Chase Corp (CCF) Stock

Data as of Aug. 22, 2025

$127.49 ($0.00) 0.00%

Chase Corp - Daily Information

Click for more stock information on Chase Corp.

Daily Information	Data
Date	Aug. 22, 2025
Open	$127.49
Previous Close	$127.49
High	$127.49
Low	$127.49
Adjusted Open	$127.49
Previous Adjusted Close	$127.49
Adjusted High	$127.49
Adjusted Low	$127.49

About Chase Corp (CCF)

Chase Corporation (Chase) is a manufacturer of protective materials for high reliability applications. The Company is engage in development and supply of conformal coatings. Chase Construction Products offers a range of technologically advanced coatings and materials with a track record in demanding anti-corrosion, membrane, waterproofing and other high performance applications. The Company's field proven core technologies are formulations of adhesives, sealants, tapes and membranes that protect infrastructure investments. CEVA Systems is an expansion joint seal for exterior and interior architectural applications. CEVA Systems offers advantages, including resistance to chemicals and hydrostatic pressure, as well as ultraviolet (UV) protection and noise suppression. The Company operates in two segments: Industrial Materials segment and a Construction Materials segment.

Invest in Chase Corp (CCF)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Chase Corp (CCF)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-15	$127.49	$127.49	$127.49	$127.49	$127.49	0
2023-11-14	$127.49	$127.51	$127.48	$127.49	$127.49	278,900
2023-11-13	$127.43	$127.50	$127.43	$127.44	$127.44	347,064
2023-11-10	$127.47	$127.47	$127.36	$127.44	$127.44	363,104
2023-11-09	$127.15	$127.40	$126.33	$127.40	$127.40	360,027
2023-11-08	$127.09	$127.18	$127.01	$127.01	$127.01	143,808
2023-11-07	$126.99	$127.20	$126.92	$127.20	$127.20	140,872
2023-11-06	$126.92	$127.02	$126.89	$126.91	$126.91	163,068
2023-11-03	$127.13	$127.19	$126.93	$126.96	$126.96	188,679
2023-11-02	$126.98	$127.12	$126.91	$127.10	$127.10	96,414
2023-11-01	$126.99	$127.05	$126.91	$127.05	$127.05	31,689
2023-10-31	$126.96	$127.09	$126.93	$127.06	$127.06	49,601
2023-10-30	$127.05	$127.15	$126.89	$126.91	$126.91	25,426
2023-10-27	$126.90	$127.09	$126.82	$126.87	$126.87	88,057
2023-10-26	$126.86	$127.14	$126.80	$127.07	$127.07	95,006
2023-10-25	$126.94	$127.00	$126.78	$126.78	$126.78	84,942
2023-10-24	$126.92	$127.24	$126.86	$126.94	$126.94	62,942
2023-10-23	$126.80	$126.94	$126.80	$126.82	$126.82	65,234
2023-10-20	$126.85	$126.98	$126.70	$126.86	$126.86	92,004
2023-10-19	$126.95	$127.13	$126.74	$126.80	$126.80	190,223
2023-10-18	$126.92	$127.08	$126.81	$126.93	$126.93	320,751
2023-10-17	$126.83	$127.04	$126.75	$127.04	$127.04	308,849
2023-10-16	$126.77	$127.07	$126.70	$126.82	$126.82	402,218
2023-10-13	$126.70	$126.90	$126.66	$126.67	$126.67	311,208
2023-10-12	$126.74	$126.91	$126.50	$126.65	$126.65	340,099
2023-10-11	$127.07	$127.15	$126.66	$126.66	$126.66	208,494
2023-10-10	$127.43	$127.46	$126.95	$127.05	$127.05	340,265
2023-10-09	$127.25	$127.44	$127.25	$127.42	$127.42	198,715
2023-10-06	$127.12	$127.37	$127.06	$127.30	$127.30	169,469
2023-10-05	$127.12	$127.38	$127.05	$127.05	$127.05	212,888
2023-10-04	$127.20	$127.25	$127.01	$127.01	$127.01	199,746
2023-10-03	$127.12	$127.25	$126.98	$127.12	$127.12	351,395
2023-10-02	$127.15	$127.25	$127.02	$127.19	$127.19	224,927
2023-09-29	$127.17	$127.23	$127.05	$127.23	$127.23	155,324
2023-09-28	$127.08	$127.19	$127.06	$127.07	$127.07	208,957
2023-09-27	$127.02	$127.21	$126.94	$127.21	$127.21	149,797
2023-09-26	$126.96	$127.10	$126.92	$126.93	$126.93	186,886
2023-09-25	$126.99	$127.18	$126.92	$126.95	$126.95	236,491
2023-09-22	$127.09	$127.12	$126.95	$126.95	$126.95	166,932
2023-09-21	$126.91	$127.04	$126.91	$126.96	$126.96	256,171
2023-09-20	$127.00	$127.10	$126.94	$126.94	$126.94	217,084
2023-09-19	$127.03	$127.06	$126.90	$126.95	$126.95	178,862
2023-09-18	$126.90	$127.10	$126.86	$126.90	$126.90	120,320
2023-09-15	$126.94	$127.07	$126.82	$126.95	$126.95	179,628
2023-09-14	$126.99	$127.09	$126.79	$126.94	$126.94	116,954
2023-09-13	$126.88	$127.00	$126.70	$127.00	$127.00	125,106
2023-09-12	$126.71	$126.85	$126.55	$126.85	$126.85	138,636
2023-09-11	$126.80	$126.89	$126.68	$126.70	$126.70	102,178
2023-09-08	$126.59	$126.98	$126.59	$126.67	$126.67	94,910
2023-09-07	$126.60	$126.86	$126.50	$126.86	$126.86	193,669
2023-09-06	$126.50	$126.62	$126.43	$126.58	$126.58	241,799
2023-09-05	$126.56	$126.60	$126.23	$126.49	$126.49	105,136
2023-09-01	$126.60	$126.61	$126.43	$126.49	$126.49	118,173
2023-08-31	$126.55	$127.00	$126.40	$126.50	$126.50	67,025
2023-08-30	$126.48	$126.88	$126.28	$126.31	$126.31	74,541
2023-08-29	$126.28	$126.90	$126.28	$126.45	$126.45	59,375
2023-08-28	$126.80	$126.88	$126.42	$126.45	$126.45	55,915
2023-08-25	$126.85	$126.85	$126.29	$126.30	$126.30	72,851
2023-08-24	$126.25	$127.02	$126.25	$126.29	$126.29	82,835
2023-08-23	$126.25	$126.58	$126.18	$126.41	$126.41	72,539
2023-08-22	$126.10	$126.82	$126.10	$126.67	$126.67	69,246
2023-08-21	$126.05	$126.55	$126.00	$126.15	$126.15	922,149
2023-08-18	$125.92	$126.48	$125.92	$126.04	$126.04	104,581
2023-08-17	$126.16	$126.51	$125.92	$126.07	$126.07	616,702
2023-08-16	$125.71	$127.25	$125.71	$126.05	$126.05	244,467
2023-08-15	$125.90	$126.10	$125.86	$125.95	$125.95	92,334
2023-08-14	$125.94	$126.15	$125.74	$126.00	$126.00	60,806
2023-08-11	$126.00	$126.39	$125.90	$126.09	$126.09	97,397
2023-08-10	$126.25	$126.25	$125.82	$126.01	$126.01	76,242
2023-08-09	$125.95	$126.45	$125.85	$125.85	$125.85	83,572
2023-08-08	$125.97	$126.30	$125.82	$126.18	$126.18	39,834
2023-08-07	$126.27	$126.60	$126.00	$126.04	$126.04	32,510
2023-08-04	$126.25	$126.47	$125.82	$125.82	$125.82	187,263
2023-08-03	$125.82	$126.33	$125.82	$126.25	$126.25	268,479
2023-08-02	$125.88	$126.25	$125.82	$125.82	$125.82	119,265
2023-08-01	$126.20	$126.50	$125.91	$126.26	$126.26	50,230
2023-07-31	$125.81	$126.60	$125.81	$125.89	$125.89	80,698
2023-07-28	$126.25	$126.25	$125.53	$125.81	$125.81	50,655
2023-07-27	$126.71	$127.47	$124.11	$125.10	$125.10	513,492
2023-07-26	$125.90	$127.37	$125.85	$126.71	$126.71	58,422
2023-07-25	$125.79	$127.72	$125.79	$125.93	$125.93	153,253
2023-07-24	$126.00	$126.75	$125.50	$125.76	$125.76	120,958
2023-07-21	$126.75	$126.80	$125.67	$125.98	$125.98	227,922
2023-07-20	$123.00	$135.27	$121.51	$127.94	$127.94	155,082
2023-07-19	$122.63	$123.60	$122.63	$123.50	$123.50	37,157
2023-07-18	$120.57	$123.50	$120.57	$122.97	$122.97	46,242
2023-07-17	$121.56	$123.43	$121.08	$121.84	$121.84	21,744
2023-07-14	$122.02	$123.70	$120.85	$122.88	$122.88	51,080
2023-07-13	$120.83	$121.28	$119.94	$121.25	$121.25	23,555
2023-07-12	$120.43	$122.00	$120.29	$120.78	$120.78	18,894
2023-07-11	$118.57	$118.94	$115.81	$118.94	$118.94	17,721
2023-07-10	$116.00	$118.70	$116.00	$117.47	$117.47	21,867
2023-07-07	$115.99	$119.09	$115.19	$117.21	$117.21	30,365
2023-07-06	$116.89	$118.37	$114.31	$115.04	$115.04	27,772
2023-07-05	$119.61	$120.10	$117.98	$119.88	$119.88	33,423
2023-07-03	$120.76	$122.11	$120.76	$121.45	$121.45	7,100
2023-06-30	$122.99	$122.99	$120.84	$121.22	$121.22	18,438
2023-06-29	$119.53	$122.39	$118.32	$121.86	$121.86	55,527
2023-06-28	$120.95	$121.26	$120.17	$120.33	$120.33	15,838
2023-06-27	$122.60	$123.54	$120.83	$120.83	$120.83	31,572
2023-06-26	$122.59	$123.66	$121.30	$121.47	$121.47	21,174
2023-06-23	$122.01	$123.14	$121.15	$121.95	$121.95	183,317
2023-06-22	$125.28	$125.28	$123.40	$123.56	$123.56	19,252
2023-06-21	$125.30	$126.39	$124.53	$126.26	$126.26	21,117
2023-06-20	$127.84	$127.84	$124.28	$126.03	$126.03	43,687
2023-06-16	$131.56	$131.70	$126.60	$127.42	$127.42	79,590
2023-06-15	$129.88	$130.75	$128.98	$130.48	$130.48	28,272
2023-06-14	$129.05	$131.82	$128.85	$129.71	$129.71	27,153
2023-06-13	$125.13	$129.74	$122.47	$129.49	$129.49	57,167
2023-06-12	$129.61	$130.50	$125.00	$125.07	$125.07	135,120
2023-06-09	$118.72	$123.66	$118.72	$123.08	$123.08	26,109
2023-06-08	$126.30	$126.50	$123.68	$124.39	$124.39	19,975
2023-06-07	$124.55	$127.14	$123.57	$126.73	$126.73	45,756
2023-06-06	$122.26	$123.30	$121.62	$123.16	$123.16	25,781
2023-06-05	$125.65	$125.65	$121.29	$121.66	$121.66	33,200
2023-06-02	$120.91	$125.66	$120.91	$125.28	$125.28	22,664
2023-06-01	$117.66	$121.40	$117.56	$119.60	$119.60	42,103
2023-05-31	$120.65	$121.00	$115.79	$117.60	$117.60	41,803
2023-05-30	$119.47	$120.42	$118.89	$118.95	$118.95	51,887
2023-05-26	$119.49	$120.50	$119.31	$119.41	$119.41	19,233
2023-05-25	$119.68	$120.58	$118.01	$119.51	$119.51	87,202
2023-05-24	$118.83	$120.46	$118.73	$120.08	$120.08	34,060
2023-05-23	$118.93	$121.25	$118.93	$120.15	$120.15	36,313
2023-05-22	$117.76	$120.50	$117.63	$120.15	$120.15	50,423
2023-05-19	$118.65	$118.65	$112.68	$117.67	$117.67	28,625
2023-05-18	$115.76	$118.27	$115.76	$117.54	$117.54	22,294
2023-05-17	$113.96	$116.38	$113.45	$116.35	$116.35	38,166
2023-05-16	$111.63	$113.50	$111.43	$113.05	$113.05	31,716
2023-05-15	$111.53	$113.78	$111.53	$112.68	$112.68	18,884
2023-05-12	$111.49	$112.26	$110.97	$111.62	$111.62	20,572
2023-05-11	$110.90	$112.40	$109.87	$112.03	$112.03	27,366
2023-05-10	$110.49	$111.22	$109.52	$111.07	$111.07	20,318
2023-05-09	$108.44	$109.68	$107.72	$108.80	$108.80	20,142
2023-05-08	$111.90	$111.90	$108.70	$109.14	$109.14	20,914
2023-05-05	$112.12	$112.73	$110.22	$111.94	$111.94	19,369
2023-05-04	$112.54	$112.55	$110.51	$110.89	$110.89	14,015
2023-05-03	$110.23	$114.07	$110.21	$112.05	$112.05	23,129
2023-05-02	$110.30	$110.59	$107.93	$110.59	$110.59	17,140
2023-05-01	$109.00	$110.75	$109.00	$110.74	$110.74	22,191
2023-04-28	$108.42	$110.19	$108.01	$109.33	$109.33	19,735
2023-04-27	$107.50	$108.79	$107.22	$108.79	$108.79	16,060
2023-04-26	$107.81	$108.61	$105.80	$106.70	$106.70	16,447
2023-04-25	$109.46	$109.98	$108.38	$108.72	$108.72	20,261
2023-04-24	$109.00	$109.74	$108.76	$109.50	$109.50	16,481
2023-04-21	$109.00	$109.87	$108.40	$108.88	$108.88	23,770
2023-04-20	$105.10	$109.86	$105.10	$109.70	$109.70	32,740
2023-04-19	$103.38	$105.21	$102.80	$105.11	$105.11	24,417
2023-04-18	$104.47	$104.47	$101.75	$102.90	$102.90	35,677
2023-04-17	$102.25	$104.41	$101.89	$103.97	$103.97	22,203
2023-04-14	$103.40	$104.19	$101.15	$102.26	$102.26	35,773
2023-04-13	$104.31	$104.31	$102.17	$103.19	$103.19	16,366
2023-04-12	$103.88	$103.88	$102.44	$103.32	$103.32	7,887
2023-04-11	$101.81	$103.53	$101.81	$102.90	$102.90	13,116
2023-04-10	$100.59	$102.63	$99.34	$102.02	$102.02	22,967
2023-04-06	$100.48	$100.94	$99.39	$99.75	$99.75	21,168
2023-04-05	$101.84	$102.80	$99.60	$100.06	$100.06	17,725
2023-04-04	$104.41	$104.56	$101.75	$101.98	$101.98	17,914
2023-04-03	$103.78	$105.00	$102.70	$104.85	$104.85	29,036
2023-03-31	$103.35	$104.89	$101.91	$104.73	$104.73	25,756
2023-03-30	$102.55	$102.55	$101.17	$102.30	$102.30	14,942
2023-03-29	$101.54	$102.10	$100.45	$101.85	$101.85	12,167
2023-03-28	$101.29	$103.26	$101.01	$101.24	$101.24	22,508
2023-03-27	$102.34	$102.87	$100.68	$101.29	$101.29	16,076
2023-03-24	$98.17	$101.51	$98.06	$100.94	$100.94	24,107
2023-03-23	$99.00	$100.74	$98.18	$99.75	$99.75	19,989
2023-03-22	$101.39	$102.50	$98.79	$98.82	$98.82	21,494
2023-03-21	$101.30	$103.25	$101.19	$102.01	$102.01	30,405
2023-03-20	$99.75	$100.21	$98.87	$99.82	$99.82	19,604
2023-03-17	$100.76	$101.75	$97.98	$98.37	$98.37	55,295
2023-03-16	$99.84	$102.32	$99.84	$101.08	$101.08	23,508
2023-03-15	$97.41	$101.38	$97.32	$101.38	$101.38	49,744
2023-03-14	$98.56	$101.10	$98.39	$99.80	$99.80	35,405
2023-03-13	$97.00	$98.68	$96.11	$96.74	$96.74	55,017
2023-03-10	$100.93	$100.93	$96.37	$97.30	$97.30	48,111
2023-03-09	$101.01	$101.01	$99.26	$100.30	$100.30	19,571
2023-03-08	$102.03	$102.03	$98.75	$101.04	$101.04	20,699
2023-03-07	$100.78	$102.07	$100.33	$101.72	$101.72	24,721
2023-03-06	$98.00	$101.45	$98.00	$100.78	$100.78	28,172
2023-03-03	$100.98	$102.45	$100.85	$101.62	$101.62	17,060
2023-03-02	$99.11	$101.53	$98.65	$100.53	$100.53	15,140
2023-03-01	$97.97	$100.00	$97.97	$99.29	$99.29	19,474
2023-02-28	$96.08	$99.73	$96.08	$97.94	$97.94	34,617
2023-02-27	$98.42	$98.78	$96.25	$96.50	$96.50	12,422
2023-02-24	$94.50	$96.82	$94.50	$96.26	$96.26	10,613
2023-02-23	$95.71	$96.26	$95.42	$96.21	$96.21	6,981
2023-02-22	$95.50	$96.41	$95.34	$95.96	$95.96	10,900
2023-02-21	$96.73	$97.00	$95.45	$95.48	$95.48	20,144
2023-02-17	$95.88	$98.40	$95.65	$97.66	$97.66	25,763
2023-02-16	$95.16	$96.83	$94.99	$95.14	$95.14	34,071
2023-02-15	$93.80	$96.82	$93.53	$96.77	$96.77	23,906
2023-02-14	$94.75	$95.03	$93.09	$94.27	$94.27	9,641
2023-02-13	$92.12	$96.10	$92.12	$94.73	$94.73	28,506
2023-02-10	$92.04	$93.02	$91.90	$92.13	$92.13	16,103
2023-02-09	$95.48	$95.61	$91.36	$91.97	$91.97	19,523
2023-02-08	$96.30	$97.00	$94.13	$94.15	$94.15	12,335
2023-02-07	$96.00	$97.34	$94.94	$96.74	$96.74	10,650
2023-02-06	$95.85	$98.50	$94.64	$97.15	$97.15	33,812
2023-02-03	$97.52	$98.63	$96.36	$98.37	$98.37	25,295
2023-02-02	$94.47	$97.57	$93.90	$97.57	$97.57	24,868
2023-02-01	$94.54	$95.19	$93.39	$93.83	$93.83	33,828
2023-01-31	$90.80	$95.57	$90.70	$94.38	$94.38	52,090
2023-01-30	$90.90	$91.51	$90.13	$90.30	$90.30	16,791
2023-01-27	$92.00	$92.72	$90.93	$90.93	$90.93	16,367
2023-01-26	$91.15	$92.63	$90.61	$92.63	$92.63	17,797
2023-01-25	$89.98	$90.97	$89.90	$90.62	$90.62	13,561
2023-01-24	$90.72	$91.69	$89.67	$90.95	$90.95	29,631
2023-01-23	$89.63	$91.35	$88.88	$90.64	$90.64	35,756
2023-01-20	$89.17	$89.42	$87.80	$88.99	$88.99	32,959
2023-01-19	$89.06	$89.67	$88.00	$88.11	$88.11	28,805
2023-01-18	$91.52	$92.38	$89.51	$89.60	$89.60	20,423
2023-01-17	$92.13	$92.25	$90.90	$91.29	$91.29	28,679
2023-01-13	$91.07	$93.15	$91.00	$92.60	$92.60	24,756
2023-01-12	$90.55	$92.14	$89.81	$92.14	$92.14	19,928
2023-01-11	$90.88	$92.34	$89.97	$90.06	$90.06	22,190
2023-01-10	$89.13	$91.76	$89.13	$90.94	$90.94	17,998
2023-01-09	$89.87	$91.25	$89.49	$89.98	$89.98	23,855
2023-01-06	$91.46	$92.15	$89.91	$90.02	$90.02	26,910
2023-01-05	$89.38	$91.88	$88.67	$90.74	$90.74	42,048
2023-01-04	$88.42	$91.76	$88.16	$90.34	$90.34	45,637
2023-01-03	$86.97	$87.63	$84.53	$87.61	$87.61	35,228
2022-12-30	$85.18	$86.62	$83.76	$86.26	$86.26	15,344
2022-12-29	$85.87	$86.42	$85.50	$85.50	$85.50	9,487
2022-12-28	$85.88	$86.29	$84.26	$84.31	$84.31	11,207
2022-12-27	$86.13	$86.13	$84.33	$85.57	$85.57	9,452
2022-12-23	$86.36	$86.36	$85.14	$85.68	$85.68	10,137
2022-12-22	$86.14	$88.04	$84.45	$85.65	$85.65	12,941
2022-12-21	$89.25	$89.51	$87.77	$88.35	$88.35	9,838
2022-12-20	$84.97	$87.43	$84.79	$86.71	$86.71	20,950
2022-12-19	$85.94	$87.60	$85.02	$86.39	$86.39	20,200
2022-12-16	$83.06	$85.94	$83.02	$85.05	$85.05	44,512
2022-12-15	$92.50	$92.50	$81.18	$83.91	$83.91	74,447
2022-12-14	$93.33	$94.31	$90.05	$92.16	$92.16	62,381
2022-12-13	$94.10	$95.75	$93.00	$93.91	$93.91	47,117
2022-12-12	$94.56	$94.97	$91.85	$92.39	$92.39	20,851
2022-12-09	$95.13	$95.47	$92.36	$94.93	$94.93	13,562
2022-12-08	$94.40	$95.94	$93.74	$94.84	$94.84	21,918
2022-12-07	$93.60	$94.79	$93.39	$94.05	$94.05	13,583
2022-12-06	$93.04	$94.39	$92.19	$94.20	$94.20	13,119
2022-12-05	$95.04	$96.63	$92.85	$94.50	$94.50	15,118
2022-12-02	$94.88	$95.87	$94.26	$95.68	$95.68	13,501
2022-12-01	$94.93	$96.17	$94.11	$95.09	$95.09	15,578
2022-11-30	$91.99	$95.00	$91.55	$95.00	$95.00	14,297
2022-11-29	$91.81	$92.30	$91.20	$91.41	$91.41	13,262
2022-11-28	$95.61	$95.85	$91.48	$92.62	$91.62	13,916
2022-11-25	$95.20	$97.43	$95.18	$95.73	$94.69	9,158
2022-11-23	$95.37	$96.51	$95.21	$95.73	$94.69	8,616
2022-11-22	$94.60	$96.13	$94.23	$95.57	$94.54	18,519
2022-11-21	$92.71	$94.99	$92.71	$94.24	$93.22	15,586
2022-11-18	$95.68	$95.68	$93.01	$93.38	$92.37	17,683
2022-11-17	$93.85	$93.85	$92.32	$93.81	$92.79	16,316
2022-11-16	$98.84	$98.84	$94.64	$95.10	$94.07	23,819
2022-11-15	$97.20	$99.84	$96.28	$99.00	$97.93	44,121
2022-11-14	$94.66	$97.03	$93.84	$96.72	$95.67	38,977
2022-11-11	$96.00	$96.25	$94.49	$95.07	$94.04	22,091
2022-11-10	$94.93	$96.84	$90.41	$96.00	$94.96	28,304
2022-11-09	$93.70	$94.32	$91.22	$91.71	$90.72	16,193
2022-11-08	$95.01	$95.74	$94.16	$95.07	$94.04	15,812
2022-11-07	$96.00	$96.00	$95.00	$95.68	$94.64	22,034
2022-11-04	$92.60	$96.11	$91.90	$96.11	$95.07	28,166
2022-11-03	$88.90	$92.27	$88.90	$92.07	$91.07	31,253
2022-11-02	$93.88	$95.07	$90.54	$90.55	$89.57	18,428
2022-11-01	$96.34	$96.34	$92.93	$93.07	$92.06	16,157
2022-10-31	$92.13	$95.44	$92.13	$94.21	$93.19	24,127
2022-10-28	$88.82	$93.27	$88.82	$93.01	$93.01	16,249
2022-10-27	$87.46	$89.68	$84.40	$88.41	$88.41	17,109
2022-10-26	$86.08	$87.38	$84.46	$87.15	$87.15	24,937
2022-10-25	$85.01	$85.68	$83.72	$84.75	$84.75	31,128
2022-10-24	$86.97	$86.97	$85.20	$85.71	$85.71	17,986
2022-10-21	$85.23	$86.95	$84.00	$86.16	$86.16	23,384
2022-10-20	$86.49	$86.50	$83.55	$84.26	$84.26	19,138
