Compass Minerals International Inc (CMP) Stock

Data as of Dec. 8, 2023

$25.22 ($-0.25) -0.98%

Compass Minerals International Inc - Daily Information

Click for more stock information on Compass Minerals International Inc.

Daily Information	Data
Date	Dec. 8, 2023
Open	$25.27
Previous Close	$25.22
High	$25.70
Low	$25.13
Adjusted Open	$25.27
Previous Adjusted Close	$25.22
Adjusted High	$25.70
Adjusted Low	$25.13

About Compass Minerals International Inc (CMP)

Compass Minerals International Inc (CMP) is a publicly traded company that produces and distributes essential minerals. The company's core products include salt, sulfate of potash, and magnesium chloride. Founded in 1844, Compass Minerals has grown from a primarily Midwestern focused firm to an international presence through the acquisition in 2010 of salt production and distribution assets in Canada, the UK, and Brazil. With more than 2,400 employees worldwide, Compass Minerals is a leader in delivering mineral-based products and services to customers worldwide. The company has consistently grown over the past few decades, increasing its revenue and operating profit year after year.

Invest in Compass Minerals International Inc (CMP)

When you sign up and link your bank account, a surprise stock appears in your account.

Get your 2 free stocks today!

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

Historical Stock Data for Compass Minerals International Inc (CMP)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-24	$25.27	$25.70	$25.13	$25.22	$25.22	125,770
2023-11-22	$25.48	$25.81	$25.19	$25.47	$25.47	294,868
2023-11-21	$25.02	$26.07	$24.90	$25.42	$25.42	410,347
2023-11-20	$24.27	$25.44	$24.01	$25.32	$25.32	605,639
2023-11-17	$23.90	$24.71	$22.80	$23.67	$23.67	818,514
2023-11-16	$25.53	$25.85	$24.64	$24.69	$24.69	393,819
2023-11-15	$25.26	$26.23	$25.26	$25.85	$25.85	251,282
2023-11-14	$24.59	$25.54	$24.59	$25.18	$25.18	484,344
2023-11-13	$23.82	$24.02	$23.36	$23.62	$23.62	363,938
2023-11-10	$23.89	$24.11	$23.40	$23.94	$23.94	383,936
2023-11-09	$24.16	$24.64	$23.84	$23.87	$23.87	342,285
2023-11-08	$24.21	$24.34	$23.73	$23.96	$23.96	283,871
2023-11-07	$24.33	$24.49	$23.95	$24.35	$24.35	266,135
2023-11-06	$24.80	$25.00	$24.35	$24.60	$24.60	388,014
2023-11-03	$24.85	$25.82	$24.75	$24.87	$24.87	522,224
2023-11-02	$25.55	$25.81	$23.67	$24.18	$24.18	969,644
2023-11-01	$24.40	$25.30	$23.91	$25.27	$25.27	315,196
2023-10-31	$24.67	$24.88	$24.26	$24.64	$24.64	459,639
2023-10-30	$24.81	$25.14	$24.21	$24.61	$24.61	362,534
2023-10-27	$24.58	$24.62	$23.95	$24.44	$24.44	341,534
2023-10-26	$24.30	$24.99	$24.30	$24.52	$24.52	237,641
2023-10-25	$24.85	$25.03	$24.05	$24.29	$24.29	428,382
2023-10-24	$25.88	$26.06	$24.98	$25.06	$25.06	266,054
2023-10-23	$26.51	$26.80	$25.77	$25.77	$25.77	441,109
2023-10-20	$27.01	$27.15	$26.72	$26.78	$26.78	337,592
2023-10-19	$27.41	$27.74	$27.05	$27.07	$27.07	264,571
2023-10-18	$28.40	$28.40	$27.28	$27.50	$27.50	209,494
2023-10-17	$27.52	$28.70	$27.52	$28.59	$28.59	334,299
2023-10-16	$27.63	$28.40	$27.41	$27.87	$27.87	293,312
2023-10-13	$27.45	$27.49	$26.93	$27.27	$27.27	250,683
2023-10-12	$27.66	$27.66	$26.84	$27.30	$27.30	240,213
2023-10-11	$27.39	$27.60	$27.07	$27.57	$27.57	167,501
2023-10-10	$27.26	$27.76	$27.20	$27.33	$27.33	223,753
2023-10-09	$26.68	$27.52	$26.59	$27.21	$27.21	324,137
2023-10-06	$26.16	$27.05	$26.02	$26.90	$26.90	226,718
2023-10-05	$26.50	$26.77	$25.85	$26.22	$26.22	293,354
2023-10-04	$26.84	$26.88	$26.24	$26.67	$26.67	265,912
2023-10-03	$26.71	$27.15	$26.65	$26.95	$26.95	322,677
2023-10-02	$27.70	$27.70	$26.77	$27.12	$27.12	420,726
2023-09-29	$27.86	$28.16	$27.64	$27.95	$27.95	352,460
2023-09-28	$27.04	$27.65	$26.93	$27.60	$27.60	357,629
2023-09-27	$27.07	$27.25	$26.50	$26.90	$26.90	278,841
2023-09-26	$26.65	$27.07	$26.65	$26.83	$26.83	407,741
2023-09-25	$27.25	$27.56	$26.67	$26.95	$26.95	257,914
2023-09-22	$27.25	$27.81	$27.22	$27.45	$27.45	351,704
2023-09-21	$27.17	$27.22	$26.64	$27.00	$27.00	456,005
2023-09-20	$28.05	$28.50	$27.46	$27.48	$27.48	306,140
2023-09-19	$27.78	$28.10	$27.64	$27.88	$27.88	399,109
2023-09-18	$28.99	$29.00	$27.82	$27.83	$27.83	323,944
2023-09-15	$29.60	$29.66	$28.69	$28.94	$28.94	1,083,490
2023-09-14	$29.48	$29.97	$29.41	$29.58	$29.58	299,732
2023-09-13	$29.20	$29.57	$28.92	$29.05	$29.05	339,281
2023-09-12	$28.81	$29.26	$28.65	$29.04	$29.04	331,386
2023-09-11	$29.37	$29.85	$28.79	$28.81	$28.81	347,016
2023-09-08	$28.69	$29.24	$28.21	$28.80	$28.80	418,918
2023-09-07	$28.59	$28.88	$27.95	$28.85	$28.70	332,430
2023-09-06	$29.12	$29.20	$28.67	$28.81	$28.66	305,282
2023-09-05	$29.98	$30.03	$28.78	$28.95	$28.80	356,227
2023-09-01	$30.61	$31.16	$30.60	$30.63	$30.47	231,097
2023-08-31	$29.89	$30.31	$29.64	$30.15	$30.15	365,024
2023-08-30	$29.58	$30.01	$29.53	$29.79	$29.79	248,247
2023-08-29	$29.32	$29.64	$28.99	$29.53	$29.53	384,562
2023-08-28	$29.28	$29.99	$29.28	$29.49	$29.49	221,029
2023-08-25	$29.32	$29.48	$28.86	$29.28	$29.28	197,510
2023-08-24	$29.45	$29.51	$28.91	$29.25	$29.25	268,127
2023-08-23	$29.85	$29.85	$29.30	$29.61	$29.61	260,945
2023-08-22	$30.01	$30.22	$29.35	$29.91	$29.91	318,321
2023-08-21	$29.84	$30.08	$29.40	$29.87	$29.87	340,965
2023-08-18	$30.35	$30.68	$29.85	$30.01	$30.01	331,477
2023-08-17	$30.68	$31.42	$30.56	$30.65	$30.65	267,743
2023-08-16	$30.72	$31.39	$30.52	$30.68	$30.68	384,473
2023-08-15	$32.56	$32.56	$30.62	$30.65	$30.65	726,827
2023-08-14	$33.50	$33.59	$32.71	$33.00	$33.00	480,287
2023-08-11	$34.25	$34.45	$33.79	$33.88	$33.88	288,016
2023-08-10	$36.38	$36.52	$34.14	$34.46	$34.46	378,965
2023-08-09	$39.24	$39.24	$34.58	$36.51	$36.51	522,046
2023-08-08	$38.00	$38.92	$37.77	$38.71	$38.71	175,760
2023-08-07	$39.10	$39.32	$37.89	$38.50	$38.50	240,201
2023-08-04	$38.94	$39.78	$38.63	$39.03	$39.03	303,318
2023-08-03	$38.33	$39.04	$37.82	$38.95	$38.95	204,895
2023-08-02	$38.27	$38.87	$37.77	$38.48	$38.48	291,223
2023-08-01	$37.88	$38.96	$37.64	$38.75	$38.75	458,010
2023-07-31	$38.19	$38.50	$37.74	$37.87	$37.87	246,042
2023-07-28	$37.64	$38.34	$37.63	$37.97	$37.97	308,432
2023-07-27	$37.09	$37.80	$36.73	$37.34	$37.34	333,727
2023-07-26	$36.35	$37.36	$36.35	$37.13	$37.13	227,875
2023-07-25	$35.81	$36.67	$35.74	$36.52	$36.52	192,987
2023-07-24	$35.34	$35.75	$34.87	$35.68	$35.68	255,027
2023-07-21	$36.07	$36.07	$34.71	$35.24	$35.24	212,851
2023-07-20	$36.71	$36.73	$35.88	$35.91	$35.91	237,834
2023-07-19	$35.45	$36.62	$35.45	$36.47	$36.47	262,812
2023-07-18	$35.72	$36.48	$35.57	$36.09	$36.09	378,491
2023-07-17	$33.84	$35.66	$33.71	$35.42	$35.42	353,875
2023-07-14	$33.51	$33.70	$32.79	$33.11	$33.11	247,216
2023-07-13	$33.46	$33.82	$33.16	$33.66	$33.66	297,004
2023-07-12	$34.00	$34.00	$33.26	$33.34	$33.34	264,924
2023-07-11	$33.14	$33.35	$32.73	$33.29	$33.29	180,232
2023-07-10	$32.97	$33.34	$32.74	$32.98	$32.98	177,045
2023-07-07	$33.07	$33.88	$33.07	$33.18	$33.18	255,534
2023-07-06	$33.38	$33.41	$32.53	$33.09	$33.09	221,887
2023-07-05	$34.29	$34.29	$33.48	$33.62	$33.62	243,961
2023-07-03	$34.00	$34.49	$34.00	$34.33	$34.33	98,779
2023-06-30	$34.44	$34.44	$33.64	$34.00	$34.00	363,418
2023-06-29	$33.66	$34.57	$33.54	$34.12	$34.12	223,742
2023-06-28	$33.42	$33.65	$32.84	$33.53	$33.53	176,421
2023-06-27	$33.71	$33.91	$33.33	$33.75	$33.75	164,453
2023-06-26	$33.68	$34.16	$33.50	$33.68	$33.68	467,744
2023-06-23	$32.46	$33.58	$32.40	$33.47	$33.47	792,681
2023-06-22	$34.79	$34.79	$32.81	$32.93	$32.93	386,421
2023-06-21	$34.48	$35.37	$34.30	$34.98	$34.98	300,762
2023-06-20	$34.93	$34.98	$34.24	$34.86	$34.86	355,995
2023-06-16	$35.57	$35.57	$34.78	$35.22	$35.22	735,688
