Cass Information Systems Inc (CASS) Stock

Data as of May 2, 2025

$42.48 ($-1.09) -2.50%

Cass Information Systems Inc - Daily Information

Click for more stock information on Cass Information Systems Inc.

Daily Information	Data
Date	May 2, 2025
Open	$43.58
Previous Close	$42.48
High	$43.58
Low	$42.31
Adjusted Open	$43.58
Previous Adjusted Close	$42.48
Adjusted High	$43.58
Adjusted Low	$42.31

About Cass Information Systems Inc (CASS)

Cass Information Systems, Inc. is a leading provider of specialized payment, information and logistics solutions for business. Founded in 1906, Cass provides services to organizations along the full supply chain from raw materials to the consumer. As one of the nationâs largest and most experienced third-party payors, Cass optimizes client B2B payment processes and provides data analytics to reduce cost, eliminate touches and optimize cash flow from accounts payable, accounts receivable and billing and collections. In addition, Cass offers comprehensive financial and logistics management services to the utilities and transportation sectors. With nearly $4 billion in annual payment volume and more than 300,000 business customers, Cass has achieved nearly twenty consecutive years of profitable revenue growth. The companyâs corporate headquarters are located in St. Louis, Missouri with additional distribution operations centers in San Bernardino, California and Hebron, Kentucky.

Invest in Cass Information Systems Inc (CASS)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Cass Information Systems Inc (CASS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-28	$43.58	$43.58	$42.31	$42.48	$42.48	41,838
2025-03-27	$43.27	$43.69	$42.87	$43.57	$43.57	22,448
2025-03-26	$42.95	$43.27	$42.89	$43.13	$43.13	19,309
2025-03-25	$42.84	$43.04	$42.72	$42.80	$42.80	24,102
2025-03-24	$43.35	$43.54	$43.03	$43.04	$43.04	25,589
2025-03-21	$43.26	$43.30	$42.66	$42.86	$42.86	104,926
2025-03-20	$43.84	$44.16	$43.34	$43.70	$43.70	24,261
2025-03-19	$43.48	$44.12	$42.67	$43.98	$43.98	25,297
2025-03-18	$43.30	$43.44	$43.01	$43.42	$43.42	26,818
2025-03-17	$43.02	$43.41	$42.67	$43.34	$43.34	24,083
2025-03-14	$43.07	$43.81	$42.71	$43.16	$43.16	22,685
2025-03-13	$42.83	$43.26	$42.09	$42.68	$42.68	39,378
2025-03-12	$42.66	$42.84	$42.14	$42.69	$42.69	30,781
2025-03-11	$43.14	$43.14	$42.30	$42.41	$42.41	40,797
2025-03-10	$43.35	$43.51	$42.40	$42.79	$42.79	40,438
2025-03-07	$43.13	$43.66	$42.10	$43.42	$43.42	39,366
2025-03-06	$42.61	$43.43	$41.86	$43.38	$43.38	41,215
2025-03-05	$42.99	$43.45	$42.65	$42.84	$42.84	52,808
2025-03-04	$43.90	$43.90	$42.58	$42.77	$42.77	45,002
2025-03-03	$44.01	$44.79	$43.77	$44.39	$44.07	44,871
2025-02-28	$43.50	$43.82	$43.30	$43.71	$43.40	34,390
2025-02-27	$43.39	$43.88	$43.35	$43.64	$43.33	43,533
2025-02-26	$43.50	$43.66	$43.35	$43.56	$43.25	33,590
2025-02-25	$43.42	$44.44	$43.25	$43.66	$43.66	42,477
2025-02-24	$43.37	$43.68	$43.00	$43.21	$43.21	42,345
2025-02-21	$44.79	$44.89	$42.95	$43.18	$43.18	75,419
2025-02-20	$44.56	$44.90	$43.80	$44.34	$44.34	38,056
2025-02-19	$44.69	$44.93	$44.43	$44.87	$44.87	32,074
2025-02-18	$44.59	$45.08	$44.28	$45.08	$45.08	29,799
2025-02-14	$45.23	$45.45	$44.13	$44.59	$44.59	42,656
2025-02-13	$44.49	$44.99	$44.06	$44.94	$44.94	38,962
2025-02-12	$44.05	$44.43	$43.19	$44.18	$44.18	65,823
2025-02-11	$43.07	$44.66	$42.97	$44.62	$44.62	63,455
2025-02-10	$43.08	$43.60	$42.85	$43.34	$43.34	59,182
2025-02-07	$42.97	$43.26	$42.30	$43.05	$43.05	44,781
2025-02-06	$42.89	$43.14	$42.52	$43.12	$43.12	27,047
2025-02-05	$42.52	$43.35	$42.41	$42.63	$42.63	52,502
2025-02-04	$40.81	$42.56	$40.81	$42.52	$42.52	37,862
2025-02-03	$40.45	$41.20	$40.31	$41.08	$41.08	55,724
2025-01-31	$41.84	$41.96	$41.06	$41.19	$41.19	53,961
2025-01-30	$42.01	$42.39	$41.66	$41.95	$41.95	33,803
2025-01-29	$41.16	$41.73	$41.12	$41.57	$41.57	41,959
2025-01-28	$41.52	$41.69	$41.04	$41.42	$41.42	42,102
2025-01-27	$41.20	$42.03	$41.20	$41.70	$41.70	51,198
2025-01-24	$41.09	$41.41	$40.79	$41.10	$41.10	26,873
2025-01-23	$40.74	$42.56	$40.74	$41.46	$41.46	71,258
2025-01-22	$40.19	$40.65	$39.96	$40.38	$40.38	76,092
2025-01-21	$40.35	$40.93	$39.92	$40.47	$40.47	34,175
2025-01-17	$40.48	$41.12	$39.92	$40.03	$40.03	44,493
2025-01-16	$40.47	$40.74	$39.70	$40.26	$40.26	47,313
2025-01-15	$40.37	$40.53	$39.96	$40.47	$40.47	35,950
2025-01-14	$39.07	$39.72	$39.07	$39.46	$39.46	30,661
2025-01-13	$38.34	$39.11	$38.01	$38.90	$38.90	51,558
2025-01-10	$41.05	$41.05	$38.71	$38.87	$38.87	49,739
2025-01-08	$41.13	$41.71	$40.95	$41.49	$41.49	57,165
2025-01-07	$40.36	$41.42	$40.36	$41.28	$41.28	94,893
2025-01-06	$39.77	$40.34	$39.27	$40.34	$40.34	74,074
2025-01-03	$40.31	$40.48	$38.84	$39.69	$39.69	48,824
2025-01-02	$41.28	$41.40	$39.88	$40.11	$40.11	32,604
2024-12-31	$40.97	$41.15	$40.66	$40.91	$40.91	24,164
2024-12-30	$40.84	$40.94	$40.27	$40.63	$40.63	40,164
2024-12-27	$41.40	$41.88	$40.69	$41.03	$41.03	22,392
2024-12-26	$41.49	$41.81	$40.98	$41.71	$41.71	20,476
2024-12-24	$41.37	$41.74	$41.09	$41.73	$41.73	18,215
2024-12-23	$41.86	$42.26	$41.24	$41.46	$41.46	36,855
2024-12-20	$41.80	$43.48	$41.73	$41.99	$41.99	122,304
2024-12-19	$42.62	$44.21	$41.82	$42.26	$42.26	63,340
2024-12-18	$44.18	$44.22	$41.58	$42.02	$42.02	75,185
2024-12-17	$43.74	$44.11	$43.66	$43.89	$43.89	40,433
2024-12-16	$43.77	$44.21	$43.17	$43.78	$43.78	29,999
2024-12-13	$44.01	$44.22	$43.55	$43.84	$43.84	46,277
2024-12-12	$44.45	$44.63	$43.90	$44.08	$44.08	26,779
2024-12-11	$44.81	$45.00	$44.19	$44.49	$44.49	42,856
2024-12-10	$44.31	$45.32	$43.65	$44.65	$44.65	40,642
2024-12-09	$44.05	$44.70	$44.03	$44.13	$44.13	34,323
2024-12-06	$43.70	$44.00	$43.58	$43.99	$43.99	26,494
2024-12-05	$44.74	$45.08	$43.71	$43.72	$43.72	36,800
2024-12-04	$44.47	$44.98	$44.35	$44.94	$44.94	37,833
2024-12-03	$45.00	$45.00	$44.42	$44.59	$44.59	32,619
2024-12-02	$44.97	$45.63	$44.79	$45.17	$45.17	32,174
2024-11-29	$45.00	$45.23	$44.40	$44.87	$44.87	23,425
2024-11-27	$45.00	$45.17	$44.44	$44.60	$44.60	25,026
2024-11-26	$44.45	$44.77	$44.08	$44.54	$44.54	37,691
2024-11-25	$45.37	$45.73	$44.76	$44.83	$44.83	49,455
2024-11-22	$44.78	$45.26	$44.72	$44.96	$44.96	29,364
2024-11-21	$44.30	$45.10	$44.25	$44.30	$44.30	30,154
2024-11-20	$44.27	$44.61	$43.75	$43.90	$43.90	28,367
2024-11-19	$44.02	$44.58	$43.85	$44.29	$44.29	30,461
2024-11-18	$44.42	$44.62	$44.09	$44.30	$44.30	28,838
2024-11-15	$44.84	$45.08	$44.20	$44.50	$44.50	44,510
2024-11-14	$44.54	$44.84	$44.00	$44.57	$44.57	41,954
2024-11-13	$46.22	$46.41	$44.74	$44.86	$44.86	40,827
2024-11-12	$46.09	$47.00	$45.61	$45.74	$45.74	55,472
2024-11-11	$45.25	$46.40	$44.96	$46.14	$46.14	37,779
2024-11-08	$45.02	$45.05	$44.57	$44.89	$44.89	37,740
2024-11-07	$46.23	$46.23	$44.66	$44.93	$44.93	51,042
2024-11-06	$46.00	$47.14	$45.55	$46.17	$46.17	201,618
2024-11-05	$42.27	$43.38	$42.24	$43.25	$43.25	26,594
2024-11-04	$42.21	$43.18	$42.21	$42.54	$42.54	40,489
2024-11-01	$41.76	$42.57	$41.76	$42.52	$42.52	40,770
2024-10-31	$42.13	$42.35	$41.09	$41.36	$41.36	50,801
2024-10-30	$43.01	$43.66	$42.58	$42.66	$42.66	23,154
2024-10-29	$42.84	$43.17	$42.73	$42.96	$42.96	27,457
2024-10-28	$42.52	$43.21	$42.50	$43.13	$43.13	39,310
2024-10-25	$42.29	$42.39	$41.81	$42.17	$42.17	38,989
2024-10-24	$41.83	$42.03	$41.15	$41.93	$41.93	36,513
2024-10-23	$41.25	$41.58	$40.99	$41.54	$41.54	32,515
2024-10-22	$39.99	$41.33	$39.72	$41.29	$41.29	32,393
2024-10-21	$40.38	$40.64	$39.92	$40.12	$40.12	40,603
2024-10-18	$42.40	$42.40	$40.10	$40.29	$40.29	36,148
2024-10-17	$42.60	$42.66	$41.78	$42.17	$42.17	43,053
2024-10-16	$42.63	$42.99	$42.38	$42.97	$42.97	66,355
2024-10-15	$41.90	$42.67	$41.81	$42.15	$42.15	38,239
2024-10-14	$41.95	$42.05	$41.59	$41.88	$41.88	22,076
2024-10-11	$40.69	$42.15	$40.69	$41.92	$41.92	42,807
2024-10-10	$40.11	$40.65	$40.00	$40.57	$40.57	25,426
2024-10-09	$40.01	$41.04	$39.79	$40.58	$40.58	30,262
2024-10-08	$40.47	$40.66	$40.17	$40.29	$40.29	20,535
2024-10-07	$40.32	$40.48	$40.12	$40.30	$40.30	21,306
2024-10-04	$40.55	$40.90	$40.35	$40.49	$40.49	16,516
2024-10-03	$40.22	$40.51	$39.90	$39.91	$39.91	33,394
2024-10-02	$40.56	$40.67	$40.22	$40.24	$40.24	16,179
2024-10-01	$40.83	$40.85	$40.15	$40.56	$40.56	21,891
2024-09-30	$41.28	$41.48	$40.88	$41.48	$41.48	20,429
2024-09-27	$41.61	$41.95	$41.11	$41.37	$41.37	35,114
2024-09-26	$41.13	$41.50	$40.72	$41.19	$41.19	31,238
2024-09-25	$41.02	$41.02	$40.65	$40.66	$40.66	31,828
2024-09-24	$42.09	$42.09	$41.26	$41.45	$41.45	25,842
2024-09-23	$42.17	$42.57	$41.63	$41.86	$41.86	25,143
2024-09-20	$43.14	$43.35	$42.11	$42.12	$42.12	110,521
2024-09-19	$43.01	$43.11	$42.37	$43.09	$43.09	26,171
2024-09-18	$42.08	$43.04	$41.44	$42.06	$42.06	40,470
2024-09-17	$41.89	$42.84	$41.82	$41.93	$41.93	39,301
2024-09-16	$41.99	$42.27	$41.53	$41.60	$41.60	31,198
2024-09-13	$41.37	$42.15	$40.91	$41.99	$41.99	29,148
2024-09-12	$41.29	$41.41	$40.68	$40.78	$40.78	29,572
2024-09-11	$40.64	$40.97	$40.03	$40.87	$40.87	20,920
2024-09-10	$40.54	$40.92	$39.85	$40.76	$40.76	32,272
2024-09-09	$40.26	$40.73	$40.13	$40.33	$40.33	40,260
2024-09-06	$40.30	$40.55	$39.60	$40.16	$40.16	92,778
2024-09-05	$42.05	$42.05	$40.23	$40.24	$40.24	84,681
2024-09-04	$41.71	$42.15	$41.59	$41.92	$41.92	30,922
2024-09-03	$42.58	$43.00	$41.58	$41.85	$41.85	33,106
2024-08-30	$43.13	$43.50	$42.83	$43.44	$43.13	23,712
2024-08-29	$42.92	$43.71	$42.53	$43.09	$42.78	36,425
2024-08-28	$42.89	$43.12	$42.18	$42.50	$42.20	20,890
2024-08-27	$42.69	$42.95	$42.35	$42.54	$42.24	21,380
2024-08-26	$43.78	$43.83	$43.11	$43.16	$43.16	32,125
2024-08-23	$41.90	$43.72	$41.84	$43.25	$43.25	34,580
2024-08-22	$41.85	$41.85	$41.39	$41.70	$41.70	15,184
2024-08-21	$42.23	$42.23	$41.35	$41.79	$41.79	16,028
2024-08-20	$42.29	$42.29	$41.76	$41.79	$41.79	21,527
2024-08-19	$42.08	$42.22	$41.63	$42.21	$42.21	21,477
2024-08-16	$41.63	$42.14	$41.63	$41.85	$41.85	27,808
2024-08-15	$41.29	$42.17	$41.23	$41.64	$41.64	46,087
2024-08-14	$40.68	$40.68	$40.04	$40.39	$40.39	40,763
2024-08-13	$40.65	$40.94	$40.17	$40.81	$40.81	58,789
2024-08-12	$40.30	$40.49	$39.71	$40.19	$40.19	52,078
2024-08-09	$39.62	$40.26	$39.24	$40.24	$40.24	48,404
2024-08-08	$38.80	$39.69	$38.80	$39.61	$39.61	35,560
2024-08-07	$39.43	$39.71	$38.34	$38.42	$38.42	32,353
2024-08-06	$38.28	$39.45	$38.24	$39.03	$39.03	41,578
2024-08-05	$39.01	$39.46	$37.99	$38.24	$38.24	59,850
2024-08-02	$39.79	$41.34	$39.64	$40.81	$40.81	59,252
2024-08-01	$42.71	$42.93	$41.10	$41.47	$41.47	69,733
2024-07-31	$42.48	$43.55	$41.67	$42.94	$42.94	89,746
2024-07-30	$42.16	$42.38	$41.41	$42.28	$42.28	66,793
2024-07-29	$42.15	$42.21	$41.40	$41.80	$41.80	48,644
2024-07-26	$41.60	$42.07	$40.93	$42.06	$42.06	40,988
2024-07-25	$40.75	$41.62	$40.72	$40.95	$40.95	61,441
2024-07-24	$40.75	$41.26	$40.33	$40.35	$40.35	56,502
2024-07-23	$39.21	$40.92	$39.21	$40.85	$40.85	71,063
2024-07-22	$39.59	$39.85	$38.42	$39.29	$39.29	92,031
2024-07-19	$39.52	$40.85	$39.45	$39.70	$39.70	70,542
2024-07-18	$41.12	$44.37	$38.95	$39.50	$39.50	105,046
2024-07-17	$45.94	$46.91	$45.94	$46.06	$46.06	51,299
2024-07-16	$44.60	$46.32	$44.60	$46.20	$46.20	45,112
2024-07-15	$43.19	$44.39	$43.15	$44.09	$44.09	48,505
2024-07-12	$42.66	$43.22	$42.42	$42.75	$42.75	36,746
2024-07-11	$41.12	$42.72	$40.66	$42.06	$42.06	47,671
2024-07-10	$39.85	$40.24	$39.76	$40.24	$40.24	30,433
2024-07-09	$40.14	$40.31	$39.63	$39.71	$39.71	28,127
2024-07-08	$39.64	$40.31	$39.41	$40.31	$40.31	41,737
2024-07-05	$40.39	$40.50	$39.26	$39.28	$39.28	37,661
2024-07-03	$41.47	$41.47	$40.65	$40.65	$40.65	13,230
2024-07-02	$40.60	$41.36	$40.56	$41.27	$41.27	39,531
2024-07-01	$40.02	$40.58	$39.60	$40.57	$40.57	58,389
2024-06-28	$40.15	$40.57	$39.50	$40.07	$40.07	360,484
2024-06-27	$40.00	$40.02	$39.29	$39.75	$39.75	39,421
2024-06-26	$40.09	$40.09	$39.55	$39.80	$39.80	52,982
2024-06-25	$40.12	$40.70	$39.98	$40.43	$40.43	34,515
2024-06-24	$40.70	$40.79	$40.03	$40.36	$40.36	39,863
2024-06-21	$40.84	$40.90	$40.47	$40.50	$40.50	53,242
2024-06-20	$40.73	$41.21	$40.10	$40.76	$40.76	21,103
2024-06-18	$41.02	$41.10	$40.56	$40.90	$40.90	24,558
2024-06-17	$40.42	$40.96	$40.15	$40.96	$40.96	28,298
2024-06-14	$40.59	$41.13	$40.28	$40.43	$40.43	31,106
2024-06-13	$41.56	$41.67	$40.88	$41.13	$41.13	20,722
2024-06-12	$41.95	$42.24	$41.29	$41.46	$41.46	29,610
2024-06-11	$41.25	$41.25	$40.38	$41.12	$41.12	27,075
2024-06-10	$40.97	$41.60	$40.77	$41.29	$41.29	26,247
2024-06-07	$42.21	$42.30	$41.30	$41.43	$41.43	30,373
2024-06-06	$42.06	$42.45	$41.65	$42.40	$42.40	30,302
2024-06-05	$42.13	$42.47	$41.58	$42.33	$42.33	23,567
2024-06-04	$41.73	$41.95	$41.35	$41.77	$41.77	37,250
2024-06-03	$42.82	$42.82	$42.09	$42.33	$42.03	30,604
2024-05-31	$42.12	$42.72	$42.06	$42.34	$42.34	75,166
2024-05-30	$42.38	$42.51	$41.84	$42.10	$42.10	41,553
2024-05-29	$42.39	$42.49	$41.94	$42.13	$42.13	32,431
2024-05-28	$43.40	$43.62	$42.75	$43.00	$43.00	23,099
2024-05-24	$43.81	$44.18	$43.14	$43.48	$43.48	25,241
2024-05-23	$44.17	$44.18	$43.16	$43.76	$43.76	32,638
2024-05-22	$45.02	$45.06	$44.04	$44.18	$44.18	32,467
2024-05-21	$44.95	$45.30	$44.49	$45.01	$45.01	37,521
2024-05-20	$45.75	$45.75	$45.00	$45.00	$45.00	15,084
2024-05-17	$45.69	$46.14	$45.24	$45.67	$45.67	26,300
2024-05-16	$45.35	$45.52	$45.03	$45.52	$45.52	22,330
2024-05-15	$45.62	$45.84	$44.87	$45.18	$45.18	23,726
2024-05-14	$44.87	$45.44	$44.53	$45.36	$45.36	20,429
2024-05-13	$44.79	$44.93	$44.39	$44.41	$44.41	17,583
2024-05-10	$45.01	$45.02	$44.30	$44.76	$44.76	19,411
2024-05-09	$44.26	$45.17	$44.20	$44.97	$44.97	20,209
2024-05-08	$44.09	$44.63	$44.09	$44.59	$44.59	24,047
2024-05-07	$44.64	$44.98	$44.42	$44.45	$44.45	21,064
2024-05-06	$44.32	$45.00	$44.30	$44.37	$44.37	25,691
2024-05-03	$44.62	$44.81	$43.96	$44.28	$44.28	24,380
2024-05-02	$43.84	$44.10	$43.62	$43.98	$43.98	23,693
2024-05-01	$43.36	$44.28	$43.31	$43.49	$43.49	28,362
2024-04-30	$43.12	$43.27	$42.89	$43.19	$43.19	44,625
2024-04-29	$43.75	$44.10	$43.34	$43.50	$43.50	36,152
2024-04-26	$43.38	$43.97	$43.30	$43.62	$43.62	33,016
2024-04-25	$43.40	$43.46	$42.66	$43.44	$43.44	54,544
2024-04-24	$43.07	$43.79	$42.90	$43.71	$43.71	42,846
2024-04-23	$42.13	$43.10	$42.13	$43.00	$43.00	61,704
2024-04-22	$41.74	$43.16	$41.74	$42.10	$42.10	55,983
2024-04-19	$43.22	$44.24	$41.45	$41.65	$41.65	63,888
2024-04-18	$43.45	$44.37	$43.25	$43.68	$43.68	50,478
2024-04-17	$45.43	$45.43	$44.60	$44.73	$44.73	41,738
2024-04-16	$44.75	$45.53	$44.49	$45.33	$45.33	32,523
2024-04-15	$45.26	$45.77	$44.49	$45.10	$45.10	37,096
2024-04-12	$46.34	$46.50	$45.04	$45.44	$45.44	26,244
2024-04-11	$46.17	$46.58	$45.84	$46.38	$46.38	32,238
2024-04-10	$47.24	$47.55	$45.71	$46.37	$46.37	50,312
2024-04-09	$48.24	$49.16	$48.16	$48.24	$48.24	42,138
2024-04-08	$47.64	$48.26	$47.52	$48.08	$48.08	37,162
2024-04-05	$47.15	$47.62	$47.15	$47.22	$47.22	20,515
2024-04-04	$47.58	$47.85	$47.06	$47.32	$47.32	42,734
2024-04-03	$46.23	$47.15	$46.23	$47.01	$47.01	41,850
2024-04-02	$46.94	$47.50	$46.12	$46.61	$46.61	34,211
2024-04-01	$48.36	$48.42	$46.83	$47.43	$47.43	37,037
2024-03-28	$47.62	$48.61	$47.12	$48.17	$48.17	72,683
2024-03-27	$46.34	$47.43	$45.80	$47.43	$47.43	48,397
2024-03-26	$46.43	$46.64	$46.01	$46.12	$46.12	33,766
2024-03-25	$46.75	$47.15	$45.96	$46.04	$46.04	35,622
2024-03-22	$47.07	$47.20	$46.12	$46.53	$46.53	33,327
2024-03-21	$46.50	$47.20	$46.29	$46.99	$46.99	49,686
2024-03-20	$45.38	$47.13	$45.03	$46.63	$46.63	43,077
2024-03-19	$45.63	$46.01	$44.92	$45.33	$45.33	36,130
2024-03-18	$46.56	$47.04	$46.03	$46.03	$46.03	42,185
2024-03-15	$45.86	$47.19	$45.86	$46.36	$46.36	123,125
2024-03-14	$47.15	$47.30	$45.92	$46.02	$46.02	40,058
2024-03-13	$47.36	$47.85	$46.95	$47.39	$47.39	33,842
2024-03-12	$47.38	$47.49	$46.60	$47.23	$47.23	36,468
2024-03-11	$47.30	$47.60	$46.81	$47.19	$47.19	34,296
2024-03-08	$47.72	$47.99	$47.19	$47.20	$47.20	23,875
2024-03-07	$47.50	$47.81	$46.95	$47.29	$47.29	27,811
2024-03-06	$47.52	$47.52	$46.41	$47.12	$47.12	31,588
2024-03-05	$47.24	$48.15	$46.93	$47.01	$47.01	45,946
2024-03-04	$47.65	$48.42	$47.46	$47.79	$47.79	28,075
2024-03-01	$48.38	$48.38	$47.38	$47.89	$47.59	31,927
2024-02-29	$48.03	$48.88	$47.96	$48.32	$48.02	40,862
2024-02-28	$47.21	$47.82	$47.00	$47.55	$47.25	24,951
2024-02-27	$47.50	$47.96	$47.44	$47.50	$47.20	25,606
2024-02-26	$47.22	$47.95	$47.00	$47.33	$47.03	23,117
2024-02-23	$46.94	$47.92	$46.46	$47.51	$47.21	34,332
2024-02-22	$46.26	$46.90	$46.25	$46.69	$46.40	41,102
2024-02-21	$47.21	$47.33	$46.41	$46.52	$46.23	32,624