2022-10-19	$86.00	$86.18	$81.15	$85.21	$85.21	54,587
2022-10-18	$86.15	$87.46	$84.12	$85.46	$85.46	22,713
2022-10-17	$83.07	$85.17	$83.00	$85.09	$85.09	21,255
2022-10-14	$85.99	$86.13	$81.49	$82.22	$82.22	16,508
2022-10-13	$80.30	$84.96	$79.00	$84.40	$84.40	20,081
2022-10-12	$83.05	$83.25	$81.51	$81.97	$81.97	24,600
2022-10-11	$82.74	$83.44	$82.32	$83.11	$83.11	17,379
2022-10-10	$83.74	$83.82	$81.88	$83.46	$83.46	13,082
2022-10-07	$84.47	$85.05	$82.57	$82.89	$82.89	18,603
2022-10-06	$86.28	$86.91	$83.28	$86.09	$86.09	17,352
2022-10-05	$87.00	$87.01	$85.85	$86.40	$86.40	22,708
2022-10-04	$87.52	$89.24	$86.70	$87.74	$87.74	16,684
2022-10-03	$83.77	$85.88	$83.77	$85.85	$85.85	12,591
2022-09-30	$83.35	$84.65	$82.39	$83.57	$83.57	31,857
2022-09-29	$85.20	$85.20	$81.97	$82.50	$82.50	17,873
2022-09-28	$83.59	$86.00	$82.65	$85.46	$85.46	31,349
2022-09-27	$84.30	$84.30	$81.85	$82.60	$82.60	21,825
2022-09-26	$84.10	$84.85	$82.71	$83.00	$83.00	13,478
2022-09-23	$84.83	$84.83	$82.27	$83.75	$83.75	19,603
2022-09-22	$85.46	$85.80	$84.73	$85.23	$85.23	13,836
2022-09-21	$86.61	$88.13	$85.97	$86.27	$86.27	16,141
2022-09-20	$88.41	$88.41	$85.99	$87.25	$87.25	21,009
2022-09-19	$84.98	$89.96	$84.90	$89.18	$89.18	52,531
2022-09-16	$82.94	$86.57	$81.93	$85.81	$85.81	64,619
2022-09-15	$83.91	$84.50	$82.56	$83.81	$83.81	16,093
2022-09-14	$83.55	$85.18	$83.12	$84.05	$84.05	21,720
2022-09-13	$85.20	$85.84	$82.89	$83.91	$83.91	25,526
2022-09-12	$88.76	$89.35	$88.01	$88.63	$88.63	13,352
2022-09-09	$88.40	$89.59	$88.00	$88.77	$88.77	11,018
2022-09-08	$87.57	$88.30	$87.50	$87.70	$87.70	11,372
2022-09-07	$85.81	$89.19	$85.81	$89.10	$89.10	14,775
2022-09-06	$89.20	$89.20	$86.19	$86.40	$86.40	10,687
2022-09-02	$88.90	$89.00	$86.73	$86.83	$86.83	13,426
2022-09-01	$87.70	$89.00	$86.01	$88.69	$88.69	21,874
2022-08-31	$89.80	$90.73	$88.16	$88.16	$88.16	19,054
2022-08-30	$90.76	$91.10	$89.71	$90.22	$90.22	14,406
2022-08-29	$92.00	$93.80	$88.74	$90.90	$90.90	21,308
2022-08-26	$94.92	$94.92	$91.82	$92.01	$92.01	16,655
2022-08-25	$93.30	$95.22	$92.75	$95.20	$95.20	16,011
2022-08-24	$92.53	$93.60	$92.20	$92.84	$92.84	18,264
2022-08-23	$92.32	$93.96	$91.70	$93.01	$93.01	24,098
2022-08-22	$94.33	$94.33	$92.15	$92.21	$92.21	19,333
2022-08-19	$97.10	$97.35	$94.74	$95.26	$95.26	20,913
2022-08-18	$96.70	$98.08	$95.80	$97.97	$97.97	15,229
2022-08-17	$99.99	$99.99	$95.83	$96.39	$96.39	23,661
2022-08-16	$96.65	$100.71	$96.57	$100.43	$100.43	34,297
2022-08-15	$94.87	$97.82	$93.68	$97.03	$97.03	28,213
2022-08-12	$92.44	$95.73	$92.43	$95.71	$95.71	23,916
2022-08-11	$92.50	$92.96	$92.05	$92.73	$92.73	12,071
2022-08-10	$91.15	$92.52	$91.15	$92.16	$92.16	22,074
2022-08-09	$92.19	$92.93	$90.06	$90.78	$90.78	25,287
2022-08-08	$91.31	$92.49	$90.06	$92.19	$92.19	25,255
2022-08-05	$89.00	$91.00	$89.00	$90.49	$90.49	16,668
2022-08-04	$89.96	$90.42	$89.03	$89.61	$89.61	20,929
2022-08-03	$89.13	$90.07	$88.01	$89.54	$89.54	20,276
2022-08-02	$90.11	$90.11	$88.01	$88.52	$88.52	20,968
2022-08-01	$90.75	$90.75	$88.21	$90.11	$90.11	27,388
2022-07-29	$90.70	$91.24	$88.58	$90.92	$90.92	28,465
2022-07-28	$91.56	$92.10	$89.86	$90.04	$90.04	19,645
2022-07-27	$94.48	$95.00	$90.24	$91.88	$91.88	27,689
2022-07-26	$93.82	$94.81	$93.14	$94.34	$94.34	35,051
2022-07-25	$93.60	$94.05	$92.02	$93.66	$93.66	34,797
2022-07-22	$92.82	$94.45	$91.91	$93.01	$93.01	46,050
2022-07-21	$91.35	$93.16	$90.52	$93.16	$93.16	33,373
2022-07-20	$87.29	$91.89	$87.15	$91.47	$91.47	44,890
2022-07-19	$83.90	$87.47	$83.90	$87.35	$87.35	24,798
2022-07-18	$87.14	$89.98	$83.94	$84.02	$84.02	22,576
2022-07-15	$87.86	$87.86	$85.87	$87.09	$87.09	35,762
2022-07-14	$82.27	$86.63	$82.00	$86.22	$86.22	36,340
2022-07-13	$80.67	$83.82	$80.67	$83.79	$83.79	26,895
2022-07-12	$78.61	$83.77	$78.49	$82.09	$82.09	22,531
2022-07-11	$76.65	$78.73	$76.47	$78.15	$78.15	23,218
2022-07-08	$79.32	$79.32	$77.55	$77.59	$77.59	16,440
2022-07-07	$77.60	$79.64	$77.60	$79.40	$79.40	19,183
2022-07-06	$77.78	$77.97	$76.42	$77.48	$77.48	14,981
2022-07-05	$79.64	$79.64	$76.61	$77.81	$77.81	21,518
2022-07-01	$77.22	$80.75	$77.03	$79.86	$79.86	14,544
2022-06-30	$76.67	$78.23	$76.67	$77.81	$77.81	22,269
2022-06-29	$76.30	$77.24	$75.03	$77.24	$77.24	33,627
2022-06-28	$78.59	$78.76	$76.02	$76.13	$76.13	14,685
2022-06-27	$78.35	$79.00	$77.11	$77.40	$77.40	29,797
2022-06-24	$77.74	$78.77	$77.45	$78.04	$78.04	35,631
2022-06-23	$75.03	$77.98	$75.00	$77.76	$77.76	32,450
2022-06-22	$75.30	$75.98	$74.88	$74.88	$74.88	21,002
2022-06-21	$74.99	$76.56	$74.68	$75.12	$75.12	25,433
2022-06-17	$76.86	$76.86	$74.36	$74.36	$74.36	50,503
2022-06-16	$76.80	$76.93	$75.23	$75.88	$75.88	21,429
2022-06-15	$78.00	$79.35	$76.95	$78.42	$78.42	22,156
2022-06-14	$77.85	$77.85	$76.17	$77.31	$77.31	22,650
2022-06-13	$78.54	$78.87	$77.05	$77.64	$77.64	24,562
2022-06-10	$78.91	$80.13	$78.19	$79.54	$79.54	59,519
2022-06-09	$79.90	$80.28	$78.80	$79.71	$79.71	47,245
2022-06-08	$81.20	$81.25	$79.31	$79.81	$79.81	14,807
2022-06-07	$80.20	$81.98	$80.20	$80.98	$80.98	26,182
2022-06-06	$80.10	$81.10	$79.80	$80.50	$80.50	14,079
2022-06-03	$80.94	$81.02	$79.50	$79.94	$79.94	12,324
2022-06-02	$79.90	$81.36	$79.49	$80.86	$80.86	23,508
2022-06-01	$80.31	$81.10	$79.43	$79.71	$79.71	21,150
2022-05-31	$79.61	$82.44	$78.94	$80.79	$80.79	41,602
2022-05-27	$80.49	$80.49	$78.91	$79.24	$79.24	13,664
2022-05-26	$80.07	$80.39	$79.41	$79.84	$79.84	15,024
2022-05-25	$79.84	$80.24	$79.60	$79.67	$79.67	14,432
2022-05-24	$78.80	$80.15	$77.56	$80.15	$80.15	14,096
2022-05-23	$79.65	$80.17	$79.00	$79.20	$79.20	13,844
2022-05-20	$79.18	$79.60	$76.96	$79.14	$79.14	15,870
2022-05-19	$78.60	$79.10	$78.00	$78.29	$78.29	22,270
2022-05-18	$79.62	$79.74	$78.36	$78.81	$78.81	13,359
2022-05-17	$79.78	$80.73	$79.50	$79.98	$79.98	22,429
2022-05-16	$79.65	$80.92	$78.80	$78.82	$78.82	22,937
2022-05-13	$82.41	$82.41	$79.72	$79.72	$79.72	21,258
2022-05-12	$81.75	$82.26	$79.78	$80.29	$80.29	27,980
2022-05-11	$81.92	$84.61	$81.19	$81.92	$81.92	17,634
2022-05-10	$84.96	$85.63	$81.61	$82.18	$82.18	24,884
2022-05-09	$82.62	$85.32	$82.25	$84.90	$84.90	40,006
2022-05-06	$85.14	$85.33	$83.31	$84.09	$84.09	15,108
2022-05-05	$87.30	$88.97	$83.99	$85.09	$85.09	15,066
2022-05-04	$86.15	$88.19	$85.35	$88.19	$88.19	13,048
2022-05-03	$85.50	$86.20	$84.80	$86.17	$86.17	16,784
2022-05-02	$84.36	$86.68	$84.36	$85.03	$85.03	24,314
2022-04-29	$85.64	$85.64	$83.89	$84.36	$84.36	18,615
2022-04-28	$84.40	$85.82	$83.47	$85.22	$85.22	19,301
2022-04-27	$85.56	$85.56	$83.26	$83.74	$83.74	16,128
2022-04-26	$86.99	$87.63	$84.82	$84.82	$84.82	20,359
2022-04-25	$86.90	$87.35	$85.80	$87.35	$87.35	17,907
2022-04-22	$88.30	$88.55	$86.84	$87.08	$87.08	22,972
2022-04-21	$89.89	$90.00	$87.77	$88.31	$88.31	14,907
2022-04-20	$88.32	$89.72	$88.32	$89.22	$89.22	11,251
2022-04-19	$86.29	$89.32	$86.13	$88.32	$88.32	14,534
2022-04-18	$86.60	$87.54	$86.15	$86.50	$86.50	17,336
2022-04-14	$87.94	$88.29	$86.98	$87.28	$87.28	20,621
2022-04-13	$86.68	$87.44	$86.00	$87.12	$87.12	25,305
2022-04-12	$84.83	$86.20	$84.83	$86.03	$86.03	43,080
2022-04-11	$83.59	$84.87	$83.59	$84.60	$84.60	9,960
2022-04-08	$84.60	$85.03	$83.75	$84.80	$84.80	22,219
2022-04-07	$85.07	$85.37	$84.51	$85.26	$85.26	11,921
2022-04-06	$87.11	$87.11	$85.28	$85.28	$85.28	15,188
2022-04-05	$87.26	$87.91	$86.67	$86.90	$86.90	17,722
2022-04-04	$87.99	$88.20	$86.88	$88.20	$88.20	15,854
2022-04-01	$86.62	$87.61	$85.55	$87.61	$87.61	18,977
2022-03-31	$87.00	$87.55	$86.50	$86.91	$86.91	32,663
2022-03-30	$88.54	$88.54	$86.50	$86.56	$86.56	17,939
2022-03-29	$88.88	$90.30	$88.88	$89.70	$89.70	26,292
2022-03-28	$88.50	$88.76	$88.36	$88.59	$88.59	14,373
2022-03-25	$89.52	$90.29	$89.00	$89.26	$89.26	16,208
2022-03-24	$90.10	$90.13	$89.00	$89.25	$89.25	13,321
2022-03-23	$89.80	$90.02	$89.15	$89.49	$89.49	15,238
2022-03-22	$91.01	$92.16	$90.00	$90.27	$90.27	13,398
2022-03-21	$91.14	$91.14	$90.28	$90.50	$90.50	13,559
2022-03-18	$91.26	$91.36	$90.15	$90.83	$90.83	37,180
2022-03-17	$89.90	$91.62	$89.52	$91.62	$91.62	11,261
2022-03-16	$87.70	$90.05	$87.70	$89.72	$89.72	23,074
2022-03-15	$85.83	$87.10	$85.83	$86.97	$86.97	14,078
2022-03-14	$88.00	$88.00	$86.36	$86.36	$86.36	9,839
2022-03-11	$91.60	$91.60	$87.81	$88.26	$88.26	12,108
2022-03-10	$87.30	$88.87	$87.26	$88.87	$88.87	14,580
2022-03-09	$87.48	$88.33	$87.05	$88.11	$88.11	16,930
2022-03-08	$88.44	$88.44	$85.95	$86.27	$86.27	25,903
2022-03-07	$87.10	$87.25	$85.35	$87.00	$87.00	34,260
2022-03-04	$87.55	$88.65	$86.61	$87.15	$87.15	14,527
2022-03-03	$89.10	$89.96	$87.84	$88.74	$88.74	27,351
2022-03-02	$87.92	$90.07	$87.92	$88.75	$88.75	15,856
2022-03-01	$90.07	$91.38	$86.69	$87.08	$87.08	31,024
2022-02-28	$91.27	$92.37	$91.20	$91.83	$91.83	20,267
2022-02-25	$90.00	$91.84	$90.00	$91.71	$91.71	22,622
2022-02-24	$87.90	$90.39	$87.82	$89.84	$89.84	26,339
2022-02-23	$90.78	$90.78	$88.46	$88.60	$88.60	15,438
2022-02-22	$91.47	$91.59	$88.79	$89.93	$89.93	20,295
2022-02-18	$92.05	$93.05	$92.05	$92.64	$92.64	11,202
2022-02-17	$93.13	$93.65	$93.00	$93.21	$93.21	10,858
2022-02-16	$94.28	$94.56	$93.57	$94.35	$94.35	9,405
2022-02-15	$93.63	$94.27	$93.24	$93.64	$93.64	12,420
2022-02-14	$92.94	$93.66	$92.37	$92.38	$92.38	15,157
2022-02-11	$93.74	$94.68	$92.98	$93.57	$93.57	12,600
2022-02-10	$95.06	$96.31	$93.26	$93.38	$93.38	20,296
2022-02-09	$97.30	$97.44	$95.33	$95.51	$95.51	16,053
2022-02-08	$96.62	$97.86	$96.59	$96.59	$96.59	23,911
2022-02-07	$95.68	$96.87	$95.24	$96.81	$96.81	19,080
2022-02-04	$95.02	$96.74	$94.50	$96.23	$96.23	17,493
2022-02-03	$95.44	$96.35	$94.74	$95.94	$95.94	41,197
2022-02-02	$95.76	$96.67	$94.50	$95.40	$95.40	41,946
2022-02-01	$94.10	$96.09	$93.68	$96.09	$96.09	50,971
2022-01-31	$94.48	$95.98	$93.56	$94.88	$94.88	15,088
2022-01-28	$94.20	$94.82	$92.44	$94.53	$94.53	13,117
2022-01-27	$95.00	$95.65	$93.00	$94.30	$94.30	17,002
2022-01-26	$97.25	$97.88	$93.85	$94.36	$94.36	20,197
2022-01-25	$96.93	$97.25	$94.91	$96.47	$96.47	17,146
2022-01-24	$94.50	$97.86	$94.50	$97.79	$97.79	19,435
2022-01-21	$93.13	$95.77	$93.13	$95.12	$95.12	23,347
2022-01-20	$95.19	$95.19	$93.50	$94.00	$94.00	24,748
2022-01-19	$95.00	$95.94	$94.19	$94.47	$94.47	14,658
2022-01-18	$96.00	$96.00	$94.34	$94.50	$94.50	23,053
2022-01-14	$96.55	$96.96	$95.42	$95.65	$95.65	14,368
2022-01-13	$96.96	$97.90	$96.47	$96.57	$96.57	23,322
2022-01-12	$98.45	$98.45	$96.32	$96.54	$96.54	23,934
2022-01-11	$98.60	$98.60	$97.24	$97.82	$97.82	16,515
2022-01-10	$99.99	$99.99	$97.73	$97.77	$97.77	14,797
2022-01-07	$101.44	$102.34	$98.90	$98.90	$98.90	13,278
2022-01-06	$100.58	$102.00	$100.06	$101.29	$101.29	12,600
2022-01-05	$101.54	$101.72	$100.18	$100.40	$100.40	16,188
2022-01-04	$100.26	$102.26	$99.99	$100.50	$100.50	23,443
2022-01-03	$98.78	$101.19	$98.78	$100.62	$100.62	15,437
2021-12-31	$98.74	$99.56	$98.74	$99.56	$99.56	6,819
2021-12-30	$99.75	$100.74	$98.79	$99.32	$99.32	11,659
2021-12-29	$98.37	$99.81	$98.37	$99.11	$99.11	9,906
2021-12-28	$98.09	$100.58	$98.09	$98.51	$98.51	12,740
2021-12-27	$99.30	$102.25	$98.50	$99.64	$99.64	22,797
2021-12-23	$98.78	$100.47	$98.78	$99.19	$99.19	7,752
2021-12-22	$98.36	$101.00	$98.36	$99.32	$99.32	14,742
2021-12-21	$99.60	$100.43	$99.00	$99.20	$99.20	12,819
2021-12-20	$97.81	$99.30	$96.72	$98.22	$98.22	14,988
2021-12-17	$102.13	$102.13	$99.52	$99.90	$99.90	24,757
2021-12-16	$104.67	$105.27	$101.86	$101.87	$101.87	15,203
2021-12-15	$101.90	$104.58	$101.01	$103.25	$103.25	18,645
2021-12-14	$103.96	$105.22	$102.67	$102.67	$102.67	15,370
2021-12-13	$100.12	$104.91	$99.53	$104.25	$104.25	59,426
2021-12-10	$102.65	$102.65	$99.68	$100.50	$100.50	9,364
2021-12-09	$101.02	$102.99	$100.93	$101.51	$101.51	16,415
2021-12-08	$101.11	$103.09	$99.43	$102.38	$102.38	11,562
2021-12-07	$102.99	$104.47	$100.73	$102.23	$102.23	24,681
2021-12-06	$101.23	$102.07	$99.53	$102.00	$102.00	12,277
2021-12-03	$100.65	$100.65	$98.09	$99.52	$99.52	15,762
2021-12-02	$99.19	$102.12	$98.07	$102.10	$102.10	14,159
2021-12-01	$98.09	$102.30	$97.68	$97.71	$97.71	22,240
2021-11-30	$100.30	$100.82	$98.10	$98.59	$98.59	20,975
2021-11-29	$105.03	$106.69	$101.79	$101.86	$101.86	24,984
2021-11-26	$104.44	$106.00	$101.27	$103.96	$102.95	18,089
2021-11-24	$109.20	$109.61	$107.85	$107.86	$106.81	6,524
2021-11-23	$110.22	$110.22	$107.72	$109.42	$108.36	12,386
2021-11-22	$108.05	$110.00	$107.80	$109.14	$108.08	16,744
2021-11-19	$110.96	$110.96	$108.03	$108.03	$106.98	12,825
2021-11-18	$112.11	$113.67	$110.00	$112.75	$111.65	21,402
2021-11-17	$113.01	$114.19	$109.45	$113.21	$112.11	10,544
2021-11-16	$109.23	$114.22	$108.70	$113.57	$112.47	51,924
2021-11-15	$108.20	$109.63	$107.21	$109.52	$108.46	12,609
2021-11-12	$109.43	$110.06	$108.40	$109.23	$108.17	21,635
2021-11-11	$104.20	$109.00	$104.20	$109.00	$107.94	19,566
2021-11-10	$104.10	$107.26	$104.10	$106.39	$105.36	8,562
2021-11-09	$105.28	$107.90	$105.28	$107.75	$106.70	10,341
2021-11-08	$106.00	$108.00	$105.70	$107.49	$106.44	38,541
2021-11-05	$100.96	$106.43	$99.09	$106.43	$105.40	26,531
2021-11-04	$100.70	$101.01	$98.96	$100.43	$99.45	6,074
2021-11-03	$101.06	$101.06	$98.36	$100.30	$99.32	16,376
2021-11-02	$98.95	$101.25	$98.95	$100.43	$99.45	9,047
2021-11-01	$95.17	$101.36	$95.08	$100.69	$99.71	32,410
2021-10-29	$97.31	$97.56	$93.00	$96.00	$95.07	18,884
2021-10-28	$96.64	$97.61	$96.64	$96.82	$95.88	17,090
2021-10-27	$99.98	$99.98	$96.86	$96.86	$95.92	13,145
2021-10-26	$100.23	$100.23	$98.77	$98.98	$98.02	18,441
2021-10-25	$101.75	$101.79	$99.98	$100.34	$99.36	11,346
2021-10-22	$100.98	$101.05	$99.34	$100.08	$99.11	11,529
2021-10-21	$102.01	$102.47	$101.24	$101.63	$100.64	8,782
2021-10-20	$101.36	$103.00	$100.79	$102.99	$101.99	19,369
2021-10-19	$99.90	$101.25	$98.94	$100.97	$99.99	17,834
2021-10-18	$98.98	$99.59	$98.50	$99.05	$98.09	8,481
2021-10-15	$98.25	$100.32	$97.50	$98.33	$97.37	19,078
2021-10-14	$100.45	$100.45	$98.00	$98.16	$97.21	16,011
2021-10-13	$101.25	$101.25	$98.44	$98.44	$97.48	13,976
2021-10-12	$101.95	$101.95	$100.69	$100.99	$100.01	7,474
2021-10-11	$101.47	$102.04	$101.02	$101.72	$100.73	8,238
2021-10-08	$103.18	$103.18	$101.53	$101.53	$100.54	5,631
2021-10-07	$101.02	$103.24	$101.02	$102.09	$101.10	11,053
2021-10-06	$101.12	$102.66	$100.07	$101.38	$100.39	10,105
2021-10-05	$101.27	$102.73	$101.00	$101.68	$100.69	11,059
2021-10-04	$101.54	$102.76	$100.42	$100.64	$99.66	16,725
2021-10-01	$102.49	$103.75	$102.00	$102.83	$101.83	12,178
2021-09-30	$105.60	$107.37	$102.15	$102.15	$101.16	16,002
2021-09-29	$105.06	$105.98	$105.06	$105.60	$104.57	6,968
2021-09-28	$105.45	$105.86	$104.03	$104.38	$103.37	12,118
2021-09-27	$105.80	$107.49	$105.80	$106.46	$105.43	10,367
2021-09-24	$105.35	$105.59	$104.26	$104.26	$103.25	6,402
2021-09-23	$104.00	$106.93	$104.00	$104.95	$103.93	14,616
2021-09-22	$104.42	$105.84	$104.00	$104.00	$102.99	9,642
2021-09-21	$103.50	$105.99	$103.50	$104.42	$103.40	41,107
2021-09-20	$103.30	$106.28	$103.05	$104.15	$103.14	19,359
2021-09-17	$105.82	$107.84	$104.62	$107.82	$106.77	77,038
2021-09-16	$106.90	$107.00	$104.31	$104.68	$103.66	18,560
2021-09-15	$108.00	$108.29	$106.75	$106.78	$105.74	12,263
2021-09-14	$109.20	$109.20	$107.18	$107.82	$106.77	14,167
2021-09-13	$109.30	$109.73	$106.81	$109.21	$108.15	22,693
2021-09-10	$114.38	$114.38	$108.29	$108.29	$107.24	43,748
2021-09-09	$116.41	$116.63	$113.77	$113.77	$112.66	13,409
2021-09-08	$116.92	$117.67	$116.41	$117.31	$116.17	16,180
2021-09-07	$118.00	$118.00	$116.37	$117.33	$116.19	11,469
2021-09-03	$117.80	$118.16	$116.22	$118.16	$117.01	10,465
2021-09-02	$116.80	$117.97	$116.00	$117.77	$116.63	6,752
2021-09-01	$115.50	$116.60	$114.82	$116.60	$115.47	12,127
2021-08-31	$114.07	$119.00	$112.95	$114.50	$113.39	14,402
2021-08-30	$116.41	$117.43	$112.72	$114.92	$113.80	8,588
2021-08-27	$116.17	$117.70	$115.27	$117.20	$116.06	15,129
2021-08-26	$115.22	$116.69	$114.31	$114.69	$113.57	8,752
2021-08-25	$115.53	$117.30	$115.53	$115.83	$114.70	7,227
2021-08-24	$115.55	$116.83	$115.45	$116.03	$114.90	7,517
2021-08-23	$116.58	$118.65	$116.53	$118.47	$117.32	9,446
2021-08-20	$114.69	$116.96	$114.69	$116.02	$114.89	12,776
2021-08-19	$112.73	$115.39	$112.40	$115.39	$114.27	21,331
2021-08-18	$115.73	$115.90	$113.38	$113.39	$112.29	10,331
2021-08-17	$116.39	$116.39	$114.55	$115.67	$114.55	7,664
2021-08-16	$116.04	$117.22	$116.04	$117.14	$116.00	9,275
2021-08-13	$117.35	$117.92	$117.00	$117.16	$116.02	8,237
2021-08-12	$117.13	$117.76	$115.49	$116.86	$115.72	12,798
2021-08-11	$114.83	$117.17	$114.83	$117.17	$116.03	9,783
2021-08-10	$114.26	$115.74	$114.24	$115.51	$114.39	7,596
2021-08-09	$115.03	$115.42	$113.85	$113.86	$112.75	8,400
2021-08-06	$115.09	$115.96	$114.40	$115.64	$114.52	10,438
2021-08-05	$113.76	$114.54	$113.42	$113.95	$112.84	7,405
2021-08-04	$113.12	$113.87	$112.70	$113.33	$112.23	17,882