2023-06-15	$34.75	$35.50	$34.52	$35.46	$35.46	254,612
2023-06-14	$36.95	$37.30	$34.90	$34.96	$34.96	375,395
2023-06-13	$35.60	$36.38	$35.60	$36.36	$36.36	297,622
2023-06-12	$35.33	$35.88	$34.92	$35.31	$35.31	202,707
2023-06-09	$35.30	$35.80	$34.93	$35.50	$35.50	247,876
2023-06-08	$35.24	$35.52	$34.73	$35.40	$35.40	285,598
2023-06-07	$35.33	$36.00	$35.24	$35.44	$35.29	388,873
2023-06-06	$33.28	$35.17	$33.19	$35.04	$34.89	403,935
2023-06-05	$34.05	$34.05	$32.65	$33.58	$33.44	305,900
2023-06-02	$32.89	$34.31	$32.25	$34.27	$34.13	413,346
2023-06-01	$32.01	$32.17	$31.38	$31.71	$31.58	299,115
2023-05-31	$32.30	$32.30	$31.36	$31.73	$31.60	424,557
2023-05-30	$33.17	$33.18	$32.47	$32.50	$32.36	317,315
2023-05-26	$33.41	$33.66	$32.93	$33.05	$33.05	295,410
2023-05-25	$33.91	$33.98	$32.85	$33.32	$33.32	299,660
2023-05-24	$34.46	$34.67	$33.52	$34.06	$34.06	374,236
2023-05-23	$34.25	$35.52	$34.00	$34.69	$34.69	303,682
2023-05-22	$35.00	$35.00	$33.00	$34.32	$34.32	435,604
2023-05-19	$34.45	$34.53	$33.64	$34.07	$34.07	371,690
2023-05-18	$33.15	$34.12	$32.99	$34.08	$34.08	310,534
2023-05-17	$33.46	$33.66	$32.71	$33.53	$33.53	232,689
2023-05-16	$33.00	$33.30	$32.89	$32.95	$32.95	264,128
2023-05-15	$33.79	$33.79	$32.64	$33.21	$33.21	253,677
2023-05-12	$32.41	$33.61	$32.23	$33.45	$33.45	464,716
2023-05-11	$30.38	$32.94	$30.38	$32.40	$32.40	555,291
2023-05-10	$29.98	$31.86	$28.89	$31.02	$31.02	704,286
2023-05-09	$30.56	$30.90	$30.36	$30.61	$30.61	618,186
2023-05-08	$31.89	$31.93	$30.84	$30.92	$30.92	385,009
2023-05-05	$31.49	$31.93	$31.40	$31.54	$31.54	291,924
2023-05-04	$31.72	$31.94	$30.78	$30.92	$30.92	397,932
2023-05-03	$32.30	$32.77	$31.79	$32.02	$32.02	345,539
2023-05-02	$32.18	$32.30	$31.35	$32.07	$32.07	269,219
2023-05-01	$32.84	$33.03	$32.11	$32.46	$32.46	415,148
2023-04-28	$32.30	$33.10	$32.20	$32.73	$32.73	286,780
2023-04-27	$31.98	$32.33	$31.65	$32.27	$32.27	217,801
2023-04-26	$31.63	$32.15	$31.39	$31.70	$31.70	353,124
2023-04-25	$31.63	$31.71	$30.82	$31.61	$31.61	293,503
2023-04-24	$31.94	$32.45	$31.83	$32.29	$32.29	179,671
2023-04-21	$32.25	$32.25	$31.38	$31.91	$31.91	255,598
2023-04-20	$32.58	$32.79	$32.01	$32.35	$32.35	238,685
2023-04-19	$31.65	$32.93	$31.28	$32.88	$32.88	327,336
2023-04-18	$32.82	$32.82	$31.79	$32.19	$32.19	223,959
2023-04-17	$31.58	$32.56	$31.50	$32.55	$32.55	287,548
2023-04-14	$32.38	$32.79	$31.30	$31.60	$31.60	257,210
2023-04-13	$32.57	$32.80	$32.16	$32.24	$32.24	392,437
2023-04-12	$33.07	$33.07	$32.17	$32.22	$32.22	250,679
2023-04-11	$32.32	$33.07	$32.22	$32.59	$32.59	233,538
2023-04-10	$31.17	$32.22	$31.02	$31.90	$31.90	380,615
2023-04-06	$32.14	$32.14	$31.21	$31.49	$31.49	271,600
2023-04-05	$33.38	$33.57	$31.72	$32.02	$32.02	508,287
2023-04-04	$34.31	$34.31	$33.05	$33.85	$33.85	196,581
2023-04-03	$34.38	$34.79	$33.87	$34.41	$34.41	297,226
2023-03-31	$33.37	$34.35	$33.37	$34.29	$34.29	307,381
2023-03-30	$33.07	$33.41	$32.55	$33.02	$33.02	218,591
2023-03-29	$32.00	$32.87	$31.86	$32.56	$32.56	313,424
2023-03-28	$31.19	$31.91	$31.19	$31.61	$31.61	285,750
2023-03-27	$31.64	$31.71	$31.02	$31.30	$31.30	270,514
2023-03-24	$30.41	$31.54	$30.41	$31.24	$31.24	550,433
2023-03-23	$31.52	$31.93	$30.56	$30.86	$30.86	371,606
2023-03-22	$32.65	$32.89	$31.34	$31.40	$31.40	410,449
2023-03-21	$32.35	$33.11	$32.25	$32.78	$32.78	524,245
2023-03-20	$32.50	$32.85	$31.50	$31.75	$31.75	692,922
2023-03-17	$32.86	$32.89	$31.75	$31.99	$31.99	1,082,921
2023-03-16	$32.75	$33.40	$32.18	$33.04	$33.04	485,115
2023-03-15	$33.16	$33.58	$32.56	$33.27	$33.27	670,338
2023-03-14	$35.34	$35.72	$33.60	$34.27	$34.27	517,330
2023-03-13	$34.69	$35.27	$34.02	$34.16	$34.16	371,164
2023-03-10	$36.19	$36.47	$34.83	$35.34	$35.34	451,295
2023-03-09	$37.97	$37.97	$36.12	$36.39	$36.39	285,684
2023-03-08	$38.28	$38.72	$37.57	$38.00	$37.84	382,652
2023-03-07	$39.26	$39.45	$38.00	$38.11	$37.95	340,652
2023-03-06	$40.26	$40.62	$39.05	$39.37	$39.21	311,299
2023-03-03	$39.58	$40.95	$39.15	$40.86	$40.86	234,009
2023-03-02	$38.42	$39.32	$38.42	$39.32	$39.32	296,002
2023-03-01	$38.77	$39.71	$38.28	$39.05	$39.05	351,867
2023-02-28	$38.89	$38.97	$38.47	$38.53	$38.53	277,058
2023-02-27	$39.00	$39.20	$38.40	$38.75	$38.75	249,067
2023-02-24	$38.37	$38.77	$38.00	$38.77	$38.77	220,289
2023-02-23	$39.60	$39.95	$38.80	$39.15	$39.15	250,485
2023-02-22	$39.00	$39.94	$38.91	$39.29	$39.29	330,981
2023-02-21	$40.23	$40.39	$38.88	$39.06	$39.06	462,571
2023-02-17	$40.72	$40.97	$40.19	$40.78	$40.78	298,028
2023-02-16	$39.45	$41.15	$39.23	$40.77	$40.77	312,895
2023-02-15	$38.50	$40.46	$38.03	$40.16	$40.16	277,384
2023-02-14	$38.78	$39.75	$38.47	$39.20	$39.20	389,278
2023-02-13	$38.30	$39.34	$37.74	$39.14	$39.14	427,578
2023-02-10	$38.10	$39.00	$37.87	$38.64	$38.64	496,242
2023-02-09	$39.00	$39.70	$38.50	$38.92	$38.92	973,122
2023-02-08	$44.00	$44.24	$37.83	$38.98	$38.98	1,660,047
2023-02-07	$45.06	$46.18	$44.62	$45.71	$45.71	358,403
2023-02-06	$46.99	$46.99	$45.11	$45.50	$45.50	227,022
2023-02-03	$46.84	$47.40	$46.56	$47.20	$47.20	329,638
2023-02-02	$45.95	$47.68	$45.47	$47.68	$47.68	397,615
2023-02-01	$46.67	$46.86	$44.45	$45.67	$45.67	501,018
2023-01-31	$44.01	$46.69	$43.84	$46.66	$46.66	339,414
2023-01-30	$44.24	$44.57	$43.65	$43.86	$43.86	199,586
2023-01-27	$44.86	$45.39	$44.38	$44.56	$44.56	283,518
2023-01-26	$45.44	$45.59	$43.93	$45.14	$45.14	268,951
2023-01-25	$44.88	$45.37	$44.34	$45.34	$45.34	187,780
2023-01-24	$45.00	$45.40	$44.32	$45.32	$45.32	194,535
2023-01-23	$45.04	$45.68	$44.73	$45.01	$45.01	278,255
2023-01-20	$44.76	$45.24	$43.71	$45.14	$45.14	347,138
2023-01-19	$45.00	$45.45	$44.52	$44.73	$44.73	382,639
2023-01-18	$46.91	$47.44	$45.62	$45.67	$45.67	315,673
2023-01-17	$46.71	$46.90	$45.67	$46.40	$46.40	315,284
2023-01-13	$46.24	$47.23	$45.76	$47.01	$47.01	338,668
2023-01-12	$46.21	$46.69	$45.35	$46.55	$46.55	355,535
2023-01-11	$46.18	$46.44	$45.27	$45.62	$45.62	216,647
2023-01-10	$45.16	$46.02	$44.66	$45.84	$45.84	183,542
2023-01-09	$46.92	$47.18	$45.50	$45.55	$45.55	263,055
2023-01-06	$44.90	$46.42	$44.64	$46.24	$46.24	362,661
2023-01-05	$42.76	$44.43	$42.00	$44.06	$44.06	319,377
2023-01-04	$42.05	$43.39	$41.92	$42.91	$42.91	267,084
2023-01-03	$41.56	$41.99	$40.88	$41.65	$41.65	277,231
2022-12-30	$40.76	$41.38	$40.35	$41.00	$41.00	224,546
2022-12-29	$40.70	$41.61	$40.22	$41.11	$41.11	251,837
2022-12-28	$41.44	$41.59	$39.86	$40.21	$40.21	270,211
2022-12-27	$41.94	$42.51	$40.98	$41.46	$41.46	234,696
2022-12-23	$41.13	$41.74	$40.61	$41.65	$41.65	221,334
2022-12-22	$41.05	$41.12	$39.94	$40.94	$40.94	326,851
2022-12-21	$40.82	$41.93	$40.66	$41.77	$41.77	232,100
2022-12-20	$40.00	$40.87	$38.89	$40.07	$40.07	380,507
2022-12-19	$42.47	$42.47	$39.68	$40.08	$40.08	468,559
2022-12-16	$41.10	$42.74	$41.00	$42.31	$42.31	1,593,485
2022-12-15	$42.70	$42.70	$41.77	$42.01	$42.01	350,982
2022-12-14	$43.83	$44.35	$43.16	$43.50	$43.50	311,989
2022-12-13	$45.77	$45.82	$43.70	$44.30	$44.30	473,861
2022-12-12	$42.73	$44.04	$42.49	$43.92	$43.92	353,671
2022-12-09	$43.10	$44.42	$42.84	$42.85	$42.85	243,144
2022-12-08	$45.03	$45.16	$43.07	$43.26	$43.26	257,782
2022-12-07	$43.89	$44.90	$43.67	$44.40	$44.25	336,047
2022-12-06	$45.01	$45.31	$42.37	$43.81	$43.66	325,684
2022-12-05	$45.83	$46.73	$44.62	$44.65	$44.50	531,312
2022-12-02	$42.95	$46.03	$42.63	$45.91	$45.75	419,052
2022-12-01	$44.23	$44.81	$42.81	$43.82	$43.67	428,914
2022-11-30	$41.59	$44.58	$40.58	$44.35	$44.20	705,788
2022-11-29	$40.86	$42.18	$40.60	$41.01	$40.87	441,600
2022-11-28	$41.73	$41.73	$40.32	$40.47	$40.33	400,727
2022-11-25	$42.00	$42.46	$41.82	$42.44	$42.29	139,109
2022-11-23	$42.13	$42.61	$41.65	$42.50	$42.50	282,325