2024-02-20	$47.02	$47.70	$46.90	$47.17	$46.88	28,092
2024-02-16	$48.25	$48.59	$47.05	$47.53	$47.23	32,517
2024-02-15	$47.80	$48.62	$47.33	$48.43	$48.13	37,954
2024-02-14	$46.19	$47.52	$46.19	$47.52	$47.22	47,072
2024-02-13	$47.43	$47.43	$45.29	$45.57	$45.29	65,677
2024-02-12	$45.90	$50.25	$45.67	$48.39	$48.09	137,015
2024-02-09	$43.02	$43.85	$42.24	$43.79	$43.79	55,651
2024-02-08	$43.28	$45.40	$42.99	$43.09	$43.09	33,774
2024-02-07	$42.89	$43.35	$42.41	$43.08	$43.08	33,020
2024-02-06	$42.25	$43.84	$42.25	$43.00	$43.00	26,972
2024-02-05	$41.62	$43.22	$41.20	$42.30	$42.30	42,462
2024-02-02	$42.35	$42.78	$41.96	$42.10	$42.10	31,551
2024-02-01	$43.13	$43.26	$41.27	$42.93	$42.93	69,169
2024-01-31	$44.00	$44.40	$43.12	$43.16	$43.16	60,810
2024-01-30	$44.60	$44.88	$44.05	$44.20	$44.20	31,407
2024-01-29	$43.94	$44.74	$43.94	$44.65	$44.65	35,855
2024-01-26	$44.95	$45.19	$43.94	$43.99	$43.99	24,046
2024-01-25	$43.57	$44.98	$43.57	$44.29	$44.29	46,235
2024-01-24	$42.74	$43.20	$42.29	$42.95	$42.95	46,529
2024-01-23	$42.68	$42.77	$42.00	$42.29	$42.29	34,827
2024-01-22	$41.89	$42.54	$41.65	$42.16	$42.16	34,609
2024-01-19	$41.32	$41.67	$40.57	$41.48	$41.48	51,579
2024-01-18	$41.87	$41.87	$40.99	$41.37	$41.37	34,989
2024-01-17	$40.88	$41.77	$40.88	$41.70	$41.70	38,554
2024-01-16	$42.50	$42.51	$40.88	$41.38	$41.38	46,646
2024-01-12	$43.40	$43.40	$42.86	$42.97	$42.97	30,152
2024-01-11	$42.88	$43.07	$42.32	$42.95	$42.95	36,352
2024-01-10	$43.20	$43.33	$42.81	$43.15	$43.15	30,517
2024-01-09	$43.80	$44.03	$43.42	$43.42	$43.42	45,279
2024-01-08	$44.31	$44.31	$43.73	$44.09	$44.09	35,338
2024-01-05	$43.98	$44.98	$43.98	$44.40	$44.40	53,827
2024-01-04	$44.65	$45.19	$44.36	$44.40	$44.40	36,928
2024-01-03	$45.20	$45.80	$44.49	$44.51	$44.51	60,828
2024-01-02	$44.66	$45.45	$44.34	$45.40	$45.40	78,889
2023-12-29	$46.15	$46.59	$44.40	$45.05	$45.05	45,662
2023-12-28	$45.92	$46.39	$45.86	$46.19	$46.19	22,247
2023-12-27	$46.39	$46.50	$46.13	$46.20	$46.20	22,009
2023-12-26	$45.26	$46.52	$45.26	$46.50	$46.50	25,129
2023-12-22	$45.33	$46.00	$45.33	$45.53	$45.53	50,055
2023-12-21	$45.33	$45.73	$44.94	$45.33	$45.33	29,089
2023-12-20	$45.00	$45.99	$44.76	$44.97	$44.97	42,537
2023-12-19	$44.69	$45.29	$44.69	$44.98	$44.98	39,887
2023-12-18	$45.12	$45.43	$44.10	$44.59	$44.59	50,628
2023-12-15	$45.47	$45.93	$40.51	$45.18	$45.18	146,501
2023-12-14	$44.45	$45.13	$44.14	$44.89	$44.89	60,595
2023-12-13	$42.66	$44.11	$41.39	$43.99	$43.99	124,813
2023-12-12	$42.30	$42.66	$41.92	$42.50	$42.50	35,755
2023-12-11	$41.65	$42.25	$41.65	$42.17	$42.17	33,938
2023-12-08	$41.67	$42.18	$41.67	$41.86	$41.86	22,163
2023-12-07	$41.79	$41.99	$41.34	$41.80	$41.80	23,797
2023-12-06	$42.00	$42.78	$41.54	$41.56	$41.56	43,049
2023-12-05	$42.84	$43.00	$41.92	$41.98	$41.98	30,829
2023-12-04	$41.83	$42.96	$41.83	$42.92	$42.92	40,154
2023-12-01	$41.19	$42.62	$41.19	$42.41	$42.41	45,127
2023-11-30	$40.96	$42.04	$40.66	$41.35	$41.35	95,930
2023-11-29	$41.09	$41.56	$38.10	$41.01	$41.01	32,797
2023-11-28	$40.73	$41.25	$40.58	$40.80	$40.80	37,377
2023-11-27	$41.57	$41.98	$40.85	$40.90	$40.90	39,813
2023-11-24	$41.01	$42.06	$40.91	$41.88	$41.88	25,432
2023-11-22	$41.18	$41.67	$40.97	$41.13	$41.13	28,090
2023-11-21	$40.80	$41.34	$40.51	$41.11	$41.11	27,803
2023-11-20	$41.50	$41.50	$40.70	$40.82	$40.82	53,875
2023-11-17	$41.55	$41.68	$41.03	$41.38	$41.38	29,153
2023-11-16	$41.28	$41.80	$40.46	$41.19	$41.19	31,176
2023-11-15	$41.40	$41.87	$41.21	$41.49	$41.49	27,956
2023-11-14	$40.37	$41.60	$40.37	$41.57	$41.57	46,985
2023-11-13	$39.34	$39.59	$38.92	$39.36	$39.36	24,717
2023-11-10	$39.44	$39.62	$38.90	$39.35	$39.35	30,009
2023-11-09	$38.97	$39.77	$38.97	$39.36	$39.36	31,256
2023-11-08	$39.48	$39.48	$38.90	$39.27	$39.27	34,162
2023-11-07	$39.10	$39.36	$38.83	$39.15	$39.15	25,889
2023-11-06	$39.39	$39.42	$38.90	$39.32	$39.32	28,995
2023-11-03	$39.61	$40.05	$39.50	$39.52	$39.52	47,359
2023-11-02	$38.42	$39.09	$37.86	$39.07	$39.07	40,830
2023-11-01	$37.98	$38.31	$37.40	$38.01	$38.01	27,062
2023-10-31	$37.67	$38.00	$37.40	$37.81	$37.81	32,767
2023-10-30	$37.33	$38.17	$37.18	$37.78	$37.78	30,226
2023-10-27	$37.88	$37.88	$37.00	$37.15	$37.15	30,598
2023-10-26	$37.59	$38.15	$37.59	$37.99	$37.99	29,736
2023-10-25	$37.52	$38.18	$37.25	$37.46	$37.46	54,897
2023-10-24	$37.24	$37.64	$36.90	$37.56	$37.56	35,056
2023-10-23	$36.50	$37.33	$36.22	$36.99	$36.99	35,211
2023-10-20	$37.34	$37.39	$36.51	$36.53	$36.53	34,151
2023-10-19	$37.53	$37.81	$37.08	$37.08	$37.08	32,024
2023-10-18	$37.94	$37.94	$36.94	$36.95	$36.95	25,472
2023-10-17	$37.14	$38.17	$37.14	$38.14	$38.14	47,901
2023-10-16	$36.88	$38.00	$36.23	$37.16	$37.16	29,034
2023-10-13	$37.53	$37.78	$36.23	$36.50	$36.50	30,027
2023-10-12	$37.80	$38.00	$36.80	$37.27	$37.27	32,809
2023-10-11	$38.20	$38.20	$37.42	$37.80	$37.80	28,231
2023-10-10	$37.21	$38.40	$37.21	$38.04	$38.04	49,882
2023-10-09	$37.47	$37.59	$36.91	$37.49	$37.49	34,340
2023-10-06	$36.86	$37.66	$36.58	$37.61	$37.61	38,879
2023-10-05	$36.63	$37.21	$36.63	$36.96	$36.96	54,934
2023-10-04	$35.74	$36.90	$35.73	$36.61	$36.61	37,148
2023-10-03	$36.48	$36.50	$35.50	$35.73	$35.73	45,678
2023-10-02	$37.20	$37.20	$36.25	$36.52	$36.52	29,703
2023-09-29	$37.60	$37.60	$37.03	$37.25	$37.25	45,780
2023-09-28	$37.40	$37.91	$37.40	$37.52	$37.52	23,603
2023-09-27	$37.59	$38.68	$37.15	$37.35	$37.35	36,030
2023-09-26	$37.86	$38.26	$37.07	$37.42	$37.42	48,148
2023-09-25	$37.58	$38.27	$37.17	$38.20	$38.20	31,711
2023-09-22	$38.45	$38.53	$37.71	$37.78	$37.78	43,178
2023-09-21	$38.48	$38.85	$38.41	$38.50	$38.50	46,762
2023-09-20	$38.21	$39.52	$38.21	$38.70	$38.70	33,788
2023-09-19	$37.93	$38.26	$37.64	$38.20	$38.20	39,946
2023-09-18	$38.38	$38.38	$37.75	$38.04	$38.04	20,167
2023-09-15	$39.01	$39.13	$37.91	$38.40	$38.40	88,773
2023-09-14	$38.28	$39.31	$38.28	$38.88	$38.88	34,123
2023-09-13	$37.74	$38.06	$37.31	$38.05	$38.05	37,653
2023-09-12	$37.16	$37.73	$37.10	$37.58	$37.58	25,579
2023-09-11	$37.07	$37.31	$36.96	$37.10	$37.10	29,618
2023-09-08	$36.67	$36.96	$36.31	$36.87	$36.87	46,538
2023-09-07	$36.84	$36.99	$36.60	$36.75	$36.75	38,390
2023-09-06	$37.65	$37.73	$36.95	$37.00	$37.00	32,110
2023-09-05	$38.21	$38.21	$37.51	$37.57	$37.57	58,347
2023-09-01	$38.34	$38.74	$38.19	$38.29	$38.29	48,706
2023-08-31	$38.22	$38.60	$38.12	$38.34	$38.05	55,283
2023-08-30	$38.26	$38.42	$38.03	$38.23	$38.23	35,902
2023-08-29	$38.26	$38.46	$38.09	$38.41	$38.41	36,086
2023-08-28	$38.44	$38.75	$38.15	$38.29	$38.29	40,026
2023-08-25	$38.69	$38.76	$38.25	$38.38	$38.38	32,585
2023-08-24	$38.25	$39.03	$38.25	$38.68	$38.68	40,185
2023-08-23	$38.28	$38.56	$38.28	$38.43	$38.43	33,022
2023-08-22	$38.70	$38.96	$38.25	$38.29	$38.29	47,223
2023-08-21	$39.08	$39.43	$38.63	$38.64	$38.64	40,029
2023-08-18	$38.57	$39.52	$38.43	$39.17	$39.17	104,890
2023-08-17	$39.72	$39.72	$38.16	$38.82	$38.82	87,319
2023-08-16	$39.46	$39.91	$39.46	$39.80	$39.80	69,406
2023-08-15	$38.78	$39.56	$38.60	$39.40	$39.40	53,677
2023-08-14	$38.16	$39.11	$37.82	$39.06	$39.06	78,921
2023-08-11	$37.89	$38.39	$37.85	$38.16	$38.16	33,044
2023-08-10	$37.99	$38.20	$37.54	$38.08	$38.08	63,979
2023-08-09	$38.24	$38.24	$37.86	$37.99	$37.99	42,133
2023-08-08	$38.21	$38.39	$37.51	$38.24	$38.24	48,888
2023-08-07	$38.37	$38.51	$38.20	$38.44	$38.44	45,440
2023-08-04	$38.07	$38.66	$37.93	$38.09	$38.09	32,660
2023-08-03	$37.82	$38.50	$37.63	$38.08	$38.08	42,720
2023-08-02	$37.93	$38.59	$37.80	$37.97	$37.97	59,814
2023-08-01	$37.90	$38.33	$37.75	$38.19	$38.19	54,204
2023-07-31	$38.39	$38.84	$37.72	$37.95	$37.95	65,599
2023-07-28	$38.74	$38.96	$38.16	$38.39	$38.39	42,498
2023-07-27	$38.02	$38.96	$38.02	$38.44	$38.44	40,402
2023-07-26	$38.06	$38.79	$38.06	$38.71	$38.71	30,341
2023-07-25	$37.52	$38.60	$37.52	$38.21	$38.21	56,947
2023-07-24	$39.15	$39.20	$37.34	$37.55	$37.55	50,756
2023-07-21	$40.00	$40.09	$39.06	$39.14	$39.14	35,259
2023-07-20	$37.56	$39.86	$37.50	$39.81	$39.81	47,647
2023-07-19	$39.07	$39.28	$38.52	$39.08	$39.08	31,813
2023-07-18	$38.93	$39.29	$38.58	$39.01	$39.01	29,447
2023-07-17	$37.89	$39.14	$37.80	$39.00	$39.00	32,849
2023-07-14	$39.17	$39.17	$37.54	$38.15	$38.15	32,164
2023-07-13	$38.91	$39.20	$38.66	$39.17	$39.17	33,666
2023-07-12	$39.30	$39.36	$38.53	$38.65	$38.65	33,052
2023-07-11	$38.48	$38.92	$38.10	$38.70	$38.70	39,155
2023-07-10	$38.40	$38.99	$38.16	$38.39	$38.39	30,816
2023-07-07	$38.15	$38.86	$38.00	$38.51	$38.51	45,092
2023-07-06	$38.41	$38.41	$37.44	$38.00	$38.00	32,875
2023-07-05	$38.97	$39.03	$38.41	$38.61	$38.61	42,068
2023-07-03	$38.67	$39.09	$38.29	$39.09	$39.09	32,470
2023-06-30	$39.25	$39.25	$38.60	$38.78	$38.78	36,811
2023-06-29	$38.69	$39.21	$38.63	$39.00	$39.00	28,247
2023-06-28	$38.25	$38.97	$38.01	$38.58	$38.58	32,425
2023-06-27	$38.70	$38.96	$38.28	$38.31	$38.31	31,802
2023-06-26	$39.91	$39.91	$38.52	$38.70	$38.70	55,546
2023-06-23	$39.86	$40.60	$39.51	$40.02	$40.02	608,421
2023-06-22	$41.00	$41.00	$40.07	$40.37	$40.37	53,274
2023-06-21	$41.06	$41.50	$40.60	$41.07	$41.07	50,649
2023-06-20	$41.11	$41.69	$40.57	$41.24	$41.24	42,763
2023-06-16	$41.01	$41.23	$40.39	$41.11	$41.11	119,455
2023-06-15	$40.20	$41.11	$39.93	$40.71	$40.71	56,308
2023-06-14	$41.01	$41.21	$40.23	$40.31	$40.31	43,314
2023-06-13	$40.73	$41.35	$40.37	$40.94	$40.94	53,320
2023-06-12	$40.27	$40.88	$39.79	$40.44	$40.44	35,941
2023-06-09	$40.37	$40.86	$39.94	$40.08	$40.08	34,718
2023-06-08	$41.64	$41.64	$39.92	$40.42	$40.42	66,924
2023-06-07	$40.76	$42.00	$40.76	$41.87	$41.87	51,870
2023-06-06	$39.38	$40.83	$39.38	$40.41	$40.41	49,052
2023-06-05	$40.13	$40.13	$38.86	$39.46	$39.46	39,073
2023-06-02	$39.02	$40.39	$38.91	$40.27	$40.27	49,259
2023-06-01	$38.72	$39.32	$38.47	$38.81	$38.53	34,919
2023-05-31	$39.48	$39.63	$38.41	$38.62	$38.34	178,063
2023-05-30	$39.46	$39.60	$38.90	$39.50	$39.22	51,689
2023-05-26	$38.77	$39.39	$38.51	$39.25	$39.25	32,248
2023-05-25	$38.05	$38.84	$38.00	$38.82	$38.82	49,157
2023-05-24	$39.61	$39.61	$38.23	$38.28	$38.28	46,637
2023-05-23	$39.44	$40.07	$39.04	$39.77	$39.77	93,618
2023-05-22	$39.29	$39.51	$38.23	$39.44	$39.44	66,976
2023-05-19	$39.29	$39.29	$38.64	$38.95	$38.95	58,724
2023-05-18	$38.21	$39.04	$38.01	$38.82	$38.82	47,218
2023-05-17	$37.53	$38.56	$37.50	$38.39	$38.39	59,745
2023-05-16	$37.34	$37.90	$37.34	$37.36	$37.36	34,904
2023-05-15	$37.84	$38.41	$37.45	$37.54	$37.54	27,712
2023-05-12	$37.86	$38.10	$37.25	$37.85	$37.85	59,557
2023-05-11	$37.87	$38.05	$37.28	$37.86	$37.86	56,626
2023-05-10	$37.57	$38.15	$37.00	$38.14	$38.14	60,944
2023-05-09	$37.15	$37.70	$36.94	$37.30	$37.30	52,448
2023-05-08	$37.26	$37.32	$36.71	$37.30	$37.30	45,687
2023-05-05	$36.53	$37.30	$36.40	$37.16	$37.16	43,432
2023-05-04	$35.75	$36.10	$35.48	$36.07	$36.07	69,851
2023-05-03	$35.59	$36.64	$35.39	$35.78	$35.78	65,235
2023-05-02	$36.63	$37.36	$35.20	$35.40	$35.40	68,694
2023-05-01	$36.70	$37.40	$36.35	$36.62	$36.62	49,445
2023-04-28	$35.77	$36.94	$35.54	$36.58	$36.58	87,952
2023-04-27	$35.98	$36.54	$35.05	$35.94	$35.94	60,001
2023-04-26	$35.89	$36.39	$35.50	$35.82	$35.82	60,133
2023-04-25	$36.21	$36.84	$36.09	$36.18	$36.18	51,826
2023-04-24	$37.25	$37.76	$35.94	$36.06	$36.06	49,770
2023-04-21	$37.55	$37.95	$36.84	$37.13	$37.13	82,043
2023-04-20	$36.10	$37.64	$36.00	$37.61	$37.61	81,755
2023-04-19	$37.11	$37.65	$36.23	$36.32	$36.32	113,089
2023-04-18	$42.26	$42.26	$37.11	$37.51	$37.51	106,855
2023-04-17	$42.75	$42.90	$40.52	$42.08	$42.08	95,861
2023-04-14	$43.21	$43.35	$42.70	$42.75	$42.75	77,797
2023-04-13	$43.24	$43.39	$42.60	$43.07	$43.07	42,568
2023-04-12	$43.59	$43.73	$42.93	$43.05	$43.05	31,421
2023-04-11	$43.45	$43.77	$42.75	$43.32	$43.32	37,326
2023-04-10	$43.18	$43.67	$42.95	$43.39	$43.39	49,997
2023-04-06	$42.98	$43.73	$42.61	$43.41	$43.41	57,514
2023-04-05	$42.81	$43.04	$42.46	$42.82	$42.82	39,998
2023-04-04	$43.75	$43.75	$42.71	$43.13	$43.13	47,190
2023-04-03	$43.31	$43.84	$42.97	$43.58	$43.58	66,942
2023-03-31	$43.15	$43.52	$42.88	$43.31	$43.31	53,677
2023-03-30	$44.26	$44.26	$42.85	$43.14	$43.14	60,428
2023-03-29	$43.29	$43.61	$42.76	$43.42	$43.42	49,118
2023-03-28	$44.62	$44.77	$42.77	$43.02	$43.02	89,229
2023-03-27	$45.10	$45.39	$44.60	$44.99	$44.99	38,188
2023-03-24	$44.35	$44.99	$44.11	$44.72	$44.72	60,486
2023-03-23	$45.10	$45.45	$44.49	$44.73	$44.73	36,477
2023-03-22	$45.97	$46.33	$45.00	$45.00	$45.00	56,606
2023-03-21	$45.92	$46.43	$45.75	$46.04	$46.04	71,403
2023-03-20	$45.58	$46.23	$44.82	$45.28	$45.28	54,255
2023-03-17	$46.55	$46.55	$45.00	$45.16	$45.16	125,479
2023-03-16	$45.36	$46.94	$45.24	$46.75	$46.75	61,337
2023-03-15	$44.91	$46.16	$44.35	$45.81	$45.81	47,837
2023-03-14	$45.61	$47.00	$45.41	$45.63	$45.63	54,740
2023-03-13	$45.51	$46.25	$44.26	$44.62	$44.62	84,913
2023-03-10	$46.66	$46.83	$45.56	$45.88	$45.88	46,956
2023-03-09	$48.10	$48.46	$46.38	$46.63	$46.63	41,510
2023-03-08	$48.71	$49.00	$47.70	$48.16	$48.16	39,336
2023-03-07	$47.51	$48.84	$47.31	$48.63	$48.63	47,144
2023-03-06	$48.94	$48.94	$47.10	$47.61	$47.61	72,884
2023-03-03	$47.98	$49.04	$47.86	$48.80	$48.80	49,904
2023-03-02	$48.00	$48.03	$47.14	$47.76	$47.76	47,031
2023-03-01	$48.42	$49.00	$48.19	$48.63	$48.34	38,579
2023-02-28	$48.24	$49.32	$48.17	$48.35	$48.06	94,124
2023-02-27	$48.93	$49.16	$48.12	$48.16	$47.87	39,263
2023-02-24	$48.49	$49.20	$48.07	$48.75	$48.46	49,409
2023-02-23	$49.15	$49.43	$48.74	$48.76	$48.47	32,602
2023-02-22	$49.62	$50.31	$48.93	$49.00	$48.70	63,811
2023-02-21	$50.44	$50.44	$49.54	$49.61	$49.31	56,373
2023-02-17	$50.34	$50.83	$50.10	$50.61	$50.30	42,180
2023-02-16	$49.85	$50.60	$49.65	$50.11	$49.81	47,695
2023-02-15	$50.01	$50.57	$49.33	$50.36	$50.06	47,521
2023-02-14	$50.96	$50.96	$50.05	$50.08	$49.78	60,442
2023-02-13	$50.17	$51.15	$49.93	$51.15	$50.84	33,165
2023-02-10	$50.39	$50.63	$50.01	$50.06	$49.76	53,248
2023-02-09	$50.61	$50.98	$50.12	$50.38	$50.08	38,009
2023-02-08	$51.17	$51.36	$50.08	$50.34	$50.04	33,893
2023-02-07	$50.21	$51.48	$50.21	$51.12	$50.81	41,106
2023-02-06	$50.73	$51.04	$50.34	$50.53	$50.23	38,192
2023-02-03	$50.06	$50.99	$50.06	$50.89	$50.58	66,691
2023-02-02	$49.93	$50.50	$49.39	$50.32	$50.02	90,782
2023-02-01	$48.56	$49.91	$48.52	$49.52	$49.22	46,516
2023-01-31	$48.25	$48.88	$48.25	$48.56	$48.27	117,318
2023-01-30	$48.17	$48.89	$47.92	$48.22	$47.93	40,927
2023-01-27	$48.64	$49.13	$48.29	$48.44	$48.15	36,926
2023-01-26	$49.03	$49.48	$47.94	$48.89	$48.59	38,516
2023-01-25	$48.26	$48.92	$47.64	$48.90	$48.60	31,746
2023-01-24	$48.78	$48.79	$47.64	$48.32	$48.03	51,781
2023-01-23	$48.76	$48.96	$48.15	$48.82	$48.53	67,394
2023-01-20	$48.87	$48.91	$47.53	$48.12	$47.83	69,611
2023-01-19	$47.02	$47.43	$46.52	$46.94	$46.66	39,988
2023-01-18	$48.59	$48.75	$47.00	$47.30	$47.01	60,789
2023-01-17	$48.75	$49.00	$47.75	$48.59	$48.30	46,898
2023-01-13	$48.59	$48.77	$47.66	$48.77	$48.48	33,503
2023-01-12	$48.98	$49.51	$47.05	$48.72	$48.43	56,121
2023-01-11	$48.85	$49.19	$47.96	$48.93	$48.63	43,044
2023-01-10	$47.97	$48.92	$47.63	$48.69	$48.40	54,868
2023-01-09	$49.05	$49.50	$47.79	$48.10	$47.81	83,118
2023-01-06	$47.00	$48.94	$46.27	$48.14	$47.85	96,240
2023-01-05	$46.22	$46.70	$45.71	$46.47	$46.19	59,145
2023-01-04	$45.52	$46.60	$45.24	$46.11	$45.83	77,363
2023-01-03	$46.27	$46.30	$44.61	$45.28	$45.01	81,861
2022-12-30	$45.13	$46.02	$44.88	$45.82	$45.54	46,807
2022-12-29	$44.75	$45.85	$44.75	$45.48	$45.21	33,745
2022-12-28	$45.65	$45.79	$44.37	$44.41	$44.14	26,525
2022-12-27	$44.93	$45.65	$44.76	$45.53	$45.26	37,698
2022-12-23	$44.01	$44.85	$43.04	$44.63	$44.63	63,233
2022-12-22	$44.23	$44.35	$43.30	$43.91	$43.91	63,949
2022-12-21	$44.22	$44.93	$44.03	$44.33	$44.33	49,559
2022-12-20	$44.11	$45.22	$43.74	$43.92	$43.92	26,265
2022-12-19	$45.36	$45.98	$43.56	$44.00	$44.00	63,593
2022-12-16	$43.78	$45.34	$43.46	$45.00	$45.00	112,081
2022-12-15	$44.34	$44.81	$43.80	$43.90	$43.90	43,001
2022-12-14	$44.12	$45.00	$43.35	$44.54	$44.54	47,264
2022-12-13	$44.90	$45.28	$43.88	$44.04	$44.04	115,611
2022-12-12	$42.94	$44.33	$42.31	$44.01	$44.01	62,965
2022-12-09	$42.58	$43.13	$42.24	$42.66	$42.66	23,414
2022-12-08	$42.37	$42.83	$42.21	$42.64	$42.64	23,585
2022-12-07	$42.10	$42.59	$42.02	$42.43	$42.43	25,056
2022-12-06	$42.70	$42.89	$41.56	$42.14	$42.14	54,947
2022-12-05	$43.36	$43.36	$42.24	$42.72	$42.72	46,376
2022-12-02	$42.82	$43.62	$42.63	$43.43	$43.43	32,320
2022-12-01	$43.77	$43.90	$43.14	$43.56	$43.27	25,131
2022-11-30	$42.62	$43.76	$42.29	$43.48	$43.19	56,792
2022-11-29	$43.10	$43.18	$42.05	$42.63	$42.35	22,072