2021-08-03	$113.95	$114.03	$113.00	$114.03	$112.92	8,746
2021-08-02	$117.97	$118.48	$113.06	$113.99	$112.88	17,970
2021-07-30	$114.12	$116.74	$114.12	$116.53	$115.40	16,409
2021-07-29	$113.29	$115.16	$112.47	$115.16	$114.04	13,895
2021-07-28	$112.74	$113.78	$111.71	$113.06	$111.96	12,164
2021-07-27	$111.80	$112.68	$111.61	$112.68	$111.58	8,317
2021-07-26	$111.90	$112.49	$111.39	$112.49	$111.40	9,306
2021-07-23	$111.99	$112.23	$111.29	$111.48	$110.40	8,764
2021-07-22	$109.01	$110.89	$109.01	$110.89	$109.81	14,353
2021-07-21	$110.23	$110.80	$108.98	$109.70	$108.63	9,676
2021-07-20	$109.16	$110.72	$109.16	$109.47	$108.41	24,006
2021-07-19	$108.61	$109.26	$106.92	$107.70	$106.65	16,270
2021-07-16	$110.38	$110.49	$108.78	$110.03	$108.96	13,670
2021-07-15	$109.15	$109.79	$109.02	$109.02	$107.96	6,247
2021-07-14	$111.24	$111.35	$108.61	$109.81	$108.74	15,885
2021-07-13	$107.60	$112.18	$107.25	$111.18	$110.10	37,233
2021-07-12	$109.71	$109.71	$108.05	$108.97	$107.91	10,637
2021-07-09	$108.34	$110.00	$107.69	$109.68	$108.61	17,096
2021-07-08	$106.39	$107.56	$105.09	$106.62	$105.58	15,132
2021-07-07	$107.42	$108.17	$106.23	$107.70	$106.65	16,138
2021-07-06	$105.35	$106.84	$103.70	$106.51	$105.47	32,777
2021-07-02	$106.25	$106.25	$104.00	$104.88	$103.86	20,664
2021-07-01	$102.55	$105.69	$102.50	$105.40	$104.38	24,186
2021-06-30	$102.30	$103.21	$101.00	$102.61	$101.61	42,989
2021-06-29	$103.34	$103.79	$102.35	$102.70	$101.70	26,572
2021-06-28	$105.99	$105.99	$103.00	$103.65	$102.64	38,622
2021-06-25	$103.05	$105.99	$102.70	$105.76	$104.73	256,036
2021-06-24	$101.97	$103.22	$101.00	$103.22	$102.22	35,609
2021-06-23	$102.11	$103.63	$101.28	$101.31	$100.33	26,170
2021-06-22	$101.62	$102.64	$101.00	$101.97	$100.98	18,168
2021-06-21	$102.55	$103.31	$102.03	$102.04	$101.05	20,586
2021-06-18	$103.54	$104.05	$101.60	$101.70	$100.71	54,750
2021-06-17	$104.29	$106.96	$102.41	$105.83	$104.80	46,988
2021-06-16	$102.86	$106.20	$101.63	$104.81	$103.79	36,968
2021-06-15	$100.76	$103.95	$100.31	$103.07	$102.07	26,293
2021-06-14	$101.34	$101.68	$100.85	$100.85	$99.87	16,037
2021-06-11	$102.07	$102.30	$101.00	$101.28	$100.30	9,215
2021-06-10	$102.27	$102.27	$100.80	$101.10	$100.12	25,537
2021-06-09	$101.80	$101.80	$101.00	$101.24	$100.26	38,415
2021-06-08	$103.12	$103.12	$100.21	$101.33	$100.34	15,925
2021-06-07	$102.00	$102.20	$100.02	$100.98	$100.00	22,756
2021-06-04	$104.98	$104.98	$102.16	$102.22	$101.23	21,149
2021-06-03	$104.17	$105.05	$103.27	$104.27	$103.26	14,207
2021-06-02	$108.10	$108.10	$105.13	$105.13	$104.11	21,088
2021-06-01	$106.45	$108.82	$105.89	$108.10	$107.05	40,819
2021-05-28	$104.36	$106.71	$104.07	$106.00	$104.97	21,223
2021-05-27	$106.29	$106.69	$104.43	$104.43	$103.41	22,724
2021-05-26	$104.30	$106.77	$104.29	$105.88	$104.85	27,314
2021-05-25	$106.29	$107.63	$104.00	$104.01	$103.00	24,434
2021-05-24	$108.10	$108.65	$106.37	$106.37	$105.34	31,886
2021-05-21	$110.14	$110.42	$107.72	$108.32	$107.27	28,432
2021-05-20	$110.31	$111.86	$107.86	$108.79	$107.73	24,164
2021-05-19	$107.97	$110.40	$107.61	$109.60	$108.53	38,835
2021-05-18	$111.06	$111.55	$109.81	$109.81	$108.74	21,343
2021-05-17	$112.27	$112.38	$110.43	$111.64	$110.55	23,735
2021-05-14	$112.94	$113.68	$111.50	$112.84	$111.74	25,915
2021-05-13	$111.38	$114.20	$110.62	$112.14	$111.05	31,972
2021-05-12	$114.61	$115.40	$111.25	$111.25	$110.17	23,532
2021-05-11	$114.50	$115.48	$114.10	$114.61	$113.50	20,216
2021-05-10	$119.52	$120.07	$115.35	$115.35	$114.23	17,811
2021-05-07	$118.60	$119.50	$118.60	$119.45	$118.29	13,334
2021-05-06	$119.80	$119.91	$117.89	$118.58	$117.43	17,736
2021-05-05	$119.04	$120.19	$119.01	$119.72	$118.56	36,762
2021-05-04	$118.10	$120.05	$118.10	$118.76	$117.61	13,623
2021-05-03	$117.95	$120.40	$117.95	$119.92	$118.75	35,219
2021-04-30	$118.89	$119.16	$117.06	$118.44	$117.29	17,849
2021-04-29	$119.27	$119.27	$118.22	$119.24	$118.08	11,335
2021-04-28	$117.00	$118.72	$117.00	$118.46	$117.31	13,155
2021-04-27	$117.42	$118.17	$117.01	$118.17	$117.02	13,892
2021-04-26	$117.61	$117.96	$116.88	$117.96	$116.81	11,951
2021-04-23	$115.22	$117.47	$115.22	$116.73	$115.60	11,289
2021-04-22	$114.78	$115.80	$114.38	$115.62	$114.50	26,243
2021-04-21	$115.30	$116.42	$114.43	$114.78	$113.66	17,570
2021-04-20	$114.56	$115.86	$112.04	$115.50	$114.38	60,175
2021-04-19	$117.14	$117.14	$113.56	$114.00	$112.89	12,136
2021-04-16	$117.87	$117.87	$115.48	$117.15	$116.01	7,790
2021-04-15	$117.00	$117.01	$114.02	$116.35	$115.22	7,101
2021-04-14	$115.16	$116.62	$114.73	$116.31	$115.18	14,309
2021-04-13	$116.18	$116.24	$114.12	$114.12	$113.01	8,377
2021-04-12	$117.41	$118.28	$116.01	$117.37	$116.23	5,374
2021-04-09	$117.93	$118.90	$116.68	$117.53	$116.39	14,840
2021-04-08	$117.15	$117.49	$116.05	$117.49	$116.35	6,876
2021-04-07	$120.00	$120.48	$117.10	$117.28	$116.14	12,348
2021-04-06	$122.80	$122.80	$120.00	$120.99	$119.81	15,604
2021-04-05	$121.00	$122.90	$120.09	$122.74	$121.55	27,994
2021-04-01	$115.25	$120.87	$115.25	$120.20	$119.03	18,639
2021-03-31	$117.89	$117.89	$114.22	$116.39	$115.26	23,907
2021-03-30	$117.77	$117.99	$115.50	$116.72	$115.59	15,060
2021-03-29	$115.70	$117.50	$115.70	$116.91	$115.77	13,413
2021-03-26	$114.42	$116.96	$113.78	$115.58	$114.46	12,509
2021-03-25	$111.01	$114.46	$110.59	$112.89	$111.79	16,694
2021-03-24	$116.49	$117.33	$112.35	$112.36	$111.27	15,013
2021-03-23	$115.61	$115.67	$112.19	$113.77	$112.66	28,867
2021-03-22	$120.00	$120.12	$115.76	$117.59	$116.45	18,936
2021-03-19	$118.12	$119.64	$114.42	$119.60	$118.44	80,977
2021-03-18	$120.08	$120.75	$116.79	$118.08	$116.93	25,117
2021-03-17	$122.17	$122.17	$120.22	$121.57	$120.39	22,883
2021-03-16	$122.95	$122.95	$119.03	$121.73	$120.55	18,442
2021-03-15	$122.00	$123.08	$121.00	$123.08	$121.88	14,104
2021-03-12	$121.54	$122.37	$119.08	$122.09	$120.90	20,100
2021-03-11	$121.31	$123.10	$120.07	$121.32	$120.14	19,334
2021-03-10	$121.25	$123.13	$120.96	$122.61	$121.42	19,886
2021-03-09	$122.00	$122.51	$119.09	$120.36	$119.19	37,020
2021-03-08	$118.95	$122.65	$117.17	$121.81	$120.63	32,474
2021-03-05	$115.00	$118.37	$114.88	$118.37	$117.22	37,667
2021-03-04	$112.32	$116.12	$112.32	$114.49	$113.38	27,104
2021-03-03	$111.09	$114.25	$111.09	$112.93	$111.83	18,447
2021-03-02	$112.28	$112.28	$110.18	$110.18	$109.11	17,033
2021-03-01	$109.50	$112.29	$109.50	$112.29	$111.20	11,574
2021-02-26	$109.94	$110.36	$107.05	$107.68	$106.63	25,118
2021-02-25	$112.52	$114.97	$109.68	$109.68	$108.61	12,354
2021-02-24	$111.11	$113.60	$110.40	$113.30	$112.20	15,021
2021-02-23	$107.93	$111.52	$106.25	$110.63	$109.55	21,702
2021-02-22	$109.46	$110.55	$107.65	$107.65	$106.60	18,051
2021-02-19	$106.27	$110.99	$106.27	$110.36	$109.29	20,442
2021-02-18	$105.50	$107.04	$104.38	$106.06	$105.03	18,407
2021-02-17	$106.11	$108.23	$105.64	$106.16	$105.13	10,997
2021-02-16	$110.35	$110.90	$107.14	$107.14	$106.10	18,821
2021-02-12	$110.00	$110.88	$107.46	$110.88	$109.80	15,357
2021-02-11	$110.87	$111.68	$108.50	$110.09	$109.02	12,813
2021-02-10	$109.36	$111.99	$109.36	$109.49	$108.43	13,692
2021-02-09	$110.00	$112.00	$108.71	$112.00	$110.91	19,019
2021-02-08	$108.22	$111.00	$108.22	$111.00	$109.92	21,218
2021-02-05	$106.37	$108.80	$105.62	$108.42	$107.37	16,682
2021-02-04	$104.51	$107.14	$104.51	$106.15	$105.12	12,211
2021-02-03	$106.07	$106.20	$104.06	$104.49	$103.47	22,485
2021-02-02	$106.34	$107.07	$105.21	$106.91	$105.87	18,711
2021-02-01	$101.71	$106.49	$99.01	$104.04	$103.03	37,115
2021-01-29	$101.65	$102.75	$100.24	$100.24	$99.27	33,372
2021-01-28	$101.38	$103.08	$100.81	$102.58	$101.58	50,688
2021-01-27	$100.00	$102.00	$98.63	$99.90	$98.93	37,907
2021-01-26	$107.00	$107.00	$99.60	$101.91	$100.92	40,166
2021-01-25	$105.16	$105.16	$102.95	$103.99	$102.98	17,245
2021-01-22	$103.01	$106.55	$102.97	$105.69	$104.66	35,355
2021-01-21	$106.88	$107.73	$104.36	$104.37	$103.36	16,177
2021-01-20	$108.66	$111.02	$107.54	$107.76	$106.71	14,333
2021-01-19	$109.51	$110.69	$107.86	$109.04	$107.98	23,072
2021-01-15	$112.48	$112.91	$108.18	$108.63	$107.57	36,425
2021-01-14	$115.12	$115.94	$112.57	$113.39	$112.29	12,105
2021-01-13	$114.87	$116.00	$114.57	$114.96	$113.84	21,970
2021-01-12	$113.73	$116.29	$110.00	$116.29	$115.16	48,019
2021-01-11	$113.15	$114.29	$112.13	$113.44	$112.34	42,341
2021-01-08	$112.97	$114.95	$109.94	$113.23	$112.13	30,527
2021-01-07	$112.00	$114.00	$109.63	$112.92	$111.82	26,107
2021-01-06	$107.95	$113.07	$105.54	$111.60	$110.52	48,704
2021-01-05	$104.25	$106.54	$103.00	$106.00	$104.97	40,262
2021-01-04	$100.43	$102.87	$100.43	$101.53	$100.54	40,982
2020-12-31	$101.88	$103.75	$101.01	$101.01	$100.03	43,988
2020-12-30	$101.10	$103.37	$101.10	$102.68	$101.68	13,613
2020-12-29	$104.60	$105.57	$99.42	$101.14	$100.16	20,734
2020-12-28	$108.15	$108.87	$104.48	$104.48	$103.46	17,149
2020-12-24	$108.66	$108.92	$107.25	$107.25	$106.21	3,862
2020-12-23	$109.61	$109.61	$107.00	$108.18	$107.13	10,862
2020-12-22	$108.49	$109.48	$108.00	$108.69	$107.63	12,605
2020-12-21	$109.47	$111.24	$108.56	$108.69	$107.63	16,789
2020-12-18	$116.80	$116.80	$110.00	$110.10	$109.03	71,089
2020-12-17	$114.00	$115.63	$111.56	$115.52	$114.40	16,676
2020-12-16	$115.08	$115.49	$113.81	$113.81	$112.70	11,205
2020-12-15	$111.92	$115.16	$111.92	$115.02	$113.90	18,538
2020-12-14	$113.15	$116.14	$110.37	$111.47	$110.39	32,307
2020-12-11	$115.54	$116.00	$112.89	$112.89	$111.79	24,089
2020-12-10	$114.55	$115.39	$113.92	$115.39	$114.27	12,068
2020-12-09	$117.00	$117.13	$114.71	$114.71	$113.59	16,021
2020-12-08	$112.97	$116.78	$112.64	$116.78	$115.64	20,398
2020-12-07	$111.05	$114.09	$111.05	$113.36	$112.26	12,279
2020-12-04	$109.33	$113.10	$109.33	$112.66	$111.56	24,856
2020-12-03	$108.44	$109.71	$107.31	$108.50	$107.45	58,660
2020-12-02	$109.53	$110.00	$108.06	$108.75	$107.69	33,795
2020-12-01	$107.97	$111.99	$107.97	$109.53	$108.47	31,824
2020-11-30	$106.60	$108.82	$105.83	$105.95	$104.92	28,998
2020-11-27	$107.15	$108.93	$106.37	$106.37	$105.34	7,144
2020-11-25	$108.95	$109.40	$107.00	$107.84	$106.79	17,083
2020-11-24	$107.75	$111.02	$106.92	$109.75	$107.88	20,040
2020-11-23	$107.57	$107.57	$104.49	$105.79	$103.99	14,312
2020-11-20	$102.87	$105.53	$102.87	$105.14	$103.35	10,675
2020-11-19	$104.32	$106.17	$102.21	$105.53	$103.73	17,365
2020-11-18	$106.76	$107.36	$104.36	$104.95	$103.16	11,393
2020-11-17	$107.10	$107.10	$103.13	$106.07	$104.27	29,387
2020-11-16	$113.23	$113.23	$107.93	$109.01	$107.16	26,279
2020-11-13	$112.40	$112.40	$107.59	$108.46	$106.61	18,453
2020-11-12	$110.57	$111.00	$109.47	$110.63	$108.75	17,506
2020-11-11	$111.11	$111.87	$109.47	$111.87	$109.97	16,787
2020-11-10	$108.31	$111.66	$106.11	$111.66	$109.76	32,429
2020-11-09	$106.17	$109.99	$106.00	$106.01	$104.21	22,194
2020-11-06	$103.44	$103.44	$101.10	$101.56	$99.83	11,084
2020-11-05	$99.66	$103.24	$99.66	$102.58	$100.83	15,003
2020-11-04	$99.71	$100.64	$99.02	$100.11	$98.41	18,226
2020-11-03	$100.10	$101.35	$98.85	$101.34	$99.62	17,439
2020-11-02	$95.67	$99.59	$95.67	$99.59	$97.90	16,186
2020-10-30	$97.62	$98.60	$95.04	$95.16	$93.54	13,624
2020-10-29	$99.70	$99.70	$97.80	$97.82	$96.16	16,084
2020-10-28	$98.30	$99.77	$98.08	$99.64	$97.94	31,347
2020-10-27	$99.68	$100.34	$99.46	$99.56	$97.87	17,402
2020-10-26	$98.98	$100.35	$98.78	$99.22	$97.53	15,204
2020-10-23	$99.42	$101.12	$98.92	$100.80	$99.08	15,321
2020-10-22	$99.03	$99.64	$98.20	$98.67	$96.99	10,124
2020-10-21	$99.21	$99.39	$98.14	$98.15	$96.48	6,718
2020-10-20	$98.87	$99.78	$97.80	$99.39	$97.70	8,431
2020-10-19	$101.25	$101.25	$97.32	$97.63	$95.97	8,748
2020-10-16	$98.00	$101.07	$98.00	$100.56	$98.85	9,734
2020-10-15	$96.19	$99.44	$95.51	$99.44	$97.75	14,657
2020-10-14	$99.05	$99.25	$97.41	$97.41	$95.75	7,098
2020-10-13	$99.49	$100.02	$98.20	$98.49	$96.81	8,451
2020-10-12	$98.51	$100.86	$98.51	$100.80	$99.08	11,906
2020-10-09	$100.86	$100.86	$97.88	$97.88	$96.21	9,359
2020-10-08	$100.12	$100.50	$98.97	$99.26	$97.57	17,658
2020-10-07	$99.25	$100.00	$97.95	$99.29	$97.60	19,905
2020-10-06	$99.20	$100.00	$96.81	$97.27	$95.62	20,847
2020-10-05	$96.21	$98.77	$96.21	$97.92	$96.25	22,442
2020-10-02	$93.84	$97.17	$93.84	$96.47	$94.83	18,171
2020-10-01	$96.55	$96.63	$93.87	$96.11	$94.47	22,363
2020-09-30	$97.80	$98.40	$95.22	$95.40	$93.78	21,834
2020-09-29	$97.55	$98.00	$95.16	$96.33	$94.69	19,011
2020-09-28	$97.15	$99.39	$97.15	$97.52	$95.86	12,660
2020-09-25	$96.00	$96.77	$95.00	$95.70	$94.07	16,328
2020-09-24	$96.97	$97.47	$95.12	$95.57	$93.94	17,110
2020-09-23	$97.10	$97.59	$95.21	$97.48	$95.82	26,419
2020-09-22	$97.06	$97.54	$94.95	$97.54	$95.88	16,525
2020-09-21	$99.41	$100.10	$94.97	$95.84	$94.21	22,461
2020-09-18	$105.80	$105.80	$99.89	$103.46	$101.70	69,533
2020-09-17	$98.51	$99.76	$98.20	$98.91	$97.23	10,385
2020-09-16	$99.65	$100.26	$98.36	$98.36	$96.69	16,656
2020-09-15	$100.70	$101.12	$98.87	$99.76	$98.06	11,941
2020-09-14	$98.65	$100.82	$98.65	$100.77	$99.06	12,643
2020-09-11	$97.99	$98.66	$97.53	$97.90	$96.23	16,334
2020-09-10	$98.35	$98.64	$97.17	$97.17	$95.52	11,536
2020-09-09	$98.03	$98.75	$97.25	$98.48	$96.80	14,196
2020-09-08	$100.52	$100.52	$97.31	$97.61	$95.95	15,254
2020-09-04	$99.81	$100.05	$98.12	$99.44	$97.75	12,875
2020-09-03	$100.89	$101.90	$98.02	$98.10	$96.43	14,571
2020-09-02	$100.51	$102.17	$99.00	$101.88	$100.15	11,271
2020-09-01	$97.67	$100.90	$97.27	$100.80	$99.08	15,978
2020-08-31	$102.56	$102.56	$97.01	$97.57	$95.91	35,246
2020-08-28	$102.30	$103.34	$101.80	$103.20	$101.44	14,355
2020-08-27	$101.92	$104.02	$101.86	$102.39	$100.65	18,925
2020-08-26	$102.03	$102.49	$100.81	$101.37	$99.65	19,299
2020-08-25	$104.47	$104.47	$102.19	$102.61	$100.86	12,383
2020-08-24	$103.00	$104.57	$103.00	$104.57	$102.79	7,503
2020-08-21	$103.60	$103.78	$101.70	$103.02	$101.27	13,074
2020-08-20	$102.48	$105.11	$102.48	$103.38	$101.62	10,529
2020-08-19	$104.10	$105.15	$103.41	$104.36	$102.58	10,713
2020-08-18	$104.85	$106.20	$103.62	$103.62	$101.86	8,150
2020-08-17	$105.90	$107.27	$105.37	$106.13	$104.32	21,178
2020-08-14	$105.88	$107.30	$105.22	$106.23	$104.42	14,989
2020-08-13	$106.32	$108.97	$106.10	$106.98	$105.16	24,146
2020-08-12	$108.24	$108.24	$105.50	$107.58	$105.75	12,235
2020-08-11	$107.60	$108.60	$105.43	$105.43	$103.64	23,510
2020-08-10	$105.50	$106.49	$104.94	$106.01	$104.21	11,043
2020-08-07	$101.49	$104.85	$101.09	$104.85	$103.07	16,355
2020-08-06	$102.03	$104.02	$100.42	$101.34	$99.62	12,696
2020-08-05	$104.09	$104.74	$101.60	$101.76	$100.03	19,315
2020-08-04	$102.84	$105.07	$100.87	$103.89	$102.12	10,384
2020-08-03	$102.35	$104.00	$101.86	$103.00	$101.25	14,639
2020-07-31	$106.09	$106.09	$99.26	$100.56	$98.85	31,569
2020-07-30	$108.50	$108.65	$106.89	$107.73	$105.90	14,943
2020-07-29	$108.14	$110.74	$106.81	$110.27	$108.39	82,332
2020-07-28	$106.18	$107.61	$106.02	$106.51	$104.70	19,645
2020-07-27	$103.61	$107.73	$103.61	$107.51	$105.68	16,215
2020-07-24	$105.41	$105.92	$103.80	$103.85	$102.08	9,935
2020-07-23	$105.34	$107.01	$104.61	$104.84	$103.06	12,724
2020-07-22	$105.07	$106.47	$104.07	$106.37	$104.56	25,833
2020-07-21	$105.35	$108.98	$105.29	$106.57	$104.76	16,972
2020-07-20	$105.26	$105.57	$104.07	$104.82	$103.04	13,375
2020-07-17	$102.19	$106.53	$102.19	$106.20	$104.39	22,702
2020-07-16	$104.32	$104.55	$101.59	$103.70	$101.94	16,339
2020-07-15	$104.99	$107.46	$103.94	$104.88	$103.10	44,231
2020-07-14	$97.77	$102.97	$97.13	$102.97	$101.22	30,141
2020-07-13	$99.10	$100.01	$97.09	$98.35	$96.68	23,704
2020-07-10	$94.30	$98.08	$93.70	$97.85	$96.19	20,206
2020-07-09	$95.04	$96.04	$92.65	$93.50	$91.91	22,780
2020-07-08	$98.20	$100.18	$95.00	$96.26	$94.62	16,333
2020-07-07	$101.19	$101.52	$98.30	$98.42	$96.75	11,390
2020-07-06	$102.68	$102.68	$101.24	$101.74	$100.01	9,047
2020-07-02	$102.74	$102.74	$99.63	$100.81	$99.09	14,172
2020-07-01	$101.17	$101.17	$99.20	$100.16	$98.46	14,143
2020-06-30	$98.82	$103.24	$98.82	$102.50	$100.76	19,125
2020-06-29	$96.58	$101.10	$96.25	$101.10	$99.38	27,853
2020-06-26	$99.25	$99.25	$93.48	$94.31	$92.71	57,409
2020-06-25	$98.53	$101.92	$97.47	$100.56	$98.85	25,480
2020-06-24	$101.00	$102.90	$99.17	$99.30	$97.61	22,509
2020-06-23	$103.43	$105.16	$102.19	$102.19	$100.45	19,461
2020-06-22	$101.50	$103.38	$101.29	$103.38	$101.62	17,610
2020-06-19	$98.84	$103.20	$98.84	$103.20	$101.44	43,056
2020-06-18	$97.38	$102.00	$97.18	$100.24	$98.53	17,477
2020-06-17	$100.10	$102.30	$97.91	$99.03	$97.35	14,711
2020-06-16	$101.00	$102.97	$99.81	$102.17	$100.43	19,081
2020-06-15	$94.63	$100.01	$93.24	$99.26	$97.57	15,175
2020-06-12	$96.62	$98.10	$92.66	$95.81	$94.18	20,796
2020-06-11	$101.00	$101.00	$92.66	$93.79	$92.19	31,480
2020-06-10	$105.50	$106.93	$104.35	$104.48	$102.70	16,937
2020-06-09	$105.63	$107.30	$104.00	$105.23	$103.44	10,421
2020-06-08	$107.66	$108.98	$106.88	$107.00	$105.18	14,321