2022-11-22	$41.47	$42.19	$41.25	$41.90	$41.90	286,195
2022-11-21	$40.09	$41.37	$39.61	$41.10	$41.10	347,064
2022-11-18	$42.31	$42.38	$40.01	$40.56	$40.56	343,046
2022-11-17	$41.79	$42.29	$41.20	$41.89	$41.89	204,310
2022-11-16	$43.10	$43.56	$42.23	$42.74	$42.74	319,410
2022-11-15	$44.62	$44.62	$43.11	$43.52	$43.52	366,389
2022-11-14	$43.44	$44.24	$43.32	$43.48	$43.48	243,678
2022-11-11	$44.50	$45.13	$43.72	$44.11	$44.11	402,564
2022-11-10	$40.91	$44.42	$40.53	$43.91	$43.91	558,168
2022-11-09	$40.55	$40.61	$38.65	$38.92	$38.92	200,952
2022-11-08	$40.56	$42.60	$40.07	$41.13	$41.13	371,629
2022-11-07	$39.85	$40.71	$39.39	$40.41	$40.41	357,613
2022-11-04	$39.54	$40.20	$38.89	$39.62	$39.62	339,944
2022-11-03	$37.12	$38.32	$36.78	$38.01	$38.01	292,615
2022-11-02	$39.81	$40.31	$37.95	$38.01	$38.01	293,630
2022-11-01	$40.39	$40.85	$39.76	$40.02	$40.02	323,998
2022-10-31	$40.58	$40.58	$39.47	$39.54	$39.54	293,595
2022-10-28	$40.96	$41.27	$40.00	$40.47	$40.47	432,645
2022-10-27	$41.17	$41.80	$40.30	$40.97	$40.97	461,688
2022-10-26	$41.04	$41.72	$40.71	$40.97	$40.97	488,113
2022-10-25	$39.70	$40.69	$39.24	$40.39	$40.39	545,060
2022-10-24	$39.99	$40.26	$39.27	$39.99	$39.99	233,520
2022-10-21	$38.98	$40.65	$38.59	$40.06	$40.06	246,449
2022-10-20	$39.71	$40.52	$38.31	$38.72	$38.72	259,368
2022-10-19	$40.10	$40.79	$39.48	$39.88	$39.88	277,609
2022-10-18	$40.79	$41.23	$39.99	$40.61	$40.61	244,637
2022-10-17	$38.69	$40.00	$38.60	$39.83	$39.83	258,281
2022-10-14	$40.40	$40.61	$37.74	$37.74	$37.74	277,907
2022-10-13	$38.55	$40.41	$37.74	$40.25	$40.25	275,592
2022-10-12	$39.34	$39.82	$38.64	$39.45	$39.45	169,094
2022-10-11	$39.37	$40.41	$38.79	$39.44	$39.44	204,652
2022-10-10	$39.98	$40.64	$39.07	$39.65	$39.65	275,828
2022-10-07	$39.44	$39.95	$38.99	$39.68	$39.68	278,118
2022-10-06	$40.08	$40.57	$39.57	$39.97	$39.97	212,554
2022-10-05	$40.96	$41.41	$40.57	$40.65	$40.65	407,877
2022-10-04	$41.08	$42.46	$40.81	$42.32	$42.32	292,660
2022-10-03	$39.42	$40.72	$39.12	$40.14	$40.14	612,718
2022-09-30	$38.21	$39.63	$37.86	$38.53	$38.53	479,605
2022-09-29	$38.78	$38.83	$37.64	$38.49	$38.49	288,523
2022-09-28	$37.70	$39.33	$37.61	$38.98	$38.98	436,902
2022-09-27	$37.22	$37.71	$36.75	$37.43	$37.43	390,495
2022-09-26	$36.41	$38.29	$36.15	$36.56	$36.56	308,988
2022-09-23	$37.36	$37.57	$36.15	$36.88	$36.88	402,132
2022-09-22	$39.01	$39.26	$37.47	$38.46	$38.46	326,092
2022-09-21	$40.74	$41.08	$38.67	$38.69	$38.69	358,074
2022-09-20	$40.80	$40.89	$39.44	$40.42	$40.42	371,782
2022-09-19	$37.97	$41.52	$37.97	$41.33	$41.33	492,350
2022-09-16	$38.79	$39.02	$36.86	$38.44	$38.44	3,396,818
2022-09-15	$41.68	$42.70	$39.39	$39.41	$39.41	1,280,239
2022-09-14	$41.43	$42.05	$37.68	$41.37	$41.37	1,811,173
2022-09-13	$40.73	$41.44	$38.31	$39.31	$39.31	1,144,122
2022-09-12	$40.68	$42.43	$40.26	$42.32	$42.32	980,015
2022-09-09	$39.21	$40.18	$39.08	$40.04	$40.04	538,632
2022-09-08	$39.53	$39.93	$38.65	$38.77	$38.77	499,317
2022-09-07	$38.37	$39.99	$38.31	$39.99	$39.84	266,505
2022-09-06	$39.71	$39.86	$38.25	$38.89	$38.74	287,147
2022-09-02	$40.43	$40.51	$38.81	$39.14	$38.99	252,618
2022-09-01	$40.00	$40.00	$38.68	$39.76	$39.61	294,643
2022-08-31	$41.42	$41.64	$40.44	$40.49	$40.33	226,037
2022-08-30	$42.11	$42.44	$41.01	$41.17	$41.01	197,212
2022-08-29	$41.75	$42.83	$41.43	$42.24	$42.24	206,328
2022-08-26	$43.79	$44.12	$42.04	$42.45	$42.45	242,715
2022-08-25	$42.79	$44.09	$42.46	$43.89	$43.89	233,389
2022-08-24	$41.17	$42.30	$41.01	$42.18	$42.18	207,335
2022-08-23	$41.25	$42.20	$41.21	$41.49	$41.49	293,601
2022-08-22	$41.48	$41.73	$40.87	$41.28	$41.28	262,430
2022-08-19	$43.32	$43.36	$42.02	$42.44	$42.44	326,378
2022-08-18	$43.24	$43.91	$43.04	$43.79	$43.79	277,489
2022-08-17	$43.31	$43.71	$42.45	$43.08	$43.08	381,044
2022-08-16	$43.55	$44.51	$43.42	$43.97	$43.97	269,848
2022-08-15	$42.62	$43.50	$42.10	$43.36	$43.36	282,176
2022-08-12	$41.92	$43.77	$41.63	$43.22	$43.22	320,967
2022-08-11	$40.98	$42.72	$40.98	$41.70	$41.70	355,001
2022-08-10	$40.99	$41.17	$40.12	$40.61	$40.61	365,810
2022-08-09	$39.87	$41.48	$39.73	$40.07	$40.07	555,268
2022-08-08	$38.16	$39.28	$37.78	$39.07	$39.07	502,847
2022-08-05	$37.23	$38.36	$37.17	$37.78	$37.78	341,535
2022-08-04	$37.29	$37.51	$36.88	$37.23	$37.23	318,520
2022-08-03	$37.70	$37.98	$37.07	$37.21	$37.21	335,207
2022-08-02	$36.83	$37.69	$36.41	$37.30	$37.30	286,283
2022-08-01	$37.00	$37.62	$36.37	$36.96	$36.96	370,500
2022-07-29	$37.38	$37.95	$36.90	$37.23	$37.23	393,257
2022-07-28	$37.18	$37.85	$36.35	$37.11	$37.11	371,463
2022-07-27	$35.46	$37.13	$35.12	$36.66	$36.66	287,600
2022-07-26	$35.79	$35.95	$35.29	$35.55	$35.55	249,295
2022-07-25	$34.72	$35.78	$33.58	$35.59	$35.59	269,919
2022-07-22	$34.76	$36.04	$34.23	$34.50	$34.50	271,619
2022-07-21	$34.50	$34.60	$33.33	$34.53	$34.53	420,202
2022-07-20	$33.26	$34.12	$33.02	$34.05	$34.05	247,531
2022-07-19	$31.91	$33.37	$31.71	$33.16	$33.16	318,743
2022-07-18	$32.41	$32.97	$31.76	$31.91	$31.91	218,752
2022-07-15	$32.11	$32.25	$31.02	$31.68	$31.68	236,124
2022-07-14	$31.53	$31.74	$30.67	$31.47	$31.47	231,075
2022-07-13	$31.92	$33.41	$31.92	$32.61	$32.61	271,331
2022-07-12	$31.37	$32.52	$31.37	$32.34	$32.34	235,436
2022-07-11	$31.92	$32.23	$31.39	$31.74	$31.74	199,246
2022-07-08	$32.53	$33.29	$32.01	$32.28	$32.28	350,869
2022-07-07	$32.39	$32.98	$32.34	$32.51	$32.51	406,867
2022-07-06	$32.86	$33.14	$30.96	$31.85	$31.85	396,020
2022-07-05	$33.35	$33.35	$31.78	$32.85	$32.85	549,631
2022-07-01	$34.64	$35.26	$33.67	$34.24	$34.24	436,280
2022-06-30	$35.45	$35.80	$34.28	$35.39	$35.39	451,775
2022-06-29	$36.08	$36.47	$34.78	$35.93	$35.93	421,519
2022-06-28	$37.04	$37.63	$35.32	$35.44	$35.44	405,038
2022-06-27	$36.94	$37.54	$36.15	$36.53	$36.53	343,127
2022-06-24	$35.95	$37.06	$35.67	$36.72	$36.72	539,607
2022-06-23	$36.40	$37.38	$34.15	$35.53	$35.53	426,537
2022-06-22	$35.81	$36.86	$35.70	$36.57	$36.57	455,402
2022-06-21	$36.67	$36.69	$35.51	$36.60	$36.60	693,243
2022-06-17	$34.14	$35.76	$32.85	$35.59	$35.59	4,213,059
2022-06-16	$35.86	$36.25	$31.85	$32.61	$32.61	1,103,128
2022-06-15	$37.05	$37.80	$36.00	$36.75	$36.75	765,163
2022-06-14	$36.41	$37.87	$35.29	$36.45	$36.45	752,824
2022-06-13	$40.00	$40.15	$35.75	$36.41	$36.41	1,122,827
2022-06-10	$40.95	$42.15	$40.53	$41.59	$41.59	338,025
2022-06-09	$42.29	$42.50	$41.55	$41.62	$41.62	238,326
2022-06-08	$44.04	$44.41	$42.56	$42.72	$42.57	191,806
2022-06-07	$44.13	$44.90	$43.95	$44.60	$44.44	212,868
2022-06-06	$44.62	$44.78	$43.92	$44.49	$44.33	190,373
2022-06-03	$44.99	$45.32	$43.74	$44.42	$44.26	165,351
2022-06-02	$44.13	$45.65	$44.00	$45.38	$45.22	190,280
2022-06-01	$44.97	$45.27	$43.27	$43.74	$43.58	276,342
2022-05-31	$45.68	$45.90	$44.80	$44.93	$44.77	239,826
2022-05-27	$45.24	$46.22	$44.95	$45.49	$45.33	157,547
2022-05-26	$44.83	$45.96	$44.70	$45.12	$44.96	210,213
2022-05-25	$43.87	$45.04	$43.54	$44.62	$44.46	196,872
2022-05-24	$44.33	$44.96	$43.58	$44.13	$43.97	274,334
2022-05-23	$43.78	$44.57	$43.28	$44.27	$44.11	267,405
2022-05-20	$44.65	$45.42	$42.67	$43.34	$43.18	280,035
2022-05-19	$44.82	$45.96	$43.89	$44.21	$44.05	305,004
2022-05-18	$46.34	$47.22	$45.00	$45.27	$45.11	411,194
2022-05-17	$45.50	$46.78	$44.69	$45.99	$45.82	388,615
2022-05-16	$43.33	$44.64	$43.17	$44.28	$44.12	316,940
2022-05-13	$42.07	$43.38	$41.71	$43.20	$43.04	326,349
2022-05-12	$42.28	$42.28	$40.20	$41.23	$41.08	380,301
2022-05-11	$43.20	$45.09	$42.09	$42.45	$42.30	383,637
2022-05-10	$45.99	$46.28	$42.64	$43.20	$43.04	542,792
2022-05-09	$46.45	$48.28	$45.02	$45.68	$45.52	681,395
2022-05-06	$57.10	$57.28	$47.99	$48.11	$47.94	621,156
2022-05-05	$60.60	$60.60	$57.38	$58.86	$58.65	229,499