2022-11-28	$43.14	$43.51	$42.49	$42.92	$42.64	21,031
2022-11-25	$43.59	$43.59	$43.11	$43.34	$43.05	7,099
2022-11-23	$43.76	$44.35	$43.10	$43.17	$42.88	21,773
2022-11-22	$43.30	$44.36	$43.12	$43.94	$43.65	27,271
2022-11-21	$43.26	$43.80	$43.18	$43.31	$43.02	21,241
2022-11-18	$43.51	$43.89	$41.91	$43.54	$43.25	32,185
2022-11-17	$42.92	$43.19	$42.51	$42.99	$42.70	27,444
2022-11-16	$43.09	$43.32	$42.91	$43.08	$42.79	22,814
2022-11-15	$43.03	$43.54	$43.03	$43.37	$43.08	26,845
2022-11-14	$42.10	$43.07	$41.92	$42.83	$42.55	32,705
2022-11-11	$43.68	$43.85	$42.11	$42.38	$42.38	29,183
2022-11-10	$43.62	$44.00	$42.82	$43.37	$43.37	48,436
2022-11-09	$42.27	$42.41	$42.00	$42.30	$42.30	23,687
2022-11-08	$42.72	$43.04	$42.40	$42.50	$42.50	25,431
2022-11-07	$41.80	$42.90	$41.60	$42.45	$42.45	27,516
2022-11-04	$41.00	$41.68	$40.77	$41.50	$41.50	18,064
2022-11-03	$41.05	$41.59	$40.68	$40.76	$40.76	23,748
2022-11-02	$42.27	$43.01	$41.49	$41.49	$41.49	26,023
2022-11-01	$42.97	$43.13	$42.26	$42.46	$42.46	20,571
2022-10-31	$42.98	$43.25	$42.38	$42.78	$42.78	62,569
2022-10-28	$42.41	$43.63	$39.36	$43.26	$43.26	33,973
2022-10-27	$42.01	$42.75	$40.55	$42.11	$42.11	29,794
2022-10-26	$41.50	$42.16	$41.02	$41.94	$41.94	36,315
2022-10-25	$41.38	$42.04	$41.12	$41.53	$41.53	35,753
2022-10-24	$40.80	$41.72	$40.35	$41.38	$41.38	32,493
2022-10-21	$39.65	$41.27	$39.48	$40.80	$40.80	37,887
2022-10-20	$39.75	$40.20	$39.49	$39.56	$39.56	23,800
2022-10-19	$38.84	$39.80	$38.84	$39.69	$39.69	36,761
2022-10-18	$39.59	$39.59	$38.72	$39.24	$39.24	31,848
2022-10-17	$38.69	$39.47	$38.69	$39.31	$39.31	35,368
2022-10-14	$38.77	$39.00	$38.01	$38.53	$38.53	29,564
2022-10-13	$35.77	$38.50	$35.77	$38.46	$38.46	46,640
2022-10-12	$36.05	$36.79	$35.82	$36.38	$36.38	30,028
2022-10-11	$35.79	$36.20	$35.40	$35.95	$35.95	23,805
2022-10-10	$35.49	$36.75	$35.22	$35.97	$35.97	27,013
2022-10-07	$35.86	$35.86	$35.15	$35.52	$35.52	29,007
2022-10-06	$36.06	$36.40	$35.97	$36.07	$36.07	17,492
2022-10-05	$36.20	$36.47	$36.06	$36.29	$36.29	21,652
2022-10-04	$35.82	$36.60	$35.82	$36.53	$36.53	32,333
2022-10-03	$34.98	$35.85	$34.36	$35.47	$35.47	40,048
2022-09-30	$35.20	$35.59	$34.56	$34.69	$34.69	46,567
2022-09-29	$34.99	$35.36	$34.61	$35.27	$35.27	39,924
2022-09-28	$34.57	$35.24	$34.35	$35.04	$35.04	51,263
2022-09-27	$34.20	$34.65	$33.90	$34.30	$34.30	39,010
2022-09-26	$33.90	$34.30	$33.52	$34.03	$34.03	32,253
2022-09-23	$34.37	$34.37	$33.61	$33.91	$33.91	36,658
2022-09-22	$35.23	$35.23	$34.51	$34.75	$34.75	24,153
2022-09-21	$36.20	$36.20	$35.24	$35.40	$35.40	21,290
2022-09-20	$36.02	$36.02	$35.70	$35.90	$35.90	15,493
2022-09-19	$35.60	$36.22	$35.54	$36.19	$36.19	27,155
2022-09-16	$35.83	$35.99	$35.05	$35.74	$35.74	56,387
2022-09-15	$36.16	$36.97	$35.86	$36.01	$36.01	27,469
2022-09-14	$35.46	$36.14	$35.46	$36.08	$36.08	39,102
2022-09-13	$36.39	$36.39	$35.37	$35.58	$35.58	26,196
2022-09-12	$36.72	$36.75	$36.25	$36.59	$36.59	26,582
2022-09-09	$36.58	$37.00	$36.42	$36.60	$36.60	24,327
2022-09-08	$36.33	$36.64	$36.02	$36.55	$36.55	33,820
2022-09-07	$35.93	$36.70	$35.77	$36.62	$36.62	31,266
2022-09-06	$36.48	$36.99	$35.68	$35.86	$35.86	38,903
2022-09-02	$35.83	$36.93	$35.56	$35.98	$35.98	37,847
2022-09-01	$36.30	$36.50	$35.52	$35.76	$35.76	36,588
2022-08-31	$36.61	$36.82	$36.16	$36.68	$36.40	124,738
2022-08-30	$36.55	$37.71	$36.29	$36.65	$36.37	34,343
2022-08-29	$37.11	$37.45	$36.51	$36.61	$36.33	31,033
2022-08-26	$38.18	$38.29	$37.21	$37.29	$37.00	35,811
2022-08-25	$37.00	$38.31	$36.91	$38.23	$37.93	33,041
2022-08-24	$37.72	$39.31	$36.82	$36.91	$36.62	35,025
2022-08-23	$37.88	$37.99	$37.52	$37.54	$37.25	30,239
2022-08-22	$38.40	$38.64	$37.69	$37.93	$37.64	29,219
2022-08-19	$38.82	$38.96	$38.22	$38.59	$38.29	45,450
2022-08-18	$38.65	$39.33	$38.13	$38.92	$38.62	31,270
2022-08-17	$38.86	$39.03	$38.22	$38.53	$38.23	33,349
2022-08-16	$38.33	$39.29	$38.01	$39.26	$38.95	30,343
2022-08-15	$37.42	$38.44	$37.40	$38.44	$38.14	29,705
2022-08-12	$36.58	$37.59	$36.38	$37.52	$37.23	31,413
2022-08-11	$36.21	$36.60	$36.02	$36.47	$36.19	29,708
2022-08-10	$36.44	$36.52	$35.88	$35.98	$35.70	28,052
2022-08-09	$36.25	$36.25	$35.78	$36.11	$35.83	40,820
2022-08-08	$36.40	$36.54	$35.86	$36.09	$35.81	42,198
2022-08-05	$36.30	$36.90	$35.90	$36.11	$35.83	35,957
2022-08-04	$36.46	$36.72	$36.35	$36.66	$36.38	37,791
2022-08-03	$36.22	$36.73	$35.97	$36.45	$36.17	38,799
2022-08-02	$36.30	$36.30	$35.77	$36.08	$35.80	32,716
2022-08-01	$36.40	$36.75	$35.86	$36.24	$35.96	55,607
2022-07-29	$36.18	$36.53	$35.64	$36.46	$36.18	111,220
2022-07-28	$36.60	$36.81	$35.93	$36.04	$35.76	46,518
2022-07-27	$36.24	$36.46	$35.94	$36.37	$36.09	22,831
2022-07-26	$36.11	$36.93	$36.03	$36.15	$35.87	45,036
2022-07-25	$35.76	$36.64	$35.37	$36.27	$35.99	173,256
2022-07-22	$36.11	$36.12	$35.37	$35.57	$35.29	28,578
2022-07-21	$35.54	$36.11	$35.23	$36.11	$35.83	34,294
2022-07-20	$35.51	$35.95	$35.31	$35.56	$35.28	35,479
2022-07-19	$35.14	$36.23	$35.14	$35.87	$35.59	32,879
2022-07-18	$34.94	$35.39	$34.52	$34.81	$34.54	29,232
2022-07-15	$33.69	$34.64	$33.05	$34.59	$34.32	76,033
2022-07-14	$32.85	$33.33	$32.61	$33.29	$33.03	27,335
2022-07-13	$32.86	$33.59	$32.51	$32.90	$32.64	57,012
2022-07-12	$33.26	$33.35	$32.75	$32.99	$32.73	38,216
2022-07-11	$33.46	$33.46	$33.04	$33.09	$32.83	17,404
2022-07-08	$33.77	$33.80	$33.24	$33.65	$33.39	33,888
2022-07-07	$34.03	$34.04	$33.46	$33.68	$33.42	32,958
2022-07-06	$34.51	$34.86	$33.63	$33.83	$33.57	33,420
2022-07-05	$33.85	$34.47	$33.42	$34.38	$34.11	57,060
2022-07-01	$33.54	$34.50	$33.02	$34.25	$33.98	37,962
2022-06-30	$33.37	$34.03	$33.15	$33.80	$33.54	31,996
2022-06-29	$34.38	$34.65	$33.38	$33.55	$33.29	81,582
2022-06-28	$34.23	$35.12	$33.54	$34.20	$33.93	52,836
2022-06-27	$35.30	$35.52	$33.74	$34.03	$33.77	70,108
2022-06-24	$34.04	$35.86	$34.04	$35.38	$35.11	188,128
2022-06-23	$33.50	$33.93	$33.02	$33.82	$33.56	55,167
2022-06-22	$33.52	$33.94	$33.31	$33.55	$33.29	37,623
2022-06-21	$33.40	$34.09	$33.26	$33.72	$33.46	44,522
2022-06-17	$33.11	$33.50	$32.79	$32.99	$32.73	82,262
2022-06-16	$33.04	$33.29	$32.44	$33.15	$32.89	63,930
2022-06-15	$33.23	$33.98	$32.85	$33.26	$33.00	46,237
2022-06-14	$32.45	$33.22	$32.45	$32.90	$32.64	45,389
2022-06-13	$33.40	$33.40	$32.37	$32.44	$32.19	49,063
2022-06-10	$33.95	$34.07	$33.65	$33.67	$33.41	18,181
2022-06-09	$34.04	$34.29	$33.92	$34.07	$33.81	50,936
2022-06-08	$34.87	$34.87	$33.94	$34.20	$33.93	44,956
2022-06-07	$34.94	$35.53	$34.76	$34.91	$34.64	46,465
2022-06-06	$34.32	$35.08	$34.31	$34.94	$34.67	40,975
2022-06-03	$34.22	$34.22	$33.55	$34.09	$33.83	56,633
2022-06-02	$34.11	$34.26	$33.43	$34.12	$33.85	50,449
2022-06-01	$34.38	$34.95	$34.00	$34.30	$33.76	62,495
2022-05-31	$34.17	$34.46	$33.75	$34.12	$33.58	118,065
2022-05-27	$34.19	$34.33	$33.79	$34.10	$33.56	34,061
2022-05-26	$34.32	$35.56	$33.01	$33.94	$33.40	29,127
2022-05-25	$32.90	$34.39	$32.84	$34.08	$33.54	56,844
2022-05-24	$32.68	$32.97	$31.85	$32.88	$32.36	46,818
2022-05-23	$32.75	$33.03	$32.35	$32.62	$32.10	38,068
2022-05-20	$33.32	$34.40	$32.00	$32.42	$31.91	37,204
2022-05-19	$33.65	$33.87	$32.80	$32.96	$32.44	64,885
2022-05-18	$34.12	$34.13	$33.44	$33.71	$33.18	43,435
2022-05-17	$34.41	$35.42	$34.00	$34.35	$33.81	37,914
2022-05-16	$34.71	$34.93	$33.77	$33.91	$33.37	38,991
2022-05-13	$34.98	$35.27	$34.39	$34.71	$34.16	39,745
2022-05-12	$35.16	$35.52	$34.12	$34.70	$34.15	48,440
2022-05-11	$35.81	$36.54	$35.24	$35.31	$34.75	41,917
2022-05-10	$35.51	$35.88	$35.13	$35.79	$35.22	57,933
2022-05-09	$35.99	$36.15	$35.02	$35.37	$34.81	79,541
2022-05-06	$36.98	$37.11	$35.93	$36.19	$35.62	42,082
2022-05-05	$37.76	$38.05	$36.69	$36.92	$36.33	142,689
2022-05-04	$37.19	$38.35	$36.94	$38.05	$37.45	44,427
2022-05-03	$37.23	$37.57	$36.39	$37.33	$36.74	162,383
2022-05-02	$38.70	$39.16	$37.00	$37.18	$36.59	62,709
2022-04-29	$39.26	$39.52	$38.20	$38.71	$38.10	58,726
2022-04-28	$38.98	$39.51	$38.67	$39.19	$38.57	41,927
2022-04-27	$38.91	$39.48	$38.25	$38.68	$38.07	43,327
2022-04-26	$39.51	$39.70	$38.60	$38.79	$38.18	39,078
2022-04-25	$40.23	$40.25	$39.50	$39.69	$39.06	37,234
2022-04-22	$41.00	$41.00	$40.28	$40.51	$39.87	38,349
2022-04-21	$41.62	$42.18	$41.00	$41.16	$40.51	37,220
2022-04-20	$40.98	$42.20	$40.98	$41.40	$40.74	64,193
2022-04-19	$40.09	$40.89	$40.00	$40.67	$40.03	42,151
2022-04-18	$40.04	$40.49	$39.72	$40.22	$39.58	43,982
2022-04-14	$39.29	$40.25	$39.29	$39.95	$39.32	95,824
2022-04-13	$38.26	$39.15	$38.23	$38.98	$38.36	29,759
2022-04-12	$38.13	$38.72	$38.00	$38.17	$37.57	32,384
2022-04-11	$37.93	$38.24	$37.84	$38.04	$37.44	28,252
2022-04-08	$38.29	$38.55	$37.84	$37.93	$37.33	36,336
2022-04-07	$38.67	$38.67	$37.90	$38.11	$37.51	41,921
2022-04-06	$38.80	$39.09	$38.45	$38.72	$38.11	42,177
2022-04-05	$39.19	$39.35	$38.80	$38.83	$38.21	32,280
2022-04-04	$38.86	$39.23	$37.81	$38.99	$38.37	62,044
2022-04-01	$37.15	$38.42	$37.12	$38.33	$37.72	90,256
2022-03-31	$36.87	$37.49	$36.79	$36.91	$36.33	59,910
2022-03-30	$37.64	$38.03	$36.78	$36.88	$36.30	32,784
2022-03-29	$37.27	$37.89	$37.27	$37.82	$37.22	39,970
2022-03-28	$37.85	$37.85	$36.86	$37.13	$36.54	72,151
2022-03-25	$37.27	$37.86	$37.12	$37.53	$36.94	78,019
2022-03-24	$36.33	$37.13	$36.02	$37.07	$36.48	61,927
2022-03-23	$37.24	$37.24	$35.96	$36.11	$35.54	93,830
2022-03-22	$38.08	$38.49	$37.32	$37.36	$36.77	98,377
2022-03-21	$38.25	$38.69	$37.67	$37.95	$37.35	107,957
2022-03-18	$38.92	$39.20	$38.01	$38.15	$37.55	723,020
2022-03-17	$39.19	$39.36	$38.48	$39.09	$38.47	72,937
2022-03-16	$39.00	$39.56	$38.67	$39.27	$38.65	88,429
2022-03-15	$39.00	$39.53	$38.50	$38.70	$38.09	60,494
2022-03-14	$39.11	$39.63	$38.40	$39.05	$38.43	61,035
2022-03-11	$39.94	$40.10	$39.12	$39.24	$38.62	36,398
2022-03-10	$40.21	$40.93	$39.55	$39.70	$39.07	41,486
2022-03-09	$40.87	$41.00	$40.41	$40.57	$39.93	29,978
2022-03-08	$40.22	$40.82	$39.97	$40.44	$39.80	55,618
2022-03-07	$39.69	$40.27	$39.45	$40.00	$39.37	50,474
2022-03-04	$39.38	$39.66	$38.75	$39.56	$38.93	49,366
2022-03-03	$39.98	$39.98	$39.43	$39.66	$39.03	35,449
2022-03-02	$39.08	$40.39	$38.86	$40.03	$39.12	32,280
2022-03-01	$39.87	$39.87	$38.24	$38.86	$37.98	57,692
2022-02-28	$40.56	$40.68	$39.39	$39.58	$38.68	44,329
2022-02-25	$40.35	$41.24	$40.06	$40.88	$39.95	31,947
2022-02-24	$40.37	$40.85	$39.22	$40.33	$39.41	50,407
2022-02-23	$41.35	$41.35	$40.66	$40.91	$39.98	52,984
2022-02-22	$42.18	$42.18	$40.75	$41.09	$40.16	28,175
2022-02-18	$41.86	$42.21	$41.56	$41.77	$40.82	40,041
2022-02-17	$42.20	$42.35	$41.82	$41.89	$40.94	29,396
2022-02-16	$42.13	$42.48	$41.90	$42.47	$41.50	29,026
2022-02-15	$42.22	$42.46	$41.90	$42.22	$41.26	47,484
2022-02-14	$41.22	$41.56	$41.00	$41.49	$40.55	35,967
2022-02-11	$41.05	$41.72	$40.60	$41.14	$40.20	43,707
2022-02-10	$41.74	$41.74	$40.73	$40.90	$39.97	47,523
2022-02-09	$42.62	$42.71	$41.78	$41.84	$40.89	36,944
2022-02-08	$42.18	$42.69	$41.95	$42.55	$41.58	28,004
2022-02-07	$42.02	$42.20	$41.69	$42.10	$41.14	47,349
2022-02-04	$41.93	$42.49	$41.18	$41.98	$41.03	65,928
2022-02-03	$41.45	$42.23	$41.40	$41.86	$40.91	44,011
2022-02-02	$41.25	$41.77	$40.90	$41.45	$40.51	54,948
2022-02-01	$40.85	$41.38	$40.40	$41.25	$40.31	57,643
2022-01-31	$39.93	$40.79	$39.58	$40.68	$39.75	64,414
2022-01-28	$39.73	$40.28	$39.37	$40.15	$39.24	58,758
2022-01-27	$39.13	$39.71	$38.92	$39.58	$38.68	52,661
2022-01-26	$39.41	$39.52	$38.10	$38.74	$37.86	51,737
2022-01-25	$39.87	$39.99	$38.95	$39.08	$38.19	58,921
2022-01-24	$38.67	$39.64	$38.67	$39.52	$38.62	60,711
2022-01-21	$38.46	$39.27	$38.46	$38.77	$37.89	47,729
2022-01-20	$38.78	$39.41	$38.46	$38.73	$37.85	47,375
2022-01-19	$39.48	$39.48	$38.84	$38.84	$37.96	36,894
2022-01-18	$39.79	$39.79	$39.08	$39.39	$38.49	39,881
2022-01-14	$39.82	$40.61	$39.60	$39.81	$38.90	42,185
2022-01-13	$39.79	$40.59	$39.79	$40.16	$39.25	34,505
2022-01-12	$40.80	$40.80	$39.71	$39.88	$38.97	43,860
2022-01-11	$40.72	$40.72	$39.97	$40.35	$39.43	28,414
2022-01-10	$40.73	$41.61	$40.02	$40.71	$39.78	39,552
2022-01-07	$41.00	$41.34	$40.35	$40.77	$39.84	41,549
2022-01-06	$41.08	$41.56	$40.95	$41.10	$40.17	32,766
2022-01-05	$41.26	$42.11	$40.52	$41.01	$40.08	35,146
2022-01-04	$40.05	$40.68	$39.85	$40.53	$39.61	121,300
2022-01-03	$39.56	$40.09	$39.23	$39.95	$39.04	50,395
2021-12-31	$39.75	$39.96	$39.32	$39.32	$38.43	21,948
2021-12-30	$40.25	$40.34	$39.85	$39.91	$39.00	45,408
2021-12-29	$39.84	$40.17	$39.61	$39.99	$39.08	46,439
2021-12-28	$40.28	$40.28	$39.74	$39.86	$38.95	36,293
2021-12-27	$40.44	$40.44	$39.71	$40.01	$39.10	30,897
2021-12-23	$40.57	$41.47	$39.92	$40.25	$39.33	37,875
2021-12-22	$40.43	$40.84	$40.06	$40.32	$39.40	34,437
2021-12-21	$40.07	$40.42	$39.82	$40.39	$39.47	61,565
2021-12-20	$40.33	$41.72	$39.14	$39.61	$38.71	51,443
2021-12-17	$41.42	$41.59	$40.53	$40.77	$39.84	165,299
2021-12-16	$41.62	$42.18	$40.97	$41.50	$40.56	92,799
2021-12-15	$40.90	$41.70	$40.52	$41.29	$40.35	207,449
2021-12-14	$41.08	$41.65	$40.46	$40.71	$39.78	145,803
2021-12-13	$41.89	$42.25	$41.17	$41.18	$40.24	65,719
2021-12-10	$42.25	$42.25	$41.38	$42.09	$41.13	55,221
2021-12-09	$42.16	$42.50	$41.26	$42.20	$41.24	47,461
2021-12-08	$42.19	$42.69	$41.77	$42.51	$41.54	43,421
2021-12-07	$42.78	$42.89	$42.09	$42.17	$41.21	49,716
2021-12-06	$41.87	$42.57	$41.27	$42.50	$41.53	66,504
2021-12-03	$41.64	$41.81	$41.15	$41.47	$40.53	47,215
2021-12-02	$40.84	$41.83	$40.43	$41.63	$40.68	48,590
2021-12-01	$41.02	$41.88	$40.50	$40.88	$39.68	64,140
2021-11-30	$41.45	$41.45	$40.15	$40.16	$38.98	92,376
2021-11-29	$43.22	$43.32	$40.88	$41.28	$40.07	70,497
2021-11-26	$43.77	$43.80	$42.19	$42.69	$41.44	35,134
2021-11-24	$44.80	$45.38	$44.61	$44.61	$43.30	28,618
2021-11-23	$45.24	$45.44	$45.00	$45.20	$43.88	62,478
2021-11-22	$45.16	$45.89	$43.81	$45.10	$43.78	59,885
2021-11-19	$44.82	$45.42	$44.82	$45.02	$43.70	36,823
2021-11-18	$45.21	$45.50	$44.79	$45.10	$43.78	63,314
2021-11-17	$45.17	$45.39	$44.83	$45.20	$43.88	49,250
2021-11-16	$44.77	$45.32	$44.77	$45.16	$43.84	40,753
2021-11-15	$45.12	$45.13	$44.32	$45.10	$43.78	41,167
2021-11-12	$45.34	$45.96	$44.92	$45.09	$43.77	27,734
2021-11-11	$45.88	$45.88	$45.46	$45.55	$44.22	41,269
2021-11-10	$45.14	$45.69	$44.86	$45.67	$44.33	28,822
2021-11-09	$45.33	$45.68	$44.88	$45.01	$43.69	43,035
2021-11-08	$45.66	$46.26	$45.26	$45.72	$44.38	25,342
2021-11-05	$44.80	$46.04	$44.44	$45.90	$44.56	52,077
2021-11-04	$44.75	$44.93	$43.63	$44.67	$43.36	64,928
2021-11-03	$43.00	$44.90	$43.00	$44.53	$43.23	51,629
2021-11-02	$42.31	$42.87	$42.25	$42.79	$41.54	26,162
2021-11-01	$40.97	$42.64	$40.97	$42.54	$41.29	38,308
2021-10-29	$41.60	$41.77	$40.74	$40.99	$39.79	64,503
2021-10-28	$41.60	$41.93	$41.12	$41.75	$40.53	38,309
2021-10-27	$42.04	$42.24	$41.14	$41.26	$40.05	39,569
2021-10-26	$41.74	$42.56	$41.74	$42.10	$40.87	58,625
2021-10-25	$42.11	$42.27	$41.80	$42.08	$40.85	65,355
2021-10-22	$41.69	$42.35	$41.32	$42.19	$40.95	34,389
2021-10-21	$42.04	$42.45	$41.71	$42.20	$40.96	25,948
2021-10-20	$41.74	$42.20	$41.36	$42.04	$40.81	19,842
2021-10-19	$41.94	$42.17	$41.41	$41.58	$40.36	22,265
2021-10-18	$41.79	$42.25	$41.47	$41.85	$40.62	16,325
2021-10-15	$42.62	$42.85	$41.92	$42.13	$40.90	54,949
2021-10-14	$42.10	$42.79	$41.88	$42.18	$40.95	185,310
2021-10-13	$41.40	$41.88	$41.18	$41.88	$40.65	24,216
2021-10-12	$41.50	$41.89	$41.26	$41.40	$40.19	62,444
2021-10-11	$42.37	$42.55	$41.82	$41.95	$40.72	18,830
2021-10-08	$42.19	$42.92	$42.19	$42.31	$41.07	15,678
2021-10-07	$42.15	$42.52	$41.65	$42.36	$41.12	31,265
2021-10-06	$41.60	$42.06	$41.51	$41.77	$40.55	17,800
2021-10-05	$41.66	$42.10	$41.27	$41.70	$40.48	40,759
2021-10-04	$42.58	$42.58	$41.50	$41.72	$40.50	27,115
2021-10-01	$42.18	$43.00	$41.88	$42.75	$41.50	27,333
2021-09-30	$42.57	$42.58	$41.79	$41.85	$40.62	17,989
2021-09-29	$42.00	$42.93	$41.89	$42.33	$41.09	27,840
2021-09-28	$42.89	$42.89	$41.70	$41.99	$40.76	28,007
2021-09-27	$42.98	$43.21	$42.72	$42.74	$41.49	60,410
2021-09-24	$42.55	$43.02	$42.26	$42.80	$41.55	25,419
2021-09-23	$41.80	$43.00	$41.80	$42.70	$41.45	16,185
2021-09-22	$42.13	$42.49	$41.73	$42.21	$40.97	21,932
2021-09-21	$41.31	$42.05	$41.31	$41.95	$40.72	21,377
2021-09-20	$42.21	$42.21	$40.84	$41.67	$40.45	46,574
2021-09-17	$41.37	$43.00	$40.76	$42.95	$41.69	192,524
2021-09-16	$43.13	$43.13	$41.83	$41.83	$40.61	27,391
2021-09-15	$42.56	$43.22	$42.38	$42.96	$41.70	33,933
2021-09-14	$43.29	$43.29	$42.30	$42.42	$41.18	33,226
2021-09-13	$43.14	$43.25	$42.62	$43.11	$41.85	29,326
2021-09-10	$43.02	$43.11	$42.33	$42.94	$41.68	31,537