2020-06-05	$107.40	$109.36	$106.28	$107.60	$105.77	35,036
2020-06-04	$103.00	$104.91	$102.42	$103.96	$102.19	15,778
2020-06-03	$101.61	$105.88	$101.15	$103.55	$101.79	30,212
2020-06-02	$100.59	$101.08	$98.21	$98.80	$97.12	13,373
2020-06-01	$99.60	$102.97	$98.47	$98.47	$96.79	24,419
2020-05-29	$98.50	$100.77	$97.15	$99.65	$97.95	32,497
2020-05-28	$104.26	$104.43	$98.66	$99.10	$97.41	19,401
2020-05-27	$102.40	$103.91	$99.50	$102.26	$100.52	60,376
2020-05-26	$99.33	$101.14	$97.96	$99.51	$97.82	21,511
2020-05-22	$93.80	$95.48	$93.20	$95.48	$93.86	19,821
2020-05-21	$94.04	$95.80	$93.47	$93.61	$92.02	18,002
2020-05-20	$95.00	$96.33	$93.52	$95.14	$93.52	29,084
2020-05-19	$93.00	$94.52	$90.00	$91.24	$89.69	32,751
2020-05-18	$86.10	$94.02	$86.10	$94.02	$92.42	41,963
2020-05-15	$87.37	$89.63	$85.43	$87.44	$85.95	26,451
2020-05-14	$82.93	$86.99	$81.00	$86.58	$85.11	34,456
2020-05-13	$85.02	$85.33	$81.34	$84.71	$83.27	44,485
2020-05-12	$90.62	$91.63	$85.02	$85.30	$83.85	23,168
2020-05-11	$91.97	$93.80	$88.92	$89.35	$87.83	22,178
2020-05-08	$88.55	$93.29	$88.55	$92.41	$90.84	17,862
2020-05-07	$89.70	$90.42	$88.11	$88.93	$87.42	18,641
2020-05-06	$91.12	$92.00	$87.47	$87.47	$85.98	33,498
2020-05-05	$92.11	$95.20	$90.06	$90.97	$89.42	24,235
2020-05-04	$94.40	$94.50	$91.01	$92.28	$90.71	22,067
2020-05-01	$92.31	$98.19	$91.02	$96.71	$95.06	29,229
2020-04-30	$101.74	$105.97	$93.83	$94.26	$92.66	27,270
2020-04-29	$101.99	$110.00	$100.40	$107.33	$105.50	38,466
2020-04-28	$96.48	$98.69	$91.55	$98.44	$96.77	28,102
2020-04-27	$87.55	$94.35	$87.55	$94.00	$92.40	27,347
2020-04-24	$84.81	$87.79	$83.06	$86.24	$84.77	18,765
2020-04-23	$82.84	$86.28	$82.66	$83.78	$82.35	20,993
2020-04-22	$84.90	$84.90	$80.30	$82.84	$81.43	18,480
2020-04-21	$81.60	$83.29	$81.02	$82.57	$81.17	11,743
2020-04-20	$83.39	$86.82	$82.86	$83.00	$81.59	18,056
2020-04-17	$82.07	$88.20	$82.07	$86.51	$85.04	22,839
2020-04-16	$83.75	$83.75	$77.00	$81.53	$80.14	27,353
2020-04-15	$88.66	$88.66	$82.26	$83.80	$82.37	28,349
2020-04-14	$92.00	$92.28	$88.50	$89.47	$87.95	22,689
2020-04-13	$92.24	$92.24	$86.00	$90.47	$88.93	38,147
2020-04-09	$82.85	$92.14	$82.85	$91.73	$90.17	32,779
2020-04-08	$78.95	$81.91	$78.33	$81.08	$79.70	27,604
2020-04-07	$87.99	$88.00	$76.21	$77.89	$76.56	25,943
2020-04-06	$77.85	$84.45	$77.85	$83.80	$82.37	37,509
2020-04-03	$79.90	$80.50	$72.48	$74.94	$73.66	25,454
2020-04-02	$76.69	$80.15	$74.70	$80.15	$78.79	16,626
2020-04-01	$76.48	$76.76	$72.72	$73.96	$72.70	24,258
2020-03-31	$81.36	$82.29	$78.73	$82.29	$80.89	24,374
2020-03-30	$80.29	$82.66	$78.01	$80.90	$79.52	21,722
2020-03-27	$81.01	$83.50	$77.58	$79.34	$77.99	23,006
2020-03-26	$81.52	$83.98	$78.85	$83.97	$82.54	27,268
2020-03-25	$82.78	$84.61	$79.22	$80.77	$79.40	26,578
2020-03-24	$76.80	$82.49	$73.88	$82.19	$80.79	29,863
2020-03-23	$69.09	$74.11	$65.00	$71.52	$70.30	27,085
2020-03-20	$73.10	$74.77	$68.31	$70.00	$68.81	49,758
2020-03-19	$55.60	$73.07	$54.64	$73.05	$71.81	54,467
2020-03-18	$64.80	$66.60	$52.00	$55.05	$54.11	36,770
2020-03-17	$69.77	$71.84	$65.00	$71.30	$70.09	44,736
2020-03-16	$71.78	$71.78	$65.10	$68.10	$66.94	37,507
2020-03-13	$68.72	$74.52	$64.00	$74.35	$73.08	48,088
2020-03-12	$71.30	$73.93	$65.00	$66.17	$65.04	46,808
2020-03-11	$75.63	$78.11	$73.57	$74.09	$72.83	29,832
2020-03-10	$78.40	$78.71	$75.02	$77.52	$76.20	62,098
2020-03-09	$80.81	$84.21	$75.04	$76.49	$75.19	37,014
2020-03-06	$84.64	$87.42	$84.08	$86.55	$85.08	20,716
2020-03-05	$87.15	$88.44	$84.79	$87.17	$85.69	22,313
2020-03-04	$89.15	$89.56	$85.48	$88.99	$87.48	21,985
2020-03-03	$89.75	$92.09	$85.35	$87.52	$86.03	27,114
2020-03-02	$88.76	$90.15	$86.44	$89.80	$88.27	13,769
2020-02-28	$86.80	$88.79	$76.60	$88.79	$87.28	36,019
2020-02-27	$91.01	$94.26	$87.63	$88.60	$87.09	19,817
2020-02-26	$87.47	$92.08	$87.02	$91.17	$89.62	19,522
2020-02-25	$90.45	$91.35	$85.01	$87.66	$86.17	16,174
2020-02-24	$90.81	$92.68	$90.76	$90.77	$89.23	10,645
2020-02-21	$94.76	$94.76	$93.60	$94.33	$92.73	12,738
2020-02-20	$95.05	$95.30	$94.00	$94.98	$93.36	9,871
2020-02-19	$97.00	$98.00	$95.10	$95.10	$93.48	18,328
2020-02-18	$96.38	$97.03	$94.08	$95.96	$94.33	24,063
2020-02-14	$97.36	$97.41	$96.11	$96.20	$94.56	13,570
2020-02-13	$96.01	$97.62	$94.99	$97.56	$95.90	12,906
2020-02-12	$97.12	$98.85	$96.51	$96.69	$95.04	11,991
2020-02-11	$97.70	$99.07	$95.39	$95.53	$93.90	16,194
2020-02-10	$96.95	$98.56	$96.20	$97.63	$95.97	14,084
2020-02-07	$97.00	$98.50	$95.61	$97.00	$95.35	23,311
2020-02-06	$100.63	$101.55	$95.00	$97.00	$95.35	33,733
2020-02-05	$94.79	$100.01	$94.68	$100.01	$98.31	30,551
2020-02-04	$96.86	$96.90	$93.78	$94.54	$92.93	12,423
2020-02-03	$93.70	$96.03	$91.90	$95.59	$93.96	37,928
2020-01-31	$97.23	$97.23	$90.97	$91.97	$90.41	18,031
2020-01-30	$98.83	$98.83	$97.00	$97.32	$95.66	7,841
2020-01-29	$101.25	$101.25	$98.70	$99.22	$97.53	10,695
2020-01-28	$102.26	$104.03	$100.36	$100.71	$99.00	11,368
2020-01-27	$102.11	$103.50	$102.05	$102.13	$100.39	9,690
2020-01-24	$105.11	$105.11	$103.23	$104.13	$102.36	9,056
2020-01-23	$101.20	$106.00	$100.83	$104.85	$103.07	28,902
2020-01-22	$101.16	$102.59	$100.27	$101.71	$99.98	19,325
2020-01-21	$103.14	$105.07	$101.00	$101.31	$99.59	7,772
2020-01-17	$104.10	$104.99	$102.92	$103.44	$101.68	13,547
2020-01-16	$105.86	$105.86	$104.35	$104.83	$103.05	7,347
2020-01-15	$104.11	$105.69	$103.27	$104.97	$103.18	13,475
2020-01-14	$106.03	$106.88	$103.82	$104.95	$103.16	18,158
2020-01-13	$106.83	$108.66	$105.39	$105.47	$103.68	23,410
2020-01-10	$103.28	$109.60	$103.28	$106.68	$104.86	22,650
2020-01-09	$107.91	$107.91	$101.44	$103.17	$101.41	19,940
2020-01-08	$109.66	$109.66	$107.27	$108.44	$106.59	12,408
2020-01-07	$111.01	$111.17	$109.12	$109.99	$108.12	12,212
2020-01-06	$112.05	$113.17	$110.08	$111.39	$109.49	26,105
2020-01-03	$115.30	$116.13	$113.01	$113.01	$111.09	10,931
2020-01-02	$119.08	$119.51	$115.41	$116.88	$114.89	13,888
2019-12-31	$118.99	$120.48	$117.70	$118.48	$116.46	24,855
2019-12-30	$119.70	$120.41	$119.09	$119.99	$117.95	15,572
2019-12-27	$120.90	$122.65	$119.25	$119.93	$117.89	12,833
2019-12-26	$121.75	$122.56	$120.78	$121.11	$119.05	6,440
2019-12-24	$122.74	$122.74	$122.46	$122.46	$120.38	1,771
2019-12-23	$120.32	$122.66	$120.32	$120.42	$118.37	5,952
2019-12-20	$119.36	$121.94	$119.36	$120.39	$118.34	34,745
2019-12-19	$120.20	$120.45	$118.61	$119.98	$117.94	12,884
2019-12-18	$119.00	$120.82	$117.77	$120.03	$117.99	10,689
2019-12-17	$119.29	$119.77	$118.58	$118.79	$116.77	10,136
2019-12-16	$119.30	$121.30	$117.73	$119.12	$117.09	13,244
2019-12-13	$123.69	$123.69	$118.70	$118.89	$116.87	16,429
2019-12-12	$123.90	$125.54	$123.90	$125.03	$122.90	17,273
2019-12-11	$121.35	$124.21	$121.35	$124.21	$122.10	10,395
2019-12-10	$121.21	$122.47	$121.02	$121.02	$118.96	7,192
2019-12-09	$121.84	$123.47	$120.44	$120.44	$118.39	8,751
2019-12-06	$121.02	$124.22	$120.64	$122.10	$120.02	15,185
2019-12-05	$118.50	$120.25	$117.87	$120.25	$118.20	13,282
2019-12-04	$116.38	$119.29	$115.85	$118.41	$116.40	14,656
2019-12-03	$117.04	$118.00	$115.46	$115.67	$113.70	12,857
2019-12-02	$118.91	$118.91	$116.61	$118.12	$116.11	13,674
2019-11-29	$114.33	$119.98	$114.33	$117.65	$115.65	7,398
2019-11-27	$119.21	$120.65	$117.48	$119.70	$117.66	14,477
2019-11-26	$116.29	$119.80	$116.20	$119.77	$117.73	16,771
2019-11-25	$112.00	$117.42	$112.00	$116.18	$114.20	18,268
2019-11-22	$112.50	$115.38	$112.42	$112.49	$109.82	13,266
2019-11-21	$115.71	$116.40	$112.83	$112.83	$110.15	26,137
2019-11-20	$116.70	$117.01	$114.58	$114.60	$111.88	20,259
2019-11-19	$118.98	$119.99	$117.00	$117.19	$114.41	10,459
2019-11-18	$122.02	$123.13	$118.00	$119.12	$116.29	26,378
2019-11-15	$123.80	$123.80	$120.94	$122.41	$119.50	7,945
2019-11-14	$120.17	$123.38	$116.99	$123.25	$120.32	16,246
2019-11-13	$123.29	$124.58	$122.42	$122.98	$120.06	7,442
2019-11-12	$124.53	$126.64	$123.54	$123.77	$120.83	13,528
2019-11-11	$126.19	$126.30	$124.70	$126.14	$123.15	8,033
2019-11-08	$126.06	$127.50	$125.63	$126.91	$123.90	15,641
2019-11-07	$124.76	$126.30	$124.64	$126.10	$123.11	33,768
2019-11-06	$114.08	$124.45	$114.08	$123.87	$120.93	9,164
2019-11-05	$122.85	$124.09	$122.85	$123.98	$121.04	17,252
2019-11-04	$122.20	$122.99	$121.17	$122.87	$119.95	9,255
2019-11-01	$116.69	$121.71	$116.69	$121.63	$118.74	16,056
2019-10-31	$117.44	$119.94	$116.99	$117.15	$114.37	17,902
2019-10-30	$112.70	$117.78	$112.67	$117.66	$114.87	26,845
2019-10-29	$115.02	$116.79	$112.51	$115.70	$112.95	13,261
2019-10-28	$113.49	$115.46	$113.49	$115.02	$112.29	18,603
2019-10-25	$112.02	$113.51	$112.02	$112.82	$110.14	11,130
2019-10-24	$111.85	$112.75	$111.10	$112.65	$109.98	12,452
2019-10-23	$110.74	$112.16	$110.01	$112.16	$109.50	14,860
2019-10-22	$110.05	$112.47	$109.02	$111.04	$108.40	20,462
2019-10-21	$108.62	$110.60	$108.62	$110.05	$107.44	15,003
2019-10-18	$105.42	$109.87	$105.42	$108.97	$106.38	35,600
2019-10-17	$105.21	$106.64	$105.20	$106.15	$103.63	9,383
2019-10-16	$104.05	$105.80	$104.05	$105.19	$102.69	12,405
2019-10-15	$105.46	$105.74	$103.80	$104.84	$102.35	8,274
2019-10-14	$103.97	$104.27	$103.31	$104.03	$101.56	14,438
2019-10-11	$103.00	$106.17	$103.00	$104.27	$101.79	15,597
2019-10-10	$101.04	$103.11	$101.04	$102.00	$99.58	5,763
2019-10-09	$102.60	$103.93	$100.92	$100.92	$98.52	19,556
2019-10-08	$103.57	$103.95	$101.43	$102.01	$99.59	11,515
2019-10-07	$102.51	$105.17	$102.10	$103.95	$101.48	54,194
2019-10-04	$104.02	$105.60	$103.33	$104.57	$102.09	15,183
2019-10-03	$104.58	$104.80	$102.52	$104.09	$101.62	12,498
2019-10-02	$107.30	$107.30	$104.08	$105.22	$102.72	16,363
2019-10-01	$109.31	$110.28	$106.92	$108.25	$105.68	16,344
2019-09-30	$108.55	$111.75	$108.55	$109.39	$106.79	31,005
2019-09-27	$107.29	$109.31	$107.29	$108.15	$105.58	14,697
2019-09-26	$106.92	$107.40	$105.73	$106.69	$104.16	20,619
2019-09-25	$105.05	$107.50	$105.05	$107.04	$104.50	24,291
2019-09-24	$111.03	$111.41	$103.47	$105.03	$102.54	36,001
2019-09-23	$111.06	$111.29	$108.85	$109.97	$107.36	17,334
2019-09-20	$107.02	$112.58	$105.39	$112.20	$109.54	65,684
2019-09-19	$110.08	$110.31	$106.85	$106.85	$104.31	26,181
2019-09-18	$108.63	$110.45	$107.66	$109.84	$107.23	21,351
2019-09-17	$109.60	$109.76	$108.40	$108.40	$105.83	14,627
2019-09-16	$107.91	$110.25	$106.88	$109.92	$107.31	20,775
2019-09-13	$107.25	$110.79	$106.44	$108.57	$105.99	27,797
2019-09-12	$106.97	$109.00	$104.88	$107.00	$104.46	36,660
2019-09-11	$100.65	$106.91	$100.07	$106.49	$103.96	25,056
2019-09-10	$100.02	$101.03	$98.51	$100.81	$98.42	23,032
2019-09-09	$98.18	$100.24	$98.00	$100.24	$97.86	20,327
2019-09-06	$100.10	$102.35	$99.17	$99.17	$96.82	18,897
2019-09-05	$100.01	$103.21	$100.01	$101.37	$98.96	24,037
2019-09-04	$99.57	$101.30	$98.61	$100.00	$97.63	22,126
2019-09-03	$98.97	$99.96	$98.35	$98.84	$96.49	27,224
2019-08-30	$99.74	$100.22	$97.74	$100.22	$97.84	23,336
2019-08-29	$99.12	$100.25	$98.91	$99.27	$96.91	23,110
2019-08-28	$90.84	$99.77	$88.32	$98.05	$95.72	35,882
2019-08-27	$92.81	$93.50	$91.08	$91.69	$89.51	27,238
2019-08-26	$92.80	$93.70	$91.73	$92.66	$90.46	23,709
2019-08-23	$95.66	$95.66	$92.10	$92.34	$90.15	35,878
2019-08-22	$98.03	$99.35	$95.99	$96.03	$93.75	31,727
2019-08-21	$98.27	$98.98	$96.87	$97.87	$95.55	26,813
2019-08-20	$99.15	$99.27	$97.37	$97.50	$95.19	28,455
2019-08-19	$99.05	$100.28	$98.15	$99.38	$97.02	33,378
2019-08-16	$98.00	$99.60	$96.87	$98.98	$96.63	21,624
2019-08-15	$99.47	$99.47	$95.99	$97.49	$95.18	29,775
2019-08-14	$98.91	$99.15	$97.58	$98.28	$95.95	18,145
2019-08-13	$97.87	$100.00	$97.87	$99.46	$97.10	15,540
2019-08-12	$98.60	$98.79	$97.00	$97.72	$95.40	18,899
2019-08-09	$99.00	$100.00	$98.50	$99.08	$96.73	12,460
2019-08-08	$100.31	$100.94	$99.39	$99.80	$97.43	48,470
2019-08-07	$99.10	$100.66	$98.10	$99.78	$97.41	21,555
2019-08-06	$98.50	$100.27	$98.00	$100.27	$97.89	23,266
2019-08-05	$99.95	$100.98	$97.57	$97.70	$95.38	25,252
2019-08-02	$101.54	$103.15	$101.53	$101.53	$99.12	16,236
2019-08-01	$103.30	$105.50	$102.23	$102.23	$99.80	20,854
2019-07-31	$101.00	$105.00	$100.00	$103.58	$101.12	32,972
2019-07-30	$101.55	$103.31	$99.70	$102.06	$99.64	34,825
2019-07-29	$102.39	$102.96	$100.62	$100.86	$98.47	18,881
2019-07-26	$101.77	$102.71	$100.92	$102.03	$99.61	15,584
2019-07-25	$102.98	$104.60	$101.05	$101.05	$98.65	18,234
2019-07-24	$102.35	$104.50	$101.82	$104.43	$101.95	26,261
2019-07-23	$101.93	$103.20	$101.50	$102.65	$100.21	26,589
2019-07-22	$101.25	$102.67	$100.68	$101.33	$98.92	21,099
2019-07-19	$99.95	$102.50	$99.95	$100.47	$98.09	11,702
2019-07-18	$102.70	$103.01	$100.18	$100.55	$98.16	22,849
2019-07-17	$102.78	$103.97	$101.94	$102.18	$99.75	18,276
2019-07-16	$101.10	$104.89	$101.10	$102.93	$100.49	19,696
2019-07-15	$101.57	$101.57	$100.00	$101.27	$98.87	8,286
2019-07-12	$100.22	$102.23	$98.46	$101.20	$98.80	15,090
2019-07-11	$102.72	$103.11	$99.42	$100.08	$97.70	31,382
2019-07-10	$104.42	$104.59	$100.92	$101.68	$99.27	24,059
2019-07-09	$105.10	$108.25	$101.00	$103.60	$101.14	24,032
2019-07-08	$109.34	$109.34	$104.66	$105.71	$103.20	104,877
2019-07-05	$108.64	$110.20	$107.19	$109.21	$106.62	25,153
2019-07-03	$108.90	$109.99	$108.46	$109.17	$106.58	8,892
2019-07-02	$109.78	$109.78	$107.60	$108.36	$105.79	19,356
2019-07-01	$109.25	$109.40	$107.01	$109.40	$106.80	45,263
2019-06-28	$106.00	$108.80	$105.69	$107.64	$105.08	101,916
2019-06-27	$104.74	$106.40	$104.67	$105.98	$103.46	39,460
2019-06-26	$104.72	$105.49	$103.04	$104.78	$102.29	62,420
2019-06-25	$103.74	$105.05	$102.67	$104.00	$101.53	39,939
2019-06-24	$103.10	$105.61	$103.10	$103.51	$101.05	33,944
2019-06-21	$105.78	$107.93	$102.70	$103.09	$100.64	101,901
2019-06-20	$111.43	$112.53	$107.11	$107.12	$104.58	41,565
2019-06-19	$111.00	$111.00	$109.62	$110.80	$108.17	28,200
2019-06-18	$108.40	$111.11	$108.40	$110.03	$107.42	45,897
2019-06-17	$109.00	$109.05	$107.20	$108.09	$105.52	29,375
2019-06-14	$109.60	$109.75	$107.61	$108.23	$105.66	30,067
2019-06-13	$107.21	$110.75	$107.21	$109.48	$106.88	46,840
2019-06-12	$106.30	$107.30	$105.96	$106.33	$103.81	24,291
2019-06-11	$107.27	$108.12	$105.80	$106.60	$104.07	40,939
2019-06-10	$107.20	$107.20	$105.49	$106.32	$103.80	31,345
2019-06-07	$104.28	$106.62	$103.80	$105.28	$102.78	31,700
2019-06-06	$104.75	$105.00	$103.06	$104.22	$101.75	25,285
2019-06-05	$105.44	$106.70	$103.78	$104.82	$102.33	34,501
2019-06-04	$103.25	$105.65	$102.97	$105.00	$102.51	50,775
2019-06-03	$102.10	$103.10	$101.50	$102.31	$99.88	38,009
2019-05-31	$101.85	$102.84	$101.22	$101.69	$99.28	26,885
2019-05-30	$102.61	$102.99	$101.34	$102.99	$100.55	47,484
2019-05-29	$103.25	$103.25	$101.00	$101.85	$99.43	36,798
2019-05-28	$102.08	$103.80	$101.00	$102.93	$100.49	70,751
2019-05-24	$100.57	$102.30	$100.23	$102.00	$99.58	48,687
2019-05-23	$99.42	$100.96	$98.60	$100.53	$98.14	40,524
2019-05-22	$100.46	$101.58	$99.37	$100.41	$98.03	19,915
2019-05-21	$99.93	$100.81	$99.49	$100.63	$98.24	14,577
2019-05-20	$99.02	$100.39	$98.80	$99.49	$97.13	34,664
2019-05-17	$99.33	$100.66	$98.79	$99.31	$96.95	39,314
2019-05-16	$98.70	$100.96	$98.15	$100.15	$97.77	30,767
2019-05-15	$97.38	$98.96	$97.14	$98.44	$96.10	21,456
2019-05-14	$97.97	$99.06	$97.55	$97.55	$95.23	64,011
2019-05-13	$97.16	$98.66	$97.07	$97.58	$95.26	35,348
2019-05-10	$97.60	$99.15	$97.13	$98.90	$96.55	31,901
2019-05-09	$96.54	$98.00	$96.53	$98.00	$95.67	25,054
2019-05-08	$95.80	$97.74	$95.65	$97.56	$95.24	23,972
2019-05-07	$94.85	$97.76	$94.85	$95.43	$93.16	34,917
2019-05-06	$96.14	$98.40	$95.65	$96.01	$93.73	40,576
2019-05-03	$95.84	$98.19	$95.84	$98.19	$95.86	21,217
2019-05-02	$94.77	$96.01	$94.41	$95.28	$93.02	19,475
2019-05-01	$94.21	$95.89	$93.50	$95.46	$93.19	30,565
2019-04-30	$93.91	$94.99	$92.96	$93.67	$91.45	24,164
2019-04-29	$93.80	$94.60	$93.00	$93.82	$91.59	19,556
2019-04-26	$91.37	$94.38	$89.91	$93.83	$91.60	27,879
2019-04-25	$91.25	$91.68	$90.60	$90.94	$88.78	21,013
2019-04-24	$91.78	$92.60	$91.22	$91.22	$89.05	12,160
2019-04-23	$92.15	$92.47	$90.69	$91.59	$89.42	26,175
2019-04-22	$91.35	$92.15	$90.35	$91.36	$89.19	17,826
2019-04-18	$91.03	$92.18	$91.00	$91.85	$89.67	6,069
2019-04-17	$91.28	$92.35	$90.96	$91.37	$89.20	31,162
2019-04-16	$91.43	$92.00	$89.70	$90.96	$88.80	53,063
2019-04-15	$91.60	$92.00	$90.02	$90.93	$88.77	19,960
2019-04-12	$91.09	$92.78	$90.25	$91.76	$89.58	20,826
2019-04-11	$92.13	$92.13	$90.00	$91.28	$89.11	64,295
2019-04-10	$90.94	$93.75	$88.43	$91.99	$89.81	51,795
2019-04-09	$93.08	$94.54	$90.90	$90.90	$88.74	17,385
2019-04-08	$96.08	$96.15	$92.70	$93.69	$91.47	14,518
2019-04-05	$95.37	$96.89	$94.63	$96.72	$94.42	63,397
2019-04-04	$93.89	$96.00	$93.70	$95.19	$92.93	19,546
2019-04-03	$90.08	$93.70	$90.08	$93.70	$91.48	27,425
2019-04-02	$91.40	$91.40	$88.05	$89.87	$87.74	32,340
2019-04-01	$92.90	$94.77	$90.61	$91.43	$89.26	17,994