2022-05-04	$59.03	$60.91	$58.55	$60.54	$60.32	182,940
2022-05-03	$58.34	$60.01	$57.61	$59.10	$58.89	203,175
2022-05-02	$58.49	$60.16	$57.08	$58.41	$58.20	281,722
2022-04-29	$61.50	$61.85	$58.82	$59.13	$58.92	211,767
2022-04-28	$60.01	$61.81	$58.65	$61.49	$61.27	248,738
2022-04-27	$59.85	$60.20	$58.73	$59.35	$59.14	318,875
2022-04-26	$60.91	$60.91	$59.27	$59.42	$59.21	168,668
2022-04-25	$62.10	$62.50	$58.82	$60.91	$60.69	303,110
2022-04-22	$63.47	$64.13	$62.63	$63.19	$62.96	270,131
2022-04-21	$65.75	$66.09	$62.92	$63.74	$63.51	256,639
2022-04-20	$66.53	$67.03	$65.38	$65.66	$65.42	246,484
2022-04-19	$65.25	$67.67	$64.92	$66.58	$66.34	298,039
2022-04-18	$65.51	$66.47	$64.97	$65.23	$65.00	203,638
2022-04-14	$66.02	$66.61	$65.23	$65.54	$65.30	247,040
2022-04-13	$65.10	$66.28	$64.43	$65.97	$65.73	268,004
2022-04-12	$63.00	$65.09	$62.82	$64.70	$64.47	301,619
2022-04-11	$61.45	$62.84	$61.08	$62.46	$62.24	228,148
2022-04-08	$62.37	$62.75	$61.32	$61.44	$61.22	315,066
2022-04-07	$62.88	$63.52	$61.61	$62.28	$62.06	365,252
2022-04-06	$62.83	$63.80	$62.15	$62.52	$62.30	368,279
2022-04-05	$64.55	$65.50	$62.36	$62.65	$62.43	373,159
2022-04-04	$64.19	$64.52	$62.98	$64.46	$64.23	178,637
2022-04-01	$63.03	$64.23	$62.79	$63.79	$63.56	332,535
2022-03-31	$63.84	$64.44	$62.59	$62.79	$62.56	301,842
2022-03-30	$63.27	$64.36	$61.78	$63.37	$63.14	408,929
2022-03-29	$62.32	$62.97	$60.35	$62.77	$62.54	316,289
2022-03-28	$64.36	$64.60	$62.41	$63.12	$62.89	232,784
2022-03-25	$63.15	$64.78	$63.15	$64.69	$64.46	262,166
2022-03-24	$61.96	$63.84	$61.76	$63.37	$63.14	239,583
2022-03-23	$59.91	$61.71	$59.58	$61.38	$61.16	201,250
2022-03-22	$60.83	$61.62	$59.73	$60.37	$60.15	212,268
2022-03-21	$60.97	$62.43	$60.33	$60.83	$60.61	353,999
2022-03-18	$60.83	$60.95	$59.36	$60.18	$59.96	1,381,479
2022-03-17	$60.75	$62.25	$60.62	$60.98	$60.76	289,656
2022-03-16	$61.48	$62.02	$59.34	$60.83	$60.61	356,277
2022-03-15	$59.67	$61.90	$58.75	$61.51	$61.29	227,317
2022-03-14	$62.16	$62.34	$60.02	$60.64	$60.42	253,676
2022-03-11	$60.01	$61.62	$59.73	$61.26	$61.04	226,476
2022-03-10	$58.68	$60.98	$58.43	$60.68	$60.46	325,491
2022-03-09	$59.37	$60.34	$58.83	$59.42	$59.21	280,762
2022-03-08	$61.22	$62.43	$59.60	$59.99	$59.62	593,307
2022-03-07	$60.89	$62.88	$60.73	$61.34	$60.97	436,495
2022-03-04	$60.00	$60.90	$59.26	$60.65	$60.28	301,215
2022-03-03	$59.58	$61.54	$58.97	$60.44	$60.07	492,844
2022-03-02	$57.33	$59.43	$57.04	$59.07	$58.71	241,987
2022-03-01	$58.41	$58.99	$55.90	$56.37	$56.03	344,334
2022-02-28	$57.25	$59.10	$57.18	$58.62	$58.26	457,751
2022-02-25	$56.26	$58.47	$55.82	$58.28	$57.92	361,271
2022-02-24	$52.94	$56.90	$51.83	$56.48	$56.14	534,271
2022-02-23	$54.63	$55.16	$53.43	$53.67	$53.34	288,532
2022-02-22	$54.85	$55.46	$53.75	$54.80	$54.47	259,761
2022-02-18	$55.39	$55.75	$54.31	$54.90	$54.57	244,397
2022-02-17	$55.25	$55.71	$54.71	$55.56	$55.22	261,282
2022-02-16	$54.68	$56.64	$54.38	$55.96	$55.62	492,566
2022-02-15	$52.75	$54.65	$52.33	$54.53	$54.20	254,065
2022-02-14	$52.50	$53.39	$52.05	$53.20	$52.88	356,693
2022-02-11	$50.77	$52.90	$50.68	$52.80	$52.48	418,800
2022-02-10	$51.23	$54.07	$50.82	$51.13	$50.82	624,421
2022-02-09	$55.22	$55.75	$50.88	$52.99	$52.67	770,666
2022-02-08	$55.85	$56.96	$55.47	$56.83	$56.48	396,801
2022-02-07	$55.24	$56.02	$54.18	$55.39	$55.05	503,058
2022-02-04	$54.99	$55.90	$54.71	$55.04	$54.70	310,084
2022-02-03	$55.32	$56.14	$54.47	$55.13	$54.79	449,175
2022-02-02	$54.55	$55.90	$54.21	$55.49	$55.15	594,752
2022-02-01	$53.77	$55.19	$53.74	$54.44	$54.11	515,306
2022-01-31	$54.17	$54.26	$52.72	$53.40	$53.07	8,182,390
2022-01-28	$53.45	$54.81	$52.58	$54.62	$54.29	850,901
2022-01-27	$53.09	$56.16	$52.85	$54.30	$53.97	1,610,953
2022-01-26	$53.09	$53.50	$51.00	$51.39	$51.08	258,530
2022-01-25	$51.85	$52.87	$50.25	$52.43	$52.11	369,637
2022-01-24	$50.98	$53.04	$50.50	$52.70	$52.38	417,597
2022-01-21	$52.47	$53.30	$51.63	$51.88	$51.56	322,158
2022-01-20	$54.08	$54.97	$52.67	$52.86	$52.54	296,332
2022-01-19	$55.42	$55.82	$53.78	$53.82	$53.49	301,660
2022-01-18	$54.33	$55.96	$54.03	$55.42	$55.08	293,145
2022-01-14	$52.89	$54.76	$52.73	$54.61	$54.28	169,843
2022-01-13	$53.61	$54.85	$53.58	$53.62	$53.29	128,384
2022-01-12	$54.32	$54.38	$53.35	$53.68	$53.35	227,114
2022-01-11	$53.77	$54.04	$52.66	$53.84	$53.51	181,215
2022-01-10	$54.38	$54.54	$53.63	$53.90	$53.57	266,996
2022-01-07	$55.31	$55.66	$53.83	$54.96	$54.62	339,504
2022-01-06	$51.78	$55.10	$51.78	$54.51	$54.18	368,853
2022-01-05	$53.81	$54.52	$51.73	$51.78	$51.46	295,004
2022-01-04	$52.80	$54.08	$52.53	$53.60	$53.27	271,177
2022-01-03	$51.19	$52.99	$51.12	$52.46	$52.14	332,128
2021-12-31	$50.42	$51.99	$50.34	$51.08	$50.77	316,211
2021-12-30	$51.75	$52.25	$50.60	$50.64	$50.33	287,745
2021-12-29	$52.10	$52.51	$51.53	$51.64	$51.32	263,644
2021-12-28	$52.05	$52.55	$51.87	$52.12	$51.80	225,795
2021-12-27	$51.61	$52.34	$51.03	$52.28	$51.96	252,060
2021-12-23	$51.54	$52.22	$51.35	$51.80	$51.48	282,225
2021-12-22	$51.50	$51.83	$51.03	$51.52	$51.21	217,348
2021-12-21	$50.69	$52.14	$50.30	$51.80	$51.48	251,179
2021-12-20	$51.59	$51.94	$49.57	$50.22	$49.91	472,340
2021-12-17	$54.04	$54.76	$52.29	$52.38	$52.06	1,407,425
2021-12-16	$54.17	$54.84	$53.52	$54.31	$53.98	487,821
2021-12-15	$53.93	$54.25	$52.70	$53.79	$53.46	380,198
2021-12-14	$52.96	$53.86	$51.99	$52.54	$52.22	979,932
2021-12-13	$51.83	$53.53	$51.65	$53.04	$52.72	611,452
2021-12-10	$52.48	$52.48	$51.38	$51.96	$51.64	267,274
2021-12-09	$51.59	$52.06	$50.95	$51.85	$51.53	395,505
2021-12-08	$52.00	$52.79	$51.87	$52.46	$51.99	340,514
2021-12-07	$51.85	$52.33	$51.49	$52.09	$51.62	317,857
2021-12-06	$51.64	$51.64	$48.12	$51.05	$50.59	593,967
2021-12-03	$50.36	$51.60	$49.68	$51.43	$50.97	498,946
2021-12-02	$48.62	$50.54	$48.41	$50.27	$49.82	329,773
2021-12-01	$49.66	$50.78	$48.60	$48.63	$48.19	452,217
2021-11-30	$49.89	$50.30	$47.10	$48.65	$48.21	685,998
2021-11-29	$51.97	$51.97	$50.00	$50.10	$49.65	341,483
2021-11-26	$51.43	$52.21	$49.82	$51.39	$50.93	200,533
2021-11-24	$52.78	$53.25	$51.76	$52.88	$52.41	231,438
2021-11-23	$52.35	$53.44	$52.09	$52.86	$52.39	419,625
2021-11-22	$52.25	$53.23	$51.45	$52.45	$51.98	475,422
2021-11-19	$54.57	$54.63	$51.92	$52.63	$52.16	619,629
2021-11-18	$56.00	$56.39	$53.47	$54.92	$54.43	839,822
2021-11-17	$57.76	$58.48	$55.51	$56.63	$56.12	1,006,499
2021-11-16	$65.43	$65.92	$54.76	$57.01	$56.50	3,532,870
2021-11-15	$72.32	$72.32	$71.31	$71.97	$71.32	188,954
2021-11-12	$72.12	$73.21	$71.36	$71.85	$71.21	137,285
2021-11-11	$72.06	$73.20	$71.62	$72.29	$71.64	150,388
2021-11-10	$72.41	$72.80	$70.93	$71.16	$70.52	146,056
2021-11-09	$72.20	$73.03	$71.78	$72.59	$71.94	108,232
2021-11-08	$72.40	$73.48	$71.66	$72.28	$71.63	178,231
2021-11-05	$71.28	$73.05	$70.68	$72.50	$71.85	179,696
2021-11-04	$71.86	$73.26	$69.50	$70.35	$69.72	266,069
2021-11-03	$69.85	$71.71	$69.72	$71.14	$70.50	167,523
2021-11-02	$68.76	$70.18	$68.36	$69.80	$69.17	184,969
2021-11-01	$65.61	$69.27	$65.53	$69.25	$68.63	301,760
2021-10-29	$65.42	$66.91	$65.27	$65.60	$65.01	206,311
2021-10-28	$66.47	$67.00	$65.54	$65.76	$65.17	245,991
2021-10-27	$68.86	$69.05	$66.32	$66.48	$65.88	269,498
2021-10-26	$69.74	$70.02	$68.95	$69.27	$68.65	153,782
2021-10-25	$69.97	$71.33	$69.56	$69.74	$69.11	301,518
2021-10-22	$69.48	$70.73	$68.94	$69.68	$69.06	150,107
2021-10-21	$69.64	$69.64	$67.05	$69.31	$68.69	225,594
2021-10-20	$70.97	$72.22	$69.01	$69.88	$69.25	533,908
2021-10-19	$73.24	$73.29	$72.34	$73.07	$72.41	146,958
2021-10-18	$74.06	$74.66	$73.15	$73.19	$72.53	164,151
2021-10-15	$74.99	$75.44	$74.29	$74.49	$73.82	416,090
2021-10-14	$72.96	$74.62	$72.61	$74.20	$73.53	303,044