2021-09-09	$43.06	$43.29	$42.72	$42.73	$41.48	36,238
2021-09-08	$43.71	$43.71	$42.81	$42.95	$41.69	33,388
2021-09-07	$44.47	$44.51	$43.67	$43.81	$42.53	35,520
2021-09-03	$44.76	$44.86	$44.40	$44.52	$43.22	33,292
2021-09-02	$44.77	$44.77	$44.30	$44.68	$43.37	34,056
2021-09-01	$44.90	$45.36	$44.67	$44.80	$43.23	46,766
2021-08-31	$44.79	$45.35	$44.63	$45.08	$43.50	47,433
2021-08-30	$45.17	$45.21	$44.74	$44.93	$43.35	31,358
2021-08-27	$44.57	$45.16	$43.84	$44.98	$43.40	48,396
2021-08-26	$44.39	$44.62	$44.10	$44.14	$42.59	34,340
2021-08-25	$44.34	$44.72	$44.25	$44.37	$42.81	21,631
2021-08-24	$44.43	$45.20	$44.01	$44.58	$43.02	34,088
2021-08-23	$44.29	$45.01	$43.95	$44.76	$43.19	45,270
2021-08-20	$43.55	$44.91	$43.55	$44.46	$42.90	59,106
2021-08-19	$43.25	$43.94	$43.25	$43.71	$42.18	31,425
2021-08-18	$44.09	$44.56	$43.61	$43.61	$42.08	31,998
2021-08-17	$44.42	$44.57	$43.75	$44.16	$42.61	35,415
2021-08-16	$44.11	$44.81	$43.61	$44.65	$43.08	39,141
2021-08-13	$44.54	$44.86	$44.10	$44.25	$42.70	32,279
2021-08-12	$43.32	$45.23	$43.00	$44.36	$42.80	46,782
2021-08-11	$42.65	$43.28	$41.93	$43.18	$41.66	24,060
2021-08-10	$43.05	$43.49	$41.57	$42.65	$41.15	54,270
2021-08-09	$43.27	$43.46	$43.02	$43.15	$41.64	23,885
2021-08-06	$42.86	$43.56	$42.75	$43.44	$41.92	27,990
2021-08-05	$41.93	$42.64	$41.84	$42.49	$41.00	24,285
2021-08-04	$41.74	$42.32	$41.25	$41.90	$40.43	33,263
2021-08-03	$41.63	$42.13	$41.01	$41.96	$40.49	35,226
2021-08-02	$44.02	$44.40	$41.15	$41.50	$40.04	51,460
2021-07-30	$42.53	$44.10	$42.48	$44.09	$42.54	71,394
2021-07-29	$42.44	$43.08	$42.44	$42.59	$41.09	33,805
2021-07-28	$41.55	$42.25	$41.01	$42.14	$40.66	31,547
2021-07-27	$41.37	$42.14	$41.02	$41.34	$39.89	31,003
2021-07-26	$40.80	$41.76	$40.80	$41.48	$40.02	30,346
2021-07-23	$40.50	$41.33	$39.96	$40.66	$39.23	22,979
2021-07-22	$40.86	$41.14	$40.10	$40.35	$38.93	37,541
2021-07-21	$40.86	$42.27	$40.65	$40.84	$39.41	24,268
2021-07-20	$40.42	$42.03	$40.42	$40.81	$39.38	59,497
2021-07-19	$40.32	$40.82	$40.06	$40.34	$38.92	48,222
2021-07-16	$40.72	$41.00	$40.20	$40.92	$39.48	54,611
2021-07-15	$40.28	$40.85	$40.28	$40.37	$38.95	30,727
2021-07-14	$40.65	$40.79	$40.13	$40.22	$38.81	16,807
2021-07-13	$40.85	$41.00	$40.43	$40.56	$39.14	21,580
2021-07-12	$41.29	$41.68	$40.90	$41.00	$39.56	42,202
2021-07-09	$40.73	$41.67	$40.63	$41.53	$40.07	35,421
2021-07-08	$39.87	$40.52	$39.63	$40.34	$38.92	95,454
2021-07-07	$40.34	$40.75	$40.03	$40.23	$38.82	27,770
2021-07-06	$41.05	$41.05	$39.54	$40.29	$38.88	27,477
2021-07-02	$41.10	$41.52	$40.85	$41.00	$39.56	23,805
2021-07-01	$41.02	$41.41	$40.57	$41.40	$39.95	37,834
2021-06-30	$40.70	$40.92	$40.51	$40.75	$39.32	94,636
2021-06-29	$40.50	$41.08	$40.22	$40.86	$39.43	81,827
2021-06-28	$40.65	$41.05	$39.88	$40.32	$38.90	36,112
2021-06-25	$40.93	$41.15	$40.18	$40.60	$39.17	857,846
2021-06-24	$40.69	$41.06	$40.26	$41.04	$39.60	52,454
2021-06-23	$41.28	$41.28	$40.27	$40.68	$39.25	58,416
2021-06-22	$41.73	$42.86	$40.62	$41.11	$39.67	55,656
2021-06-21	$42.02	$42.98	$41.51	$41.89	$40.42	67,742
2021-06-18	$43.85	$44.23	$41.54	$41.93	$40.46	125,663
2021-06-17	$45.80	$48.21	$44.13	$44.34	$42.78	64,302
2021-06-16	$45.66	$46.06	$45.25	$45.78	$44.17	30,253
2021-06-15	$46.10	$46.93	$45.75	$45.96	$44.35	44,031
2021-06-14	$46.06	$46.39	$45.10	$45.89	$44.28	28,403
2021-06-11	$46.07	$46.22	$45.15	$46.06	$44.44	25,696
2021-06-10	$46.04	$46.12	$45.66	$45.78	$44.17	23,220
2021-06-09	$46.28	$46.28	$45.56	$45.81	$44.20	22,625
2021-06-08	$46.41	$46.51	$45.93	$46.18	$44.56	17,417
2021-06-07	$45.85	$46.52	$45.75	$46.11	$44.49	25,874
2021-06-04	$45.50	$46.08	$45.50	$45.79	$44.18	22,766
2021-06-03	$45.39	$45.67	$45.02	$45.50	$43.90	30,292
2021-06-02	$46.25	$46.66	$45.28	$45.76	$43.89	25,439
2021-06-01	$45.78	$46.66	$45.30	$45.98	$44.10	26,974
2021-05-28	$43.67	$46.68	$43.67	$45.63	$43.77	28,272
2021-05-27	$45.83	$46.52	$45.50	$46.29	$44.40	40,912
2021-05-26	$44.89	$45.67	$44.50	$45.37	$43.52	33,511
2021-05-25	$44.58	$45.29	$44.41	$44.46	$42.65	53,542
2021-05-24	$43.81	$44.90	$43.54	$44.46	$42.65	205,383
2021-05-21	$44.46	$44.46	$43.49	$43.99	$42.20	41,560
2021-05-20	$44.05	$44.47	$43.77	$44.00	$42.20	28,435
2021-05-19	$43.98	$44.44	$43.28	$44.17	$42.37	28,292
2021-05-18	$44.92	$45.08	$44.31	$44.31	$42.50	27,820
2021-05-17	$45.66	$46.53	$44.66	$44.82	$42.99	54,585
2021-05-14	$45.98	$46.17	$45.00	$45.74	$43.87	57,688
2021-05-13	$45.15	$45.97	$44.98	$45.49	$43.63	35,846
2021-05-12	$45.40	$45.79	$44.95	$44.96	$43.13	137,685
2021-05-11	$44.88	$46.12	$44.53	$45.41	$43.56	47,128
2021-05-10	$46.15	$47.03	$45.47	$45.48	$43.62	42,340
2021-05-07	$45.97	$46.55	$45.77	$46.29	$44.40	68,762
2021-05-06	$46.02	$46.29	$45.23	$46.08	$44.20	44,542
2021-05-05	$46.35	$46.38	$45.85	$46.20	$44.32	30,124
2021-05-04	$45.92	$46.51	$45.21	$46.30	$44.41	45,749
2021-05-03	$45.82	$46.99	$45.82	$45.89	$44.02	28,994
2021-04-30	$46.01	$46.17	$45.66	$45.89	$44.02	68,880
2021-04-29	$46.58	$46.79	$45.89	$46.36	$44.47	33,143
2021-04-28	$46.27	$46.46	$46.10	$46.28	$44.39	29,393
2021-04-27	$46.44	$46.44	$45.86	$46.26	$44.37	45,146
2021-04-26	$46.89	$47.12	$45.96	$46.17	$44.29	35,747
2021-04-23	$45.91	$46.66	$45.56	$46.50	$44.60	70,176
2021-04-22	$46.78	$46.78	$44.84	$45.28	$43.43	43,447
2021-04-21	$44.91	$45.93	$44.91	$45.64	$43.78	26,479
2021-04-20	$46.04	$46.20	$44.80	$45.06	$43.22	20,718
2021-04-19	$46.31	$46.31	$45.14	$46.08	$44.20	30,593
2021-04-16	$46.56	$46.56	$45.43	$46.35	$44.46	21,695
2021-04-15	$46.19	$47.22	$45.43	$46.23	$44.34	40,018
2021-04-14	$45.60	$46.50	$45.60	$45.82	$43.95	18,286
2021-04-13	$45.56	$46.65	$45.09	$45.78	$43.91	32,763
2021-04-12	$45.99	$45.99	$45.05	$45.67	$43.81	29,672
2021-04-09	$45.35	$46.39	$45.00	$45.64	$43.78	27,590
2021-04-08	$46.00	$46.31	$45.31	$45.89	$44.02	48,079
2021-04-07	$46.11	$46.90	$45.68	$46.07	$44.19	51,433
2021-04-06	$46.60	$47.07	$46.18	$46.32	$44.43	20,981
2021-04-05	$46.63	$47.11	$46.00	$46.78	$44.87	24,631
2021-04-01	$46.32	$46.67	$45.72	$46.32	$44.43	35,716
2021-03-31	$46.87	$47.24	$46.05	$46.27	$44.38	71,508
2021-03-30	$46.48	$47.29	$45.59	$46.91	$45.00	33,225
2021-03-29	$46.75	$47.48	$46.20	$46.33	$44.44	43,933
2021-03-26	$46.33	$47.96	$45.52	$46.95	$45.03	61,569
2021-03-25	$45.25	$46.29	$45.25	$45.95	$44.08	166,828
2021-03-24	$47.44	$47.96	$45.14	$45.35	$43.50	103,810
2021-03-23	$46.51	$47.22	$45.25	$46.17	$44.29	204,095
2021-03-22	$47.46	$47.46	$46.01	$46.72	$44.81	45,496
2021-03-19	$47.93	$48.08	$46.57	$47.50	$45.56	414,143
2021-03-18	$47.92	$48.22	$47.47	$47.50	$45.56	69,046
2021-03-17	$47.95	$48.23	$47.42	$47.82	$45.87	75,742
2021-03-16	$48.26	$48.26	$47.27	$47.71	$45.76	49,482
2021-03-15	$48.08	$48.35	$47.25	$47.99	$46.03	63,723
2021-03-12	$48.00	$48.55	$47.28	$47.95	$45.99	59,464
2021-03-11	$48.29	$48.29	$47.74	$48.00	$46.04	40,584
2021-03-10	$47.05	$48.07	$46.66	$47.99	$46.03	31,535
2021-03-09	$46.71	$48.26	$46.61	$46.75	$44.84	30,999
2021-03-08	$45.02	$48.17	$44.22	$47.05	$45.13	58,864
2021-03-05	$44.72	$45.19	$44.12	$45.10	$43.26	88,251
2021-03-04	$44.43	$45.45	$43.75	$44.37	$42.56	55,942
2021-03-03	$44.45	$45.18	$43.90	$44.79	$42.70	132,859
2021-03-02	$44.24	$44.98	$43.63	$43.84	$41.80	27,773
2021-03-01	$44.00	$44.65	$43.95	$44.31	$42.25	78,481
2021-02-26	$43.53	$44.13	$42.74	$43.08	$41.07	70,901
2021-02-25	$43.49	$43.86	$43.03	$43.34	$41.32	53,810
2021-02-24	$42.93	$43.75	$42.51	$43.44	$41.42	115,996
2021-02-23	$42.77	$43.15	$42.38	$42.69	$40.70	68,120
2021-02-22	$42.65	$43.12	$42.57	$42.99	$40.99	46,146
2021-02-19	$42.77	$43.28	$42.56	$42.85	$40.85	58,525
2021-02-18	$42.37	$42.81	$42.23	$42.59	$40.61	43,001
2021-02-17	$41.27	$42.70	$40.86	$42.56	$40.58	136,236
2021-02-16	$41.80	$42.37	$41.19	$41.50	$39.56	150,779
2021-02-12	$41.82	$42.99	$41.01	$41.34	$39.41	41,896
2021-02-11	$41.99	$42.75	$41.73	$41.91	$39.96	30,314
2021-02-10	$42.28	$42.43	$41.75	$41.99	$40.03	43,002
2021-02-09	$42.59	$42.60	$41.88	$42.03	$40.07	75,669
2021-02-08	$42.21	$42.89	$41.93	$42.58	$40.60	70,452
2021-02-05	$43.29	$43.29	$41.81	$42.40	$40.42	110,802
2021-02-04	$41.56	$42.77	$41.30	$42.68	$40.69	49,475
2021-02-03	$41.78	$41.78	$40.56	$41.21	$39.29	43,180
2021-02-02	$41.52	$42.65	$40.89	$41.98	$40.02	69,051
2021-02-01	$40.33	$41.39	$40.33	$41.11	$39.19	49,591
2021-01-29	$40.72	$41.06	$40.27	$40.60	$38.71	106,294
2021-01-28	$40.84	$41.71	$39.92	$40.74	$38.84	57,337
2021-01-27	$39.68	$40.60	$39.51	$40.32	$38.44	55,085
2021-01-26	$41.23	$41.48	$40.42	$40.58	$38.69	55,731
2021-01-25	$40.08	$40.86	$39.52	$40.78	$38.88	58,611
2021-01-22	$39.63	$41.07	$39.63	$40.18	$38.31	74,079
2021-01-21	$39.79	$40.76	$39.72	$40.12	$38.25	67,086
2021-01-20	$41.71	$41.71	$39.74	$39.96	$38.10	51,852
2021-01-19	$42.20	$42.82	$40.32	$40.71	$38.81	44,526
2021-01-15	$42.46	$43.71	$41.16	$41.59	$39.65	49,340
2021-01-14	$42.55	$43.86	$42.55	$42.91	$40.91	43,011
2021-01-13	$41.99	$42.80	$41.33	$42.37	$40.40	41,992
2021-01-12	$40.77	$42.37	$40.40	$42.26	$40.29	42,326
2021-01-11	$39.58	$40.50	$39.37	$40.30	$38.42	74,601
2021-01-08	$39.89	$40.05	$38.69	$39.90	$38.04	68,773
2021-01-07	$40.60	$41.24	$39.30	$39.89	$38.03	38,877
2021-01-06	$39.87	$41.56	$39.87	$40.40	$38.52	95,354
2021-01-05	$38.72	$39.72	$37.95	$39.24	$37.41	48,465
2021-01-04	$39.33	$39.65	$38.13	$38.32	$36.53	51,010
2020-12-31	$38.64	$39.13	$38.53	$38.91	$37.10	35,883
2020-12-30	$38.55	$38.98	$38.48	$38.81	$37.00	38,190
2020-12-29	$39.54	$39.54	$37.91	$38.44	$36.65	43,279
2020-12-28	$38.27	$39.93	$38.27	$39.63	$37.78	60,651
2020-12-24	$38.22	$38.28	$37.66	$38.08	$36.31	43,911
2020-12-23	$38.01	$38.95	$37.78	$37.88	$36.11	58,953
2020-12-22	$40.09	$40.31	$37.76	$37.96	$36.19	59,757
2020-12-21	$40.98	$41.24	$39.48	$39.95	$38.09	38,852
2020-12-18	$42.64	$42.69	$40.66	$41.47	$39.54	173,083
2020-12-17	$42.87	$43.22	$42.09	$42.12	$40.16	76,256
2020-12-16	$43.26	$43.26	$42.72	$42.90	$40.90	27,545
2020-12-15	$43.46	$43.46	$42.74	$42.99	$40.99	50,883
2020-12-14	$43.49	$43.76	$42.63	$43.03	$41.02	44,982
2020-12-11	$42.79	$43.20	$42.47	$42.93	$40.93	18,543
2020-12-10	$43.66	$44.56	$42.67	$42.99	$40.99	20,681
2020-12-09	$43.74	$43.83	$42.81	$42.93	$40.93	24,565
2020-12-08	$42.32	$43.33	$42.21	$43.24	$41.23	19,745
2020-12-07	$43.06	$43.21	$42.50	$42.76	$40.77	24,290
2020-12-04	$42.44	$43.36	$42.44	$43.28	$41.26	20,925
2020-12-03	$42.88	$43.10	$41.88	$42.50	$40.52	20,284
2020-12-02	$42.62	$43.97	$42.14	$43.17	$40.90	25,670
2020-12-01	$43.28	$44.67	$42.43	$43.15	$40.88	56,255
2020-11-30	$43.46	$43.93	$41.10	$42.43	$40.20	44,743
2020-11-27	$44.53	$44.60	$43.40	$43.86	$41.55	18,944
2020-11-25	$44.21	$45.21	$43.71	$44.76	$42.40	36,508
2020-11-24	$43.86	$45.38	$43.76	$44.60	$42.25	48,051
2020-11-23	$43.06	$43.69	$42.01	$43.31	$41.03	38,368
2020-11-20	$42.19	$43.19	$42.19	$42.59	$40.35	36,817
2020-11-19	$41.75	$42.76	$41.75	$42.57	$40.33	15,363
2020-11-18	$43.26	$43.26	$41.76	$42.29	$40.06	24,498
2020-11-17	$42.64	$43.31	$39.85	$42.80	$40.55	29,338
2020-11-16	$42.81	$43.57	$42.04	$43.39	$41.11	43,770
2020-11-13	$41.66	$42.44	$40.81	$41.81	$39.61	40,304
2020-11-12	$42.68	$42.68	$40.39	$41.26	$39.09	30,063
2020-11-11	$43.70	$44.98	$42.85	$43.13	$40.86	40,336
2020-11-10	$43.32	$44.40	$42.55	$43.97	$41.66	70,889
2020-11-09	$42.44	$44.74	$41.74	$42.46	$40.23	57,103
2020-11-06	$41.08	$41.08	$39.77	$40.07	$37.96	29,717
2020-11-05	$39.71	$42.18	$39.23	$40.62	$38.48	38,945
2020-11-04	$43.22	$44.55	$39.02	$39.67	$37.58	55,322
2020-11-03	$42.14	$44.24	$41.80	$43.86	$41.55	84,692
2020-11-02	$40.44	$42.36	$40.39	$41.32	$39.15	49,057
2020-10-30	$38.60	$39.39	$37.28	$39.22	$37.16	36,366
2020-10-29	$36.92	$38.66	$36.26	$38.03	$36.03	23,751
2020-10-28	$39.60	$39.89	$36.87	$37.24	$35.28	58,083
2020-10-27	$40.84	$40.84	$40.30	$40.31	$38.19	24,974
2020-10-26	$42.66	$42.66	$40.65	$41.10	$38.94	19,053
2020-10-23	$42.36	$43.83	$42.31	$43.26	$40.98	40,505
2020-10-22	$41.56	$42.48	$41.56	$42.01	$39.80	25,452
2020-10-21	$41.78	$42.08	$41.10	$41.84	$39.64	19,052
2020-10-20	$42.31	$42.31	$41.20	$41.59	$39.40	22,296
2020-10-19	$42.36	$43.05	$41.76	$41.91	$39.70	20,479
2020-10-16	$41.35	$44.49	$41.35	$42.34	$40.11	41,219
2020-10-15	$40.16	$42.00	$40.16	$41.65	$39.46	18,714
2020-10-14	$41.12	$42.27	$40.52	$40.81	$38.66	44,172
2020-10-13	$44.06	$45.13	$41.91	$42.23	$40.01	35,218
2020-10-12	$43.46	$44.76	$43.36	$44.54	$42.20	36,892
2020-10-09	$43.66	$44.05	$43.49	$43.50	$41.21	24,900
2020-10-08	$42.81	$43.70	$42.75	$43.50	$41.21	43,637
2020-10-07	$41.30	$42.52	$41.25	$42.19	$39.97	32,273
2020-10-06	$41.56	$42.58	$40.75	$41.08	$38.92	24,973
2020-10-05	$40.79	$41.18	$40.30	$41.11	$38.95	34,584
2020-10-02	$40.06	$40.96	$39.77	$40.21	$38.09	37,740
2020-10-01	$40.15	$40.59	$39.84	$40.59	$38.45	36,256
2020-09-30	$39.67	$40.68	$39.67	$40.24	$38.12	39,070
2020-09-29	$38.75	$39.58	$38.55	$39.50	$37.42	40,239
2020-09-28	$37.85	$39.18	$37.85	$38.90	$36.85	26,076
2020-09-25	$37.39	$37.61	$36.79	$37.51	$35.54	41,050
2020-09-24	$38.58	$38.58	$37.30	$37.47	$35.50	40,201
2020-09-23	$37.78	$39.06	$37.78	$38.54	$36.51	72,976
2020-09-22	$37.28	$39.82	$36.62	$37.74	$35.75	51,245
2020-09-21	$37.57	$37.57	$36.44	$37.11	$35.16	65,106
2020-09-18	$37.37	$38.36	$36.79	$38.27	$36.26	177,310
2020-09-17	$36.55	$37.09	$36.02	$37.02	$35.07	26,609
2020-09-16	$37.23	$37.62	$36.65	$36.98	$35.03	46,472
2020-09-15	$37.34	$37.39	$36.62	$36.87	$34.93	24,479
2020-09-14	$37.34	$37.67	$36.65	$37.17	$35.21	30,266
2020-09-11	$37.99	$37.99	$36.62	$36.87	$34.93	39,213
2020-09-10	$37.93	$38.19	$37.24	$37.65	$35.67	38,211
2020-09-09	$37.74	$37.91	$37.47	$37.72	$35.74	42,335
2020-09-08	$38.61	$38.79	$37.39	$37.55	$35.57	29,888
2020-09-04	$39.56	$39.73	$39.00	$39.02	$36.97	51,612
2020-09-03	$39.18	$39.59	$38.76	$38.88	$36.83	35,350
2020-09-02	$39.37	$39.90	$37.94	$39.77	$37.42	34,086
2020-09-01	$38.90	$39.47	$37.88	$39.44	$37.11	36,240
2020-08-31	$39.86	$39.89	$38.80	$39.16	$36.84	44,786
2020-08-28	$39.77	$40.05	$39.37	$39.96	$37.60	28,707
2020-08-27	$39.48	$40.08	$39.26	$39.78	$37.43	39,059
2020-08-26	$39.21	$39.56	$38.78	$39.31	$36.98	34,571
2020-08-25	$39.73	$39.98	$39.06	$39.34	$37.01	40,153
2020-08-24	$38.57	$39.42	$38.54	$39.37	$37.04	34,516
2020-08-21	$38.38	$38.67	$38.00	$38.34	$36.07	37,327
2020-08-20	$38.21	$38.84	$37.31	$38.52	$36.24	23,164
2020-08-19	$38.64	$39.41	$38.58	$38.62	$36.34	25,749
2020-08-18	$39.15	$39.42	$37.45	$38.63	$36.35	28,580
2020-08-17	$39.42	$39.60	$38.83	$39.60	$37.26	21,355
2020-08-14	$39.28	$39.90	$39.04	$39.47	$37.14	21,017
2020-08-13	$39.49	$39.49	$39.08	$39.24	$36.92	15,930
2020-08-12	$40.14	$40.77	$39.34	$39.71	$37.36	39,079
2020-08-11	$39.33	$40.28	$39.33	$39.63	$37.29	27,499
2020-08-10	$38.54	$39.72	$38.42	$38.84	$36.54	25,123
2020-08-07	$37.17	$38.45	$37.08	$38.35	$36.08	23,833
2020-08-06	$37.11	$37.40	$36.97	$37.37	$35.16	26,127
2020-08-05	$36.61	$37.31	$36.38	$37.12	$34.92	35,794
2020-08-04	$36.33	$36.83	$36.05	$36.13	$33.99	27,504
2020-08-03	$35.95	$36.37	$35.59	$36.23	$34.09	32,890
2020-07-31	$36.14	$36.34	$35.19	$35.83	$33.71	57,378
2020-07-30	$36.78	$36.91	$36.20	$36.34	$34.19	33,129
2020-07-29	$36.89	$37.52	$36.89	$37.42	$35.21	28,453
2020-07-28	$36.74	$37.32	$36.62	$36.70	$34.53	28,723
2020-07-27	$37.44	$37.65	$36.57	$36.87	$34.69	27,561
2020-07-24	$38.90	$39.03	$37.34	$37.58	$35.36	38,086
2020-07-23	$39.00	$39.65	$38.83	$38.89	$36.59	61,815
2020-07-22	$39.07	$39.57	$38.75	$39.27	$36.95	58,111
2020-07-21	$38.99	$39.80	$38.73	$39.16	$36.84	46,106
2020-07-20	$38.37	$39.20	$38.13	$38.50	$36.22	59,733
2020-07-17	$38.21	$39.15	$38.09	$38.66	$36.37	54,502
2020-07-16	$38.98	$39.25	$37.91	$38.43	$36.16	59,435
2020-07-15	$38.34	$39.76	$38.30	$39.36	$37.03	65,529
2020-07-14	$36.95	$37.55	$36.50	$37.41	$35.20	80,213
2020-07-13	$36.71	$37.55	$35.93	$37.00	$34.81	76,556
2020-07-10	$35.29	$36.85	$35.21	$36.61	$34.44	74,130
2020-07-09	$36.54	$36.83	$35.14	$35.51	$33.41	41,104
2020-07-08	$36.86	$37.38	$36.22	$36.55	$34.39	33,220
2020-07-07	$37.84	$38.15	$37.01	$37.01	$34.82	35,458
2020-07-06	$38.94	$39.00	$37.93	$38.30	$36.03	27,493
2020-07-02	$39.08	$39.32	$37.99	$38.12	$35.87	34,606
2020-07-01	$39.27	$39.72	$38.20	$38.39	$36.12	39,738
2020-06-30	$38.36	$39.14	$37.86	$39.03	$36.72	41,787
2020-06-29	$37.31	$38.88	$37.23	$38.40	$36.13	55,043
2020-06-26	$37.76	$38.10	$36.41	$36.62	$34.45	233,492
2020-06-25	$37.55	$38.29	$37.26	$38.23	$35.97	50,682
2020-06-24	$38.41	$38.58	$37.51	$37.66	$35.43	55,177
2020-06-23	$39.09	$39.09	$38.22	$38.93	$36.63	41,566
2020-06-22	$37.97	$38.61	$37.51	$38.41	$36.14	38,237