2019-03-29	$89.72	$92.82	$89.72	$92.54	$90.34	71,880
2019-03-28	$85.10	$89.20	$83.51	$89.20	$87.08	49,905
2019-03-27	$82.22	$84.70	$80.51	$84.70	$82.69	118,346
2019-03-26	$82.45	$83.15	$80.53	$82.43	$80.47	29,301
2019-03-25	$83.01	$83.39	$80.69	$81.93	$79.99	25,420
2019-03-22	$85.84	$87.04	$82.52	$82.52	$80.56	44,707
2019-03-21	$85.87	$88.19	$85.55	$87.10	$85.03	51,432
2019-03-20	$86.83	$87.97	$85.25	$86.81	$84.75	30,805
2019-03-19	$90.05	$90.05	$87.20	$87.20	$85.13	22,798
2019-03-18	$89.47	$91.50	$89.11	$89.52	$87.40	26,469
2019-03-15	$90.57	$92.25	$88.28	$89.50	$87.38	80,017
2019-03-14	$94.68	$94.68	$90.39	$90.39	$88.24	23,305
2019-03-13	$96.44	$96.94	$94.46	$94.68	$92.43	11,206
2019-03-12	$96.14	$96.82	$95.78	$95.80	$93.53	12,598
2019-03-11	$96.14	$96.53	$95.00	$96.00	$93.72	10,499
2019-03-08	$94.81	$96.00	$94.80	$95.00	$92.75	8,188
2019-03-07	$94.82	$96.64	$94.82	$95.49	$93.22	11,138
2019-03-06	$96.01	$96.73	$94.11	$94.56	$92.32	43,700
2019-03-05	$96.42	$97.13	$95.70	$95.70	$93.43	8,837
2019-03-04	$98.30	$98.30	$96.04	$96.24	$93.96	8,387
2019-03-01	$96.60	$98.26	$95.20	$98.21	$95.88	17,786
2019-02-28	$96.60	$97.55	$95.38	$96.55	$94.26	14,616
2019-02-27	$96.68	$96.68	$95.90	$96.61	$94.32	12,561
2019-02-26	$98.30	$98.30	$96.69	$96.89	$94.59	9,640
2019-02-25	$98.29	$99.00	$97.38	$97.90	$95.58	9,556
2019-02-22	$96.46	$98.30	$96.20	$97.69	$95.37	22,876
2019-02-21	$97.60	$98.57	$96.25	$97.32	$95.01	11,570
2019-02-20	$97.25	$98.88	$96.91	$96.91	$94.61	12,309
2019-02-19	$96.20	$97.82	$96.11	$97.30	$94.99	12,909
2019-02-15	$98.45	$99.94	$95.89	$96.60	$94.31	29,187
2019-02-14	$98.34	$100.45	$96.49	$97.60	$95.28	15,185
2019-02-13	$98.59	$99.90	$98.19	$98.78	$96.44	5,471
2019-02-12	$97.00	$98.60	$96.54	$98.60	$96.26	5,889
2019-02-11	$96.70	$97.44	$95.51	$95.51	$93.24	4,505
2019-02-08	$96.78	$97.68	$96.15	$96.15	$93.87	4,822
2019-02-07	$98.51	$98.51	$96.97	$96.97	$94.67	5,421
2019-02-06	$98.43	$99.19	$96.40	$98.50	$96.16	12,490
2019-02-05	$102.39	$102.39	$100.45	$100.45	$98.07	5,804
2019-02-04	$100.70	$101.92	$99.90	$101.92	$99.50	11,446
2019-02-01	$100.81	$100.90	$99.06	$100.90	$98.50	8,791
2019-01-31	$96.14	$100.82	$96.00	$100.82	$98.43	30,433
2019-01-30	$96.54	$96.98	$95.23	$96.52	$94.23	18,252
2019-01-29	$97.66	$97.66	$95.06	$96.70	$94.40	13,687
2019-01-28	$99.07	$99.26	$96.82	$97.45	$95.14	12,939
2019-01-25	$97.13	$100.12	$97.13	$100.12	$97.74	23,358
2019-01-24	$95.00	$96.35	$94.50	$96.35	$94.06	21,920
2019-01-23	$95.90	$97.51	$94.00	$94.94	$92.69	28,834
2019-01-22	$97.55	$99.30	$95.13	$95.21	$92.95	16,680
2019-01-18	$99.13	$100.17	$97.92	$98.40	$96.06	23,816
2019-01-17	$97.30	$98.97	$97.05	$98.37	$96.04	8,892
2019-01-16	$97.70	$98.85	$96.83	$97.70	$95.38	12,223
2019-01-15	$96.86	$97.77	$96.40	$97.65	$95.33	11,242
2019-01-14	$95.80	$97.50	$95.50	$96.35	$94.06	21,156
2019-01-11	$97.39	$97.39	$96.06	$96.16	$93.88	11,207
2019-01-10	$96.89	$98.40	$96.83	$98.18	$95.85	13,297
2019-01-09	$96.65	$98.01	$94.63	$97.68	$95.36	19,347
2019-01-08	$97.80	$97.80	$94.01	$95.87	$93.59	38,912
2019-01-07	$98.49	$99.00	$94.01	$97.00	$94.70	18,558
2019-01-04	$95.10	$98.34	$93.09	$98.33	$96.00	14,650
2019-01-03	$97.01	$97.76	$93.53	$94.18	$91.94	34,085
2019-01-02	$98.59	$99.40	$96.39	$99.40	$97.04	14,243
2018-12-31	$99.91	$100.55	$96.62	$100.05	$97.68	35,408
2018-12-28	$96.46	$99.48	$95.62	$98.92	$96.57	17,420
2018-12-27	$96.93	$99.50	$95.41	$97.35	$95.04	15,285
2018-12-26	$90.74	$99.05	$90.74	$98.78	$96.44	22,687
2018-12-24	$92.83	$95.44	$90.00	$90.00	$87.86	10,933
2018-12-21	$96.01	$96.50	$93.48	$93.48	$91.26	41,748
2018-12-20	$97.24	$98.78	$93.87	$97.17	$94.86	18,866
2018-12-19	$96.43	$99.67	$96.43	$97.72	$95.40	9,089
2018-12-18	$95.52	$101.05	$95.52	$98.10	$95.77	16,064
2018-12-17	$99.64	$100.09	$94.01	$95.70	$93.43	26,951
2018-12-14	$101.31	$101.60	$98.49	$99.98	$97.61	28,874
2018-12-13	$103.69	$104.85	$100.36	$102.51	$100.08	10,822
2018-12-12	$101.02	$102.90	$101.02	$102.90	$100.46	13,653
2018-12-11	$102.81	$103.80	$99.00	$99.67	$97.30	13,544
2018-12-10	$100.32	$102.99	$96.56	$102.52	$100.09	18,849
2018-12-07	$105.47	$108.23	$100.21	$100.45	$98.07	19,029
2018-12-06	$107.05	$108.40	$104.14	$105.73	$103.22	12,639
2018-12-04	$114.39	$114.39	$108.72	$108.74	$106.16	14,545
2018-12-03	$114.63	$114.63	$111.92	$114.39	$111.67	9,559
2018-11-30	$114.34	$115.99	$111.90	$112.67	$110.00	17,624
2018-11-29	$112.06	$115.90	$110.23	$114.60	$111.88	17,119
2018-11-28	$105.67	$114.19	$105.66	$111.83	$109.18	17,966
2018-11-27	$106.40	$107.58	$105.30	$105.42	$102.92	5,461
2018-11-26	$107.25	$109.95	$103.34	$106.91	$104.37	10,523
2018-11-23	$106.00	$107.22	$103.61	$107.22	$104.67	6,904
2018-11-21	$105.01	$108.58	$104.41	$106.98	$104.44	22,133
2018-11-20	$105.46	$108.00	$105.42	$106.73	$103.42	11,697
2018-11-19	$109.29	$110.50	$106.42	$106.96	$103.65	10,551
2018-11-16	$105.30	$110.27	$105.30	$109.63	$106.23	25,581
2018-11-15	$110.50	$112.75	$106.30	$106.50	$103.20	56,572
2018-11-14	$112.00	$112.50	$109.56	$110.56	$107.13	21,416
2018-11-13	$112.57	$115.25	$111.33	$111.77	$108.31	5,896
2018-11-12	$112.88	$115.75	$112.00	$112.10	$108.63	16,355
2018-11-09	$113.80	$114.00	$112.51	$113.21	$109.70	7,351
2018-11-08	$115.99	$115.99	$112.34	$114.71	$111.16	6,000
2018-11-07	$107.28	$118.25	$107.28	$116.55	$112.94	26,396
2018-11-06	$107.50	$109.41	$106.42	$106.42	$103.12	4,735
2018-11-05	$107.01	$108.90	$103.71	$107.89	$104.55	9,077
2018-11-02	$107.00	$108.50	$105.51	$106.50	$103.20	8,843
2018-11-01	$108.09	$109.87	$106.24	$106.24	$102.95	10,375
2018-10-31	$109.55	$109.58	$106.47	$107.84	$104.50	11,306
2018-10-30	$107.01	$109.32	$106.79	$108.80	$105.43	15,571
2018-10-29	$108.08	$109.95	$104.58	$107.32	$103.99	5,555
2018-10-26	$106.49	$109.00	$105.76	$106.60	$103.30	13,608
2018-10-25	$107.53	$109.50	$106.73	$108.05	$104.70	15,846
2018-10-24	$108.61	$109.70	$105.92	$106.43	$103.13	30,564
2018-10-23	$104.94	$108.87	$103.46	$108.40	$105.04	46,168
2018-10-22	$107.75	$108.20	$106.00	$106.50	$103.20	10,725
2018-10-19	$110.00	$113.00	$107.08	$107.58	$104.25	12,328
2018-10-18	$112.80	$114.30	$109.22	$110.53	$107.11	30,424
2018-10-17	$112.50	$114.44	$111.70	$113.05	$109.55	12,331
2018-10-16	$110.93	$113.00	$108.68	$112.71	$109.22	25,138
2018-10-15	$110.10	$114.31	$109.05	$110.19	$106.78	14,550
2018-10-12	$114.95	$116.34	$109.94	$110.10	$106.69	26,777
2018-10-11	$115.16	$116.77	$113.02	$113.02	$109.52	24,480
2018-10-10	$117.96	$119.70	$115.44	$115.44	$111.86	31,406
2018-10-09	$118.34	$123.40	$117.31	$118.16	$114.50	18,364
2018-10-08	$116.96	$119.12	$116.00	$118.80	$115.12	28,632
2018-10-05	$118.77	$119.30	$116.06	$116.95	$113.33	31,159
2018-10-04	$120.17	$120.40	$118.40	$118.40	$114.73	11,323
2018-10-03	$119.52	$120.69	$117.78	$120.34	$116.61	20,220
2018-10-02	$119.45	$120.00	$118.77	$118.77	$115.09	15,753
2018-10-01	$120.48	$120.95	$118.40	$119.50	$115.80	15,786
2018-09-28	$121.10	$122.10	$120.15	$120.15	$116.43	17,918
2018-09-27	$123.15	$123.25	$121.15	$121.15	$117.40	27,438
2018-09-26	$124.00	$124.70	$122.30	$122.65	$118.85	19,296
2018-09-25	$123.05	$124.40	$122.45	$123.95	$120.11	21,350
2018-09-24	$124.10	$125.00	$121.60	$122.60	$118.80	22,667
2018-09-21	$123.35	$125.95	$123.06	$125.00	$121.13	54,357
2018-09-20	$122.15	$123.75	$121.40	$123.00	$119.19	12,733
2018-09-19	$124.70	$124.90	$121.40	$121.40	$117.64	15,901
2018-09-18	$124.40	$124.95	$123.50	$124.40	$120.55	16,840
2018-09-17	$124.65	$124.65	$123.15	$124.15	$120.30	8,781
2018-09-14	$124.75	$125.80	$123.90	$124.45	$120.59	9,930
2018-09-13	$125.30	$127.90	$123.50	$124.50	$120.64	30,080
2018-09-12	$124.90	$125.50	$123.45	$124.65	$120.79	11,807
2018-09-11	$124.65	$125.00	$123.00	$125.00	$121.13	19,785
2018-09-10	$125.25	$125.95	$123.70	$124.80	$120.93	15,853
2018-09-07	$125.20	$125.50	$123.00	$124.55	$120.69	22,160
2018-09-06	$125.45	$125.85	$123.00	$125.30	$121.42	16,020
2018-09-05	$123.15	$126.40	$123.15	$125.75	$121.85	20,415
2018-09-04	$123.60	$125.65	$121.15	$123.05	$119.24	15,028
2018-08-31	$125.00	$126.18	$123.75	$123.95	$120.11	8,977
2018-08-30	$126.10	$126.40	$123.66	$125.00	$121.13	11,075
2018-08-29	$125.50	$127.75	$125.10	$126.35	$122.44	16,058
2018-08-28	$128.25	$128.45	$125.40	$126.95	$123.02	24,952
2018-08-27	$129.70	$131.70	$127.31	$127.60	$123.65	23,813
2018-08-24	$129.05	$131.40	$128.78	$129.15	$125.15	18,172
2018-08-23	$128.50	$128.85	$126.00	$128.70	$124.71	9,107
2018-08-22	$126.90	$129.00	$126.75	$128.85	$124.86	21,562
2018-08-21	$122.25	$127.65	$122.25	$127.00	$123.07	39,801
2018-08-20	$123.85	$125.00	$122.00	$122.00	$118.22	19,566
2018-08-17	$120.95	$123.95	$120.95	$123.25	$119.43	12,040
2018-08-16	$122.35	$123.85	$122.35	$122.70	$118.90	9,166
2018-08-15	$122.55	$124.48	$121.45	$121.50	$117.74	20,287
2018-08-14	$123.10	$124.50	$122.00	$124.20	$120.35	11,282
2018-08-13	$122.65	$124.40	$122.30	$122.40	$118.61	11,137
2018-08-10	$122.55	$125.90	$121.46	$121.90	$118.12	16,450
2018-08-09	$123.75	$123.95	$123.35	$123.35	$119.53	3,574
2018-08-08	$123.50	$124.10	$122.75	$123.70	$119.87	16,959
2018-08-07	$124.85	$125.30	$122.95	$123.85	$120.01	5,282
2018-08-06	$123.10	$125.60	$123.10	$124.00	$120.16	14,066
2018-08-03	$125.85	$127.80	$122.50	$123.25	$119.43	14,953
2018-08-02	$121.05	$129.70	$121.05	$125.50	$121.61	45,887
2018-08-01	$124.15	$126.30	$121.35	$121.80	$118.03	7,440
2018-07-31	$124.23	$126.50	$123.30	$123.50	$119.67	28,797
2018-07-30	$124.55	$127.00	$123.20	$123.40	$119.58	9,494
2018-07-27	$125.15	$128.53	$124.95	$124.95	$121.08	17,425
2018-07-26	$121.45	$126.80	$121.35	$126.80	$122.87	29,112
2018-07-25	$120.75	$121.55	$119.75	$121.25	$117.49	8,978
2018-07-24	$121.30	$123.05	$120.40	$120.90	$117.15	28,728
2018-07-23	$121.90	$123.60	$119.55	$120.70	$116.96	34,110
2018-07-20	$121.40	$122.95	$121.40	$122.25	$118.46	15,894
2018-07-19	$120.05	$122.20	$120.05	$121.60	$117.83	18,682
2018-07-18	$120.45	$122.90	$119.45	$120.40	$116.67	19,571
2018-07-17	$119.35	$121.50	$119.25	$120.50	$116.77	9,686
2018-07-16	$121.00	$122.00	$118.00	$119.85	$116.14	10,509
2018-07-13	$121.15	$122.08	$120.55	$121.25	$117.49	7,198
2018-07-12	$119.50	$121.95	$119.50	$121.00	$117.25	31,654
2018-07-11	$122.75	$124.60	$119.35	$120.00	$116.28	22,051
2018-07-10	$129.45	$129.45	$122.55	$122.65	$118.85	23,889
2018-07-09	$123.75	$131.35	$121.61	$128.65	$124.66	79,250
2018-07-06	$122.50	$124.65	$121.35	$123.35	$119.53	28,142
2018-07-05	$118.65	$121.00	$117.95	$120.30	$116.57	16,106
2018-07-03	$117.85	$118.65	$117.60	$118.65	$114.97	5,570
2018-07-02	$116.90	$118.25	$116.05	$117.55	$113.91	14,635
2018-06-29	$117.95	$118.60	$117.00	$117.25	$113.62	17,119
2018-06-28	$116.50	$118.50	$116.25	$117.45	$113.81	11,969
2018-06-27	$118.20	$119.45	$116.45	$116.45	$112.84	17,066
2018-06-26	$116.50	$119.65	$116.50	$118.25	$114.59	10,563
2018-06-25	$118.80	$119.35	$115.70	$115.70	$112.12	20,145
2018-06-22	$120.00	$120.00	$118.00	$119.45	$115.75	37,477
2018-06-21	$119.80	$119.80	$118.50	$118.85	$115.17	9,428
2018-06-20	$120.70	$120.75	$119.10	$119.75	$116.04	16,261
2018-06-19	$119.05	$120.05	$117.60	$119.75	$116.04	19,536
2018-06-18	$118.10	$120.30	$118.10	$120.30	$116.57	15,573
2018-06-15	$119.35	$120.35	$119.35	$119.95	$116.23	29,876
2018-06-14	$119.90	$120.35	$117.40	$120.35	$116.62	22,669
2018-06-13	$121.00	$121.00	$117.05	$119.55	$115.85	12,530
2018-06-12	$120.15	$121.45	$118.25	$119.40	$115.70	25,660
2018-06-11	$120.20	$122.35	$119.20	$120.90	$117.15	21,861
2018-06-08	$121.90	$123.05	$120.30	$120.30	$116.57	17,647
2018-06-07	$125.00	$125.00	$120.90	$120.90	$117.15	22,100
2018-06-06	$124.05	$125.00	$122.90	$124.55	$120.69	12,690
2018-06-05	$123.10	$124.80	$122.40	$124.10	$120.26	13,103
2018-06-04	$122.85	$123.90	$121.10	$122.85	$119.04	18,193
2018-06-01	$119.40	$122.01	$119.40	$122.00	$118.22	12,509
2018-05-31	$122.90	$122.90	$117.95	$118.95	$115.26	19,433
2018-05-30	$116.55	$122.55	$116.55	$122.55	$118.75	17,672
2018-05-29	$115.35	$119.65	$115.10	$115.85	$112.26	8,081
2018-05-25	$116.80	$117.10	$115.40	$117.10	$113.47	5,800
2018-05-24	$117.15	$118.55	$116.40	$117.20	$113.57	6,355
2018-05-23	$116.45	$118.80	$116.45	$117.35	$113.71	21,888
2018-05-22	$120.35	$121.75	$116.70	$116.70	$113.08	8,334
2018-05-21	$120.00	$120.35	$119.00	$120.35	$116.62	5,515
2018-05-18	$120.85	$121.60	$117.36	$119.50	$115.80	16,462
2018-05-17	$117.70	$120.70	$117.70	$119.75	$116.04	10,871
2018-05-16	$115.00	$119.20	$115.00	$117.80	$114.15	16,387
2018-05-15	$114.30	$115.60	$114.10	$114.80	$111.24	10,288
2018-05-14	$116.20	$117.95	$115.05	$115.10	$111.53	14,311
2018-05-11	$116.95	$117.80	$115.00	$116.80	$113.18	6,249
2018-05-10	$117.35	$120.10	$117.00	$117.00	$113.38	12,944
2018-05-09	$119.35	$121.00	$117.80	$118.75	$115.07	29,383
2018-05-08	$115.45	$118.75	$115.00	$118.70	$115.02	17,705
2018-05-07	$115.50	$117.95	$115.30	$115.45	$111.87	15,083
2018-05-04	$112.00	$115.55	$112.00	$114.90	$111.34	28,488
2018-05-03	$111.71	$114.90	$111.71	$112.20	$108.72	5,633
2018-05-02	$111.80	$115.20	$111.80	$114.80	$111.24	16,495
2018-05-01	$111.45	$112.75	$110.30	$112.25	$108.77	18,709
2018-04-30	$112.95	$112.95	$111.45	$112.00	$108.53	23,340
2018-04-27	$112.35	$114.70	$111.70	$112.70	$109.21	17,851
2018-04-26	$112.20	$113.20	$110.70	$112.45	$108.97	20,897
2018-04-25	$113.00	$115.39	$109.85	$111.90	$108.43	34,418
2018-04-24	$114.95	$114.95	$109.33	$112.75	$109.26	18,260
2018-04-23	$115.45	$115.70	$112.70	$114.35	$110.81	27,602
2018-04-20	$111.35	$115.35	$111.35	$115.35	$111.78	58,765
2018-04-19	$111.90	$113.39	$110.95	$111.95	$108.48	5,605
2018-04-18	$109.90	$114.66	$106.30	$112.20	$108.72	40,360
2018-04-17	$106.90	$109.90	$106.90	$109.85	$106.45	25,454
2018-04-16	$106.45	$107.42	$105.05	$106.65	$103.35	12,149
2018-04-13	$107.85	$107.85	$105.21	$106.20	$102.91	6,518
2018-04-12	$107.85	$108.80	$105.27	$106.80	$103.49	10,631
2018-04-11	$107.55	$110.10	$105.35	$107.50	$104.17	61,162
2018-04-10	$110.20	$110.20	$107.55	$107.90	$104.56	11,886
2018-04-09	$108.55	$110.70	$107.90	$108.70	$105.33	24,200
2018-04-06	$110.15	$110.90	$105.60	$107.55	$104.22	16,688
2018-04-05	$111.90	$114.10	$110.85	$110.90	$107.46	10,734
2018-04-04	$108.25	$112.45	$108.25	$110.95	$107.51	37,422
2018-04-03	$113.05	$114.80	$107.31	$110.20	$106.79	20,524
2018-04-02	$116.40	$116.40	$111.05	$112.90	$109.40	9,185
2018-03-29	$112.00	$116.75	$111.80	$116.45	$112.84	63,402
2018-03-28	$112.85	$115.68	$111.70	$111.70	$108.24	22,515
2018-03-27	$115.55	$116.00	$112.30	$112.55	$109.06	29,918
2018-03-26	$116.75	$116.75	$113.45	$115.05	$111.49	15,501
2018-03-23	$113.70	$117.00	$110.05	$115.15	$111.58	42,692
2018-03-22	$114.85	$116.95	$113.22	$114.05	$110.52	18,852
2018-03-21	$114.40	$117.50	$113.70	$116.00	$112.41	16,909
2018-03-20	$113.55	$115.80	$112.40	$114.15	$110.61	19,591
2018-03-19	$115.05	$115.05	$112.30	$113.35	$109.84	10,083
2018-03-16	$114.70	$118.00	$114.25	$115.45	$111.87	35,706
2018-03-15	$115.05	$115.05	$113.23	$114.00	$110.47	16,580
2018-03-14	$116.50	$116.50	$115.00	$115.05	$111.49	15,561
2018-03-13	$115.25	$117.00	$114.68	$115.90	$112.31	18,906
2018-03-12	$115.50	$116.00	$113.00	$116.00	$112.41	11,694
2018-03-09	$111.60	$115.00	$109.25	$115.00	$111.44	13,262
2018-03-08	$111.10	$113.52	$110.65	$111.00	$107.56	10,435
2018-03-07	$109.65	$112.00	$102.65	$111.35	$107.90	15,042
2018-03-06	$108.45	$111.50	$105.03	$111.05	$107.61	26,203
2018-03-05	$107.95	$109.95	$107.25	$107.75	$104.41	36,637
2018-03-02	$101.65	$109.00	$101.65	$108.60	$105.24	12,825
2018-03-01	$104.00	$105.10	$102.00	$103.65	$100.44	18,467
2018-02-28	$108.95	$109.00	$104.00	$104.00	$100.78	11,806
2018-02-27	$109.80	$110.00	$107.15	$108.95	$105.57	14,065
2018-02-26	$109.40	$110.00	$106.85	$109.80	$106.40	17,339
2018-02-23	$108.25	$109.40	$105.70	$109.10	$105.72	24,533
2018-02-22	$106.00	$107.90	$105.50	$107.70	$104.36	3,650
2018-02-21	$105.15	$107.50	$102.80	$104.95	$101.70	13,530
2018-02-20	$106.15	$107.05	$105.00	$105.10	$101.84	5,584
2018-02-16	$106.50	$108.00	$106.13	$107.65	$104.31	16,589
2018-02-15	$107.55	$111.00	$105.15	$107.20	$103.88	8,266
2018-02-14	$104.60	$111.25	$104.60	$106.35	$103.05	15,656
2018-02-13	$102.95	$105.75	$102.01	$105.20	$101.94	18,206
2018-02-12	$104.90	$105.80	$102.65	$103.45	$100.24	23,458
2018-02-09	$104.20	$105.95	$101.05	$104.00	$100.78	12,223
2018-02-08	$104.70	$106.00	$102.85	$102.85	$99.66	20,626
2018-02-07	$105.00	$107.80	$103.50	$104.35	$101.12	17,196
2018-02-06	$101.05	$106.67	$95.01	$105.25	$101.99	25,039
2018-02-05	$106.65	$106.65	$101.00	$101.05	$97.92	19,243
2018-02-02	$110.60	$111.00	$108.15	$108.15	$104.80	21,972
2018-02-01	$112.00	$113.05	$111.10	$111.95	$108.48	9,045
2018-01-31	$114.70	$116.00	$112.00	$112.35	$108.87	17,986
2018-01-30	$113.50	$115.95	$112.10	$114.25	$110.71	8,161
2018-01-29	$116.25	$117.00	$114.63	$114.65	$111.10	15,425