2021-10-13	$69.32	$72.53	$69.07	$72.48	$71.83	370,084
2021-10-12	$68.50	$69.69	$68.11	$69.18	$68.56	162,293
2021-10-11	$68.00	$69.85	$67.94	$68.49	$67.88	216,859
2021-10-08	$67.35	$67.51	$66.64	$67.27	$66.67	200,279
2021-10-07	$66.54	$67.54	$66.08	$67.19	$66.59	238,258
2021-10-06	$65.05	$65.67	$63.00	$65.58	$64.99	367,462
2021-10-05	$66.44	$67.27	$65.20	$65.49	$64.90	238,239
2021-10-04	$66.57	$66.87	$65.20	$66.33	$65.74	236,286
2021-10-01	$64.85	$66.53	$64.24	$66.34	$65.75	243,939
2021-09-30	$65.58	$65.73	$63.90	$64.40	$63.82	189,613
2021-09-29	$63.77	$64.11	$62.90	$64.02	$63.45	133,091
2021-09-28	$63.69	$64.69	$62.82	$63.42	$62.85	265,606
2021-09-27	$62.77	$64.83	$62.77	$63.96	$63.39	242,580
2021-09-24	$62.00	$63.18	$61.78	$62.75	$62.19	181,124
2021-09-23	$62.34	$62.80	$61.66	$62.02	$61.46	239,222
2021-09-22	$60.99	$62.94	$60.99	$62.24	$61.68	291,047
2021-09-21	$60.25	$60.85	$59.25	$60.48	$59.94	302,903
2021-09-20	$62.09	$62.09	$58.88	$59.70	$59.16	543,212
2021-09-17	$66.66	$66.66	$62.78	$63.48	$62.91	1,403,090
2021-09-16	$67.76	$68.24	$66.36	$67.15	$66.55	309,185
2021-09-15	$67.62	$69.22	$67.51	$68.43	$67.82	416,584
2021-09-14	$67.86	$68.15	$67.09	$67.37	$66.77	291,595
2021-09-13	$67.53	$68.39	$66.54	$67.79	$67.18	335,260
2021-09-10	$66.76	$67.63	$66.34	$66.44	$65.84	176,803
2021-09-09	$66.17	$67.08	$65.82	$66.10	$65.51	196,568
2021-09-08	$67.17	$67.63	$66.30	$66.75	$65.44	200,662
2021-09-07	$67.44	$68.40	$67.31	$67.64	$66.31	182,773
2021-09-03	$68.13	$68.45	$67.42	$67.85	$66.52	123,893
2021-09-02	$66.85	$68.05	$66.63	$67.97	$66.63	140,037
2021-09-01	$66.70	$66.70	$65.13	$66.59	$65.28	194,387
2021-08-31	$65.85	$67.05	$65.59	$66.93	$65.62	169,828
2021-08-30	$66.93	$66.93	$65.45	$66.29	$64.99	150,117
2021-08-27	$64.87	$66.92	$64.87	$66.63	$65.32	241,500
2021-08-26	$66.00	$66.25	$64.85	$64.89	$63.62	153,565
2021-08-25	$66.33	$67.32	$65.95	$66.19	$64.89	256,784
2021-08-24	$66.26	$67.06	$65.97	$66.36	$65.06	182,626
2021-08-23	$65.06	$66.21	$64.62	$65.94	$64.64	218,859
2021-08-20	$64.87	$65.55	$63.76	$64.52	$63.25	260,967
2021-08-19	$64.00	$64.97	$63.67	$64.83	$63.56	299,604
2021-08-18	$65.91	$66.23	$64.72	$65.17	$63.89	352,732
2021-08-17	$67.42	$67.42	$65.39	$66.67	$65.36	337,627
2021-08-16	$66.87	$68.82	$64.15	$67.71	$66.38	420,533
2021-08-13	$68.83	$69.24	$67.82	$68.41	$67.07	144,775
2021-08-12	$69.07	$69.15	$67.67	$68.79	$67.44	148,847
2021-08-11	$68.88	$69.16	$67.69	$68.90	$67.55	201,537
2021-08-10	$67.54	$68.69	$67.07	$68.18	$66.84	165,210
2021-08-09	$67.21	$67.92	$66.50	$67.71	$66.38	145,821
2021-08-06	$68.00	$68.67	$67.21	$67.98	$66.64	168,921
2021-08-05	$67.36	$67.98	$65.00	$67.57	$66.24	232,185
2021-08-04	$68.00	$68.27	$65.79	$67.38	$66.06	337,974
2021-08-03	$67.86	$69.03	$67.67	$68.59	$67.24	175,792
2021-08-02	$68.84	$69.98	$67.57	$68.15	$66.81	261,096
2021-07-30	$68.71	$69.57	$68.00	$68.56	$67.21	164,689
2021-07-29	$67.51	$69.53	$67.45	$69.12	$67.76	414,056
2021-07-28	$67.69	$67.92	$66.55	$66.60	$65.29	272,918
2021-07-27	$68.02	$68.51	$67.12	$67.32	$66.00	225,072
2021-07-26	$69.86	$70.30	$68.41	$68.66	$67.31	276,922
2021-07-23	$67.99	$69.37	$67.25	$69.21	$67.85	257,460
2021-07-22	$69.01	$69.01	$67.36	$67.50	$66.17	351,705
2021-07-21	$70.08	$70.90	$68.74	$69.05	$67.69	323,908
2021-07-20	$67.84	$70.38	$67.66	$69.18	$67.82	387,496
2021-07-19	$69.80	$69.80	$66.76	$67.39	$66.07	383,240
2021-07-16	$70.91	$71.29	$69.97	$70.33	$68.95	551,390
2021-07-15	$68.00	$70.61	$67.78	$70.30	$68.92	564,719
2021-07-14	$70.91	$72.00	$67.38	$68.43	$67.09	2,045,298
2021-07-13	$60.77	$61.03	$59.79	$60.46	$59.27	179,575
2021-07-12	$60.19	$61.81	$59.85	$61.16	$59.96	245,050
2021-07-09	$59.95	$60.99	$59.62	$60.82	$59.63	228,586
2021-07-08	$58.00	$59.24	$57.23	$58.87	$57.71	339,693
2021-07-07	$59.25	$59.83	$58.46	$58.82	$57.66	213,630
2021-07-06	$59.35	$59.35	$58.05	$59.25	$58.09	262,428
2021-07-02	$60.02	$60.16	$59.13	$59.17	$58.01	161,974
2021-07-01	$59.95	$60.14	$59.22	$59.72	$58.55	269,425
2021-06-30	$58.60	$59.50	$58.43	$59.26	$58.10	257,709
2021-06-29	$58.83	$59.11	$58.19	$58.89	$57.73	305,152
2021-06-28	$59.55	$59.55	$58.15	$58.40	$57.25	241,906
2021-06-25	$60.65	$60.83	$59.64	$59.76	$58.59	635,011
2021-06-24	$59.93	$60.31	$59.45	$60.26	$59.08	520,692
2021-06-23	$60.04	$60.25	$59.15	$59.40	$58.23	268,029
2021-06-22	$58.50	$59.88	$57.91	$59.33	$58.16	356,432
2021-06-21	$59.22	$60.36	$58.26	$58.46	$57.31	419,202
2021-06-18	$59.66	$60.78	$57.72	$58.48	$57.33	1,615,600
2021-06-17	$63.73	$63.92	$60.28	$61.76	$60.55	362,315
2021-06-16	$63.94	$65.42	$63.58	$64.39	$63.13	278,802
2021-06-15	$65.19	$65.81	$63.76	$64.53	$63.26	301,654
2021-06-14	$66.46	$66.46	$65.43	$65.60	$64.31	233,654
2021-06-11	$66.77	$66.97	$66.10	$66.60	$65.29	193,190
2021-06-10	$66.29	$66.77	$65.55	$66.25	$64.95	210,931
2021-06-09	$67.25	$67.47	$66.14	$66.16	$64.86	174,725
2021-06-08	$67.26	$68.13	$66.66	$67.96	$65.91	265,091
2021-06-07	$68.20	$68.70	$67.16	$67.26	$65.23	263,672
2021-06-04	$68.60	$68.70	$67.69	$68.33	$66.27	262,288
2021-06-03	$68.78	$69.15	$67.48	$68.28	$66.22	395,906
2021-06-02	$70.97	$70.97	$69.17	$69.50	$67.40	277,231
2021-06-01	$70.60	$71.30	$69.87	$70.73	$68.59	197,736
2021-05-28	$70.96	$70.97	$69.78	$69.90	$67.79	133,297
2021-05-27	$70.00	$71.32	$69.56	$70.93	$68.79	259,086
2021-05-26	$68.02	$69.45	$67.84	$69.37	$67.28	108,043
2021-05-25	$69.38	$69.38	$67.64	$68.01	$65.96	194,999
2021-05-24	$68.77	$69.82	$68.34	$69.39	$67.29	154,915
2021-05-21	$69.68	$69.96	$68.28	$68.77	$66.69	123,993
2021-05-20	$68.56	$68.91	$67.60	$68.91	$66.83	166,891
2021-05-19	$68.80	$69.10	$67.64	$68.77	$66.69	167,226
2021-05-18	$71.27	$71.88	$70.06	$70.18	$68.06	224,070
2021-05-17	$69.72	$71.28	$69.08	$71.16	$69.01	172,432
2021-05-14	$69.45	$69.97	$68.12	$69.78	$67.67	183,167
2021-05-13	$68.09	$69.91	$68.09	$68.77	$66.69	207,947
2021-05-12	$68.84	$69.25	$67.09	$67.73	$65.68	193,680
2021-05-11	$68.00	$69.97	$67.92	$69.31	$67.22	178,304
2021-05-10	$70.44	$70.90	$68.93	$69.16	$67.07	155,315
2021-05-07	$70.00	$70.68	$68.88	$70.22	$68.10	163,206
2021-05-06	$69.92	$70.62	$69.08	$70.02	$67.91	213,243
2021-05-05	$69.36	$69.81	$68.40	$69.67	$67.57	215,353
2021-05-04	$69.75	$71.35	$69.75	$70.06	$67.94	327,455
2021-05-03	$68.99	$70.40	$68.41	$69.87	$67.76	260,370
2021-04-30	$68.25	$69.27	$67.89	$67.92	$65.87	183,506
2021-04-29	$70.00	$70.76	$69.16	$69.40	$67.30	118,337
2021-04-28	$69.09	$69.57	$68.30	$69.37	$67.28	152,336
2021-04-27	$68.75	$69.22	$68.03	$68.76	$66.68	118,748
2021-04-26	$68.00	$69.56	$67.88	$68.94	$66.86	149,700
2021-04-23	$67.81	$68.65	$67.70	$68.00	$65.95	148,623
2021-04-22	$67.64	$68.20	$66.64	$67.28	$65.25	135,975
2021-04-21	$65.19	$68.32	$65.05	$67.92	$65.87	224,418
2021-04-20	$66.54	$67.04	$65.01	$65.45	$63.47	174,112
2021-04-19	$67.47	$67.95	$66.05	$66.60	$64.59	166,848
2021-04-16	$67.45	$68.00	$66.90	$67.30	$65.27	160,455
2021-04-15	$66.25	$66.87	$65.65	$66.62	$64.61	118,527
2021-04-14	$64.23	$66.07	$63.98	$65.68	$63.70	146,659
2021-04-13	$65.23	$65.79	$63.31	$64.21	$62.27	141,501
2021-04-12	$64.40	$64.40	$63.06	$64.15	$62.21	272,918
2021-04-09	$63.32	$64.26	$62.81	$64.20	$62.26	145,653
2021-04-08	$64.54	$64.54	$63.25	$63.59	$61.67	250,337
2021-04-07	$64.04	$64.38	$63.56	$64.00	$62.07	107,057
2021-04-06	$64.10	$64.98	$64.03	$64.11	$62.17	143,182
2021-04-05	$64.87	$65.18	$64.12	$64.47	$62.52	145,247
2021-04-01	$63.34	$64.11	$62.59	$64.05	$62.12	171,351
2021-03-31	$63.34	$63.87	$62.18	$62.72	$60.83	271,238
2021-03-30	$63.43	$63.95	$62.29	$62.91	$61.01	202,968
2021-03-29	$64.48	$65.49	$63.17	$63.69	$61.77	219,992
2021-03-26	$63.72	$65.09	$63.27	$64.97	$63.01	231,601