2020-06-19	$39.33	$39.35	$38.23	$38.52	$36.24	82,379
2020-06-18	$38.44	$39.02	$38.41	$38.76	$36.47	50,394
2020-06-17	$40.69	$40.69	$38.69	$38.77	$36.48	26,773
2020-06-16	$40.79	$41.49	$39.78	$40.30	$37.92	37,525
2020-06-15	$38.52	$39.82	$38.18	$39.14	$36.82	45,674
2020-06-12	$40.22	$40.44	$38.50	$39.96	$37.60	60,771
2020-06-11	$39.55	$40.07	$38.44	$38.50	$36.22	72,715
2020-06-10	$41.97	$42.52	$40.96	$41.06	$38.63	50,269
2020-06-09	$42.66	$43.02	$41.87	$42.23	$39.73	62,659
2020-06-08	$44.36	$45.24	$43.45	$43.53	$40.96	43,079
2020-06-05	$43.47	$45.15	$43.42	$44.45	$41.82	46,991
2020-06-04	$40.96	$42.36	$40.96	$41.91	$39.43	48,754
2020-06-03	$41.00	$42.86	$41.00	$41.71	$38.99	44,175
2020-06-02	$40.45	$40.70	$39.94	$40.13	$37.51	31,370
2020-06-01	$40.66	$41.22	$39.92	$39.98	$37.37	67,045
2020-05-29	$40.08	$40.98	$39.12	$40.34	$37.71	89,616
2020-05-28	$43.00	$43.00	$40.27	$40.53	$37.89	55,187
2020-05-27	$40.87	$42.65	$39.67	$42.55	$39.78	70,810
2020-05-26	$39.00	$40.35	$38.15	$39.90	$37.30	71,126
2020-05-22	$38.17	$38.42	$37.17	$38.14	$35.65	38,622
2020-05-21	$38.65	$38.74	$37.73	$38.06	$35.58	37,167
2020-05-20	$37.58	$38.65	$37.43	$38.43	$35.93	52,663
2020-05-19	$37.36	$37.93	$36.58	$36.76	$34.36	57,579
2020-05-18	$35.76	$37.99	$35.76	$37.75	$35.29	64,361
2020-05-15	$33.10	$34.96	$32.85	$34.40	$32.16	122,658
2020-05-14	$32.39	$33.10	$31.30	$33.10	$30.94	45,941
2020-05-13	$34.23	$34.23	$32.39	$33.26	$31.09	46,054
2020-05-12	$36.56	$36.56	$34.48	$34.69	$32.43	42,631
2020-05-11	$37.35	$37.86	$36.01	$36.65	$34.26	46,162
2020-05-08	$36.90	$38.26	$36.01	$38.15	$35.66	41,435
2020-05-07	$36.49	$37.03	$36.06	$36.18	$33.82	37,046
2020-05-06	$36.96	$36.96	$35.56	$35.88	$33.54	60,458
2020-05-05	$38.67	$39.05	$36.00	$36.21	$33.85	34,535
2020-05-04	$37.46	$38.49	$37.29	$38.15	$35.66	47,040
2020-05-01	$39.06	$39.10	$36.99	$37.99	$35.51	64,026
2020-04-30	$43.08	$43.08	$39.25	$40.11	$37.50	75,402
2020-04-29	$41.31	$43.78	$40.69	$43.48	$40.65	75,131
2020-04-28	$40.10	$40.24	$39.08	$40.00	$37.39	40,163
2020-04-27	$36.74	$39.46	$36.34	$39.00	$36.46	59,541
2020-04-24	$35.56	$36.23	$34.77	$36.12	$33.77	60,482
2020-04-23	$34.61	$35.71	$34.09	$35.56	$33.24	51,196
2020-04-22	$35.26	$35.98	$34.92	$35.27	$32.97	78,584
2020-04-21	$34.29	$35.30	$34.00	$34.75	$32.49	60,648
2020-04-20	$34.58	$35.96	$34.58	$35.31	$33.01	149,363
2020-04-17	$32.60	$35.71	$32.60	$35.45	$33.14	121,558
2020-04-16	$33.05	$33.06	$31.04	$31.80	$29.73	71,147
2020-04-15	$33.44	$33.44	$32.50	$33.03	$30.88	76,798
2020-04-14	$34.56	$35.29	$33.90	$34.00	$31.78	148,026
2020-04-13	$34.00	$34.33	$33.50	$34.00	$31.78	111,241
2020-04-09	$35.29	$35.37	$33.52	$34.00	$31.78	113,759
2020-04-08	$34.26	$35.06	$33.61	$34.72	$32.46	123,318
2020-04-07	$34.82	$35.28	$32.27	$33.50	$31.32	78,072
2020-04-06	$34.00	$35.24	$33.30	$34.19	$31.96	121,925
2020-04-03	$33.20	$35.27	$32.47	$33.00	$30.85	68,230
2020-04-02	$34.08	$34.74	$32.43	$33.57	$31.38	156,349
2020-04-01	$34.12	$35.27	$33.17	$34.10	$31.88	113,242
2020-03-31	$35.23	$35.46	$34.04	$35.16	$32.87	112,054
2020-03-30	$34.37	$35.99	$33.97	$35.39	$33.08	73,444
2020-03-27	$35.99	$38.35	$34.04	$34.12	$31.90	82,818
2020-03-26	$33.90	$37.10	$33.50	$37.10	$34.68	87,318
2020-03-25	$33.08	$34.59	$31.71	$33.50	$31.32	166,596
2020-03-24	$31.85	$33.50	$31.39	$33.00	$30.85	75,545
2020-03-23	$30.81	$31.40	$28.85	$30.36	$28.38	91,423
2020-03-20	$29.90	$34.17	$29.80	$30.56	$28.57	180,417
2020-03-19	$29.20	$32.62	$29.20	$30.12	$28.16	90,314
2020-03-18	$31.57	$33.61	$29.35	$29.35	$27.44	70,875
2020-03-17	$31.31	$34.21	$30.15	$33.51	$31.33	112,983
2020-03-16	$34.35	$39.13	$31.24	$31.48	$29.43	87,023
2020-03-13	$37.07	$38.46	$35.22	$36.97	$34.56	97,339
2020-03-12	$35.99	$38.09	$35.03	$35.37	$33.06	109,530
2020-03-11	$38.82	$39.10	$36.89	$38.09	$35.61	75,802
2020-03-10	$38.53	$40.65	$37.14	$39.74	$37.15	115,576
2020-03-09	$40.99	$41.08	$37.51	$37.68	$35.22	69,257
2020-03-06	$42.83	$43.90	$42.45	$42.97	$40.17	62,426
2020-03-05	$46.19	$46.56	$43.10	$44.07	$41.20	47,752
2020-03-04	$47.11	$47.20	$45.46	$47.06	$43.99	31,358
2020-03-03	$47.65	$48.42	$45.97	$46.48	$43.45	38,773
2020-03-02	$46.94	$47.93	$45.97	$47.83	$44.71	56,530
2020-02-28	$46.07	$47.46	$44.76	$46.95	$43.64	74,104
2020-02-27	$49.30	$50.11	$47.10	$47.13	$43.81	54,609
2020-02-26	$50.42	$51.00	$49.48	$50.08	$46.55	36,394
2020-02-25	$51.14	$51.63	$49.88	$50.24	$46.70	33,204
2020-02-24	$51.84	$52.06	$50.97	$51.08	$47.48	21,842
2020-02-21	$52.78	$53.33	$52.05	$52.91	$49.18	26,725
2020-02-20	$53.16	$53.51	$52.41	$52.64	$48.93	26,992
2020-02-19	$53.46	$53.76	$53.02	$53.21	$49.46	26,570
2020-02-18	$53.37	$54.23	$53.04	$53.27	$49.52	14,960
2020-02-14	$53.40	$53.68	$52.85	$53.35	$49.59	11,290
2020-02-13	$53.05	$53.50	$52.94	$53.43	$49.67	58,527
2020-02-12	$53.49	$53.59	$52.98	$53.25	$49.50	37,323
2020-02-11	$53.67	$53.93	$53.08	$53.29	$49.54	34,166
2020-02-10	$53.17	$53.93	$52.87	$53.54	$49.77	21,802
2020-02-07	$53.67	$54.38	$53.16	$53.32	$49.57	20,726
2020-02-06	$54.17	$54.28	$53.04	$54.07	$50.26	52,398
2020-02-05	$54.05	$54.14	$53.40	$54.03	$50.23	22,729
2020-02-04	$54.29	$54.38	$53.29	$53.52	$49.75	22,458
2020-02-03	$54.48	$55.01	$53.13	$54.00	$50.20	56,180
2020-01-31	$55.23	$55.23	$52.09	$54.02	$50.22	104,500
2020-01-30	$55.69	$56.70	$54.68	$55.37	$51.47	29,918
2020-01-29	$56.68	$57.03	$55.45	$55.85	$51.92	45,650
2020-01-28	$56.87	$57.29	$56.70	$56.84	$52.84	16,083
2020-01-27	$56.40	$57.43	$56.21	$56.70	$52.71	37,205
2020-01-24	$57.60	$57.94	$56.90	$57.10	$53.08	30,948
2020-01-23	$57.80	$57.93	$57.28	$57.75	$53.68	22,484
2020-01-22	$57.71	$58.00	$57.37	$57.96	$53.88	36,106
2020-01-21	$57.58	$57.79	$57.30	$57.49	$53.44	33,137
2020-01-17	$57.30	$57.87	$56.71	$57.81	$53.74	50,453
2020-01-16	$56.05	$57.08	$56.05	$56.92	$52.91	50,022
2020-01-15	$56.00	$56.26	$55.36	$55.65	$51.73	26,606
2020-01-14	$56.48	$56.67	$55.78	$56.03	$52.08	42,766
2020-01-13	$55.94	$56.87	$55.64	$56.55	$52.57	42,671
2020-01-10	$56.37	$56.80	$55.71	$55.92	$51.98	40,002
2020-01-09	$56.86	$57.19	$56.20	$56.48	$52.50	38,932
2020-01-08	$56.74	$57.29	$56.31	$56.76	$52.76	37,350
2020-01-07	$57.35	$57.75	$56.50	$57.20	$53.17	39,341
2020-01-06	$56.83	$57.70	$56.56	$57.62	$53.56	44,411
2020-01-03	$56.69	$57.73	$55.84	$57.35	$53.31	46,286
2020-01-02	$58.03	$58.03	$56.76	$57.28	$53.25	35,463
2019-12-31	$58.01	$58.50	$57.64	$57.74	$53.67	32,964
2019-12-30	$58.48	$58.48	$57.82	$58.21	$54.11	33,040
2019-12-27	$57.77	$58.58	$57.77	$58.53	$54.41	33,966
2019-12-26	$58.53	$58.53	$57.83	$58.21	$54.11	33,477
2019-12-24	$58.55	$58.55	$58.15	$58.50	$54.38	27,880
2019-12-23	$58.70	$58.96	$57.94	$58.47	$54.35	56,648
2019-12-20	$57.90	$58.99	$57.43	$58.90	$54.75	116,847
2019-12-19	$57.90	$57.95	$57.45	$57.90	$53.82	25,848
2019-12-18	$58.05	$58.05	$57.70	$57.99	$53.91	19,016
2019-12-17	$57.88	$58.39	$57.69	$57.82	$53.75	63,891
2019-12-16	$57.81	$58.60	$56.91	$57.69	$53.63	77,169
2019-12-13	$57.11	$57.64	$56.27	$57.56	$53.51	25,345
2019-12-12	$56.38	$57.65	$56.38	$56.97	$52.96	45,606
2019-12-11	$56.89	$57.07	$56.04	$56.67	$52.68	20,869
2019-12-10	$56.05	$56.95	$54.51	$56.95	$52.94	24,978
2019-12-09	$56.71	$56.92	$56.13	$56.46	$52.48	43,376
2019-12-06	$56.03	$57.00	$55.85	$56.79	$52.79	41,426
2019-12-05	$55.00	$55.83	$55.00	$55.68	$51.76	33,288
2019-12-04	$55.53	$56.00	$55.28	$55.36	$51.46	47,928
2019-12-03	$54.00	$55.59	$54.00	$55.46	$51.55	42,982
2019-12-02	$56.10	$56.12	$55.28	$55.74	$51.81	29,824
2019-11-29	$56.50	$56.76	$55.99	$56.47	$52.24	17,445
2019-11-27	$56.69	$57.11	$56.03	$56.71	$52.46	22,175
2019-11-26	$56.82	$57.02	$56.10	$56.62	$52.38	45,408
2019-11-25	$55.32	$57.20	$54.63	$56.81	$52.55	40,599
2019-11-22	$55.58	$55.88	$54.81	$55.24	$51.10	27,216
2019-11-21	$56.24	$56.24	$55.05	$55.32	$51.18	29,869
2019-11-20	$56.35	$56.82	$55.67	$55.96	$51.77	47,191
2019-11-19	$56.86	$56.92	$56.21	$56.70	$52.45	30,261
2019-11-18	$57.40	$57.89	$56.53	$56.70	$52.45	28,344
2019-11-15	$58.57	$58.57	$57.38	$57.88	$53.54	82,434
2019-11-14	$58.68	$59.02	$58.10	$58.15	$53.79	23,488
2019-11-13	$58.53	$59.36	$58.04	$58.74	$54.34	43,666
2019-11-12	$58.51	$59.32	$58.22	$58.85	$54.44	27,455
2019-11-11	$59.32	$60.30	$58.24	$58.51	$54.13	27,343
2019-11-08	$60.09	$60.97	$59.48	$59.71	$55.24	33,857
2019-11-07	$59.94	$60.73	$59.94	$60.24	$55.73	49,394
2019-11-06	$59.32	$59.95	$59.20	$59.74	$55.27	37,267
2019-11-05	$58.96	$59.57	$58.96	$59.45	$55.00	57,773
2019-11-04	$58.99	$59.24	$58.57	$58.84	$54.43	67,317
2019-11-01	$57.49	$58.90	$57.35	$58.78	$54.38	95,935
2019-10-31	$57.91	$57.91	$56.56	$57.31	$53.02	49,048
2019-10-30	$56.27	$58.10	$55.85	$57.99	$53.65	51,074
2019-10-29	$54.15	$56.59	$54.15	$56.52	$52.29	54,750
2019-10-28	$53.60	$54.20	$53.38	$54.07	$50.02	72,234
2019-10-25	$53.74	$54.11	$53.20	$53.41	$49.41	48,467
2019-10-24	$52.49	$53.81	$52.18	$53.54	$49.53	104,667
2019-10-23	$52.05	$52.06	$51.30	$51.91	$48.02	51,290
2019-10-22	$52.56	$52.81	$51.81	$51.91	$48.02	68,606
2019-10-21	$52.12	$52.83	$52.00	$52.40	$48.48	80,425
2019-10-18	$51.63	$52.09	$51.26	$51.72	$47.85	77,199
2019-10-17	$52.07	$52.48	$51.61	$51.93	$48.04	88,646
2019-10-16	$52.52	$52.95	$51.50	$51.90	$48.01	55,774
2019-10-15	$52.57	$53.27	$52.31	$52.79	$48.84	38,148
2019-10-14	$52.15	$52.50	$51.00	$52.49	$48.56	157,177
2019-10-11	$52.56	$52.75	$52.14	$52.17	$48.26	42,381
2019-10-10	$52.31	$52.50	$51.88	$51.88	$47.99	41,156
2019-10-09	$52.08	$52.48	$51.77	$52.22	$48.31	21,063
2019-10-08	$52.64	$53.59	$51.99	$52.01	$48.11	25,243
2019-10-07	$53.72	$53.72	$52.78	$53.02	$49.05	51,587
2019-10-04	$53.21	$54.59	$53.08	$53.77	$49.74	16,704
2019-10-03	$53.13	$53.63	$52.81	$53.09	$49.11	34,533
2019-10-02	$52.45	$53.96	$52.45	$53.39	$49.39	52,860
2019-10-01	$54.21	$54.22	$51.67	$52.96	$48.99	44,773
2019-09-30	$54.29	$54.50	$53.80	$53.99	$49.95	20,700
2019-09-27	$55.10	$55.10	$53.91	$54.16	$50.10	29,980
2019-09-26	$55.91	$55.91	$54.60	$54.75	$50.65	42,474
2019-09-25	$54.91	$56.21	$54.83	$56.04	$51.84	33,941
2019-09-24	$55.96	$56.01	$55.48	$55.57	$51.41	33,287
2019-09-23	$55.68	$56.19	$55.08	$55.79	$51.61	28,256
2019-09-20	$55.82	$56.97	$55.78	$56.40	$52.18	108,592
2019-09-19	$56.81	$57.56	$54.56	$56.00	$51.81	33,085
2019-09-18	$56.98	$56.98	$55.97	$56.75	$52.50	41,038
2019-09-17	$56.73	$57.02	$56.22	$56.90	$52.64	31,995
2019-09-16	$57.26	$57.71	$56.49	$56.83	$52.57	31,349
2019-09-13	$58.53	$58.90	$57.22	$57.85	$53.52	39,865
2019-09-12	$57.33	$58.40	$56.83	$58.05	$53.70	31,370
2019-09-11	$56.73	$57.90	$55.56	$57.24	$52.95	55,137
2019-09-10	$54.59	$56.60	$53.78	$56.49	$52.26	38,450
2019-09-09	$52.53	$55.10	$51.93	$54.92	$50.81	55,027
2019-09-06	$52.24	$52.52	$51.94	$51.94	$48.05	20,345
2019-09-05	$51.92	$53.20	$51.43	$52.15	$48.24	52,173
2019-09-04	$51.49	$51.78	$51.10	$51.50	$47.64	17,104
2019-09-03	$50.28	$51.77	$50.28	$51.30	$47.46	57,680
2019-08-30	$50.36	$50.77	$50.11	$50.60	$46.81	24,770
2019-08-29	$50.34	$51.27	$50.34	$50.43	$46.41	17,749
2019-08-28	$49.51	$50.34	$49.08	$50.16	$46.17	17,061
2019-08-27	$50.22	$50.87	$48.81	$49.53	$45.59	65,981
2019-08-26	$48.79	$50.29	$48.71	$50.29	$46.29	28,336
2019-08-23	$49.87	$50.03	$48.25	$48.35	$44.50	23,979
2019-08-22	$50.04	$50.67	$48.67	$50.09	$46.10	18,602
2019-08-21	$50.43	$50.47	$49.95	$50.31	$46.30	25,373
2019-08-20	$50.33	$50.33	$49.70	$50.11	$46.12	19,076
2019-08-19	$50.49	$50.80	$50.19	$50.34	$46.33	12,570
2019-08-16	$49.18	$50.13	$49.01	$50.04	$46.06	21,786
2019-08-15	$48.50	$49.02	$48.39	$49.01	$45.11	15,513
2019-08-14	$48.62	$49.25	$47.89	$48.42	$44.56	22,098
2019-08-13	$48.63	$49.78	$48.60	$49.10	$45.19	15,118
2019-08-12	$48.02	$48.84	$48.02	$48.68	$44.80	14,052
2019-08-09	$49.99	$49.99	$49.20	$49.37	$45.44	19,458
2019-08-08	$48.99	$50.05	$48.99	$49.92	$45.94	28,986
2019-08-07	$48.28	$49.47	$47.95	$48.74	$44.86	20,861
2019-08-06	$48.67	$49.00	$47.85	$48.63	$44.76	23,257
2019-08-05	$50.39	$50.39	$47.95	$48.69	$44.81	19,465
2019-08-02	$50.49	$51.50	$49.61	$50.85	$46.80	34,237
2019-08-01	$51.12	$51.63	$50.64	$50.79	$46.75	45,966
2019-07-31	$50.95	$52.29	$50.79	$50.91	$46.86	38,316
2019-07-30	$50.46	$51.34	$50.03	$50.85	$46.80	32,992
2019-07-29	$50.18	$50.94	$50.18	$50.65	$46.62	21,177
2019-07-26	$49.04	$50.80	$48.68	$50.45	$46.43	21,172
2019-07-25	$48.92	$49.28	$48.02	$49.28	$45.36	24,776
2019-07-24	$48.09	$49.32	$47.92	$49.02	$45.12	30,897
2019-07-23	$48.15	$48.28	$47.73	$48.15	$44.32	19,931
2019-07-22	$48.09	$48.39	$47.65	$47.95	$44.13	21,007
2019-07-19	$48.42	$48.42	$48.00	$48.11	$44.28	19,433
2019-07-18	$48.06	$48.69	$48.04	$48.63	$44.76	25,429
2019-07-17	$48.01	$48.25	$47.62	$48.17	$44.33	25,043
2019-07-16	$48.09	$48.64	$48.09	$48.26	$44.42	27,914
2019-07-15	$49.03	$49.03	$47.83	$48.03	$44.21	24,667
2019-07-12	$48.48	$49.00	$48.29	$48.88	$44.99	34,880
2019-07-11	$47.90	$48.69	$47.41	$48.65	$44.78	38,160
2019-07-10	$48.27	$48.57	$47.54	$47.90	$44.09	32,750
2019-07-09	$47.91	$48.18	$47.81	$48.18	$44.34	23,768
2019-07-08	$47.94	$48.66	$47.71	$48.08	$44.25	31,248
2019-07-05	$47.66	$48.12	$47.37	$48.05	$44.22	15,542
2019-07-03	$46.97	$47.72	$46.97	$47.70	$43.90	18,682
2019-07-02	$47.65	$48.29	$46.88	$47.33	$43.56	35,259
2019-07-01	$48.50	$48.50	$47.27	$47.57	$43.78	31,378
2019-06-28	$47.96	$49.52	$47.04	$48.48	$44.62	91,393
2019-06-27	$47.00	$47.97	$46.86	$47.96	$44.14	39,907
2019-06-26	$46.83	$47.99	$46.66	$47.10	$43.35	38,202
2019-06-25	$46.20	$47.15	$46.09	$46.76	$43.04	47,445
2019-06-24	$46.68	$47.14	$46.32	$46.33	$42.64	37,277
2019-06-21	$45.53	$47.20	$45.53	$46.68	$42.96	91,274
2019-06-20	$45.67	$46.24	$45.40	$45.81	$42.16	30,399
2019-06-19	$45.69	$45.78	$45.15	$45.44	$41.82	27,016
2019-06-18	$45.33	$45.74	$45.31	$45.46	$41.84	28,916
2019-06-17	$45.15	$45.22	$44.82	$45.21	$41.61	47,862
2019-06-14	$45.47	$45.91	$45.01	$45.07	$41.48	25,497
2019-06-13	$45.54	$45.71	$45.18	$45.49	$41.87	26,965
2019-06-12	$45.58	$45.70	$45.20	$45.26	$41.66	24,643
2019-06-11	$45.39	$45.86	$45.10	$45.58	$41.95	49,956
2019-06-10	$45.49	$46.04	$45.11	$45.26	$41.66	20,919
2019-06-07	$45.37	$46.02	$45.13	$45.37	$41.76	25,907
2019-06-06	$45.02	$46.06	$44.50	$45.50	$41.88	30,518
2019-06-05	$45.79	$46.14	$44.86	$45.00	$41.42	23,828
2019-06-04	$45.31	$46.18	$45.27	$45.92	$42.26	24,306
2019-06-03	$44.86	$45.30	$44.56	$45.00	$41.42	36,325
2019-05-31	$44.59	$45.33	$44.59	$45.07	$41.24	41,072
2019-05-30	$44.96	$45.33	$44.55	$44.97	$41.15	41,560
2019-05-29	$45.44	$45.48	$44.84	$44.85	$41.04	39,173
2019-05-28	$45.57	$46.00	$45.12	$45.67	$41.79	80,966
2019-05-24	$45.26	$45.77	$45.10	$45.74	$41.86	19,290
2019-05-23	$44.85	$45.35	$44.50	$44.97	$41.15	67,549
2019-05-22	$45.44	$46.18	$44.77	$45.19	$41.35	37,991
2019-05-21	$46.07	$46.40	$45.34	$45.62	$41.75	20,359
2019-05-20	$45.02	$46.42	$44.91	$45.88	$41.98	29,113
2019-05-17	$44.35	$45.56	$44.35	$45.28	$41.43	53,419
2019-05-16	$45.81	$46.26	$44.65	$44.71	$40.91	110,075
2019-05-15	$45.75	$46.44	$45.29	$45.66	$41.78	39,478
2019-05-14	$46.85	$47.24	$45.82	$45.98	$42.08	76,439
2019-05-13	$47.46	$47.71	$46.56	$46.66	$42.70	32,774
2019-05-10	$47.99	$48.06	$47.43	$47.82	$43.76	15,930
2019-05-09	$47.70	$48.45	$47.45	$48.10	$44.02	19,261
2019-05-08	$48.14	$48.61	$47.86	$47.95	$43.88	36,627
2019-05-07	$48.39	$49.16	$47.96	$48.25	$44.15	39,430
2019-05-06	$49.59	$50.03	$48.56	$48.73	$44.59	52,784
2019-05-03	$49.75	$50.33	$49.54	$50.29	$46.02	23,022
2019-05-02	$48.71	$49.40	$48.17	$49.26	$45.08	28,190
2019-05-01	$49.69	$49.69	$48.37	$48.68	$44.55	30,626
2019-04-30	$50.00	$50.30	$49.00	$49.33	$45.14	25,558
2019-04-29	$50.47	$50.65	$49.83	$49.83	$45.60	29,124
2019-04-26	$48.86	$50.76	$48.86	$50.48	$46.19	53,341
2019-04-25	$48.50	$49.56	$47.59	$49.08	$44.91	38,506
2019-04-24	$49.10	$49.29	$48.46	$48.83	$44.68	27,412
2019-04-23	$47.86	$49.59	$47.86	$49.19	$45.01	29,226
2019-04-22	$47.56	$47.98	$47.23	$47.78	$43.72	42,211
2019-04-18	$48.10	$48.35	$47.62	$47.75	$43.70	22,658
2019-04-17	$48.13	$48.60	$47.82	$48.33	$44.23	43,189
2019-04-16	$47.89	$48.38	$47.78	$47.99	$43.91	33,669
2019-04-15	$47.91	$47.97	$47.49	$47.78	$43.72	25,059
2019-04-12	$47.86	$48.26	$47.50	$47.99	$43.91	45,919
2019-04-11	$47.76	$48.21	$47.38	$47.73	$43.68	46,654
2019-04-10	$47.10	$47.72	$46.69	$47.72	$43.67	38,260
2019-04-09	$46.71	$47.32	$46.50	$46.82	$42.84	54,134
2019-04-08	$47.23	$47.45	$46.76	$46.86	$42.88	16,172
2019-04-05	$46.49	$47.37	$46.49	$47.02	$43.03	20,580
2019-04-04	$47.00	$47.26	$46.20	$46.59	$42.63	21,951
2019-04-03	$46.20	$47.09	$45.55	$46.99	$43.00	40,037