2018-01-26	$115.75	$117.00	$115.30	$116.85	$113.23	8,149
2018-01-25	$114.85	$117.00	$114.85	$116.20	$112.60	7,013
2018-01-24	$117.80	$119.35	$115.75	$115.75	$112.16	10,563
2018-01-23	$116.25	$118.60	$113.50	$117.50	$113.86	17,107
2018-01-22	$117.60	$117.75	$115.25	$117.55	$113.91	8,520
2018-01-19	$116.90	$118.00	$115.50	$117.60	$113.96	5,794
2018-01-18	$117.40	$118.09	$116.60	$117.75	$114.10	6,042
2018-01-17	$114.60	$117.45	$111.95	$116.80	$113.18	23,831
2018-01-16	$116.90	$117.75	$114.20	$114.20	$110.66	15,592
2018-01-12	$115.58	$116.70	$115.50	$116.20	$112.60	10,666
2018-01-11	$115.55	$116.90	$113.98	$115.50	$111.92	12,265
2018-01-10	$115.30	$117.04	$113.01	$115.70	$112.12	17,253
2018-01-09	$123.45	$123.45	$115.20	$115.50	$111.92	64,502
2018-01-08	$123.00	$126.45	$122.63	$125.10	$121.22	23,788
2018-01-05	$120.40	$123.63	$119.00	$123.10	$119.29	23,305
2018-01-04	$121.10	$122.00	$119.00	$119.05	$115.36	7,870
2018-01-03	$119.90	$122.55	$119.00	$120.50	$116.77	14,500
2018-01-02	$120.90	$123.70	$119.80	$120.05	$116.33	22,930
2017-12-29	$124.00	$124.00	$120.50	$120.50	$116.77	12,247
2017-12-28	$120.45	$123.85	$118.55	$123.15	$119.33	14,304
2017-12-27	$117.74	$121.90	$117.74	$120.00	$116.28	10,927
2017-12-26	$122.70	$123.60	$121.00	$122.20	$118.41	9,035
2017-12-22	$123.00	$124.35	$121.30	$122.25	$118.46	14,988
2017-12-21	$122.35	$124.90	$120.03	$123.10	$119.29	19,370
2017-12-20	$121.75	$122.90	$120.50	$122.20	$118.41	5,119
2017-12-19	$121.40	$123.10	$119.00	$121.15	$117.40	16,740
2017-12-18	$120.00	$125.00	$120.00	$121.10	$117.35	13,299
2017-12-15	$115.05	$119.40	$115.05	$118.50	$114.83	38,508
2017-12-14	$119.05	$119.85	$115.50	$115.50	$111.92	10,431
2017-12-13	$118.05	$120.00	$118.05	$118.55	$114.88	19,779
2017-12-12	$116.75	$120.00	$116.75	$118.40	$114.73	18,390
2017-12-11	$117.70	$118.85	$116.98	$117.25	$113.62	8,879
2017-12-08	$119.55	$119.55	$116.90	$117.35	$113.71	9,935
2017-12-07	$116.65	$119.95	$115.95	$119.35	$115.65	15,327
2017-12-06	$119.30	$119.30	$116.30	$116.30	$112.70	10,689
2017-12-05	$119.60	$120.00	$118.05	$119.30	$115.60	10,747
2017-12-04	$118.05	$120.95	$118.05	$119.70	$115.99	16,562
2017-12-01	$126.75	$126.75	$115.60	$116.25	$112.65	14,618
2017-11-30	$128.75	$128.75	$125.00	$126.30	$122.39	14,718
2017-11-29	$128.95	$129.55	$125.20	$127.50	$123.55	22,625
2017-11-28	$123.20	$128.50	$122.00	$128.15	$124.18	34,521
2017-11-27	$120.85	$125.70	$120.25	$123.25	$119.43	29,928
2017-11-24	$122.05	$122.05	$119.41	$121.40	$117.64	4,216
2017-11-22	$123.80	$123.80	$121.00	$121.60	$117.83	12,115
2017-11-21	$120.00	$124.78	$119.95	$123.95	$120.11	16,244
2017-11-20	$116.35	$119.95	$113.65	$119.95	$116.23	14,576
2017-11-17	$115.00	$116.80	$111.40	$116.70	$113.08	17,773
2017-11-16	$115.70	$122.55	$115.20	$116.35	$112.75	22,727
2017-11-15	$115.50	$118.00	$113.55	$114.70	$111.15	21,069
2017-11-14	$117.35	$119.55	$116.65	$117.20	$113.57	10,059
2017-11-13	$118.20	$121.38	$118.00	$118.00	$114.34	15,176
2017-11-10	$119.00	$120.50	$117.50	$119.50	$115.80	18,908
2017-11-09	$120.00	$121.20	$117.35	$118.60	$114.93	9,897
2017-11-08	$121.80	$121.90	$120.25	$121.20	$117.44	14,429
2017-11-07	$127.00	$127.00	$122.30	$122.95	$118.36	20,588
2017-11-06	$121.75	$127.65	$121.10	$126.65	$121.92	38,937
2017-11-03	$119.50	$122.80	$118.75	$121.05	$116.53	24,390
2017-11-02	$121.00	$121.70	$118.00	$119.50	$115.04	24,166
2017-11-01	$119.50	$121.40	$116.00	$121.00	$116.48	27,487
2017-10-31	$114.75	$118.75	$114.75	$118.75	$114.32	12,422
2017-10-30	$120.00	$120.00	$114.25	$114.65	$110.37	12,439
2017-10-27	$119.00	$120.60	$118.35	$120.60	$116.10	10,766
2017-10-26	$113.19	$119.80	$113.19	$119.60	$115.13	28,950
2017-10-25	$116.59	$117.60	$114.55	$116.60	$112.25	15,666
2017-10-24	$115.25	$117.90	$115.25	$116.45	$112.10	12,347
2017-10-23	$116.00	$116.00	$114.00	$115.45	$111.14	27,026
2017-10-20	$118.35	$118.35	$114.62	$117.00	$112.63	7,031
2017-10-19	$117.50	$117.50	$114.60	$116.05	$111.72	5,584
2017-10-18	$116.10	$118.00	$115.80	$116.95	$112.58	12,000
2017-10-17	$117.00	$117.70	$115.45	$115.85	$111.52	28,979
2017-10-16	$115.25	$117.00	$113.55	$117.00	$112.63	11,150
2017-10-13	$114.65	$117.50	$112.98	$115.40	$111.09	19,511
2017-10-12	$116.77	$116.77	$113.18	$113.50	$109.26	4,959
2017-10-11	$113.10	$115.70	$113.10	$115.50	$111.19	22,554
2017-10-10	$112.35	$114.35	$110.63	$113.75	$109.50	18,008
2017-10-09	$113.65	$113.65	$110.26	$111.70	$107.53	22,448
2017-10-06	$112.65	$113.65	$111.55	$113.65	$109.41	37,436
2017-10-05	$113.90	$114.60	$110.45	$113.30	$109.07	26,622
2017-10-04	$112.95	$114.00	$111.55	$113.20	$108.97	17,632
2017-10-03	$111.25	$114.75	$111.25	$113.20	$108.97	17,242
2017-10-02	$111.90	$114.00	$110.50	$112.10	$107.91	24,643
2017-09-29	$112.05	$112.25	$105.04	$111.40	$107.24	12,868
2017-09-28	$108.60	$116.28	$108.60	$113.00	$108.78	38,940
2017-09-27	$106.30	$111.00	$105.21	$111.00	$106.86	25,235
2017-09-26	$105.00	$106.40	$103.20	$105.80	$101.85	23,778
2017-09-25	$105.00	$105.60	$103.38	$104.10	$100.21	11,841
2017-09-22	$102.20	$104.60	$102.20	$104.50	$100.60	10,454
2017-09-21	$102.00	$103.43	$101.61	$102.85	$99.01	27,210
2017-09-20	$98.63	$102.50	$98.63	$102.25	$98.43	18,554
2017-09-19	$99.70	$99.75	$98.40	$99.45	$95.74	9,574
2017-09-18	$99.65	$99.65	$96.90	$98.90	$95.21	18,918
2017-09-15	$100.55	$102.00	$98.15	$98.70	$95.01	46,334
2017-09-14	$100.00	$101.25	$99.00	$99.60	$95.88	20,201
2017-09-13	$97.05	$100.30	$97.05	$100.05	$96.31	18,407
2017-09-12	$98.15	$98.20	$96.93	$97.95	$94.29	3,866
2017-09-11	$96.75	$98.70	$96.75	$98.65	$94.97	19,686
2017-09-08	$95.95	$97.30	$95.30	$96.50	$92.90	10,863
2017-09-07	$95.30	$97.95	$94.30	$96.50	$92.90	16,905
2017-09-06	$94.58	$95.55	$93.35	$94.50	$90.97	9,856
2017-09-05	$94.25	$96.15	$93.25	$93.95	$90.44	18,968
2017-09-01	$92.95	$94.95	$91.95	$94.95	$91.40	15,334
2017-08-31	$92.35	$94.85	$91.60	$93.50	$90.01	26,842
2017-08-30	$91.85	$93.83	$91.85	$92.80	$89.34	25,310
2017-08-29	$93.43	$93.90	$93.01	$93.35	$89.86	15,518
2017-08-28	$94.05	$94.85	$93.80	$93.80	$90.30	10,174
2017-08-25	$94.80	$94.80	$94.15	$94.55	$91.02	4,918
2017-08-24	$94.30	$95.90	$93.25	$95.15	$91.60	13,579
2017-08-23	$95.65	$96.30	$94.70	$94.70	$91.16	12,101
2017-08-22	$94.50	$96.31	$94.50	$95.60	$92.03	17,275
2017-08-21	$93.35	$96.30	$92.55	$95.45	$91.89	17,366
2017-08-18	$93.20	$94.40	$92.75	$92.90	$89.43	26,247
2017-08-17	$95.90	$95.90	$90.20	$94.05	$90.54	17,057
2017-08-16	$96.61	$97.10	$95.00	$96.20	$92.61	18,043
2017-08-15	$97.25	$97.75	$95.65	$97.05	$93.43	13,800
2017-08-14	$94.95	$98.15	$94.95	$97.20	$93.57	19,019
2017-08-11	$94.45	$96.05	$93.80	$95.40	$91.84	16,392
2017-08-10	$92.30	$96.50	$92.30	$94.70	$91.16	21,013
2017-08-09	$96.85	$96.85	$91.35	$94.15	$90.63	37,599
2017-08-08	$98.35	$99.40	$95.95	$96.55	$92.95	19,235
2017-08-07	$95.40	$99.25	$90.05	$97.45	$93.81	32,276
2017-08-04	$101.00	$101.00	$83.35	$97.45	$93.81	50,600
2017-08-03	$105.45	$105.95	$101.15	$101.65	$97.85	27,017
2017-08-02	$108.50	$109.00	$105.05	$105.80	$101.85	20,243
2017-08-01	$108.45	$108.75	$106.60	$108.00	$103.97	15,759
2017-07-31	$107.30	$108.55	$106.15	$108.05	$104.02	15,188
2017-07-28	$106.01	$109.05	$105.50	$108.25	$104.21	13,635
2017-07-27	$107.00	$108.35	$105.95	$105.95	$101.99	15,895
2017-07-26	$106.70	$108.50	$106.70	$106.90	$102.91	11,504
2017-07-25	$107.25	$108.38	$105.85	$106.70	$102.72	23,740
2017-07-24	$107.00	$107.38	$106.03	$106.10	$102.14	13,659
2017-07-21	$109.95	$109.95	$106.15	$107.00	$103.00	26,876
2017-07-20	$106.56	$107.86	$106.56	$107.05	$103.05	14,503
2017-07-19	$108.15	$109.70	$107.10	$108.20	$104.16	16,699
2017-07-18	$109.30	$110.35	$108.90	$108.95	$104.88	17,025
2017-07-17	$108.80	$110.60	$108.30	$109.85	$105.75	21,395
2017-07-14	$108.75	$110.06	$108.45	$108.85	$104.79	18,982
2017-07-13	$110.70	$110.70	$108.05	$109.65	$105.56	22,341
2017-07-12	$107.00	$110.50	$107.00	$110.05	$105.94	37,636
2017-07-11	$106.40	$108.95	$105.85	$106.25	$102.28	25,598
2017-07-10	$106.65	$109.15	$104.50	$106.85	$102.86	36,871
2017-07-07	$105.90	$106.50	$104.76	$105.65	$101.71	24,028
2017-07-06	$105.45	$106.15	$103.55	$104.85	$100.94	28,930
2017-07-05	$108.15	$108.15	$104.90	$106.00	$102.04	21,195
2017-07-03	$109.40	$109.40	$106.35	$107.00	$103.00	8,518
2017-06-30	$107.30	$109.70	$105.85	$106.70	$102.72	33,389
2017-06-29	$108.55	$108.55	$106.30	$106.55	$102.57	12,036
2017-06-28	$106.05	$108.25	$105.00	$108.00	$103.97	10,248
2017-06-27	$106.70	$108.15	$105.65	$105.65	$101.71	13,019
2017-06-26	$107.70	$108.80	$106.35	$106.80	$102.81	9,326
2017-06-23	$108.35	$110.95	$106.55	$108.05	$104.02	26,612
2017-06-22	$107.05	$107.05	$104.31	$106.70	$102.72	18,941
2017-06-21	$109.30	$109.30	$106.00	$106.20	$102.23	20,069
2017-06-20	$111.25	$112.15	$108.20	$110.15	$106.04	29,503
2017-06-19	$113.30	$113.30	$109.90	$111.85	$107.67	18,544
2017-06-16	$107.45	$113.50	$103.71	$112.20	$108.01	49,494
2017-06-15	$109.90	$111.95	$104.40	$110.90	$106.76	15,251
2017-06-14	$114.70	$115.17	$110.05	$111.40	$107.24	22,595
2017-06-13	$112.80	$114.95	$109.45	$113.75	$109.50	29,168
2017-06-12	$115.50	$116.15	$110.70	$111.70	$107.53	29,910
2017-06-09	$110.20	$115.87	$110.20	$115.60	$111.28	34,303
2017-06-08	$108.15	$112.80	$107.28	$112.40	$108.20	30,422
2017-06-07	$107.30	$109.00	$104.00	$108.20	$104.16	35,019
2017-06-06	$105.80	$106.45	$102.85	$106.00	$102.04	25,046
2017-06-05	$108.90	$110.81	$106.90	$106.90	$102.91	14,605
2017-06-02	$108.75	$113.05	$108.35	$108.35	$104.30	47,929
2017-06-01	$105.45	$109.35	$104.30	$108.00	$103.97	27,213
2017-05-31	$105.85	$106.80	$103.80	$105.50	$101.56	29,283
2017-05-30	$107.85	$108.35	$104.01	$105.00	$101.08	19,903
2017-05-26	$102.75	$106.50	$102.75	$106.45	$102.48	26,128
2017-05-25	$102.65	$104.40	$102.30	$103.10	$99.25	24,999
2017-05-24	$103.30	$105.55	$100.60	$102.40	$98.58	18,836
2017-05-23	$103.75	$105.80	$103.00	$103.05	$99.20	16,926
2017-05-22	$101.00	$103.85	$100.05	$103.20	$99.35	18,506
2017-05-19	$105.20	$105.20	$101.90	$101.95	$98.14	16,961
2017-05-18	$103.60	$105.50	$102.26	$105.20	$101.27	27,426
2017-05-17	$103.80	$105.85	$103.55	$105.05	$101.13	28,087
2017-05-16	$105.50	$105.55	$104.65	$105.50	$101.56	10,703
2017-05-15	$106.55	$106.75	$104.75	$105.25	$101.32	13,999
2017-05-12	$105.45	$105.95	$104.80	$105.45	$101.51	16,116
2017-05-11	$105.45	$106.45	$104.99	$105.50	$101.56	24,980
2017-05-10	$105.15	$105.80	$104.10	$105.25	$101.32	8,505
2017-05-09	$105.45	$106.02	$104.31	$105.35	$101.42	13,140
2017-05-08	$103.85	$106.00	$103.50	$105.90	$101.95	15,536
2017-05-05	$104.55	$104.55	$103.20	$104.00	$100.12	6,994
2017-05-04	$105.00	$105.00	$103.55	$104.25	$100.36	10,673
2017-05-03	$105.55	$106.00	$102.50	$104.75	$100.84	21,477
2017-05-02	$104.75	$105.35	$102.65	$105.00	$101.08	18,601
2017-05-01	$102.75	$104.90	$102.55	$104.40	$100.50	11,617
2017-04-28	$105.00	$105.80	$102.15	$102.50	$98.67	19,222
2017-04-27	$104.00	$106.00	$103.50	$105.60	$101.66	24,494
2017-04-26	$100.00	$104.45	$99.65	$104.10	$100.21	35,495
2017-04-25	$101.25	$102.00	$100.20	$100.40	$96.65	17,801
2017-04-24	$100.35	$100.80	$98.35	$100.30	$96.56	22,356
2017-04-21	$98.95	$99.00	$97.65	$98.10	$94.44	16,103
2017-04-20	$97.85	$99.00	$97.30	$98.95	$95.26	17,697
2017-04-19	$98.05	$98.05	$96.50	$97.40	$93.76	14,962
2017-04-18	$97.25	$98.80	$96.15	$97.20	$93.57	25,443
2017-04-17	$95.90	$97.65	$94.65	$97.60	$93.96	22,747
2017-04-13	$94.45	$97.15	$93.68	$96.00	$92.42	16,357
2017-04-12	$98.25	$98.25	$93.00	$94.50	$90.97	17,375
2017-04-11	$94.90	$97.95	$93.40	$97.95	$94.29	25,818
2017-04-10	$95.85	$98.25	$93.65	$95.30	$91.74	29,604
2017-04-07	$96.40	$97.95	$93.15	$96.10	$92.51	89,411
2017-04-06	$96.70	$97.90	$93.20	$96.50	$92.90	48,831
2017-04-05	$95.85	$96.73	$95.00	$96.65	$93.04	34,655
2017-04-04	$94.10	$95.40	$94.10	$95.35	$91.79	20,683
2017-04-03	$95.90	$97.20	$93.14	$94.20	$90.68	20,830
2017-03-31	$93.00	$96.30	$92.50	$95.40	$91.84	40,622
2017-03-30	$93.50	$93.50	$91.83	$93.00	$89.53	20,050
2017-03-29	$92.65	$93.75	$92.00	$93.45	$89.96	17,473
2017-03-28	$92.95	$93.85	$91.90	$92.35	$88.90	14,751
2017-03-27	$92.95	$93.35	$91.55	$93.05	$89.58	16,003
2017-03-24	$95.30	$96.40	$92.30	$93.40	$89.91	13,548
2017-03-23	$93.60	$96.23	$91.31	$95.05	$91.50	13,505
2017-03-22	$92.30	$93.75	$91.70	$93.30	$89.82	22,388
2017-03-21	$95.65	$96.13	$92.20	$92.20	$88.76	20,635
2017-03-20	$97.20	$97.55	$94.85	$95.25	$91.69	18,808
2017-03-17	$92.50	$98.30	$92.15	$97.90	$94.24	57,319
2017-03-16	$93.45	$93.95	$92.10	$92.60	$89.14	12,935
2017-03-15	$93.25	$93.25	$92.00	$92.65	$89.19	19,265
2017-03-14	$93.45	$94.10	$91.50	$92.80	$89.34	13,251
2017-03-13	$91.65	$94.10	$91.65	$93.20	$89.72	18,399
2017-03-10	$93.10	$93.10	$91.95	$92.35	$88.90	12,146
2017-03-09	$91.95	$92.80	$91.75	$92.05	$88.61	14,019
2017-03-08	$92.10	$92.95	$91.21	$92.20	$88.76	24,972
2017-03-07	$92.10	$92.80	$91.85	$92.00	$88.56	10,930
2017-03-06	$92.25	$92.75	$91.50	$92.20	$88.76	21,431
2017-03-03	$92.15	$94.50	$91.35	$93.00	$89.53	26,686
2017-03-02	$95.75	$95.75	$92.00	$92.10	$88.66	14,493
2017-03-01	$92.20	$94.45	$90.40	$94.30	$90.78	23,109
2017-02-28	$92.20	$92.40	$90.15	$91.45	$88.04	26,743
2017-02-27	$92.05	$93.35	$91.95	$92.35	$88.90	18,526
2017-02-24	$91.90	$92.90	$91.75	$92.10	$88.66	18,641
2017-02-23	$93.60	$93.60	$91.66	$92.50	$89.05	20,922
2017-02-22	$91.90	$93.75	$91.85	$93.55	$90.06	30,875
2017-02-21	$92.45	$92.45	$90.85	$92.20	$88.76	13,764
2017-02-17	$92.00	$92.45	$91.65	$92.30	$88.85	20,918
2017-02-16	$92.30	$92.30	$90.45	$91.45	$88.04	21,355
2017-02-15	$91.50	$92.55	$91.00	$92.55	$89.09	115,840
2017-02-14	$89.40	$92.70	$88.80	$92.05	$88.61	56,361
2017-02-13	$91.00	$91.11	$89.45	$90.50	$87.12	20,779
2017-02-10	$89.65	$90.45	$88.75	$90.15	$86.78	6,923
2017-02-09	$87.85	$90.80	$87.40	$89.25	$85.92	31,663
2017-02-08	$89.40	$89.40	$86.85	$87.45	$84.18	25,987
2017-02-07	$91.80	$91.90	$89.15	$89.40	$86.06	25,175
2017-02-06	$89.70	$91.80	$89.70	$91.05	$87.65	35,929
2017-02-03	$90.25	$90.45	$89.00	$90.00	$86.64	11,462
2017-02-02	$91.75	$91.75	$89.00	$89.30	$85.97	14,334
2017-02-01	$87.85	$92.95	$87.45	$91.70	$88.28	51,877
2017-01-31	$85.90	$88.00	$85.50	$88.00	$84.71	44,117
2017-01-30	$85.15	$86.50	$85.00	$85.90	$82.69	22,035
2017-01-27	$85.90	$86.20	$84.35	$85.95	$82.74	22,342
2017-01-26	$87.40	$87.40	$85.25	$85.40	$82.21	18,685
2017-01-25	$85.60	$86.75	$84.90	$86.75	$83.51	20,975
2017-01-24	$84.75	$85.40	$84.10	$85.00	$81.83	28,342
2017-01-23	$83.65	$84.35	$83.15	$84.00	$80.86	6,151
2017-01-20	$84.20	$85.15	$82.85	$83.80	$80.67	17,852
2017-01-19	$85.90	$85.90	$83.53	$83.65	$80.53	10,424
2017-01-18	$84.15	$86.20	$83.55	$85.55	$82.36	24,879
2017-01-17	$84.80	$84.95	$83.85	$84.00	$80.86	10,841
2017-01-13	$84.85	$85.45	$83.00	$85.10	$81.92	12,937
2017-01-12	$84.95	$86.00	$83.75	$84.65	$81.49	15,390
2017-01-11	$85.10	$86.65	$83.40	$85.05	$81.87	25,971
2017-01-10	$85.85	$87.15	$85.40	$85.50	$82.31	26,900
2017-01-09	$84.90	$87.00	$84.25	$86.00	$82.79	22,191
2017-01-06	$86.60	$87.50	$85.20	$85.45	$82.26	17,348
2017-01-05	$87.05	$88.80	$86.40	$86.90	$83.66	35,104
2017-01-04	$86.15	$88.30	$85.78	$88.30	$85.00	28,976
2017-01-03	$83.90	$85.65	$83.10	$85.65	$82.45	22,522
2016-12-30	$84.45	$84.85	$83.20	$83.55	$80.43	26,359
2016-12-29	$85.00	$85.00	$84.00	$84.50	$81.35	29,491
2016-12-28	$87.90	$88.00	$85.50	$85.60	$82.40	21,620
2016-12-27	$87.65	$88.88	$87.35	$87.80	$84.52	15,561
2016-12-23	$86.60	$88.20	$84.05	$87.90	$84.62	19,396
2016-12-22	$89.30	$89.95	$85.55	$87.10	$83.85	29,606
2016-12-21	$89.75	$90.00	$88.59	$88.95	$85.63	12,675
2016-12-20	$90.15	$90.45	$89.00	$90.45	$87.07	24,405
2016-12-19	$90.05	$90.05	$88.00	$89.35	$86.01	20,986
2016-12-16	$89.25	$89.45	$88.25	$89.15	$85.82	54,353
2016-12-15	$87.75	$89.40	$87.30	$88.70	$85.39	24,794
2016-12-14	$88.00	$88.80	$87.00	$87.85	$84.57	14,136
2016-12-13	$88.95	$89.75	$87.20	$87.90	$84.62	30,257
2016-12-12	$87.90	$88.80	$85.85	$88.80	$85.48	23,079
2016-12-09	$87.50	$88.28	$85.25	$87.75	$84.47	36,426
2016-12-08	$83.75	$86.65	$83.15	$86.00	$82.79	36,738
2016-12-07	$84.45	$84.82	$83.20	$83.65	$80.53	33,043
2016-12-06	$82.80	$84.85	$81.66	$83.80	$80.67	31,861
2016-12-05	$79.95	$83.00	$79.95	$83.00	$79.90	28,552
2016-12-02	$78.80	$80.45	$76.55	$79.50	$76.53	11,433
2016-12-01	$80.60	$81.55	$78.55	$79.45	$76.48	20,294
2016-11-30	$77.70	$80.95	$75.63	$80.60	$77.59	50,236
2016-11-29	$81.70	$81.70	$78.30	$78.70	$75.76	36,826
2016-11-28	$80.25	$81.90	$79.20	$81.00	$77.98	23,700
2016-11-25	$80.60	$81.95	$79.60	$80.15	$77.16	9,698
2016-11-23	$79.30	$81.50	$79.05	$79.85	$76.87	23,849
2016-11-22	$80.45	$80.45	$78.75	$79.50	$76.53	33,467
2016-11-21	$78.40	$82.10	$78.00	$79.25	$76.29	32,345
2016-11-18	$75.40	$78.00	$74.90	$78.00	$75.09	34,681
2016-11-17	$75.45	$75.80	$74.60	$75.30	$72.49	20,264