2021-03-25	$61.83	$63.74	$61.20	$62.67	$60.78	341,882
2021-03-24	$63.30	$64.87	$62.31	$62.45	$60.56	404,960
2021-03-23	$64.03	$64.31	$61.50	$62.28	$60.40	357,067
2021-03-22	$66.16	$66.55	$64.21	$64.92	$62.96	269,779
2021-03-19	$66.99	$67.03	$63.53	$66.18	$64.18	697,100
2021-03-18	$68.16	$70.13	$66.75	$66.91	$64.89	235,190
2021-03-17	$67.25	$69.36	$66.82	$68.72	$66.64	233,227
2021-03-16	$67.65	$67.65	$66.45	$67.26	$65.23	151,986
2021-03-15	$68.30	$68.78	$67.28	$68.07	$66.01	223,128
2021-03-12	$67.42	$68.15	$66.12	$68.10	$66.04	188,142
2021-03-11	$67.28	$68.61	$67.01	$67.50	$65.46	350,692
2021-03-10	$65.20	$67.57	$65.15	$66.44	$64.43	438,864
2021-03-09	$66.21	$66.43	$64.42	$65.12	$63.15	297,368
2021-03-08	$65.40	$67.26	$65.13	$66.30	$63.59	286,625
2021-03-05	$63.87	$65.38	$62.71	$65.36	$62.69	187,858
2021-03-04	$65.02	$65.07	$61.65	$62.78	$60.22	294,944
2021-03-03	$63.94	$66.08	$63.93	$64.99	$62.34	154,222
2021-03-02	$65.93	$66.29	$64.09	$64.23	$61.61	200,553
2021-03-01	$64.58	$66.66	$64.21	$65.96	$63.27	192,970
2021-02-26	$65.08	$65.08	$62.67	$63.09	$60.52	197,690
2021-02-25	$66.81	$67.73	$65.18	$65.28	$62.62	168,109
2021-02-24	$64.90	$66.99	$64.83	$66.85	$64.12	273,038
2021-02-23	$65.70	$65.70	$64.05	$64.77	$62.13	231,429
2021-02-22	$65.44	$67.19	$65.44	$66.40	$63.69	216,128
2021-02-19	$64.01	$65.73	$63.95	$65.65	$62.97	225,669
2021-02-18	$61.54	$63.89	$61.54	$63.58	$60.99	265,959
2021-02-17	$64.00	$64.34	$61.02	$62.22	$59.68	409,479
2021-02-16	$65.42	$69.24	$65.23	$67.38	$64.63	511,929
2021-02-12	$63.90	$64.48	$63.23	$64.18	$61.56	208,403
2021-02-11	$64.18	$64.66	$63.11	$64.06	$61.45	162,052
2021-02-10	$65.00	$65.83	$63.26	$64.04	$61.43	166,021
2021-02-09	$65.83	$65.87	$64.29	$64.82	$62.18	121,675
2021-02-08	$64.33	$65.67	$64.00	$65.61	$62.93	192,477
2021-02-05	$63.72	$64.10	$63.00	$63.73	$61.13	120,282
2021-02-04	$61.35	$63.00	$60.81	$63.00	$60.43	129,191
2021-02-03	$61.40	$62.12	$61.26	$61.69	$59.17	171,325
2021-02-02	$60.04	$61.94	$59.21	$61.51	$59.00	183,806
2021-02-01	$58.89	$60.03	$57.88	$59.64	$57.21	268,738
2021-01-29	$59.56	$59.86	$57.72	$58.26	$55.88	534,354
2021-01-28	$60.64	$61.25	$58.83	$59.27	$56.85	235,400
2021-01-27	$60.00	$60.42	$57.16	$59.58	$57.15	344,358
2021-01-26	$61.75	$61.75	$59.96	$61.03	$58.54	185,816
2021-01-25	$61.62	$61.62	$59.17	$61.35	$58.85	292,102
2021-01-22	$61.32	$62.42	$61.32	$62.27	$59.73	181,210
2021-01-21	$62.81	$63.37	$60.83	$62.19	$59.65	189,746
2021-01-20	$63.59	$64.07	$62.53	$62.79	$60.23	168,124
2021-01-19	$63.26	$64.03	$62.15	$63.29	$60.71	166,982
2021-01-15	$62.02	$63.36	$60.50	$62.94	$60.37	190,808
2021-01-14	$63.95	$64.36	$62.87	$62.92	$60.35	274,755
2021-01-13	$64.42	$64.48	$62.80	$63.14	$60.56	209,162
2021-01-12	$63.42	$65.68	$63.00	$64.64	$62.00	248,318
2021-01-11	$63.16	$64.09	$62.75	$63.42	$60.83	171,396
2021-01-08	$64.02	$64.09	$62.35	$63.91	$61.30	225,022
2021-01-07	$65.23	$65.36	$63.96	$64.38	$61.75	251,181
2021-01-06	$64.87	$66.30	$64.07	$65.36	$62.69	443,099
2021-01-05	$62.17	$64.18	$62.17	$63.09	$60.52	275,162
2021-01-04	$62.47	$63.96	$60.67	$61.86	$59.34	248,529
2020-12-31	$61.10	$62.33	$60.62	$61.72	$59.20	190,129
2020-12-30	$60.22	$61.63	$60.22	$61.43	$58.92	151,905
2020-12-29	$60.96	$61.64	$59.56	$60.32	$57.86	166,710
2020-12-28	$61.98	$62.60	$60.53	$60.91	$58.42	187,931
2020-12-24	$62.50	$62.63	$61.42	$61.58	$59.07	56,714
2020-12-23	$61.45	$62.35	$61.17	$62.16	$59.62	150,467
2020-12-22	$61.55	$61.66	$60.52	$61.05	$58.56	148,707
2020-12-21	$60.01	$61.80	$59.76	$61.50	$58.99	179,134
2020-12-18	$62.14	$62.64	$60.10	$60.72	$58.24	1,392,377
2020-12-17	$62.39	$62.72	$61.12	$61.93	$59.40	250,282
2020-12-16	$62.49	$62.90	$61.11	$61.78	$59.26	236,694
2020-12-15	$62.22	$62.44	$60.89	$62.34	$59.80	275,299
2020-12-14	$60.75	$62.90	$60.75	$61.59	$59.08	299,181
2020-12-11	$59.59	$62.00	$59.59	$61.53	$59.02	282,051
2020-12-10	$62.42	$62.77	$58.94	$59.99	$57.54	395,013
2020-12-09	$65.74	$66.25	$63.46	$63.93	$61.32	252,099
2020-12-08	$63.97	$65.63	$63.97	$65.22	$62.56	219,082
2020-12-07	$65.50	$65.65	$64.25	$64.58	$61.94	149,746
2020-12-04	$63.87	$65.75	$63.51	$65.41	$62.74	134,990
2020-12-03	$64.12	$64.42	$62.91	$63.41	$60.82	123,440
2020-12-02	$62.94	$63.96	$62.82	$63.73	$61.13	138,166
2020-12-01	$63.40	$63.88	$62.00	$62.86	$60.29	175,270
2020-11-30	$63.94	$64.35	$62.46	$62.46	$59.91	156,197
2020-11-27	$64.50	$65.44	$63.88	$65.05	$61.68	72,395
2020-11-25	$64.26	$65.45	$63.68	$64.67	$61.32	164,572
2020-11-24	$63.38	$64.90	$62.69	$64.89	$61.53	214,665
2020-11-23	$61.50	$63.38	$61.38	$62.36	$59.13	290,171
2020-11-20	$61.54	$62.22	$61.00	$61.46	$58.28	230,208
2020-11-19	$61.66	$61.66	$60.24	$61.37	$58.19	133,646
2020-11-18	$63.58	$64.00	$61.84	$61.86	$58.66	142,975
2020-11-17	$62.98	$64.00	$62.21	$63.43	$60.15	206,881
2020-11-16	$62.83	$63.81	$62.10	$63.61	$60.32	196,364
2020-11-13	$60.89	$62.17	$60.65	$61.71	$58.52	151,724
2020-11-12	$61.46	$62.15	$60.24	$60.51	$57.38	146,902
2020-11-11	$63.79	$63.79	$61.40	$62.07	$58.86	165,350
2020-11-10	$62.10	$63.46	$62.10	$63.40	$60.12	259,060
2020-11-09	$61.44	$64.92	$60.73	$61.76	$58.56	283,112
2020-11-06	$57.87	$59.60	$57.15	$58.39	$55.37	315,323
2020-11-05	$56.99	$59.16	$54.24	$57.47	$54.50	528,044
2020-11-04	$60.69	$61.77	$59.58	$60.45	$57.32	193,823
2020-11-03	$62.26	$62.90	$61.26	$61.82	$58.62	213,199
2020-11-02	$61.28	$61.96	$60.41	$61.47	$58.29	183,608
2020-10-30	$60.47	$61.12	$59.43	$60.38	$57.26	200,363
2020-10-29	$58.58	$61.12	$57.88	$60.49	$57.36	188,106
2020-10-28	$59.27	$59.80	$57.75	$59.07	$56.01	337,850
2020-10-27	$60.31	$60.85	$59.48	$60.70	$57.56	146,944
2020-10-26	$60.56	$61.06	$59.42	$60.01	$56.91	280,687
2020-10-23	$62.16	$62.64	$61.28	$61.48	$58.30	83,615
2020-10-22	$61.34	$62.35	$60.80	$61.93	$58.73	295,603
2020-10-21	$60.71	$62.50	$60.62	$61.26	$58.09	119,939
2020-10-20	$60.99	$62.00	$60.50	$60.71	$57.57	106,883
2020-10-19	$61.92	$62.63	$60.65	$60.75	$57.61	121,284
2020-10-16	$61.74	$62.57	$61.25	$61.59	$58.40	131,380
2020-10-15	$61.03	$61.96	$60.20	$61.91	$58.71	143,259
2020-10-14	$62.75	$63.09	$61.91	$61.99	$58.78	202,042
2020-10-13	$63.20	$63.30	$62.23	$62.59	$59.35	163,835
2020-10-12	$63.84	$64.47	$63.31	$63.65	$60.36	132,188
2020-10-09	$64.50	$64.89	$63.45	$63.84	$60.54	152,866
2020-10-08	$63.73	$65.14	$63.73	$64.26	$60.94	135,963
2020-10-07	$64.11	$65.26	$62.34	$63.18	$59.91	335,750
2020-10-06	$62.94	$64.49	$62.58	$63.16	$59.89	255,838
2020-10-05	$61.93	$63.10	$61.93	$62.42	$59.19	283,377
2020-10-02	$58.83	$61.12	$58.25	$60.75	$57.61	198,171
2020-10-01	$59.19	$59.77	$58.09	$59.72	$56.63	259,338
2020-09-30	$59.27	$60.51	$58.54	$59.35	$56.28	241,933
2020-09-29	$58.94	$59.49	$58.22	$58.92	$55.87	153,993
2020-09-28	$58.09	$59.37	$58.09	$58.96	$55.91	153,189
2020-09-25	$56.35	$58.05	$56.35	$57.60	$54.62	218,232
2020-09-24	$55.47	$57.25	$55.23	$56.83	$53.89	179,080
2020-09-23	$56.28	$57.52	$55.41	$55.47	$52.60	201,697
2020-09-22	$56.05	$57.00	$55.45	$56.78	$53.84	165,017
2020-09-21	$58.01	$58.73	$55.41	$56.07	$53.17	287,138
2020-09-18	$59.53	$60.63	$58.55	$59.61	$56.53	626,506
2020-09-17	$57.89	$59.53	$57.49	$59.01	$55.96	156,617
2020-09-16	$58.63	$59.25	$58.07	$58.64	$55.61	187,589
2020-09-15	$58.05	$58.91	$57.42	$58.24	$55.23	140,066
2020-09-14	$56.21	$57.86	$56.02	$57.36	$54.39	140,466
2020-09-11	$55.64	$55.96	$55.03	$55.40	$52.53	146,807
2020-09-10	$56.47	$56.61	$55.09	$55.11	$52.26	156,973
2020-09-09	$56.37	$57.41	$55.15	$56.34	$53.43	222,586
2020-09-08	$57.26	$57.26	$55.83	$56.00	$53.10	167,729
2020-09-04	$58.00	$58.55	$57.14	$57.85	$54.86	166,204
2020-09-03	$58.38	$58.81	$56.23	$57.08	$54.13	231,748