2019-04-02	$47.26	$47.47	$45.60	$45.96	$42.06	56,482
2019-04-01	$47.57	$48.17	$46.50	$47.11	$43.11	25,569
2019-03-29	$47.47	$47.92	$46.43	$47.30	$43.28	47,646
2019-03-28	$47.19	$47.47	$46.74	$47.25	$43.24	9,641
2019-03-27	$46.85	$47.46	$45.86	$47.10	$43.10	32,117
2019-03-26	$46.80	$46.97	$46.14	$46.91	$42.93	29,081
2019-03-25	$45.35	$46.85	$45.01	$46.37	$42.43	42,075
2019-03-22	$47.63	$48.18	$44.99	$45.56	$41.69	56,973
2019-03-21	$47.53	$48.27	$47.17	$47.79	$43.73	21,527
2019-03-20	$47.89	$48.55	$47.40	$47.56	$43.52	31,532
2019-03-19	$49.41	$49.41	$47.66	$47.89	$43.82	33,002
2019-03-18	$49.17	$49.88	$49.12	$49.35	$45.16	27,024
2019-03-15	$49.63	$50.11	$49.07	$49.15	$44.98	114,120
2019-03-14	$50.05	$50.05	$49.51	$49.62	$45.41	19,494
2019-03-13	$49.69	$50.55	$49.43	$50.06	$45.81	35,874
2019-03-12	$50.40	$50.51	$49.11	$49.39	$45.20	88,716
2019-03-11	$49.79	$50.83	$49.79	$50.27	$46.00	24,383
2019-03-08	$49.01	$49.78	$49.01	$49.65	$45.43	21,561
2019-03-07	$50.06	$50.60	$49.25	$49.28	$45.10	23,053
2019-03-06	$51.60	$51.60	$49.65	$50.05	$45.80	28,457
2019-03-05	$51.81	$51.99	$51.50	$51.66	$47.27	20,193
2019-03-04	$52.39	$52.69	$51.64	$51.72	$47.33	32,682
2019-03-01	$52.52	$52.73	$51.56	$52.46	$47.77	25,310
2019-02-28	$52.08	$52.72	$51.22	$52.23	$47.56	30,834
2019-02-27	$51.37	$52.14	$50.82	$52.14	$47.47	21,128
2019-02-26	$52.60	$52.65	$51.26	$51.40	$46.80	49,733
2019-02-25	$53.28	$53.95	$52.52	$52.59	$47.88	29,508
2019-02-22	$52.62	$53.38	$52.11	$53.19	$48.43	40,967
2019-02-21	$53.39	$53.50	$52.86	$52.92	$48.18	21,721
2019-02-20	$53.85	$53.89	$53.32	$53.40	$48.62	49,682
2019-02-19	$53.82	$53.87	$53.11	$53.87	$49.05	20,457
2019-02-15	$53.04	$53.86	$53.00	$53.40	$48.62	40,128
2019-02-14	$53.24	$53.40	$52.75	$52.75	$48.03	22,552
2019-02-13	$52.63	$53.19	$52.63	$52.92	$48.18	19,860
2019-02-12	$52.50	$53.18	$52.11	$52.62	$47.91	24,848
2019-02-11	$52.00	$52.38	$51.70	$52.29	$47.61	13,988
2019-02-08	$51.49	$52.43	$51.19	$52.00	$47.35	64,614
2019-02-07	$51.99	$52.21	$51.45	$51.69	$47.06	18,760
2019-02-06	$51.67	$52.47	$51.05	$52.23	$47.56	39,950
2019-02-05	$50.00	$51.94	$49.96	$51.66	$47.04	137,987
2019-02-04	$49.53	$50.19	$49.53	$49.98	$45.51	38,103
2019-02-01	$49.19	$50.34	$49.19	$49.68	$45.23	26,773
2019-01-31	$50.92	$51.41	$48.42	$49.09	$44.70	42,292
2019-01-30	$51.15	$51.38	$50.34	$51.15	$46.57	98,451
2019-01-29	$50.92	$51.22	$50.48	$50.99	$46.43	25,835
2019-01-28	$51.36	$51.69	$50.46	$50.80	$46.25	29,048
2019-01-25	$52.00	$52.07	$50.92	$51.73	$47.10	29,815
2019-01-24	$51.84	$53.02	$50.81	$51.80	$47.16	34,195
2019-01-23	$52.62	$52.92	$51.60	$51.83	$47.19	58,694
2019-01-22	$53.15	$53.39	$52.34	$52.38	$47.69	32,497
2019-01-18	$54.05	$54.33	$53.02	$53.15	$48.39	47,653
2019-01-17	$52.75	$54.12	$52.75	$53.84	$49.02	85,664
2019-01-16	$52.45	$53.49	$52.45	$53.29	$48.52	49,694
2019-01-15	$52.78	$53.04	$52.24	$52.45	$47.76	59,138
2019-01-14	$53.17	$53.82	$52.47	$52.91	$48.17	32,070
2019-01-11	$53.79	$54.20	$53.25	$53.55	$48.76	52,583
2019-01-10	$53.45	$54.21	$53.43	$54.00	$49.17	52,043
2019-01-09	$54.30	$54.30	$53.44	$53.82	$49.00	68,975
2019-01-08	$54.00	$54.05	$53.42	$53.99	$49.16	51,426
2019-01-07	$53.97	$54.40	$53.45	$53.85	$49.03	47,770
2019-01-04	$52.99	$54.86	$52.99	$53.98	$49.15	31,962
2019-01-03	$52.57	$53.44	$52.10	$52.37	$47.68	28,895
2019-01-02	$52.11	$53.14	$52.06	$52.95	$48.21	52,043
2018-12-31	$52.25	$53.27	$51.94	$52.92	$48.18	31,296
2018-12-28	$51.71	$52.75	$50.98	$52.24	$47.56	42,838
2018-12-27	$52.06	$52.59	$50.33	$51.53	$46.92	56,288
2018-12-26	$51.00	$52.89	$49.06	$52.80	$48.07	63,552
2018-12-24	$51.10	$52.22	$49.05	$50.55	$46.03	38,967
2018-12-21	$51.74	$52.16	$50.35	$51.01	$46.44	111,479
2018-12-20	$51.16	$52.23	$50.77	$51.96	$47.31	62,788
2018-12-19	$52.60	$53.96	$51.26	$51.26	$46.67	54,375
2018-12-18	$54.80	$54.80	$52.46	$52.61	$47.90	86,842
2018-12-17	$55.06	$55.46	$54.00	$54.67	$49.78	68,451
2018-12-14	$55.40	$55.88	$53.72	$55.05	$50.12	69,149
2018-12-13	$55.63	$56.07	$54.70	$55.39	$50.43	60,147
2018-12-12	$54.89	$56.69	$53.74	$55.62	$50.64	25,344
2018-12-11	$54.56	$54.56	$53.23	$54.29	$49.43	37,821
2018-12-10	$53.91	$54.63	$53.85	$54.02	$49.19	75,218
2018-12-07	$53.80	$54.96	$52.58	$53.93	$49.10	70,229
2018-12-06	$53.72	$54.89	$51.06	$54.01	$49.18	37,162
2018-12-04	$55.19	$60.68	$54.18	$54.36	$49.50	51,365
2018-12-03	$55.61	$55.93	$53.56	$55.39	$50.43	46,766
2018-11-30	$66.00	$66.19	$65.65	$66.01	$49.85	57,381
2018-11-29	$66.33	$66.33	$65.57	$66.07	$49.90	45,003
2018-11-28	$65.22	$66.64	$65.12	$66.54	$50.25	56,577
2018-11-27	$65.75	$66.07	$65.35	$65.69	$49.61	22,576
2018-11-26	$67.72	$68.72	$66.13	$66.20	$49.99	77,125
2018-11-23	$65.86	$67.45	$65.86	$67.40	$50.90	8,688
2018-11-21	$67.15	$67.87	$66.44	$66.70	$50.37	13,320
2018-11-20	$66.48	$67.20	$64.33	$66.83	$50.47	23,319
2018-11-19	$67.57	$68.49	$66.94	$67.06	$50.64	24,399
2018-11-16	$66.95	$67.94	$66.95	$67.57	$51.03	20,259
2018-11-15	$65.64	$68.07	$65.64	$67.44	$50.93	14,412
2018-11-14	$66.85	$68.30	$65.36	$66.10	$49.92	20,334
2018-11-13	$66.65	$68.24	$66.09	$66.26	$50.04	15,674
2018-11-12	$66.70	$67.58	$66.46	$66.46	$50.19	12,631
2018-11-09	$68.59	$68.90	$66.78	$66.91	$50.53	18,696
2018-11-08	$67.46	$68.89	$67.46	$68.71	$51.89	14,088
2018-11-07	$67.18	$68.68	$67.15	$67.85	$51.24	17,707
2018-11-06	$65.52	$66.84	$64.81	$66.73	$50.40	16,484
2018-11-05	$65.49	$66.07	$64.47	$65.53	$49.49	15,398
2018-11-02	$65.81	$66.77	$65.06	$65.53	$49.49	24,547
2018-11-01	$65.92	$66.38	$65.45	$65.45	$49.43	36,858
2018-10-31	$66.06	$66.81	$65.41	$66.10	$49.92	54,801
2018-10-30	$65.25	$65.50	$64.03	$65.35	$49.35	31,417
2018-10-29	$62.70	$69.00	$62.70	$63.54	$47.99	39,931
2018-10-26	$60.56	$63.13	$60.56	$61.82	$46.69	43,437
2018-10-25	$61.10	$61.98	$60.04	$61.62	$46.54	20,396
2018-10-24	$61.69	$61.69	$58.92	$58.99	$44.55	50,158
2018-10-23	$61.93	$62.56	$61.31	$61.90	$46.75	10,982
2018-10-22	$62.16	$63.66	$60.43	$62.82	$47.44	14,928
2018-10-19	$62.38	$63.66	$61.37	$61.94	$46.78	38,162
2018-10-18	$62.26	$63.28	$62.26	$62.40	$47.13	20,824
2018-10-17	$63.66	$63.84	$62.56	$63.05	$47.62	10,208
2018-10-16	$62.37	$64.01	$59.51	$63.85	$48.22	24,452
2018-10-15	$62.05	$63.07	$61.52	$62.19	$46.97	45,150
2018-10-12	$64.30	$65.16	$61.94	$62.17	$46.95	27,762
2018-10-11	$63.71	$65.48	$63.37	$63.48	$47.94	42,573
2018-10-10	$65.80	$65.91	$63.92	$63.93	$48.28	42,934
2018-10-09	$65.25	$66.71	$64.51	$65.79	$49.69	56,626
2018-10-08	$65.29	$65.99	$64.75	$65.27	$49.29	14,646
2018-10-05	$65.58	$66.03	$65.04	$65.48	$49.45	14,808
2018-10-04	$64.93	$66.37	$64.33	$65.42	$49.41	24,702
2018-10-03	$65.25	$65.47	$64.12	$64.98	$49.07	14,360
2018-10-02	$64.76	$65.55	$63.56	$64.62	$48.80	42,672
2018-10-01	$65.36	$66.77	$64.76	$64.77	$48.91	23,131
2018-09-28	$64.20	$65.60	$64.20	$65.12	$49.18	19,273
2018-09-27	$64.82	$65.77	$63.99	$64.40	$48.64	27,193
2018-09-26	$65.88	$66.50	$64.76	$64.80	$48.94	26,821
2018-09-25	$65.46	$66.42	$65.38	$65.76	$49.66	17,355
2018-09-24	$66.00	$67.04	$65.04	$65.28	$49.30	18,142
2018-09-21	$66.42	$67.82	$65.82	$66.11	$49.93	102,272
2018-09-20	$65.61	$66.62	$65.08	$66.40	$50.15	13,664
2018-09-19	$66.41	$67.27	$65.29	$65.46	$49.44	31,220
2018-09-18	$67.12	$67.12	$66.32	$66.41	$50.15	15,021
2018-09-17	$67.20	$68.26	$66.78	$67.20	$50.75	18,361
2018-09-14	$66.74	$68.53	$66.30	$67.23	$50.77	15,283
2018-09-13	$66.73	$66.89	$66.26	$66.71	$50.38	32,370
2018-09-12	$68.36	$68.55	$66.53	$66.86	$50.49	87,391
2018-09-11	$69.25	$69.82	$68.24	$68.37	$51.63	69,744
2018-09-10	$70.84	$70.84	$69.36	$69.62	$52.58	20,260
2018-09-07	$70.32	$70.84	$69.57	$70.42	$53.18	22,168
2018-09-06	$71.35	$71.35	$70.44	$70.65	$53.36	17,812
2018-09-05	$71.66	$71.68	$70.18	$71.35	$53.88	19,384
2018-09-04	$71.54	$72.52	$71.00	$71.60	$54.07	22,888
2018-08-31	$70.50	$71.73	$70.39	$71.53	$54.02	25,392
2018-08-30	$72.36	$72.37	$70.47	$70.81	$53.28	21,208
2018-08-29	$73.29	$73.54	$72.44	$72.66	$54.67	11,743
2018-08-28	$74.04	$74.04	$72.66	$73.29	$55.15	28,587
2018-08-27	$74.29	$74.44	$73.25	$73.55	$55.34	32,166
2018-08-24	$73.96	$74.08	$73.09	$73.85	$55.57	17,612
2018-08-23	$73.30	$74.07	$73.21	$73.78	$55.52	21,207
2018-08-22	$73.11	$73.67	$72.84	$73.36	$55.20	20,438
2018-08-21	$72.42	$74.05	$72.42	$73.67	$55.43	22,828
2018-08-20	$71.71	$72.96	$71.22	$72.42	$54.49	20,886
2018-08-17	$71.04	$71.76	$70.77	$71.47	$53.78	17,899
2018-08-16	$69.60	$71.40	$69.60	$71.20	$53.58	21,543
2018-08-15	$70.25	$70.76	$68.32	$69.16	$52.04	32,116
2018-08-14	$69.70	$71.09	$68.92	$70.38	$52.96	53,978
2018-08-13	$69.39	$70.21	$67.49	$69.56	$52.34	25,756
2018-08-10	$70.36	$70.87	$69.21	$69.31	$52.15	10,984
2018-08-09	$69.61	$70.99	$69.50	$70.39	$52.97	18,687
2018-08-08	$69.13	$70.86	$69.02	$70.29	$52.89	41,672
2018-08-07	$67.84	$70.09	$67.84	$69.39	$52.21	36,192
2018-08-06	$67.84	$69.01	$67.70	$68.99	$51.91	27,252
2018-08-03	$68.94	$68.94	$67.40	$67.72	$50.96	30,250
2018-08-02	$67.04	$68.61	$67.04	$68.34	$51.42	11,082
2018-08-01	$67.06	$67.85	$67.06	$67.41	$50.72	27,640
2018-07-31	$67.11	$68.24	$66.61	$67.35	$50.68	32,070
2018-07-30	$67.56	$68.40	$66.56	$67.04	$50.45	31,429
2018-07-27	$69.77	$70.02	$66.22	$67.44	$50.75	35,271
2018-07-26	$69.09	$70.85	$67.53	$69.73	$52.47	45,343
2018-07-25	$69.91	$70.04	$68.61	$69.35	$52.18	34,359
2018-07-24	$70.85	$70.92	$68.50	$69.84	$52.55	30,891
2018-07-23	$71.01	$71.24	$69.92	$70.65	$53.16	18,802
2018-07-20	$70.60	$71.45	$70.48	$71.00	$53.43	29,179
2018-07-19	$70.81	$71.53	$70.39	$70.66	$53.17	25,941
2018-07-18	$71.11	$72.87	$70.38	$71.05	$53.46	28,042
2018-07-17	$70.14	$71.61	$69.50	$71.10	$53.50	41,372
2018-07-16	$70.09	$70.57	$69.24	$70.14	$52.78	47,619
2018-07-13	$70.83	$71.48	$69.58	$70.09	$52.74	33,362
2018-07-12	$71.21	$71.95	$70.46	$71.23	$53.60	8,876
2018-07-11	$70.68	$71.40	$70.11	$70.81	$53.28	13,944
2018-07-10	$71.74	$72.26	$70.57	$71.15	$53.54	35,748
2018-07-09	$70.66	$71.72	$70.50	$71.56	$53.85	22,806
2018-07-06	$70.83	$71.40	$68.00	$71.13	$53.52	23,527
2018-07-05	$70.82	$70.90	$70.21	$70.82	$53.29	17,218
2018-07-03	$69.66	$69.92	$69.39	$69.63	$52.39	17,863
2018-07-02	$68.30	$69.50	$68.17	$69.41	$52.23	19,420
2018-06-29	$69.55	$69.55	$68.53	$68.82	$51.79	26,280
2018-06-28	$68.27	$69.85	$68.27	$69.22	$52.09	60,998
2018-06-27	$69.11	$70.74	$68.13	$68.26	$51.36	34,532
2018-06-26	$70.28	$71.05	$68.67	$70.51	$53.06	44,322
2018-06-25	$73.00	$73.00	$69.98	$70.07	$52.73	93,780
2018-06-22	$71.84	$74.49	$69.47	$74.21	$55.84	247,671
2018-06-21	$71.21	$72.43	$70.50	$71.67	$53.93	43,454
2018-06-20	$70.46	$71.89	$70.46	$71.08	$53.49	57,331
2018-06-19	$69.50	$70.94	$68.47	$70.40	$52.97	90,487
2018-06-18	$68.11	$69.96	$68.11	$69.95	$52.64	64,933
2018-06-15	$66.56	$68.90	$65.49	$68.49	$51.54	145,975
2018-06-14	$65.75	$67.22	$65.06	$66.83	$50.29	47,482
2018-06-13	$64.74	$66.02	$64.52	$65.73	$49.46	50,235
2018-06-12	$65.15	$67.09	$64.31	$64.64	$48.64	30,933
2018-06-11	$65.62	$66.16	$64.50	$65.08	$48.97	29,941
2018-06-08	$65.66	$66.45	$65.50	$65.61	$49.37	60,319
2018-06-07	$65.35	$67.32	$65.13	$65.88	$49.57	37,440
2018-06-06	$64.62	$65.63	$64.50	$65.51	$49.29	32,713
2018-06-05	$62.97	$64.58	$62.35	$64.58	$48.59	81,512
2018-06-04	$62.61	$63.50	$62.56	$62.97	$47.38	60,475
2018-06-01	$62.30	$62.86	$62.06	$62.62	$46.93	51,512
2018-05-31	$62.75	$63.22	$62.06	$62.17	$46.59	62,245
2018-05-30	$62.20	$63.52	$61.97	$62.88	$47.12	60,445
2018-05-29	$62.27	$62.50	$61.25	$62.05	$46.50	35,316
2018-05-25	$62.80	$62.99	$62.11	$62.54	$46.87	44,371
2018-05-24	$62.43	$63.16	$61.63	$62.99	$47.20	96,961
2018-05-23	$61.63	$62.92	$61.63	$62.66	$46.96	71,151
2018-05-22	$61.75	$62.33	$61.00	$61.74	$46.27	107,209
2018-05-21	$61.41	$62.00	$60.70	$61.74	$46.27	43,814
2018-05-18	$58.87	$61.75	$58.87	$61.16	$45.83	90,074
2018-05-17	$61.54	$61.54	$57.87	$58.59	$43.91	326,494
2018-05-16	$61.90	$61.91	$59.33	$61.53	$46.11	95,014
2018-05-15	$60.83	$61.75	$60.68	$61.70	$46.24	22,863
2018-05-14	$60.50	$61.75	$60.50	$61.08	$45.77	34,017
2018-05-11	$61.33	$61.75	$60.46	$61.75	$46.27	32,972
2018-05-10	$61.68	$61.74	$60.35	$61.37	$45.99	30,718
2018-05-09	$61.99	$61.99	$59.52	$61.72	$46.25	27,093
2018-05-08	$61.40	$61.80	$61.07	$61.76	$46.28	26,224
2018-05-07	$61.72	$61.72	$61.13	$61.59	$46.15	11,725
2018-05-04	$60.38	$62.58	$60.38	$61.64	$46.19	45,872
2018-05-03	$60.27	$61.05	$59.77	$60.39	$45.26	25,928
2018-05-02	$60.64	$61.81	$60.64	$61.08	$45.77	9,837
2018-05-01	$60.44	$61.10	$59.50	$60.62	$45.43	21,325
2018-04-30	$60.79	$61.08	$60.21	$60.48	$45.32	14,007
2018-04-27	$61.14	$61.55	$60.11	$60.26	$45.16	19,587
2018-04-26	$61.26	$61.74	$60.51	$60.91	$45.64	26,553
2018-04-25	$61.10	$61.57	$60.42	$61.21	$45.87	21,259
2018-04-24	$61.52	$61.52	$59.94	$61.00	$45.71	26,827
2018-04-23	$60.68	$61.67	$59.60	$61.31	$45.94	15,764
2018-04-20	$61.11	$61.11	$60.28	$60.45	$45.30	86,768
2018-04-19	$60.97	$61.75	$60.58	$61.51	$46.09	21,950
2018-04-18	$60.73	$61.73	$59.75	$61.25	$45.90	25,324
2018-04-17	$60.00	$61.33	$59.96	$60.70	$45.49	31,652
2018-04-16	$58.75	$59.85	$58.30	$59.73	$44.76	65,604
2018-04-13	$58.69	$58.99	$57.88	$58.43	$43.79	23,229
2018-04-12	$59.34	$59.34	$57.81	$58.52	$43.85	26,390
2018-04-11	$59.02	$59.47	$58.24	$58.40	$43.76	26,228
2018-04-10	$59.50	$60.39	$58.83	$59.32	$44.45	46,068
2018-04-09	$59.16	$60.63	$58.80	$58.95	$44.18	33,010
2018-04-06	$59.17	$60.50	$58.56	$59.05	$44.25	28,120
2018-04-05	$59.37	$59.88	$58.42	$59.50	$44.59	17,588
2018-04-04	$57.81	$59.90	$57.81	$59.24	$44.39	18,082
2018-04-03	$58.40	$59.43	$57.29	$58.43	$43.79	51,489
2018-04-02	$59.32	$59.32	$57.33	$58.27	$43.67	35,222
2018-03-29	$58.54	$60.51	$58.54	$59.51	$44.60	35,880
2018-03-28	$58.39	$59.85	$57.94	$58.26	$43.66	45,518
2018-03-27	$59.19	$59.59	$57.86	$58.21	$43.62	41,860
2018-03-26	$58.93	$60.23	$58.06	$58.85	$44.10	52,983
2018-03-23	$60.50	$60.55	$58.20	$58.21	$43.62	45,567
2018-03-22	$60.83	$62.00	$60.13	$60.40	$45.26	20,636
2018-03-21	$59.60	$61.94	$59.60	$61.35	$45.97	17,868
2018-03-20	$60.11	$62.00	$60.11	$61.33	$45.96	36,138
2018-03-19	$61.60	$61.73	$60.12	$61.72	$46.25	27,856
2018-03-16	$61.41	$62.73	$60.64	$61.79	$46.30	94,009
2018-03-15	$61.50	$61.94	$60.85	$61.52	$46.10	36,796
2018-03-14	$62.04	$62.04	$59.88	$61.51	$46.09	17,736
2018-03-13	$62.14	$62.14	$61.11	$61.88	$46.37	37,173
2018-03-12	$62.33	$62.33	$61.26	$61.92	$46.40	29,431
2018-03-09	$62.50	$62.50	$61.55	$62.11	$46.54	50,041
2018-03-08	$62.66	$62.66	$61.55	$62.10	$46.54	37,898
2018-03-07	$61.78	$62.74	$61.40	$62.29	$46.68	48,102
2018-03-06	$61.05	$62.73	$60.81	$62.16	$46.58	50,472
2018-03-05	$60.11	$61.96	$59.50	$60.84	$45.59	22,346
2018-03-02	$58.94	$60.98	$57.97	$60.44	$45.29	34,840
2018-03-01	$58.26	$59.72	$57.96	$59.35	$44.30	49,096
2018-02-28	$59.06	$59.79	$58.25	$58.56	$43.71	37,353
2018-02-27	$59.39	$59.54	$58.28	$58.99	$44.03	17,548
2018-02-26	$59.84	$59.87	$58.72	$59.40	$44.34	19,402
2018-02-23	$58.97	$59.79	$58.19	$59.41	$44.34	20,278
2018-02-22	$57.60	$60.00	$56.33	$58.72	$43.83	77,197
2018-02-21	$58.05	$59.24	$57.83	$58.38	$43.58	22,022
2018-02-20	$58.38	$58.80	$56.56	$58.03	$43.31	34,608
2018-02-16	$57.87	$59.74	$57.87	$58.72	$43.83	27,026
2018-02-15	$58.76	$59.05	$57.57	$58.16	$43.41	24,934
2018-02-14	$57.26	$59.38	$56.39	$58.38	$43.58	29,863
2018-02-13	$57.37	$58.62	$56.53	$57.86	$43.19	54,801
2018-02-12	$57.07	$57.97	$56.30	$57.62	$43.01	25,947
2018-02-09	$55.76	$57.87	$54.61	$57.03	$42.57	46,407
2018-02-08	$56.35	$56.68	$54.85	$54.85	$40.94	39,432
2018-02-07	$55.01	$56.61	$55.00	$55.62	$41.52	21,333
2018-02-06	$54.37	$55.88	$54.37	$55.36	$41.32	39,404
2018-02-05	$56.09	$57.14	$54.74	$55.35	$41.31	40,489
2018-02-02	$57.86	$59.49	$56.20	$56.47	$42.15	16,502
2018-02-01	$57.13	$59.35	$57.05	$58.40	$43.59	34,368
2018-01-31	$57.67	$58.14	$56.07	$57.95	$43.25	29,656
2018-01-30	$57.43	$58.02	$57.27	$57.55	$42.96	18,962
2018-01-29	$57.97	$58.27	$57.27	$58.00	$43.29	19,640
2018-01-26	$57.22	$58.39	$57.20	$58.17	$43.42	19,140
2018-01-25	$57.41	$57.69	$56.82	$57.53	$42.94	81,702
2018-01-24	$57.94	$58.06	$56.79	$57.31	$42.78	18,895
2018-01-23	$58.05	$58.68	$57.20	$57.92	$43.23	42,088
2018-01-22	$58.11	$58.20	$57.64	$58.00	$43.29	26,067
2018-01-19	$57.67	$58.45	$56.58	$58.12	$43.38	25,600
2018-01-18	$58.82	$58.82	$57.78	$57.99	$43.28	13,087
2018-01-17	$58.61	$59.37	$57.89	$59.02	$44.05	15,069
2018-01-16	$58.88	$59.70	$58.19	$58.28	$43.50	22,366
2018-01-12	$58.16	$59.70	$57.02	$58.67	$43.79	16,184
2018-01-11	$57.96	$58.76	$57.95	$58.59	$43.73	16,111