2016-11-16	$74.50	$76.10	$74.35	$75.35	$72.54	38,374
2016-11-15	$72.10	$74.65	$70.11	$74.45	$71.67	25,602
2016-11-14	$75.40	$77.00	$70.60	$72.50	$69.79	40,221
2016-11-11	$71.50	$74.60	$70.80	$74.60	$71.81	44,799
2016-11-10	$66.50	$71.50	$65.49	$71.40	$68.73	28,906
2016-11-09	$64.40	$66.75	$61.75	$65.75	$63.30	81,782
2016-11-08	$64.15	$65.00	$64.15	$64.70	$62.28	20,616
2016-11-07	$66.05	$66.05	$64.50	$64.90	$61.81	30,088
2016-11-04	$64.60	$66.80	$64.50	$65.40	$62.28	16,680
2016-11-03	$63.55	$64.85	$61.80	$64.35	$61.28	40,884
2016-11-02	$66.65	$67.03	$62.83	$63.50	$60.47	34,801
2016-11-01	$68.45	$69.50	$66.65	$66.70	$63.52	17,539
2016-10-31	$66.55	$68.85	$66.55	$68.35	$65.09	17,012
2016-10-28	$66.75	$69.15	$66.30	$66.90	$63.71	8,889
2016-10-27	$69.60	$69.60	$66.40	$66.80	$63.62	20,069
2016-10-26	$69.80	$69.80	$68.85	$69.00	$65.71	9,351
2016-10-25	$69.80	$69.95	$69.20	$69.65	$66.33	11,192
2016-10-24	$70.05	$70.65	$69.60	$69.95	$66.62	8,232
2016-10-21	$68.35	$69.85	$68.26	$69.85	$66.52	11,235
2016-10-20	$69.00	$69.55	$68.26	$69.05	$65.76	18,278
2016-10-19	$69.15	$69.70	$68.75	$69.10	$65.81	10,608
2016-10-18	$69.85	$69.95	$69.00	$69.35	$66.05	15,659
2016-10-17	$68.60	$69.65	$68.60	$69.50	$66.19	12,961
2016-10-14	$68.90	$69.20	$67.55	$68.60	$65.33	14,647
2016-10-13	$68.70	$69.50	$67.60	$68.40	$65.14	15,523
2016-10-12	$67.30	$68.90	$67.23	$68.60	$65.33	6,676
2016-10-11	$68.10	$68.10	$66.26	$67.00	$63.81	16,161
2016-10-10	$68.55	$69.35	$68.15	$68.20	$64.95	12,862
2016-10-07	$69.09	$69.09	$67.69	$68.09	$64.85	22,908
2016-10-06	$67.67	$69.26	$67.29	$68.86	$65.58	57,552
2016-10-05	$68.20	$69.00	$67.50	$67.50	$64.28	32,792
2016-10-04	$68.53	$68.96	$67.81	$67.86	$64.63	11,787
2016-10-03	$68.98	$69.05	$68.01	$68.43	$65.17	24,366
2016-09-30	$68.22	$69.58	$67.50	$69.12	$65.83	36,494
2016-09-29	$68.62	$69.09	$67.35	$68.50	$65.24	22,908
2016-09-28	$67.74	$69.05	$66.91	$68.73	$65.46	27,192
2016-09-27	$65.80	$68.43	$65.80	$67.69	$64.47	58,583
2016-09-26	$65.22	$65.95	$64.43	$65.83	$62.69	25,253
2016-09-23	$64.95	$65.94	$64.89	$65.51	$62.39	20,077
2016-09-22	$65.94	$65.94	$64.69	$65.22	$62.11	26,882
2016-09-21	$63.00	$65.89	$63.00	$65.79	$62.66	17,201
2016-09-20	$63.00	$63.10	$62.45	$62.58	$59.60	36,268
2016-09-19	$63.00	$63.17	$62.85	$63.15	$60.14	26,776
2016-09-16	$64.20	$64.20	$62.61	$63.56	$60.53	57,831
2016-09-15	$63.85	$64.31	$63.60	$64.31	$61.25	15,706
2016-09-14	$64.18	$64.26	$62.98	$63.99	$60.94	7,266
2016-09-13	$64.58	$64.58	$63.48	$63.79	$60.75	65,867
2016-09-12	$64.47	$66.04	$63.85	$64.74	$61.66	63,775
2016-09-09	$65.00	$65.34	$64.34	$64.34	$61.27	37,041
2016-09-08	$65.89	$66.35	$65.68	$66.00	$62.86	7,312
2016-09-07	$65.50	$66.20	$64.93	$66.12	$62.97	17,889
2016-09-06	$65.18	$65.56	$64.86	$65.41	$62.29	18,554
2016-09-02	$65.05	$65.49	$64.91	$65.29	$62.18	20,104
2016-09-01	$64.67	$65.16	$64.00	$64.86	$61.77	23,575
2016-08-31	$63.94	$64.37	$61.13	$64.37	$61.30	9,720
2016-08-30	$63.50	$64.20	$62.76	$63.68	$60.65	10,414
2016-08-29	$63.96	$64.20	$63.15	$63.49	$60.47	6,169
2016-08-26	$64.72	$65.19	$63.40	$64.27	$61.21	18,198
2016-08-25	$63.90	$64.74	$63.36	$64.71	$61.63	27,045
2016-08-24	$63.14	$63.47	$62.44	$63.31	$60.29	14,348
2016-08-23	$61.86	$62.79	$61.86	$62.54	$59.56	24,904
2016-08-22	$61.62	$61.96	$61.31	$61.96	$59.01	8,594
2016-08-19	$61.22	$61.84	$61.02	$61.84	$58.89	15,755
2016-08-18	$61.00	$61.48	$60.39	$61.16	$58.25	12,973
2016-08-17	$61.66	$61.66	$60.83	$60.90	$58.00	3,983
2016-08-16	$61.79	$61.95	$60.87	$61.41	$58.48	10,643
2016-08-15	$61.45	$61.90	$61.45	$61.82	$58.87	14,954
2016-08-12	$60.87	$61.73	$60.42	$61.46	$58.53	19,303
2016-08-11	$60.86	$60.91	$60.39	$60.83	$57.93	25,260
2016-08-10	$60.68	$60.90	$60.42	$60.70	$57.81	10,357
2016-08-09	$60.59	$60.86	$60.45	$60.73	$57.84	12,256
2016-08-08	$61.57	$61.62	$60.39	$60.50	$57.62	11,705
2016-08-05	$60.77	$62.15	$60.77	$61.91	$58.96	16,483
2016-08-04	$61.35	$61.87	$60.92	$60.92	$58.02	7,774
2016-08-03	$60.48	$61.30	$60.40	$61.21	$58.29	32,072
2016-08-02	$60.81	$60.84	$60.59	$60.63	$57.74	10,340
2016-08-01	$60.40	$60.89	$60.40	$60.82	$57.92	15,988
2016-07-29	$60.70	$60.70	$60.40	$60.59	$57.70	19,996
2016-07-28	$60.46	$60.80	$60.20	$60.78	$57.88	32,744
2016-07-27	$60.40	$60.70	$59.80	$60.70	$57.81	20,338
2016-07-26	$59.92	$60.81	$59.89	$60.43	$57.55	13,753
2016-07-25	$60.60	$60.60	$59.90	$60.04	$57.18	10,142
2016-07-22	$60.51	$60.80	$59.83	$60.38	$57.50	5,552
2016-07-21	$60.05	$60.44	$59.86	$60.16	$57.29	11,833
2016-07-20	$60.75	$60.80	$60.00	$60.49	$57.61	19,460
2016-07-19	$60.25	$60.91	$60.25	$60.48	$57.60	26,573
2016-07-18	$60.00	$61.12	$59.77	$60.15	$57.28	34,055
2016-07-15	$60.92	$60.92	$58.10	$59.33	$56.50	14,938
2016-07-14	$59.87	$61.24	$59.71	$60.54	$57.66	16,408
2016-07-13	$57.99	$59.99	$57.05	$59.71	$56.87	19,406
2016-07-12	$57.39	$60.03	$57.35	$57.94	$55.18	41,459
2016-07-11	$56.66	$57.70	$56.08	$57.57	$54.83	24,545
2016-07-08	$59.50	$59.50	$56.50	$57.01	$54.29	30,457
2016-07-07	$58.71	$59.26	$58.00	$58.83	$56.03	8,884
2016-07-06	$57.78	$59.11	$57.50	$58.59	$55.80	12,077
2016-07-05	$57.87	$59.43	$57.77	$58.08	$55.31	19,946
2016-07-01	$58.83	$59.09	$58.08	$58.63	$55.84	8,311
2016-06-30	$59.04	$59.07	$57.03	$59.07	$56.26	18,921
2016-06-29	$58.26	$59.98	$57.99	$58.60	$55.81	23,229
2016-06-28	$58.09	$59.25	$57.40	$57.75	$55.00	33,303
2016-06-27	$57.35	$57.85	$55.54	$57.32	$54.59	36,934
2016-06-24	$59.15	$59.84	$57.19	$58.59	$55.80	112,636
2016-06-23	$62.70	$62.70	$61.58	$61.91	$58.96	49,135
2016-06-22	$64.25	$64.25	$62.25	$62.70	$59.71	72,141
2016-06-21	$62.91	$64.57	$62.87	$63.89	$60.85	63,266
2016-06-20	$62.18	$62.99	$61.92	$62.76	$59.77	55,890
2016-06-17	$60.24	$61.98	$60.03	$61.98	$59.03	72,307
2016-06-16	$60.15	$60.73	$59.69	$60.06	$57.20	11,378
2016-06-15	$60.56	$60.70	$59.79	$60.37	$57.49	14,808
2016-06-14	$60.43	$60.57	$59.37	$60.49	$57.61	20,328
2016-06-13	$60.38	$60.66	$60.23	$60.23	$57.36	14,086
2016-06-10	$60.21	$60.68	$60.21	$60.36	$57.48	11,054
2016-06-09	$60.15	$60.74	$60.15	$60.50	$57.62	18,571
2016-06-08	$60.00	$60.74	$59.45	$60.66	$57.77	31,544
2016-06-07	$60.17	$60.17	$59.62	$59.64	$56.80	15,777
2016-06-06	$59.50	$60.30	$59.31	$59.84	$56.99	38,506
2016-06-03	$59.50	$59.50	$59.11	$59.42	$56.59	13,389
2016-06-02	$59.17	$59.50	$58.98	$59.50	$56.67	22,690
2016-06-01	$58.88	$59.00	$57.81	$58.99	$56.18	35,955
2016-05-31	$58.79	$58.79	$57.80	$58.74	$55.94	70,661
2016-05-27	$57.80	$58.62	$56.98	$58.59	$55.80	24,780
2016-05-26	$57.61	$58.39	$57.00	$58.06	$55.29	26,039
2016-05-25	$57.60	$58.50	$57.45	$57.86	$55.10	7,172
2016-05-24	$56.52	$58.65	$54.30	$57.86	$55.10	13,796
2016-05-23	$56.54	$58.03	$56.00	$56.02	$53.35	15,274
2016-05-20	$56.30	$57.69	$55.95	$56.49	$53.80	16,332
2016-05-19	$56.76	$58.05	$55.68	$56.31	$53.63	22,599
2016-05-18	$57.56	$58.35	$56.49	$57.06	$54.34	12,649
2016-05-17	$58.10	$58.59	$57.05	$57.33	$54.60	14,297
2016-05-16	$56.34	$58.66	$56.34	$58.30	$55.52	19,090
2016-05-13	$55.59	$56.99	$55.59	$56.97	$54.26	19,924
2016-05-12	$55.64	$56.46	$55.40	$55.43	$52.79	9,952
2016-05-11	$55.12	$56.35	$54.68	$55.25	$52.62	8,141
2016-05-10	$55.90	$56.78	$54.75	$55.52	$52.87	20,587
2016-05-09	$55.20	$56.13	$55.20	$55.98	$53.31	4,797
2016-05-06	$55.21	$55.69	$55.03	$55.32	$52.68	5,806
2016-05-05	$55.00	$55.93	$55.00	$55.07	$52.45	6,005
2016-05-04	$54.91	$55.02	$54.25	$54.78	$52.17	12,062
2016-05-03	$55.28	$56.52	$55.01	$55.30	$52.67	14,307
2016-05-02	$56.76	$56.99	$55.55	$55.89	$53.23	18,024
2016-04-29	$55.80	$57.00	$55.33	$56.29	$53.61	13,314
2016-04-28	$55.50	$56.46	$54.83	$55.60	$52.95	12,541
2016-04-27	$54.76	$56.00	$54.25	$55.95	$53.28	56,302
2016-04-26	$54.90	$55.50	$54.42	$55.05	$52.43	32,654
2016-04-25	$56.20	$56.36	$54.59	$54.75	$52.14	18,820
2016-04-22	$56.25	$56.74	$56.25	$56.66	$53.96	8,306
2016-04-21	$57.39	$57.39	$56.45	$56.75	$54.05	9,656
2016-04-20	$57.99	$57.99	$57.27	$57.37	$54.64	11,341
2016-04-19	$57.77	$58.00	$57.15	$57.71	$54.96	23,863
2016-04-18	$56.80	$57.95	$56.70	$57.02	$54.30	27,336
2016-04-15	$57.02	$57.38	$56.42	$56.45	$53.76	13,020
2016-04-14	$57.10	$57.24	$56.42	$56.99	$54.27	13,765
2016-04-13	$56.25	$57.28	$55.78	$56.94	$54.23	43,067
2016-04-12	$54.81	$56.79	$54.68	$56.73	$54.03	25,083
2016-04-11	$53.48	$54.85	$53.35	$54.85	$52.24	11,321
2016-04-08	$52.50	$53.13	$51.54	$53.13	$50.60	32,201
2016-04-07	$51.99	$52.75	$51.70	$52.11	$49.63	12,425
2016-04-06	$51.63	$52.41	$51.55	$52.30	$49.81	7,351
2016-04-05	$52.36	$52.88	$51.20	$51.50	$49.05	27,540
2016-04-04	$52.68	$53.10	$52.02	$52.18	$49.69	19,465
2016-04-01	$52.35	$53.23	$52.35	$52.78	$50.27	10,737
2016-03-31	$52.65	$52.75	$52.40	$52.59	$50.08	30,674
2016-03-30	$52.25	$53.06	$52.10	$52.86	$50.34	20,448
2016-03-29	$50.54	$52.16	$50.29	$51.99	$49.51	48,471
2016-03-28	$48.88	$50.54	$48.88	$50.30	$47.90	15,622
2016-03-24	$48.05	$48.57	$47.15	$48.55	$46.24	31,160
2016-03-23	$48.97	$49.20	$47.75	$47.87	$45.59	7,461
2016-03-22	$49.65	$49.65	$48.50	$49.00	$46.67	23,963
2016-03-21	$50.22	$50.41	$49.14	$49.30	$46.95	42,060
2016-03-18	$50.24	$50.52	$48.77	$50.41	$48.01	32,850
2016-03-17	$49.16	$49.94	$48.51	$49.94	$47.56	12,060
2016-03-16	$48.31	$49.50	$48.05	$49.20	$46.86	12,418
2016-03-15	$47.50	$48.89	$46.96	$48.51	$46.20	16,735
2016-03-14	$45.82	$47.71	$45.74	$47.43	$45.17	57,892
2016-03-11	$45.89	$46.48	$45.07	$46.27	$44.07	12,143
2016-03-10	$46.67	$47.19	$45.33	$45.51	$43.34	13,663
2016-03-09	$46.89	$47.52	$45.44	$46.25	$44.05	29,256
2016-03-08	$47.56	$49.62	$46.69	$46.69	$44.47	13,114
2016-03-07	$48.00	$49.18	$47.21	$47.69	$45.42	18,222
2016-03-04	$47.82	$47.99	$46.27	$47.76	$45.48	11,781
2016-03-03	$46.92	$48.17	$46.92	$47.65	$45.38	16,431
2016-03-02	$47.15	$47.35	$46.01	$46.94	$44.70	12,127
2016-03-01	$46.75	$47.99	$46.75	$47.15	$44.90	23,415
2016-02-29	$45.48	$47.94	$45.09	$47.02	$44.78	32,250
2016-02-26	$46.00	$47.63	$44.68	$45.29	$43.13	15,108
2016-02-25	$45.41	$46.31	$45.30	$45.96	$43.77	7,995
2016-02-24	$43.98	$46.09	$43.98	$45.70	$43.52	41,419
2016-02-23	$47.20	$47.53	$44.01	$44.20	$42.09	39,035
2016-02-22	$48.50	$49.35	$47.24	$47.47	$45.21	24,058
2016-02-19	$48.33	$48.58	$48.06	$48.20	$45.90	22,568
2016-02-18	$48.72	$49.00	$48.32	$48.64	$46.32	13,826
2016-02-17	$49.53	$49.72	$48.43	$49.01	$46.68	32,709
2016-02-16	$49.36	$49.82	$48.86	$49.62	$47.26	31,555
2016-02-12	$48.90	$49.38	$48.75	$49.15	$46.81	38,316
2016-02-11	$48.23	$49.96	$48.14	$48.74	$46.42	32,057
2016-02-10	$49.70	$49.95	$48.63	$48.80	$46.48	18,272
2016-02-09	$48.88	$50.04	$48.88	$49.25	$46.90	16,300
2016-02-08	$50.02	$50.10	$48.41	$49.38	$47.03	45,485
2016-02-05	$50.87	$50.87	$50.17	$50.27	$47.88	32,525
2016-02-04	$50.40	$50.79	$50.28	$50.69	$48.28	85,456
2016-02-03	$48.90	$50.87	$48.90	$50.40	$48.00	93,087
2016-02-02	$47.69	$49.00	$47.69	$48.66	$46.34	44,655
2016-02-01	$45.42	$49.39	$44.88	$48.12	$45.83	75,790
2016-01-29	$43.84	$45.95	$43.84	$45.95	$43.76	49,833
2016-01-28	$43.10	$43.98	$43.01	$43.93	$41.84	40,735
2016-01-27	$42.80	$43.94	$42.40	$42.78	$40.74	29,558
2016-01-26	$43.40	$43.95	$42.30	$42.95	$40.90	67,825
2016-01-25	$43.50	$43.82	$42.65	$43.09	$41.04	60,037
2016-01-22	$43.43	$43.77	$42.48	$43.71	$41.63	27,200
2016-01-21	$41.00	$44.06	$41.00	$43.55	$41.48	156,721
2016-01-20	$39.33	$40.99	$37.72	$40.98	$39.03	79,168
2016-01-19	$41.10	$41.20	$39.25	$39.75	$37.86	49,813
2016-01-15	$37.72	$41.31	$37.72	$41.02	$39.07	44,696
2016-01-14	$38.23	$38.89	$37.20	$38.89	$37.04	14,272
2016-01-13	$38.75	$39.00	$37.73	$38.06	$36.25	11,426
2016-01-12	$38.97	$38.99	$38.27	$38.67	$36.83	12,579
2016-01-11	$38.70	$38.73	$38.34	$38.70	$36.86	23,944
2016-01-08	$38.50	$38.75	$38.01	$38.39	$36.56	32,349
2016-01-07	$38.67	$39.32	$38.26	$38.57	$36.73	13,757
2016-01-06	$39.20	$40.26	$38.73	$39.06	$37.20	9,444
2016-01-05	$38.69	$40.09	$38.33	$39.47	$37.59	15,297
2016-01-04	$40.55	$42.00	$37.50	$38.93	$37.08	25,670
2015-12-31	$40.95	$41.49	$40.61	$40.73	$38.79	11,267
2015-12-30	$41.00	$41.89	$40.77	$40.89	$38.94	11,415
2015-12-29	$40.12	$41.00	$40.06	$41.00	$39.05	9,779
2015-12-28	$41.00	$41.00	$40.03	$40.61	$38.68	4,569
2015-12-24	$39.98	$40.94	$39.98	$40.94	$38.99	3,704
2015-12-23	$39.19	$40.26	$38.98	$40.15	$38.24	29,499
2015-12-22	$39.02	$39.30	$38.96	$39.19	$37.32	15,409
2015-12-21	$39.81	$39.99	$38.71	$39.35	$37.48	5,382
2015-12-18	$39.77	$39.93	$38.61	$39.84	$37.94	46,336
2015-12-17	$41.33	$41.40	$40.07	$40.11	$38.20	8,140
2015-12-16	$41.45	$41.50	$40.60	$41.45	$39.48	14,128
2015-12-15	$40.85	$41.70	$40.61	$41.46	$39.48	13,057
2015-12-14	$39.56	$41.12	$38.50	$40.30	$38.38	13,087
2015-12-11	$40.60	$41.57	$40.55	$40.64	$38.70	12,256
2015-12-10	$40.90	$41.75	$39.31	$41.17	$39.21	84,955
2015-12-09	$41.22	$41.22	$40.38	$41.00	$39.05	6,681
2015-12-08	$41.78	$41.78	$41.22	$41.22	$39.26	4,746
2015-12-07	$42.44	$42.44	$41.52	$41.90	$39.90	11,952
2015-12-04	$42.55	$42.78	$42.28	$42.44	$40.42	19,684
2015-12-03	$43.15	$43.15	$42.32	$42.55	$40.52	12,415
2015-12-02	$43.35	$43.85	$43.19	$43.21	$41.15	6,229
2015-12-01	$44.35	$44.78	$43.37	$44.35	$42.24	9,295
2015-11-30	$44.20	$44.40	$43.41	$44.40	$42.28	8,316
2015-11-27	$43.92	$44.43	$43.61	$44.43	$42.31	2,052
2015-11-25	$43.27	$43.95	$43.27	$43.94	$41.85	3,212
2015-11-24	$43.88	$44.30	$43.47	$44.12	$42.02	6,033
2015-11-23	$43.45	$44.23	$43.31	$44.10	$42.00	14,137
2015-11-20	$43.10	$43.93	$43.10	$43.93	$41.84	10,455
2015-11-19	$42.25	$43.21	$42.25	$43.15	$41.09	18,075
2015-11-18	$42.38	$42.87	$41.95	$42.50	$40.48	6,526
2015-11-17	$42.87	$42.87	$42.00	$42.00	$40.00	5,043
2015-11-16	$42.96	$42.96	$41.16	$42.64	$40.61	5,803
2015-11-13	$43.32	$43.77	$42.76	$42.85	$40.81	5,357
2015-11-12	$43.64	$43.94	$43.44	$43.67	$41.59	4,270
2015-11-11	$43.98	$43.98	$42.78	$43.55	$41.48	3,570
2015-11-10	$43.75	$43.98	$43.58	$43.95	$41.86	6,324
2015-11-09	$43.84	$43.98	$43.73	$43.73	$41.65	15,073
2015-11-06	$43.97	$43.97	$43.15	$43.95	$41.86	10,927
2015-11-05	$43.52	$43.80	$43.47	$43.72	$41.64	5,295
2015-11-04	$43.53	$43.98	$43.53	$43.90	$41.20	12,287
2015-11-03	$43.62	$43.62	$42.67	$43.50	$40.82	5,589
2015-11-02	$44.61	$44.61	$43.00	$43.85	$41.15	12,283
2015-10-30	$43.80	$44.57	$43.61	$44.41	$41.67	7,866
2015-10-29	$43.75	$43.86	$43.00	$43.57	$40.89	8,223
2015-10-28	$42.00	$44.18	$42.00	$43.11	$40.45	23,016
2015-10-27	$42.60	$42.65	$41.50	$41.50	$38.94	5,242
2015-10-26	$42.75	$42.75	$41.60	$42.74	$40.11	3,194
2015-10-23	$42.43	$43.00	$41.23	$43.00	$40.35	8,675
2015-10-22	$42.28	$42.28	$40.95	$42.01	$39.42	4,144
2015-10-21	$42.46	$42.57	$41.74	$42.13	$39.54	5,676
2015-10-20	$42.00	$42.77	$41.80	$42.50	$39.88	3,544
2015-10-19	$41.38	$42.70	$41.38	$41.85	$39.27	9,314
2015-10-16	$42.43	$42.50	$41.58	$41.70	$39.13	6,318
2015-10-15	$40.55	$42.44	$40.03	$42.33	$39.72	16,268
2015-10-14	$40.61	$40.61	$39.88	$40.29	$37.81	4,389
2015-10-13	$40.10	$40.95	$40.10	$40.56	$38.06	6,807
2015-10-12	$39.35	$41.00	$39.35	$41.00	$38.47	4,557
2015-10-09	$39.90	$40.00	$38.70	$39.84	$37.39	3,979
2015-10-08	$38.92	$40.00	$38.34	$39.87	$37.41	5,608
2015-10-07	$38.45	$39.76	$38.17	$38.76	$36.37	11,635
2015-10-06	$38.74	$38.91	$38.20	$38.51	$36.14	8,669
2015-10-05	$38.65	$39.85	$38.25	$39.06	$36.65	12,517
2015-10-02	$37.53	$38.71	$37.26	$38.71	$36.33	10,011
2015-10-01	$39.11	$39.57	$38.40	$38.40	$36.03	3,350
2015-09-30	$38.59	$39.39	$38.18	$39.39	$36.96	8,753
2015-09-29	$37.41	$38.48	$36.83	$37.90	$35.57	9,432
2015-09-28	$37.50	$38.24	$37.10	$37.31	$35.01	10,339
2015-09-25	$38.80	$38.80	$37.51	$37.51	$35.20	19,024
2015-09-24	$38.52	$39.00	$38.11	$38.57	$36.19	5,391
2015-09-23	$38.56	$38.58	$38.25	$38.39	$36.03	4,701
2015-09-22	$38.55	$38.55	$38.14	$38.17	$35.82	3,273
2015-09-21	$39.00	$39.30	$38.51	$38.58	$36.20	3,010
2015-09-18	$38.30	$39.00	$38.17	$38.80	$36.41	10,828
2015-09-17	$38.21	$38.94	$38.21	$38.94	$36.54	6,699
2015-09-16	$38.52	$38.96	$37.55	$38.96	$36.56	5,419
2015-09-15	$38.56	$38.92	$37.53	$38.92	$36.52	5,538
2015-09-14	$38.97	$38.97	$37.56	$38.53	$36.16	6,286
2015-09-11	$37.72	$38.95	$37.54	$38.88	$36.49	7,548
2015-09-10	$38.11	$38.52	$37.51	$37.94	$35.60	10,446
2015-09-09	$38.55	$38.75	$38.01	$38.01	$35.67	3,604
2015-09-08	$38.29	$38.98	$38.01	$38.70	$36.32	5,895
2015-09-04	$38.65	$39.45	$37.60	$38.10	$35.75	11,105
2015-09-03	$40.30	$40.47	$39.42	$39.42	$36.99	5,108
2015-09-02	$39.00	$40.00	$39.00	$39.99	$37.53	6,095
2015-09-01	$38.73	$39.77	$38.00	$39.00	$36.60	9,207
2015-08-31	$38.49	$39.50	$37.50	$39.50	$37.07	4,276
2015-08-28	$39.38	$39.98	$37.74	$38.70	$36.32	6,056
2015-08-27	$39.20	$39.97	$38.30	$38.89	$36.49	5,619
2015-08-26	$39.29	$39.29	$38.15	$39.05	$36.64	6,995
2015-08-25	$38.00	$38.58	$37.55	$38.10	$35.75	8,718
2015-08-24	$37.01	$38.13	$37.01	$37.15	$34.86	17,317
2015-08-21	$37.05	$38.83	$37.03	$38.25	$35.89	14,054
2015-08-20	$39.00	$39.16	$38.26	$38.49	$36.12	14,331