2020-09-02	$57.73	$58.69	$57.56	$58.55	$55.52	206,267
2020-09-01	$57.00	$57.85	$56.37	$57.74	$54.75	148,449
2020-08-31	$57.49	$57.85	$56.76	$56.93	$53.98	233,246
2020-08-28	$58.29	$58.59	$57.33	$58.14	$54.44	169,252
2020-08-27	$58.11	$58.59	$56.91	$57.50	$53.84	119,088
2020-08-26	$57.55	$58.05	$57.23	$57.75	$54.08	137,852
2020-08-25	$57.23	$57.77	$56.33	$57.37	$53.72	105,220
2020-08-24	$56.57	$57.22	$55.65	$57.12	$53.49	125,731
2020-08-21	$56.44	$56.66	$55.32	$56.01	$52.45	139,508
2020-08-20	$56.15	$57.56	$56.15	$57.05	$53.42	143,318
2020-08-19	$58.07	$59.01	$57.08	$57.10	$53.47	198,335
2020-08-18	$59.39	$59.53	$57.82	$58.00	$54.31	224,845
2020-08-17	$60.21	$60.86	$58.89	$59.41	$55.63	160,597
2020-08-14	$58.55	$59.97	$58.17	$59.73	$55.93	147,282
2020-08-13	$59.50	$60.00	$59.09	$59.48	$55.70	155,283
2020-08-12	$60.50	$60.53	$59.27	$59.58	$55.79	166,097
2020-08-11	$60.75	$61.31	$59.39	$59.67	$55.88	263,514
2020-08-10	$58.50	$60.56	$58.48	$60.29	$56.46	300,458
2020-08-07	$56.57	$58.59	$56.50	$58.00	$54.31	263,915
2020-08-06	$56.31	$57.02	$56.14	$56.99	$53.37	197,848
2020-08-05	$55.01	$57.47	$53.85	$56.69	$53.09	443,491
2020-08-04	$51.98	$53.15	$51.88	$52.80	$49.44	333,465
2020-08-03	$51.47	$52.29	$50.84	$51.98	$48.68	220,102
2020-07-31	$51.19	$51.19	$50.00	$50.94	$47.70	232,797
2020-07-30	$51.71	$52.15	$50.95	$51.41	$48.14	161,911
2020-07-29	$52.56	$52.82	$51.86	$52.81	$49.45	141,001
2020-07-28	$52.30	$52.86	$51.91	$52.13	$48.82	211,811
2020-07-27	$52.07	$53.15	$51.86	$52.85	$49.49	207,789
2020-07-24	$52.51	$53.10	$51.63	$51.93	$48.63	177,135
2020-07-23	$52.02	$53.58	$51.96	$52.45	$49.12	185,229
2020-07-22	$51.16	$52.17	$50.88	$52.15	$48.83	242,448
2020-07-21	$50.49	$51.48	$50.19	$51.37	$48.10	152,065
2020-07-20	$51.02	$51.45	$49.57	$49.87	$46.70	182,087
2020-07-17	$51.47	$52.27	$51.17	$51.45	$48.18	196,494
2020-07-16	$50.78	$51.39	$50.52	$51.12	$47.87	175,001
2020-07-15	$50.45	$51.35	$49.83	$50.90	$47.66	271,853
2020-07-14	$49.81	$50.72	$48.61	$49.23	$46.10	241,838
2020-07-13	$50.00	$50.75	$49.61	$49.75	$46.59	249,044
2020-07-10	$46.84	$49.28	$46.84	$49.23	$46.10	270,226
2020-07-09	$48.33	$48.33	$46.32	$46.74	$43.77	236,945
2020-07-08	$49.20	$49.26	$47.20	$48.04	$44.99	302,195
2020-07-07	$49.29	$50.58	$48.75	$49.24	$46.11	330,054
2020-07-06	$50.00	$50.30	$48.88	$49.91	$46.74	176,714
2020-07-02	$50.18	$50.81	$48.99	$49.16	$46.03	174,790
2020-07-01	$48.85	$49.40	$48.00	$49.05	$45.93	308,178
2020-06-30	$47.97	$49.54	$47.97	$48.75	$45.65	227,792
2020-06-29	$48.50	$49.45	$47.82	$48.32	$45.25	204,590
2020-06-26	$47.63	$48.96	$47.53	$47.81	$44.77	464,764
2020-06-25	$47.03	$48.05	$46.75	$47.98	$44.93	253,711
2020-06-24	$48.71	$48.71	$47.37	$47.39	$44.38	220,387
2020-06-23	$49.16	$49.69	$48.31	$49.35	$46.21	302,200
2020-06-22	$48.49	$48.49	$47.75	$48.20	$45.14	307,632
2020-06-19	$51.04	$51.04	$48.48	$48.59	$45.50	511,916
2020-06-18	$50.00	$51.58	$49.80	$50.63	$47.41	157,422
2020-06-17	$51.42	$51.89	$50.39	$50.83	$47.60	208,528
2020-06-16	$52.41	$52.54	$50.39	$51.32	$48.06	229,493
2020-06-15	$48.70	$52.23	$48.66	$50.44	$47.23	403,417
2020-06-12	$51.35	$52.04	$49.13	$50.48	$47.27	237,224
2020-06-11	$50.91	$51.81	$48.86	$49.22	$46.09	468,718
2020-06-10	$54.24	$54.24	$52.24	$53.31	$49.92	315,366
2020-06-09	$53.21	$54.84	$52.90	$54.12	$50.68	221,318
2020-06-08	$53.38	$55.23	$53.37	$54.16	$50.72	311,824
2020-06-05	$52.24	$53.14	$51.62	$52.66	$49.31	380,676
2020-06-04	$49.76	$51.46	$49.44	$51.00	$47.76	203,381
2020-06-03	$50.00	$51.28	$49.64	$50.35	$47.15	280,719
2020-06-02	$49.36	$49.81	$48.97	$49.19	$46.06	202,509
2020-06-01	$48.64	$49.71	$47.99	$48.70	$45.60	240,801
2020-05-29	$48.15	$49.00	$46.60	$48.18	$45.12	416,619
2020-05-28	$52.00	$52.00	$48.87	$49.15	$45.35	412,098
2020-05-27	$51.40	$51.85	$49.83	$51.36	$47.39	402,201
2020-05-26	$50.28	$50.78	$49.50	$50.43	$46.53	230,643
2020-05-22	$48.45	$48.51	$47.60	$48.30	$44.56	148,828
2020-05-21	$48.02	$49.11	$47.82	$48.56	$44.80	231,781
2020-05-20	$47.79	$48.34	$47.13	$48.15	$44.42	288,622
2020-05-19	$46.32	$48.41	$46.22	$46.99	$43.35	273,586
2020-05-18	$43.64	$46.89	$43.64	$46.56	$42.96	332,788
2020-05-15	$41.90	$43.74	$41.90	$42.51	$39.22	236,906
2020-05-14	$41.11	$42.69	$40.28	$42.01	$38.76	293,893
2020-05-13	$43.73	$43.73	$40.94	$42.15	$38.89	303,699
2020-05-12	$46.56	$46.75	$43.70	$43.71	$40.33	258,192
2020-05-11	$45.43	$46.52	$44.56	$46.28	$42.70	343,284
2020-05-08	$44.80	$47.22	$44.43	$46.75	$43.13	281,222
2020-05-07	$45.00	$46.27	$43.60	$43.76	$40.37	357,919
2020-05-06	$48.60	$51.56	$45.64	$46.00	$42.44	609,524
2020-05-05	$46.02	$47.47	$45.21	$45.55	$42.03	285,617
2020-05-04	$45.87	$46.00	$44.95	$45.51	$41.99	243,614
2020-05-01	$47.41	$47.71	$45.51	$46.32	$42.74	337,212
2020-04-30	$49.80	$50.54	$48.69	$49.16	$45.36	426,049
2020-04-29	$49.47	$51.63	$48.87	$51.00	$47.05	339,040
2020-04-28	$46.88	$48.14	$45.62	$47.70	$44.01	280,764
2020-04-27	$44.61	$46.24	$43.85	$45.72	$42.18	300,964
2020-04-24	$43.43	$44.34	$42.76	$44.16	$40.74	250,954
2020-04-23	$42.64	$44.60	$42.60	$42.70	$39.40	268,883
2020-04-22	$41.83	$42.46	$41.07	$42.28	$39.01	338,427
2020-04-21	$39.22	$41.36	$39.04	$40.78	$37.62	242,294
2020-04-20	$40.50	$41.43	$39.49	$40.59	$37.45	347,391
2020-04-17	$41.28	$42.59	$40.37	$41.30	$38.10	509,229
2020-04-16	$41.30	$41.90	$38.84	$40.26	$37.15	377,610
2020-04-15	$42.23	$42.61	$40.52	$40.91	$37.74	344,704
2020-04-14	$44.00	$44.72	$42.72	$44.02	$40.61	346,467
2020-04-13	$45.12	$45.35	$42.93	$43.04	$39.71	314,216
2020-04-09	$42.91	$45.28	$42.87	$44.96	$41.48	461,833
2020-04-08	$40.84	$42.50	$40.02	$41.75	$38.52	426,695
2020-04-07	$42.22	$42.82	$40.05	$40.44	$37.31	481,196
2020-04-06	$37.51	$40.59	$37.51	$40.55	$37.41	616,143
2020-04-03	$36.71	$37.40	$34.39	$35.78	$33.01	366,359
2020-04-02	$37.24	$38.26	$35.72	$36.93	$34.07	254,549
2020-04-01	$37.18	$37.96	$36.37	$36.92	$34.06	373,948
2020-03-31	$36.58	$39.77	$36.19	$38.47	$35.49	500,857
2020-03-30	$37.17	$37.82	$35.24	$36.57	$33.74	563,771
2020-03-27	$38.11	$38.59	$36.64	$37.14	$34.27	389,251
2020-03-26	$40.30	$40.40	$37.62	$40.01	$36.91	584,815
2020-03-25	$40.66	$42.00	$37.99	$38.82	$35.82	456,487
2020-03-24	$40.00	$42.14	$39.00	$40.40	$37.27	474,318
2020-03-23	$40.66	$41.41	$36.24	$37.72	$34.80	434,977
2020-03-20	$43.39	$45.82	$40.29	$41.00	$37.83	979,010
2020-03-19	$42.21	$45.83	$41.13	$43.17	$39.83	496,574
2020-03-18	$42.71	$45.01	$41.01	$42.26	$38.99	508,656
2020-03-17	$41.10	$47.45	$40.11	$47.00	$43.36	516,135
2020-03-16	$43.57	$43.57	$37.73	$40.52	$37.39	584,779
2020-03-13	$42.39	$43.38	$39.53	$43.33	$39.98	439,054
2020-03-12	$39.59	$40.63	$37.04	$39.65	$36.58	620,181
2020-03-11	$45.91	$46.25	$42.51	$43.15	$39.81	530,011
2020-03-10	$48.76	$48.76	$45.41	$47.51	$43.83	439,861
2020-03-09	$50.96	$51.02	$47.50	$47.51	$43.83	430,098
2020-03-06	$53.60	$54.82	$52.37	$53.68	$49.53	274,892
2020-03-05	$56.70	$56.81	$54.34	$55.15	$50.88	240,738
2020-03-04	$56.52	$57.59	$55.72	$57.59	$53.13	234,912
2020-03-03	$56.09	$57.88	$54.36	$55.59	$51.29	263,819
2020-03-02	$54.67	$56.04	$53.64	$55.97	$51.64	298,699
2020-02-28	$54.38	$54.82	$52.40	$54.55	$50.33	503,780
2020-02-27	$58.00	$58.43	$56.23	$56.49	$51.44	520,726
2020-02-26	$60.18	$60.50	$58.16	$58.79	$53.53	362,489
2020-02-25	$61.79	$62.04	$59.40	$59.77	$54.43	554,560
2020-02-24	$61.10	$61.88	$60.77	$61.55	$56.05	233,661
2020-02-21	$63.05	$63.39	$62.50	$62.84	$57.22	243,367
2020-02-20	$63.01	$63.78	$62.41	$62.98	$57.35	213,258
2020-02-19	$64.09	$64.63	$63.18	$63.39	$57.72	281,273
2020-02-18	$62.90	$63.72	$62.70	$63.69	$58.00	312,883
2020-02-14	$63.39	$63.84	$62.82	$63.20	$57.55	247,424