2018-01-10	$56.72	$58.23	$56.72	$57.83	$43.17	16,374
2018-01-09	$58.18	$58.18	$56.85	$57.00	$42.55	20,812
2018-01-08	$57.50	$58.58	$57.15	$58.19	$43.43	21,709
2018-01-05	$57.82	$57.99	$57.01	$57.65	$43.03	19,884
2018-01-04	$57.91	$58.82	$57.31	$57.69	$43.06	20,761
2018-01-03	$58.55	$58.62	$57.10	$57.56	$42.96	28,574
2018-01-02	$58.32	$58.59	$56.81	$58.56	$43.71	43,399
2017-12-29	$59.81	$60.02	$58.21	$58.21	$43.45	23,762
2017-12-28	$59.59	$60.02	$59.08	$59.60	$44.49	17,395
2017-12-27	$59.28	$60.82	$58.95	$59.58	$44.47	34,454
2017-12-26	$59.77	$60.58	$58.97	$58.98	$44.02	28,700
2017-12-22	$60.71	$61.60	$59.14	$59.88	$44.70	24,328
2017-12-21	$61.11	$61.99	$60.42	$61.24	$45.71	24,214
2017-12-20	$62.67	$63.78	$60.86	$61.00	$45.53	31,113
2017-12-19	$64.83	$64.83	$60.66	$62.44	$46.61	21,207
2017-12-18	$64.39	$65.00	$63.96	$64.99	$48.51	39,039
2017-12-15	$62.80	$64.49	$60.87	$64.01	$47.78	74,379
2017-12-14	$62.42	$63.16	$60.99	$62.93	$46.97	46,863
2017-12-13	$62.48	$63.76	$62.48	$62.80	$46.87	29,354
2017-12-12	$62.11	$63.05	$61.46	$62.50	$46.65	33,622
2017-12-11	$61.94	$62.86	$61.16	$61.97	$46.26	61,070
2017-12-08	$62.48	$62.59	$61.26	$62.15	$46.39	38,374
2017-12-07	$61.98	$62.21	$60.96	$62.07	$46.33	59,941
2017-12-06	$61.60	$62.15	$61.19	$61.99	$46.27	29,928
2017-12-05	$61.99	$63.12	$60.55	$61.59	$45.97	65,365
2017-12-04	$63.90	$63.90	$61.76	$61.97	$46.26	42,201
2017-12-01	$67.83	$69.04	$67.14	$69.02	$46.65	47,674
2017-11-30	$69.86	$69.86	$67.49	$68.11	$46.04	36,571
2017-11-29	$67.61	$69.62	$67.10	$69.48	$46.96	35,558
2017-11-28	$66.13	$67.59	$65.86	$67.59	$45.69	25,824
2017-11-27	$65.80	$66.49	$65.40	$66.02	$44.63	24,088
2017-11-24	$66.61	$67.17	$65.15	$65.58	$44.33	29,802
2017-11-22	$66.84	$67.76	$65.15	$66.23	$44.77	40,440
2017-11-21	$66.18	$67.40	$65.04	$67.17	$45.40	30,473
2017-11-20	$64.98	$66.23	$64.95	$65.86	$44.52	21,687
2017-11-17	$64.23	$65.28	$64.23	$64.91	$43.88	29,020
2017-11-16	$65.15	$65.20	$64.42	$64.66	$43.71	24,544
2017-11-15	$64.49	$65.39	$64.08	$64.41	$43.54	81,236
2017-11-14	$62.81	$65.23	$62.81	$64.86	$43.84	60,030
2017-11-13	$62.80	$63.74	$62.51	$63.23	$42.74	25,098
2017-11-10	$63.20	$64.25	$62.63	$62.76	$42.42	16,085
2017-11-09	$62.51	$64.10	$62.15	$63.18	$42.71	36,835
2017-11-08	$62.77	$63.96	$62.77	$62.98	$42.57	33,583
2017-11-07	$64.57	$65.01	$62.76	$63.16	$42.69	31,010
2017-11-06	$64.59	$65.75	$64.59	$64.76	$43.77	18,637
2017-11-03	$65.33	$65.52	$64.41	$64.57	$43.65	15,276
2017-11-02	$64.74	$65.76	$64.63	$65.47	$44.25	19,481
2017-11-01	$64.92	$64.93	$64.07	$64.75	$43.77	27,169
2017-10-31	$64.41	$65.05	$64.09	$64.50	$43.60	32,433
2017-10-30	$65.00	$65.23	$63.78	$64.21	$43.40	35,695
2017-10-27	$65.15	$65.62	$64.17	$65.33	$44.16	19,072
2017-10-26	$64.51	$65.51	$63.44	$64.72	$43.75	14,186
2017-10-25	$64.73	$64.77	$64.05	$64.61	$43.67	18,316
2017-10-24	$65.80	$65.80	$64.36	$64.74	$43.76	29,445
2017-10-23	$64.84	$65.79	$64.81	$65.42	$44.22	16,596
2017-10-20	$65.89	$66.39	$64.85	$65.37	$44.19	25,780
2017-10-19	$65.15	$65.74	$64.31	$65.25	$44.11	15,830
2017-10-18	$64.87	$66.25	$64.63	$65.30	$44.14	31,772
2017-10-17	$65.79	$66.28	$64.67	$64.86	$43.84	20,984
2017-10-16	$66.41	$66.41	$65.48	$66.05	$44.65	18,268
2017-10-13	$66.50	$66.77	$65.32	$66.12	$44.69	19,246
2017-10-12	$65.13	$66.63	$65.13	$66.08	$44.67	41,925
2017-10-11	$65.65	$66.80	$65.56	$66.32	$44.83	39,433
2017-10-10	$65.08	$65.95	$64.83	$65.64	$44.37	50,746
2017-10-09	$64.73	$65.30	$64.26	$64.58	$43.65	33,163
2017-10-06	$64.08	$64.68	$63.56	$64.50	$43.60	43,398
2017-10-05	$64.48	$65.44	$63.30	$64.49	$43.59	35,284
2017-10-04	$64.73	$64.73	$63.66	$64.14	$43.35	12,649
2017-10-03	$64.82	$65.16	$64.24	$64.74	$43.76	34,541
2017-10-02	$63.75	$64.92	$63.54	$64.76	$43.77	50,954
2017-09-29	$64.33	$64.49	$63.13	$63.44	$42.88	42,771
2017-09-28	$62.94	$64.40	$62.47	$64.33	$43.48	49,617
2017-09-27	$61.77	$63.43	$61.38	$63.16	$42.69	106,085
2017-09-26	$61.69	$62.23	$61.35	$61.44	$41.53	63,601
2017-09-25	$61.00	$61.56	$60.66	$61.53	$41.59	61,626
2017-09-22	$60.61	$62.00	$60.57	$60.91	$41.17	89,239
2017-09-21	$60.89	$61.47	$60.63	$61.19	$41.36	48,546
2017-09-20	$60.97	$61.50	$60.59	$61.19	$41.36	35,647
2017-09-19	$61.29	$62.37	$60.82	$60.96	$41.21	34,070
2017-09-18	$61.01	$61.94	$61.01	$61.42	$41.52	47,719
2017-09-15	$60.75	$61.36	$60.75	$60.86	$41.14	148,534
2017-09-14	$61.51	$61.58	$59.99	$60.52	$40.91	39,887
2017-09-13	$61.52	$61.94	$60.82	$61.51	$41.58	39,398
2017-09-12	$60.85	$61.64	$60.20	$61.51	$41.58	76,329
2017-09-11	$60.48	$60.73	$60.10	$60.49	$40.89	74,040
2017-09-08	$59.36	$60.81	$58.88	$59.76	$40.39	86,259
2017-09-07	$59.20	$59.97	$58.87	$59.35	$40.12	94,265
2017-09-06	$60.08	$60.19	$58.55	$59.73	$40.37	68,411
2017-09-05	$61.25	$61.68	$60.06	$60.07	$40.60	45,854
2017-09-01	$59.65	$61.89	$59.65	$61.25	$41.40	21,076
2017-08-31	$61.56	$61.69	$60.59	$61.22	$41.38	74,611
2017-08-30	$61.89	$62.69	$61.34	$61.40	$41.35	53,277
2017-08-29	$60.58	$62.35	$59.87	$62.27	$41.93	59,349
2017-08-28	$61.19	$61.19	$59.70	$60.00	$40.40	48,055
2017-08-25	$60.94	$61.32	$60.71	$60.82	$40.96	29,457
2017-08-24	$61.31	$61.98	$60.58	$60.94	$41.04	37,065
2017-08-23	$62.69	$63.28	$61.18	$61.29	$41.27	34,940
2017-08-22	$62.56	$63.35	$62.05	$63.28	$42.61	42,799
2017-08-21	$60.38	$62.34	$60.38	$62.02	$41.77	57,306
2017-08-18	$58.83	$60.58	$58.82	$60.10	$40.47	56,317
2017-08-17	$59.45	$61.07	$59.00	$59.11	$39.81	62,424
2017-08-16	$61.07	$61.18	$59.46	$59.85	$40.30	38,877
2017-08-15	$61.63	$61.79	$60.46	$60.55	$40.78	27,137
2017-08-14	$61.00	$61.93	$60.74	$61.82	$41.63	63,874
2017-08-11	$62.10	$62.28	$60.81	$60.92	$41.02	27,166
2017-08-10	$62.09	$62.34	$61.21	$61.90	$41.68	31,426
2017-08-09	$62.97	$63.38	$62.05	$62.46	$42.06	41,327
2017-08-08	$63.89	$63.89	$62.83	$63.11	$42.50	35,299
2017-08-07	$63.78	$63.99	$62.13	$62.76	$42.26	70,627
2017-08-04	$62.42	$63.16	$62.13	$62.74	$42.25	30,692
2017-08-03	$64.12	$64.12	$62.54	$62.93	$42.38	26,450
2017-08-02	$64.23	$64.39	$62.82	$63.47	$42.74	44,815
2017-08-01	$65.45	$66.20	$63.96	$64.33	$43.32	38,863
2017-07-31	$64.17	$66.31	$64.17	$65.96	$44.42	41,437
2017-07-28	$66.37	$66.37	$65.51	$66.11	$44.52	8,593
2017-07-27	$66.96	$68.11	$65.72	$66.36	$44.69	29,940
2017-07-26	$67.30	$67.53	$66.00	$66.90	$45.05	27,690
2017-07-25	$65.88	$67.44	$65.52	$66.65	$44.88	39,149
2017-07-24	$66.64	$67.15	$65.50	$65.53	$44.13	114,422
2017-07-21	$68.83	$68.92	$66.29	$66.40	$44.71	35,018
2017-07-20	$67.11	$67.85	$66.07	$67.59	$45.52	26,543
2017-07-19	$66.38	$67.67	$66.38	$67.67	$45.57	29,373
2017-07-18	$65.26	$66.90	$65.00	$66.50	$44.78	35,513
2017-07-17	$65.58	$66.20	$65.00	$65.61	$44.18	69,767
2017-07-14	$65.60	$66.99	$65.23	$65.59	$44.17	37,501
2017-07-13	$66.44	$66.44	$65.16	$65.80	$44.31	34,807
2017-07-12	$65.53	$66.79	$65.21	$66.45	$44.75	19,298
2017-07-11	$65.23	$66.74	$65.23	$65.43	$44.06	15,876
2017-07-10	$65.84	$65.84	$64.69	$65.24	$43.93	34,795
2017-07-07	$65.87	$66.32	$64.83	$65.85	$44.34	31,054
2017-07-06	$66.01	$66.97	$65.14	$65.44	$44.07	25,287
2017-07-05	$66.05	$67.39	$65.56	$66.34	$44.67	39,805
2017-07-03	$66.21	$66.36	$65.11	$66.07	$44.49	12,322
2017-06-30	$66.68	$66.74	$65.08	$65.64	$44.20	27,716
2017-06-29	$66.50	$66.72	$65.30	$66.64	$44.88	36,310
2017-06-28	$64.55	$66.74	$64.55	$66.24	$44.61	16,968
2017-06-27	$65.20	$65.59	$64.23	$64.46	$43.41	24,994
2017-06-26	$66.28	$66.43	$65.06	$65.19	$43.90	39,042
2017-06-23	$64.91	$66.63	$64.33	$66.39	$44.71	112,832
2017-06-22	$64.38	$65.05	$63.54	$64.90	$43.70	19,910
2017-06-21	$65.19	$66.25	$63.95	$64.24	$43.26	38,041
2017-06-20	$65.87	$66.18	$65.00	$65.52	$44.12	39,174
2017-06-19	$66.14	$66.71	$65.44	$65.86	$44.35	33,875
2017-06-16	$65.76	$66.41	$65.07	$65.98	$44.43	54,005
2017-06-15	$65.91	$66.65	$65.91	$66.38	$44.70	28,702
2017-06-14	$64.52	$66.50	$64.20	$66.49	$44.78	30,787
2017-06-13	$65.90	$66.39	$64.89	$65.43	$44.06	36,292
2017-06-12	$66.15	$67.47	$65.45	$67.01	$45.13	49,183
2017-06-09	$62.82	$66.13	$62.82	$66.12	$44.53	35,444
2017-06-08	$61.96	$64.33	$61.90	$64.15	$43.20	32,461
2017-06-07	$63.22	$63.22	$61.22	$61.55	$41.45	25,255
2017-06-06	$61.48	$63.17	$59.83	$62.10	$41.82	25,011
2017-06-05	$64.38	$64.58	$61.95	$62.07	$41.80	14,011
2017-06-02	$62.89	$64.69	$62.70	$63.61	$42.84	35,501
2017-06-01	$60.55	$62.83	$60.55	$62.24	$41.91	28,426
2017-05-31	$61.51	$61.51	$60.92	$61.24	$41.24	13,598
2017-05-30	$61.66	$62.19	$61.66	$61.73	$41.41	12,422
2017-05-26	$61.59	$62.19	$61.59	$61.99	$41.59	15,272
2017-05-25	$61.83	$62.71	$61.83	$62.27	$41.78	9,469
2017-05-24	$63.33	$63.84	$61.78	$62.04	$41.62	22,552
2017-05-23	$62.80	$63.40	$62.54	$63.09	$42.33	10,344
2017-05-22	$62.70	$62.99	$62.29	$62.96	$42.24	14,638
2017-05-19	$63.00	$63.60	$62.30	$62.46	$41.90	27,342
2017-05-18	$62.66	$63.92	$62.55	$63.10	$42.33	46,968
2017-05-17	$62.03	$62.94	$61.87	$62.50	$41.93	48,170
2017-05-16	$64.12	$64.12	$62.89	$63.11	$42.34	13,619
2017-05-15	$62.96	$63.82	$62.96	$63.73	$42.76	14,720
2017-05-12	$62.84	$63.39	$62.24	$62.96	$42.24	23,117
2017-05-11	$64.82	$64.82	$62.70	$62.89	$42.19	24,039
2017-05-10	$65.33	$65.76	$64.64	$64.95	$43.57	17,384
2017-05-09	$66.13	$66.47	$65.02	$65.39	$43.87	21,593
2017-05-08	$66.72	$66.84	$66.02	$66.45	$44.58	13,783
2017-05-05	$65.53	$66.67	$64.90	$66.67	$44.73	36,864
2017-05-04	$65.50	$65.73	$65.11	$65.34	$43.84	11,156
2017-05-03	$65.33	$65.33	$64.57	$65.33	$43.83	18,395
2017-05-02	$65.50	$66.25	$65.06	$65.86	$44.18	18,633
2017-05-01	$66.53	$66.53	$64.98	$65.73	$44.10	15,094
2017-04-28	$66.22	$67.33	$65.97	$66.47	$44.59	32,621
2017-04-27	$67.51	$67.62	$64.87	$65.90	$44.21	25,435
2017-04-26	$66.06	$68.36	$66.06	$67.35	$45.18	38,270
2017-04-25	$67.12	$67.12	$65.53	$65.99	$44.27	42,420
2017-04-24	$67.53	$67.53	$65.67	$66.17	$44.39	39,384
2017-04-21	$66.56	$67.70	$65.65	$66.03	$44.30	29,413
2017-04-20	$64.82	$66.97	$64.70	$66.37	$44.53	37,499
2017-04-19	$64.69	$64.99	$63.99	$64.83	$43.49	21,793
2017-04-18	$64.50	$64.90	$63.30	$64.28	$43.12	17,862
2017-04-17	$62.86	$64.85	$61.82	$64.85	$43.51	35,346
2017-04-13	$63.00	$64.11	$61.46	$61.46	$41.23	22,507
2017-04-12	$64.01	$64.44	$62.67	$63.24	$42.43	21,273
2017-04-11	$63.17	$64.96	$63.17	$64.27	$43.12	13,079
2017-04-10	$63.53	$65.55	$63.03	$63.23	$42.42	21,848
2017-04-07	$63.31	$65.32	$63.31	$63.97	$42.92	18,750
2017-04-06	$63.18	$64.65	$62.95	$64.38	$43.19	25,808
2017-04-05	$64.16	$64.77	$63.18	$63.35	$42.50	28,035
2017-04-04	$65.88	$66.00	$63.70	$64.25	$43.10	25,672
2017-04-03	$65.50	$66.69	$65.50	$65.85	$44.18	31,165
2017-03-31	$65.48	$66.69	$64.96	$66.10	$44.35	60,522
2017-03-30	$64.49	$66.84	$64.49	$66.59	$44.67	28,365
2017-03-29	$63.59	$65.86	$63.11	$65.09	$43.67	30,122
2017-03-28	$63.88	$64.77	$63.06	$63.89	$42.86	21,118
2017-03-27	$62.15	$64.67	$61.73	$64.28	$43.12	23,532
2017-03-24	$63.82	$63.82	$62.94	$62.98	$42.25	13,735
2017-03-23	$62.36	$64.07	$61.96	$63.24	$42.43	12,637
2017-03-22	$62.55	$63.26	$62.15	$62.62	$42.01	57,582
2017-03-21	$64.32	$64.32	$62.06	$62.85	$42.17	45,192
2017-03-20	$65.32	$65.96	$63.73	$64.19	$43.06	23,824
2017-03-17	$64.66	$66.30	$64.66	$65.69	$44.07	71,282
2017-03-16	$64.95	$65.16	$63.30	$64.96	$43.58	29,810
2017-03-15	$63.58	$64.64	$62.67	$64.40	$43.21	21,572
2017-03-14	$62.70	$63.35	$62.53	$63.16	$42.37	12,908
2017-03-13	$62.64	$63.73	$62.64	$63.54	$42.63	24,183
2017-03-10	$63.30	$63.30	$62.67	$62.98	$42.25	41,292
2017-03-09	$63.80	$64.00	$62.36	$62.64	$42.02	11,095
2017-03-08	$64.50	$64.50	$63.51	$63.51	$42.61	27,500
2017-03-07	$64.28	$64.50	$64.22	$64.25	$43.10	14,501
2017-03-06	$64.28	$65.73	$64.28	$64.51	$43.28	22,869
2017-03-03	$65.40	$65.41	$64.51	$65.16	$43.72	19,456
2017-03-02	$66.59	$66.60	$65.51	$65.57	$43.99	14,776
2017-03-01	$65.99	$66.67	$64.70	$66.46	$44.59	20,568
2017-02-28	$66.44	$66.77	$64.83	$65.17	$43.57	29,166
2017-02-27	$66.89	$67.31	$66.44	$66.64	$44.55	21,646
2017-02-24	$65.95	$67.22	$65.95	$66.90	$44.73	10,966
2017-02-23	$67.24	$67.45	$65.78	$66.89	$44.72	19,126
2017-02-22	$66.25	$66.84	$65.26	$66.74	$44.62	19,188
2017-02-21	$66.84	$67.40	$65.26	$65.66	$43.90	22,479
2017-02-17	$65.65	$66.70	$65.44	$66.64	$44.55	24,847
2017-02-16	$66.01	$66.01	$64.96	$65.42	$43.74	24,472
2017-02-15	$65.63	$66.36	$64.77	$66.15	$44.23	13,615
2017-02-14	$65.76	$66.06	$65.17	$65.89	$44.05	23,659
2017-02-13	$66.40	$66.74	$65.78	$66.12	$44.21	19,800
2017-02-10	$65.38	$65.90	$64.27	$65.90	$44.06	35,864
2017-02-09	$63.13	$65.40	$63.13	$65.28	$43.64	25,456
2017-02-08	$62.85	$64.22	$62.57	$63.59	$42.51	34,980
2017-02-07	$64.61	$64.62	$62.64	$63.24	$42.28	37,678
2017-02-06	$64.97	$66.10	$64.01	$64.34	$43.02	26,120
2017-02-03	$65.70	$66.58	$65.31	$65.67	$43.91	27,882
2017-02-02	$64.52	$66.32	$64.14	$65.12	$43.54	20,564
2017-02-01	$66.00	$66.04	$65.21	$65.35	$43.69	19,624
2017-01-31	$65.70	$65.89	$65.01	$65.77	$43.97	29,771
2017-01-30	$65.20	$66.51	$65.20	$65.75	$43.96	36,838
2017-01-27	$67.26	$67.77	$66.65	$67.21	$44.94	22,454
2017-01-26	$67.44	$67.90	$66.75	$67.50	$45.13	20,452
2017-01-25	$66.99	$67.93	$66.82	$67.44	$45.09	73,343
2017-01-24	$65.70	$66.87	$65.61	$66.65	$44.56	57,291
2017-01-23	$65.66	$66.04	$65.59	$65.84	$44.02	35,156
2017-01-20	$65.62	$67.96	$65.51	$65.89	$44.05	60,305
2017-01-19	$66.28	$67.07	$65.77	$65.84	$44.02	33,987
2017-01-18	$66.97	$66.97	$65.81	$66.45	$44.43	47,617
2017-01-17	$68.41	$68.41	$66.38	$66.57	$44.51	83,012
2017-01-13	$68.65	$69.16	$68.03	$68.90	$46.07	29,962
2017-01-12	$70.38	$70.46	$67.79	$68.42	$45.74	35,439
2017-01-11	$70.18	$70.42	$69.61	$70.20	$46.93	32,469
2017-01-10	$70.18	$71.14	$69.86	$70.34	$47.03	40,920
2017-01-09	$71.71	$72.55	$70.32	$70.39	$47.06	40,975
2017-01-06	$73.41	$73.41	$71.47	$71.95	$48.10	46,867
2017-01-05	$73.81	$74.67	$73.01	$73.22	$48.95	22,323
2017-01-04	$73.55	$74.44	$73.51	$73.85	$49.37	35,478
2017-01-03	$73.96	$73.96	$72.45	$73.12	$48.89	36,808
2016-12-30	$73.36	$73.79	$72.67	$73.57	$49.19	18,528
2016-12-29	$74.40	$74.64	$73.25	$73.46	$49.11	23,304
2016-12-28	$73.94	$74.61	$73.38	$74.21	$49.62	21,521
2016-12-27	$74.10	$74.83	$73.38	$74.44	$49.77	39,904
2016-12-23	$73.98	$73.99	$73.31	$73.55	$49.17	13,132
2016-12-22	$74.55	$74.55	$73.13	$73.57	$49.19	31,878
2016-12-21	$73.58	$74.65	$73.58	$73.97	$49.45	35,567
2016-12-20	$73.23	$74.14	$71.45	$73.85	$49.37	29,442
2016-12-19	$72.60	$73.24	$72.02	$72.76	$48.65	45,422
2016-12-16	$74.49	$74.74	$71.93	$72.90	$48.74	113,520
2016-12-15	$72.77	$74.28	$72.29	$74.13	$49.56	53,828
2016-12-14	$72.06	$73.22	$71.04	$72.89	$48.73	37,713
2016-12-13	$71.88	$73.10	$71.36	$72.20	$48.27	18,301
2016-12-12	$72.11	$72.21	$71.36	$71.74	$47.96	42,175
2016-12-09	$71.27	$72.49	$70.96	$72.00	$48.14	53,021
2016-12-08	$70.09	$73.11	$70.09	$71.33	$47.69	73,770
2016-12-07	$71.04	$71.66	$71.04	$71.33	$47.69	40,356
2016-12-06	$69.67	$71.36	$69.27	$71.36	$47.71	45,757
2016-12-05	$69.42	$70.45	$69.02	$69.33	$46.35	41,333
2016-12-02	$69.73	$70.60	$68.82	$68.82	$46.01	18,708
2016-12-01	$69.77	$70.64	$69.54	$70.07	$46.85	33,039
2016-11-30	$70.61	$71.46	$69.74	$70.00	$46.65	32,957
2016-11-29	$71.21	$71.21	$69.97	$70.65	$47.08	29,476
2016-11-28	$70.61	$71.69	$69.57	$70.97	$47.29	69,763
2016-11-25	$71.81	$72.00	$69.24	$70.69	$47.11	25,899
2016-11-23	$71.75	$71.85	$71.12	$71.67	$47.76	99,916
2016-11-22	$72.45	$72.45	$70.39	$71.75	$47.81	118,025
2016-11-21	$70.35	$72.27	$69.54	$72.21	$48.12	28,048
2016-11-18	$68.83	$70.78	$67.75	$70.35	$46.88	40,620
2016-11-17	$67.30	$69.08	$67.00	$68.81	$45.85	77,712
2016-11-16	$65.50	$67.50	$64.61	$67.30	$44.85	73,966
2016-11-15	$64.85	$65.70	$64.02	$65.50	$43.65	53,556
2016-11-14	$62.95	$65.48	$59.76	$64.52	$43.00	57,398
2016-11-11	$58.80	$63.13	$58.10	$62.95	$41.95	75,174
2016-11-10	$57.95	$58.99	$56.60	$58.91	$39.26	29,189
2016-11-09	$55.43	$57.50	$55.22	$57.50	$38.32	40,151
2016-11-08	$54.87	$55.85	$54.82	$55.58	$37.04	14,706
2016-11-07	$54.25	$55.52	$53.72	$54.93	$36.60	32,091
2016-11-04	$53.50	$54.71	$53.13	$54.07	$36.03	19,345
2016-11-03	$53.84	$53.93	$53.60	$53.82	$35.87	11,724
2016-11-02	$53.68	$53.72	$53.36	$53.55	$35.69	21,364
2016-11-01	$53.96	$53.96	$53.41	$53.47	$35.63	19,752
2016-10-31	$54.17	$54.23	$53.71	$53.86	$35.89	19,110
2016-10-28	$54.40	$54.73	$53.55	$54.22	$36.13	20,362
2016-10-27	$54.67	$54.67	$52.69	$53.66	$35.76	18,144
2016-10-26	$55.96	$55.96	$54.13	$54.35	$36.22	38,480
2016-10-25	$56.01	$56.15	$55.51	$55.95	$37.28	16,993
2016-10-24	$55.44	$56.42	$55.42	$56.00	$37.32	24,635
2016-10-21	$54.11	$55.73	$54.01	$54.85	$36.55	19,221
2016-10-20	$55.00	$55.00	$53.77	$54.75	$36.48	36,726