Chase Corp (CCF) News Headlines

Chase Sapphire Reserve for Business review: A $795 card with travel and business statement credits

The Chase Sapphire Reserve for Business is new on the market, offering over $2,500 in annual value.

cnbc.com July 8, 2025

JPMorgan Chase is set to report second-quarter earnings – here’s what the Street expects

JPMorgan Chase will give investors a view into how U.S. consumers and corporations fared in the second quarter.

cnbc.com July 15, 2025

Stocks to Watch Tuesday: Nvidia, JPMorgan Chase, Wells Fargo

None

wsj.com July 15, 2025

Recent Chase Corp (CCF) News

Your guide to earning and redeeming points in the Chase Ultimate Rewards program

None

cnn.com

Published: July 17, 2025

Here are Wednesday's biggest analyst calls: Nvidia, Tesla, Palantir, JPMorgan Chase, Roblox, AT&T, Amazon & more

Here are Wednesday's biggest calls on Wall Street.

cnbc.com

Published: July 16, 2025

JPMorgan Chase has more room for growth after latest earnings, says analyst Mike Mayo

Wells Fargo Analyst Mike Mayo raised his price target on JPMorgan Chase.

cnbc.com

Published: July 16, 2025

Jamie Dimon says JPMorgan Chase will get involved in stablecoins as fintech threat looms

JPMorgan Chase is a juggernaut in the global payments industry, helping move nearly $10 trillion daily, so it makes sense that they would explore sta…

cnbc.com

Published: July 15, 2025

Similar Companies to Chase Corp (CCF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Chase Corp (CCF) Exchange: NYSE MKT

$127.49 ($0.00) 0.00%

Chase Corp - Daily Information

About Chase Corp (CCF)

Invest in Chase Corp (CCF)

Built to help smart investors invest smarter.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Chase Corp (CCF)

Chase Corp (CCF) News Headlines

Recent Chase Corp (CCF) News

Your guide to earning and redeeming points in the Chase Ultimate Rewards program

Here are Wednesday's biggest analyst calls: Nvidia, Tesla, Palantir, JPMorgan Chase, Roblox, AT&T, Amazon & more

JPMorgan Chase has more room for growth after latest earnings, says analyst Mike Mayo

Jamie Dimon says JPMorgan Chase will get involved in stablecoins as fintech threat looms

Similar Companies to Chase Corp (CCF) in the None Industry