2016-10-19	$54.09	$54.87	$54.09	$54.47	$36.30	13,508
2016-10-18	$54.44	$54.67	$53.80	$53.89	$35.91	22,194
2016-10-17	$53.60	$54.60	$53.60	$54.12	$36.07	11,326
2016-10-14	$54.36	$54.81	$53.62	$54.29	$36.18	22,513
2016-10-13	$54.33	$54.45	$53.76	$53.95	$35.95	12,749
2016-10-12	$54.11	$55.00	$54.11	$54.67	$36.43	22,558
2016-10-11	$54.92	$55.21	$54.21	$54.24	$36.15	19,000
2016-10-10	$55.09	$55.48	$54.61	$55.37	$36.90	25,107
2016-10-07	$55.35	$55.63	$54.59	$54.71	$36.46	28,026
2016-10-06	$55.22	$55.59	$54.38	$55.13	$36.74	19,117
2016-10-05	$54.47	$55.67	$54.45	$55.40	$36.92	28,237
2016-10-04	$54.36	$55.10	$54.09	$54.42	$36.27	27,246
2016-10-03	$56.53	$56.53	$54.16	$54.43	$36.27	22,717
2016-09-30	$55.55	$56.90	$55.36	$56.65	$37.75	29,960
2016-09-29	$55.41	$55.97	$55.17	$55.55	$37.02	37,432
2016-09-28	$55.31	$55.66	$54.72	$55.50	$36.98	31,974
2016-09-27	$54.25	$55.48	$54.25	$55.00	$36.65	42,753
2016-09-26	$54.16	$54.59	$54.16	$54.25	$36.15	51,441
2016-09-23	$54.84	$55.11	$54.44	$54.71	$36.46	36,014
2016-09-22	$54.00	$55.52	$54.00	$55.28	$36.84	28,830
2016-09-21	$53.41	$54.08	$52.90	$54.01	$35.99	37,973
2016-09-20	$53.09	$53.62	$52.81	$53.15	$35.42	49,927
2016-09-19	$53.05	$53.35	$52.75	$53.10	$35.39	25,641
2016-09-16	$54.08	$55.51	$52.82	$53.08	$35.37	76,851
2016-09-15	$54.13	$54.35	$53.71	$53.85	$35.89	21,415
2016-09-14	$54.77	$55.24	$53.65	$53.78	$35.84	26,546
2016-09-13	$55.91	$56.09	$54.90	$55.17	$36.76	21,337
2016-09-12	$56.15	$56.65	$54.89	$56.56	$37.69	24,124
2016-09-09	$56.17	$56.68	$56.08	$56.11	$37.39	23,092
2016-09-08	$57.06	$57.08	$56.73	$56.92	$37.93	35,707
2016-09-07	$56.76	$57.35	$56.63	$56.89	$37.91	23,783
2016-09-06	$57.88	$57.89	$56.60	$56.78	$37.84	37,468
2016-09-02	$57.13	$57.96	$57.13	$57.93	$38.60	10,867
2016-09-01	$57.71	$57.74	$56.68	$57.03	$38.00	22,702
2016-08-31	$57.64	$58.64	$57.24	$57.25	$38.15	53,223
2016-08-30	$57.06	$57.89	$56.95	$57.65	$38.27	33,465
2016-08-29	$57.10	$58.35	$56.72	$57.73	$38.32	32,530
2016-08-26	$58.62	$58.63	$56.83	$57.11	$37.91	77,206
2016-08-25	$57.00	$58.49	$55.23	$58.39	$38.76	38,151
2016-08-24	$56.68	$57.47	$56.44	$57.37	$38.08	27,360
2016-08-23	$54.95	$56.93	$54.95	$56.89	$37.77	35,954
2016-08-22	$54.63	$54.90	$54.50	$54.81	$36.39	24,496
2016-08-19	$54.55	$54.95	$52.74	$54.94	$36.47	35,455
2016-08-18	$53.35	$54.57	$53.13	$54.47	$36.16	29,140
2016-08-17	$53.64	$53.64	$53.03	$53.12	$35.26	17,360
2016-08-16	$52.92	$53.79	$52.57	$53.62	$35.60	27,939
2016-08-15	$52.67	$53.65	$52.09	$53.37	$35.43	16,649
2016-08-12	$52.42	$53.70	$52.42	$52.78	$35.04	12,306
2016-08-11	$52.97	$53.23	$52.56	$52.80	$35.05	17,664
2016-08-10	$53.00	$53.02	$52.64	$52.82	$35.06	15,141
2016-08-09	$53.39	$53.90	$53.38	$53.52	$35.53	15,190
2016-08-08	$53.29	$53.86	$52.90	$53.68	$35.63	19,236
2016-08-05	$52.04	$53.24	$51.81	$53.09	$35.24	22,062
2016-08-04	$51.65	$52.59	$51.32	$51.98	$34.51	11,862
2016-08-03	$51.08	$51.52	$50.82	$51.44	$34.15	13,863
2016-08-02	$52.14	$52.14	$50.88	$51.07	$33.90	16,373
2016-08-01	$52.40	$52.50	$51.47	$51.81	$34.39	31,404
2016-07-29	$53.00	$53.00	$51.90	$51.97	$34.50	23,930
2016-07-28	$53.07	$53.07	$50.71	$52.82	$35.06	22,428
2016-07-27	$52.65	$53.50	$52.57	$53.00	$35.18	13,434
2016-07-26	$52.40	$53.02	$50.81	$52.90	$35.12	16,753
2016-07-25	$53.65	$53.99	$52.11	$52.43	$34.81	45,037
2016-07-22	$53.41	$54.24	$53.41	$54.13	$35.93	37,377
2016-07-21	$53.82	$54.15	$53.00	$53.20	$35.32	23,007
2016-07-20	$54.27	$54.64	$53.33	$54.15	$35.95	17,661
2016-07-19	$54.12	$54.62	$53.86	$54.28	$36.03	27,793
2016-07-18	$53.12	$54.45	$53.12	$54.14	$35.94	20,074
2016-07-15	$53.96	$53.96	$52.52	$53.40	$35.45	23,234
2016-07-14	$54.59	$54.59	$53.33	$53.48	$35.50	25,544
2016-07-13	$53.58	$54.31	$53.00	$54.18	$35.97	36,734
2016-07-12	$52.59	$53.80	$52.06	$53.60	$35.58	33,691
2016-07-11	$51.34	$52.63	$51.22	$52.55	$34.88	31,171
2016-07-08	$51.29	$52.22	$51.29	$52.05	$34.55	29,333
2016-07-07	$50.79	$51.11	$50.38	$50.82	$33.74	13,985
2016-07-06	$51.16	$51.34	$49.55	$50.92	$33.80	77,482
2016-07-05	$50.87	$51.90	$50.29	$51.61	$34.26	29,251
2016-07-01	$50.47	$51.65	$50.47	$51.39	$34.11	26,158
2016-06-30	$50.73	$51.72	$50.30	$51.70	$34.32	32,284
2016-06-29	$50.46	$50.83	$50.06	$50.33	$33.41	28,043
2016-06-28	$50.81	$51.06	$49.24	$49.94	$33.15	58,811
2016-06-27	$51.12	$51.40	$50.11	$50.32	$33.40	86,586
2016-06-24	$48.76	$51.68	$48.51	$51.67	$34.30	180,928
2016-06-23	$50.56	$51.03	$50.25	$50.68	$33.64	26,641
2016-06-22	$50.99	$51.18	$49.83	$49.93	$33.15	19,718
2016-06-21	$50.94	$51.38	$50.15	$51.00	$33.86	22,433
2016-06-20	$50.53	$51.25	$50.53	$50.97	$33.84	26,427
2016-06-17	$50.41	$50.41	$49.28	$49.89	$33.12	55,942
2016-06-16	$49.48	$50.47	$49.48	$50.24	$33.35	20,475
2016-06-15	$50.81	$50.81	$49.65	$49.76	$33.03	27,788
2016-06-14	$50.86	$51.73	$50.06	$50.40	$33.46	35,118
2016-06-13	$50.97	$51.50	$49.95	$50.83	$33.74	51,090
2016-06-10	$49.55	$52.76	$49.15	$50.98	$33.84	88,521
2016-06-09	$49.86	$50.60	$49.48	$49.82	$33.07	36,116
2016-06-08	$49.39	$50.32	$48.88	$50.31	$33.40	26,100
2016-06-07	$49.00	$49.68	$48.88	$49.17	$32.64	21,146
2016-06-06	$48.96	$49.73	$48.42	$49.54	$32.89	36,611
2016-06-03	$48.72	$48.94	$48.19	$48.92	$32.48	24,724
2016-06-02	$47.67	$48.99	$47.67	$48.86	$32.44	22,669
2016-06-01	$47.61	$48.76	$47.51	$48.62	$32.28	34,247
2016-05-31	$48.56	$48.56	$47.66	$48.05	$31.75	66,125
2016-05-27	$47.63	$48.59	$47.55	$48.35	$31.95	37,893
2016-05-26	$48.50	$48.76	$47.43	$47.48	$31.38	14,718
2016-05-25	$49.40	$50.24	$48.43	$48.59	$32.11	18,390
2016-05-24	$48.63	$49.81	$47.90	$49.45	$32.68	45,895
2016-05-23	$46.90	$47.62	$46.90	$47.57	$31.44	26,984
2016-05-20	$46.69	$47.79	$46.69	$47.51	$31.40	27,506
2016-05-19	$46.87	$47.43	$46.06	$46.43	$30.68	25,915
2016-05-18	$47.00	$48.03	$46.72	$47.66	$31.50	27,973
2016-05-17	$47.99	$48.61	$46.31	$46.62	$30.81	48,828
2016-05-16	$48.42	$48.73	$47.59	$48.48	$32.04	29,480
2016-05-13	$47.77	$48.26	$47.24	$47.56	$31.43	32,308
2016-05-12	$47.91	$48.71	$47.06	$47.39	$31.32	30,773
2016-05-11	$49.33	$49.70	$47.66	$47.84	$31.62	28,566
2016-05-10	$48.79	$49.44	$48.79	$49.32	$32.59	17,358
2016-05-09	$48.51	$49.47	$48.40	$48.80	$32.25	32,198
2016-05-06	$48.10	$48.65	$47.96	$48.51	$32.06	20,961
2016-05-05	$49.43	$49.84	$48.10	$48.13	$31.81	47,626
2016-05-04	$49.43	$49.88	$48.78	$49.66	$32.82	23,237
2016-05-03	$50.71	$50.76	$49.15	$49.19	$32.51	35,641
2016-05-02	$49.78	$50.68	$49.71	$50.47	$33.35	15,173
2016-04-29	$49.90	$49.97	$49.28	$49.47	$32.69	14,884
2016-04-28	$50.58	$51.42	$49.89	$50.15	$33.14	22,230
2016-04-27	$51.45	$51.45	$50.09	$50.92	$33.65	33,802
2016-04-26	$49.46	$51.05	$49.06	$50.56	$33.41	34,752
2016-04-25	$48.98	$49.64	$48.65	$49.46	$32.69	30,862
2016-04-22	$48.64	$49.29	$48.31	$49.12	$32.46	32,300
2016-04-21	$48.95	$49.18	$48.06	$48.75	$32.22	46,910
2016-04-20	$49.50	$49.67	$47.77	$48.65	$32.15	39,379
2016-04-19	$50.48	$51.11	$49.84	$50.22	$33.19	19,847
2016-04-18	$50.36	$50.75	$49.63	$50.62	$33.45	35,174
2016-04-15	$50.30	$50.97	$50.04	$50.14	$33.14	22,895
2016-04-14	$51.55	$51.84	$50.43	$50.65	$33.47	30,969
2016-04-13	$49.24	$51.90	$49.24	$51.55	$34.07	57,977
2016-04-12	$49.03	$50.37	$48.89	$49.13	$32.47	81,197
2016-04-11	$49.30	$50.07	$48.93	$49.36	$32.62	26,481
2016-04-08	$49.50	$50.38	$49.03	$49.23	$32.53	30,465
2016-04-07	$50.20	$50.38	$48.90	$49.26	$32.55	25,687
2016-04-06	$49.91	$50.39	$49.22	$50.39	$33.30	12,536
2016-04-05	$51.03	$51.03	$49.92	$50.02	$33.06	27,309
2016-04-04	$51.59	$51.93	$50.70	$50.70	$33.51	19,932
2016-04-01	$52.06	$52.74	$51.20	$51.82	$34.25	19,291
2016-03-31	$53.55	$53.55	$52.20	$52.35	$34.60	46,745
2016-03-30	$52.94	$53.66	$52.50	$53.40	$35.29	21,988
2016-03-29	$51.47	$53.44	$51.45	$53.32	$35.24	26,328
2016-03-28	$51.65	$51.82	$51.12	$51.62	$34.11	15,771
2016-03-24	$51.34	$51.65	$51.00	$51.26	$33.88	20,057
2016-03-23	$52.38	$52.38	$51.47	$51.51	$34.04	26,521
2016-03-22	$51.56	$52.92	$51.03	$52.60	$34.76	26,555
2016-03-21	$50.62	$52.00	$50.62	$51.93	$34.32	65,482
2016-03-18	$50.50	$51.08	$49.99	$50.74	$33.53	125,802
2016-03-17	$49.78	$50.40	$49.50	$50.17	$33.15	52,374
2016-03-16	$49.72	$50.02	$49.20	$49.41	$32.65	35,353
2016-03-15	$50.30	$50.48	$49.72	$49.72	$32.86	20,669
2016-03-14	$49.87	$50.46	$49.84	$50.40	$33.31	52,159
2016-03-11	$49.71	$50.16	$49.06	$49.88	$32.96	37,650
2016-03-10	$50.37	$50.37	$49.17	$49.61	$32.78	20,217
2016-03-09	$50.78	$51.00	$50.19	$50.32	$33.25	25,730
2016-03-08	$50.91	$51.23	$50.52	$50.60	$33.44	34,029
2016-03-07	$50.72	$51.21	$49.79	$51.09	$33.76	38,109
2016-03-04	$50.61	$51.20	$50.10	$50.84	$33.60	61,389
2016-03-03	$50.70	$50.93	$50.25	$50.45	$33.34	29,020
2016-03-02	$50.02	$51.08	$49.65	$50.90	$33.64	23,723
2016-03-01	$50.09	$51.14	$49.50	$50.43	$33.18	58,770
2016-02-29	$50.09	$50.85	$49.72	$49.86	$32.81	35,362
2016-02-26	$50.66	$50.66	$49.63	$49.92	$32.85	18,982
2016-02-25	$50.19	$50.48	$50.00	$50.35	$33.13	22,681
2016-02-24	$49.62	$50.19	$49.62	$50.12	$32.98	15,115
2016-02-23	$50.51	$50.67	$49.92	$49.96	$32.87	31,760
2016-02-22	$50.87	$51.10	$50.23	$50.24	$33.06	37,105
2016-02-19	$50.06	$50.90	$50.06	$50.46	$33.20	52,817
2016-02-18	$50.82	$51.00	$49.94	$50.07	$32.95	31,002
2016-02-17	$50.89	$51.13	$50.24	$50.86	$33.47	36,652
2016-02-16	$50.10	$51.04	$49.77	$50.66	$33.33	30,835
2016-02-12	$49.60	$49.96	$49.30	$49.60	$32.64	20,382
2016-02-11	$48.89	$49.65	$48.51	$49.02	$32.26	26,430
2016-02-10	$50.66	$50.83	$48.91	$49.43	$32.53	20,424
2016-02-09	$49.30	$51.06	$49.30	$50.08	$32.95	61,640
2016-02-08	$48.40	$50.20	$47.65	$49.95	$32.87	42,443
2016-02-05	$50.01	$50.01	$48.52	$48.52	$31.93	41,623
2016-02-04	$50.01	$50.21	$49.37	$50.05	$32.93	24,247
2016-02-03	$50.01	$50.15	$48.21	$50.03	$32.92	21,893
2016-02-02	$50.25	$50.29	$49.03	$49.67	$32.68	30,348
2016-02-01	$50.52	$51.57	$49.76	$50.59	$33.29	47,451
2016-01-29	$49.19	$50.92	$49.19	$50.90	$33.49	69,428
2016-01-28	$49.71	$50.40	$48.99	$49.24	$32.40	74,700
2016-01-27	$49.73	$50.23	$48.78	$48.93	$32.20	63,779
2016-01-26	$49.86	$50.48	$48.54	$49.81	$32.78	38,590
2016-01-25	$50.33	$50.33	$49.22	$49.54	$32.60	25,468
2016-01-22	$50.96	$51.31	$50.03	$50.53	$33.25	26,620
2016-01-21	$51.78	$52.90	$50.00	$50.61	$33.30	31,347
2016-01-20	$50.45	$52.25	$50.05	$51.73	$34.04	62,482
2016-01-19	$50.70	$51.62	$50.21	$51.24	$33.72	51,396
2016-01-15	$49.92	$50.49	$49.65	$50.10	$32.97	46,365
2016-01-14	$50.95	$51.47	$50.42	$51.07	$33.60	46,580
2016-01-13	$51.00	$51.00	$50.02	$50.49	$33.22	47,145
2016-01-12	$50.51	$51.08	$50.37	$50.86	$33.47	30,539
2016-01-11	$51.01	$51.47	$50.54	$50.93	$33.51	35,325
2016-01-08	$50.79	$51.55	$50.13	$50.74	$33.39	33,666
2016-01-07	$50.46	$51.40	$50.03	$50.67	$33.34	57,021
2016-01-06	$50.07	$51.34	$49.84	$51.22	$33.70	38,017
2016-01-05	$49.86	$50.70	$49.22	$50.64	$33.32	20,850
2016-01-04	$50.54	$52.00	$48.30	$49.36	$32.48	69,149
2015-12-31	$52.44	$53.06	$51.25	$51.46	$33.86	34,069
2015-12-30	$52.75	$53.47	$51.14	$52.51	$34.55	64,665
2015-12-29	$52.90	$53.86	$52.40	$53.23	$35.03	13,425
2015-12-28	$52.45	$52.90	$51.67	$52.37	$34.46	33,604
2015-12-24	$51.55	$53.49	$51.36	$52.53	$34.57	28,868
2015-12-23	$50.28	$52.15	$50.28	$51.99	$34.21	12,192
2015-12-22	$50.67	$51.28	$49.92	$51.26	$33.73	46,697
2015-12-21	$50.01	$51.33	$50.01	$50.83	$33.45	29,230
2015-12-18	$50.88	$50.88	$50.00	$50.01	$32.91	72,197
2015-12-17	$51.21	$51.66	$51.09	$51.18	$33.68	15,364
2015-12-16	$50.70	$51.88	$50.11	$51.74	$34.05	19,566
2015-12-15	$50.64	$51.00	$50.03	$50.63	$33.31	23,987
2015-12-14	$48.77	$50.31	$48.60	$50.11	$32.97	37,551
2015-12-11	$49.92	$50.44	$49.00	$49.40	$32.51	38,235
2015-12-10	$50.45	$51.07	$49.76	$50.76	$33.40	29,838
2015-12-09	$49.58	$51.22	$49.58	$50.33	$33.12	28,521
2015-12-08	$49.55	$51.34	$49.55	$50.90	$33.49	18,081
2015-12-07	$52.21	$53.11	$50.96	$51.42	$33.83	39,277
2015-12-04	$52.40	$53.80	$51.89	$52.91	$34.82	36,595
2015-12-03	$52.34	$52.97	$51.00	$52.44	$34.51	52,550
2015-12-02	$52.71	$52.72	$50.50	$52.35	$34.45	21,595
2015-12-01	$54.28	$54.71	$52.76	$52.95	$34.70	49,868
2015-11-30	$53.22	$54.10	$52.75	$53.87	$35.30	42,506
2015-11-27	$52.72	$53.79	$52.72	$53.33	$34.94	8,979
2015-11-25	$51.99	$52.92	$51.77	$52.80	$34.60	17,241
2015-11-24	$50.77	$52.12	$50.77	$52.12	$34.15	19,033
2015-11-23	$51.10	$52.50	$51.10	$51.94	$34.03	26,615
2015-11-20	$51.25	$52.84	$51.25	$52.11	$34.15	27,339
2015-11-19	$48.50	$51.39	$48.50	$50.91	$33.36	38,177
2015-11-18	$50.55	$51.16	$50.02	$51.16	$33.52	20,716
2015-11-17	$49.45	$50.30	$49.24	$50.28	$32.95	25,363
2015-11-16	$50.56	$50.65	$48.63	$50.02	$32.78	39,354
2015-11-13	$49.52	$50.23	$49.52	$49.98	$32.75	35,224
2015-11-12	$50.73	$51.15	$49.84	$49.84	$32.66	31,614
2015-11-11	$52.00	$52.15	$51.27	$51.28	$33.60	25,770
2015-11-10	$52.43	$52.86	$51.58	$52.21	$34.21	32,695
2015-11-09	$53.15	$53.40	$52.26	$52.27	$34.25	18,365
2015-11-06	$52.32	$53.83	$51.85	$53.79	$35.25	51,621
2015-11-05	$52.09	$52.67	$51.25	$52.67	$34.51	28,211
2015-11-04	$52.52	$53.14	$52.05	$52.40	$34.34	27,211
2015-11-03	$52.31	$53.26	$51.92	$52.59	$34.46	59,103
2015-11-02	$51.89	$52.91	$51.89	$52.19	$34.20	47,807
2015-10-30	$52.92	$52.92	$50.61	$52.16	$34.18	28,845
2015-10-29	$53.47	$54.47	$52.59	$52.75	$34.56	29,649
2015-10-28	$53.58	$54.50	$52.95	$53.87	$35.30	91,460
2015-10-27	$53.00	$53.66	$52.40	$52.66	$34.51	53,384
2015-10-26	$53.01	$53.45	$48.19	$53.36	$34.96	22,449
2015-10-23	$53.91	$54.18	$53.12	$53.39	$34.98	44,097
2015-10-22	$52.55	$54.52	$51.33	$53.70	$35.19	57,818
2015-10-21	$52.18	$52.74	$50.51	$51.98	$34.06	42,110
2015-10-20	$51.88	$52.52	$51.75	$51.97	$34.05	30,932
2015-10-19	$51.41	$52.52	$51.41	$52.29	$34.26	18,146
2015-10-16	$52.68	$52.68	$51.49	$51.98	$34.06	31,086
2015-10-15	$50.92	$52.50	$49.80	$52.44	$34.36	49,122
2015-10-14	$51.22	$51.80	$50.36	$50.52	$33.10	25,893
2015-10-13	$52.00	$53.00	$51.34	$51.44	$33.71	27,924
2015-10-12	$52.02	$52.74	$51.98	$52.41	$34.34	49,960
2015-10-09	$52.52	$52.52	$52.10	$52.26	$34.24	14,219
2015-10-08	$52.49	$52.50	$52.12	$52.35	$34.30	31,588
2015-10-07	$52.60	$53.04	$52.12	$52.37	$34.32	22,710
2015-10-06	$51.06	$52.69	$50.41	$51.70	$33.88	59,996
2015-10-05	$49.09	$51.44	$48.84	$51.44	$33.71	91,655
2015-10-02	$47.77	$49.32	$47.40	$48.93	$32.06	66,546
2015-10-01	$48.99	$49.91	$48.00	$48.02	$31.47	66,489
2015-09-30	$49.78	$50.09	$47.60	$49.13	$32.19	96,035
2015-09-29	$49.56	$49.69	$47.50	$49.31	$32.31	55,528
2015-09-28	$49.52	$49.89	$47.51	$49.24	$32.26	61,053
2015-09-25	$51.22	$51.38	$49.43	$49.43	$32.39	26,217
2015-09-24	$49.99	$51.08	$49.99	$50.95	$33.39	31,866
2015-09-23	$49.70	$50.66	$48.32	$50.06	$32.80	44,006
2015-09-22	$48.40	$50.00	$47.42	$49.66	$32.54	51,006
2015-09-21	$49.16	$50.42	$48.92	$49.20	$32.24	30,032
2015-09-18	$47.77	$49.12	$47.57	$48.67	$31.89	71,433
2015-09-17	$49.07	$49.50	$48.23	$48.64	$31.87	45,639
2015-09-16	$49.37	$49.79	$48.98	$49.15	$32.21	25,023
2015-09-15	$48.40	$50.08	$48.40	$49.59	$32.49	30,518
2015-09-14	$49.35	$49.35	$48.01	$48.02	$31.47	27,544
2015-09-11	$47.82	$49.43	$47.82	$49.33	$32.32	24,034
2015-09-10	$48.71	$48.94	$47.79	$48.34	$31.67	17,226
2015-09-09	$49.55	$50.13	$48.42	$48.50	$31.78	36,615
2015-09-08	$49.06	$49.34	$48.55	$49.08	$32.16	21,836
2015-09-04	$48.19	$48.84	$48.01	$48.28	$31.64	20,661
2015-09-03	$48.35	$49.15	$48.05	$48.96	$32.08	28,242
2015-09-02	$47.97	$48.36	$47.23	$48.36	$31.69	22,144
2015-09-01	$47.32	$47.98	$47.14	$47.50	$30.99	34,062
2015-08-31	$48.28	$48.80	$47.62	$48.20	$31.45	31,565

Cass Information Systems Inc (CASS) News Headlines

Recent Cass Information Systems Inc (CASS) News

Similar Companies to Cass Information Systems Inc (CASS) in the Specialty Business Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Atento S.A.	ATTO	Specialty Business Services	Industrials	144,400
Cintas Corporation	CTAS	Specialty Business Services	Industrials	46,000
R.R. Donnelley & Sons Company	RRD	Specialty Business Services	Industrials	35,000
WNS Holdings Ltd	WNS	Specialty Business Services	Industrials	32,000
BrightView Holdings Inc	BV	Specialty Business Services	Industrials	27,000
Maximus Inc	MMS	Specialty Business Services	Industrials	19,500
Quad/Graphics Inc - Class A	QUAD	Specialty Business Services	Industrials	15,800
Unifirst Corp	UNF	Specialty Business Services	Industrials	14,000
PAE Incorporated - Class A	PAE	Specialty Business Services	Industrials	14,000
First Advantage Corp	FA	Specialty Business Services	Industrials	12,000

Cass Information Systems Inc (CASS) Exchange: NASDAQ