2020-02-13	$63.89	$64.18	$62.81	$63.38	$57.71	337,935
2020-02-12	$65.83	$66.14	$63.73	$64.28	$58.53	496,170
2020-02-11	$59.97	$65.73	$59.24	$64.92	$59.12	1,100,092
2020-02-10	$58.75	$59.46	$57.85	$58.51	$53.28	413,149
2020-02-07	$58.95	$59.02	$57.72	$58.89	$53.63	254,584
2020-02-06	$61.00	$61.00	$58.98	$59.42	$54.11	246,346
2020-02-05	$60.00	$60.98	$59.60	$60.90	$55.46	355,521
2020-02-04	$60.00	$60.04	$58.94	$59.22	$53.93	302,712
2020-02-03	$58.31	$59.34	$58.31	$59.01	$53.74	339,731
2020-01-31	$58.72	$58.93	$57.88	$57.89	$52.72	559,930
2020-01-30	$58.13	$59.11	$58.13	$59.05	$53.77	158,872
2020-01-29	$58.15	$59.05	$57.84	$58.78	$53.53	265,034
2020-01-28	$58.13	$58.43	$57.71	$58.07	$52.88	237,183
2020-01-27	$57.25	$58.19	$56.58	$57.80	$52.63	441,525
2020-01-24	$59.16	$59.16	$57.82	$58.23	$53.03	156,564
2020-01-23	$58.23	$59.07	$57.59	$58.84	$53.58	205,692
2020-01-22	$59.03	$59.38	$58.57	$58.91	$53.64	145,684
2020-01-21	$59.37	$59.55	$58.41	$58.71	$53.46	177,178
2020-01-17	$60.00	$60.10	$59.39	$59.57	$54.25	164,112
2020-01-16	$60.10	$60.38	$59.39	$59.76	$54.42	222,950
2020-01-15	$59.24	$60.00	$58.95	$59.64	$54.31	242,860
2020-01-14	$58.70	$59.73	$58.50	$59.45	$54.14	187,170
2020-01-13	$58.23	$59.10	$57.99	$58.91	$53.64	178,439
2020-01-10	$58.30	$58.88	$57.89	$58.31	$53.10	184,474
2020-01-09	$58.83	$58.94	$58.14	$58.44	$53.22	183,519
2020-01-08	$59.64	$59.77	$58.30	$58.65	$53.41	318,839
2020-01-07	$59.40	$60.09	$58.77	$59.57	$54.25	193,419
2020-01-06	$59.82	$60.00	$58.89	$59.80	$54.45	275,347
2020-01-03	$59.81	$60.37	$59.27	$60.00	$54.64	274,975
2020-01-02	$61.50	$61.60	$60.22	$60.51	$55.10	331,961
2019-12-31	$60.87	$61.33	$60.84	$60.96	$55.51	326,231
2019-12-30	$61.00	$61.32	$60.66	$61.00	$55.55	235,500
2019-12-27	$60.92	$61.02	$60.10	$60.98	$55.53	198,397
2019-12-26	$59.73	$60.58	$59.39	$60.50	$55.09	131,099
2019-12-24	$59.58	$59.94	$59.23	$59.44	$54.13	79,209
2019-12-23	$59.21	$59.68	$58.68	$59.58	$54.25	280,643
2019-12-20	$59.17	$59.64	$58.75	$59.10	$53.82	1,057,718
2019-12-19	$58.68	$59.54	$58.54	$59.04	$53.76	237,099
2019-12-18	$59.13	$59.13	$58.23	$59.02	$53.74	291,644
2019-12-17	$58.39	$58.86	$57.52	$58.82	$53.56	313,197
2019-12-16	$58.50	$59.16	$57.97	$58.42	$53.20	261,471
2019-12-13	$58.47	$59.19	$57.70	$57.89	$52.72	418,822
2019-12-12	$57.49	$58.92	$57.18	$58.36	$53.14	343,960
2019-12-11	$56.36	$57.50	$56.35	$57.40	$52.27	218,150
2019-12-10	$56.12	$56.36	$55.50	$56.11	$51.09	164,226
2019-12-09	$55.64	$56.98	$55.45	$55.91	$50.91	303,090
2019-12-06	$55.96	$56.63	$55.56	$55.60	$50.63	244,186
2019-12-05	$55.32	$55.49	$54.74	$55.37	$50.42	345,196
2019-12-04	$54.68	$55.63	$54.56	$55.29	$50.35	215,458
2019-12-03	$54.55	$54.64	$53.08	$54.17	$49.33	165,521
2019-12-02	$55.62	$56.18	$55.18	$55.27	$50.33	277,689
2019-11-29	$55.51	$55.73	$54.99	$55.27	$50.33	116,179
2019-11-27	$55.51	$56.52	$55.07	$56.49	$50.78	175,167
2019-11-26	$54.63	$55.33	$54.05	$55.23	$49.65	275,907
2019-11-25	$54.53	$55.50	$54.00	$54.70	$49.17	215,120
2019-11-22	$55.24	$55.24	$53.81	$54.19	$48.71	175,218
2019-11-21	$54.42	$54.82	$53.62	$54.75	$49.21	173,120
2019-11-20	$54.96	$55.26	$53.93	$54.59	$49.07	348,614
2019-11-19	$55.47	$55.97	$54.28	$55.34	$49.75	259,552
2019-11-18	$55.40	$55.65	$54.46	$55.04	$49.48	204,494
2019-11-15	$55.82	$56.17	$55.05	$55.71	$50.08	202,765
2019-11-14	$54.93	$55.70	$54.45	$55.26	$49.67	249,227
2019-11-13	$55.95	$56.29	$55.15	$55.21	$49.63	231,201
2019-11-12	$58.10	$58.31	$56.51	$56.83	$51.08	410,760
2019-11-11	$56.26	$58.48	$56.03	$58.38	$52.48	318,969
2019-11-08	$56.07	$58.06	$55.78	$56.93	$51.17	318,551
2019-11-07	$55.48	$56.68	$54.55	$56.54	$50.82	313,884
2019-11-06	$54.85	$58.64	$53.48	$55.02	$49.46	795,161
2019-11-05	$59.46	$60.14	$58.26	$59.16	$53.18	319,511
2019-11-04	$58.94	$59.50	$57.93	$59.41	$53.40	272,108
2019-11-01	$57.11	$58.67	$56.98	$58.12	$52.24	214,107
2019-10-31	$57.02	$57.29	$55.58	$56.48	$50.77	195,031
2019-10-30	$58.00	$58.02	$56.44	$57.25	$51.46	136,214
2019-10-29	$57.65	$58.63	$57.24	$58.30	$52.41	175,644
2019-10-28	$57.27	$58.35	$57.02	$58.15	$52.27	161,557
2019-10-25	$56.49	$57.70	$56.30	$56.93	$51.17	125,290
2019-10-24	$57.99	$57.99	$55.61	$56.18	$50.50	148,878
2019-10-23	$56.96	$57.55	$56.02	$57.50	$51.69	209,294
2019-10-22	$56.32	$57.43	$55.28	$56.97	$51.21	255,465
2019-10-21	$56.58	$57.17	$55.83	$56.46	$50.75	128,233
2019-10-18	$56.27	$56.74	$55.05	$55.79	$50.15	221,210
2019-10-17	$57.27	$57.63	$56.13	$56.61	$50.89	189,474
2019-10-16	$56.55	$57.78	$56.34	$57.02	$51.26	163,956
2019-10-15	$56.62	$57.69	$56.07	$56.88	$51.13	201,087
2019-10-14	$56.89	$57.23	$56.29	$56.62	$50.90	180,410
2019-10-11	$56.14	$58.46	$56.08	$57.43	$51.62	280,148
2019-10-10	$54.81	$55.54	$54.70	$55.06	$49.49	185,764
2019-10-09	$54.87	$54.97	$53.69	$54.59	$49.07	143,581
2019-10-08	$54.00	$54.66	$53.33	$54.26	$48.77	125,154
2019-10-07	$54.14	$55.00	$53.93	$54.52	$49.01	178,192
2019-10-04	$54.32	$54.85	$53.77	$54.81	$49.27	104,062
2019-10-03	$53.68	$54.42	$53.13	$54.23	$48.75	125,797
2019-10-02	$53.03	$54.14	$52.54	$54.02	$48.56	251,073
2019-10-01	$56.84	$57.61	$53.53	$53.55	$48.14	310,983
2019-09-30	$56.15	$56.96	$55.49	$56.49	$50.78	170,552
2019-09-27	$56.07	$56.31	$55.46	$56.08	$50.41	261,217
2019-09-26	$55.94	$56.03	$55.23	$55.78	$50.14	119,224
2019-09-25	$54.71	$56.39	$54.70	$56.15	$50.47	159,868
2019-09-24	$57.14	$57.29	$54.69	$54.97	$49.41	235,586
2019-09-23	$55.98	$57.87	$55.91	$57.29	$51.50	326,252
2019-09-20	$58.05	$58.35	$56.14	$56.48	$50.77	638,315
2019-09-19	$57.51	$58.89	$57.48	$58.05	$52.18	271,164
2019-09-18	$56.92	$57.41	$56.36	$57.11	$51.34	276,723
2019-09-17	$57.52	$57.52	$56.08	$57.16	$51.38	233,508
2019-09-16	$56.68	$58.09	$56.68	$57.99	$52.13	251,205
2019-09-13	$58.00	$58.75	$56.79	$56.93	$51.17	317,540
2019-09-12	$56.88	$57.58	$55.30	$57.29	$51.50	262,955
2019-09-11	$54.00	$56.87	$53.50	$56.82	$51.08	391,660
2019-09-10	$52.85	$53.88	$52.38	$53.84	$48.40	322,903
2019-09-09	$51.38	$52.87	$51.12	$52.67	$47.35	193,152
2019-09-06	$51.61	$52.01	$51.02	$51.06	$45.90	193,892
2019-09-05	$49.51	$51.93	$49.51	$51.82	$46.58	237,789
2019-09-04	$49.61	$49.89	$48.35	$49.22	$44.24	245,515
2019-09-03	$49.20	$49.32	$48.21	$48.83	$43.89	228,437
2019-08-30	$50.54	$50.65	$49.28	$49.73	$44.70	195,983
2019-08-29	$49.37	$50.38	$49.37	$50.09	$45.03	241,104
2019-08-28	$48.97	$50.15	$48.58	$49.51	$43.87	213,438
2019-08-27	$50.21	$50.32	$48.81	$48.88	$43.32	171,010
2019-08-26	$49.05	$50.05	$48.73	$49.89	$44.21	238,107
2019-08-23	$50.08	$50.08	$48.23	$48.39	$42.88	297,759
2019-08-22	$51.53	$51.75	$50.16	$50.30	$44.57	232,183
2019-08-21	$51.14	$51.55	$50.44	$51.22	$45.39	204,308
2019-08-20	$52.24	$52.24	$50.42	$50.75	$44.97	404,918
2019-08-19	$50.94	$51.65	$47.51	$51.45	$45.59	401,025
2019-08-16	$49.18	$50.48	$49.00	$50.36	$44.63	183,758
2019-08-15	$48.60	$48.87	$47.51	$48.74	$43.19	359,640
2019-08-14	$50.38	$50.63	$48.59	$48.61	$43.08	276,412
2019-08-13	$50.83	$52.10	$50.53	$51.42	$45.57	226,900
2019-08-12	$52.56	$52.86	$50.93	$51.18	$45.35	359,585
2019-08-09	$53.38	$53.69	$52.60	$52.87	$46.85	323,005
2019-08-08	$51.00	$54.22	$51.00	$53.85	$47.72	490,246
2019-08-07	$52.63	$53.31	$49.51	$50.65	$44.88	1,283,428
2019-08-06	$53.89	$54.34	$53.29	$54.11	$47.95	437,701
2019-08-05	$53.60	$53.78	$52.88	$53.43	$47.35	397,065
2019-08-02	$55.44	$55.69	$54.25	$54.37	$48.18	265,389
2019-08-01	$55.71	$57.31	$55.43	$55.83	$49.47	416,100
2019-07-31	$57.42	$57.74	$55.04	$55.85	$49.49	465,791
2019-07-30	$56.61	$58.06	$56.33	$57.52	$50.97	411,070
2019-07-29	$56.75	$57.13	$56.32	$56.81	$50.34	352,398
2019-07-26	$57.05	$57.27	$55.92	$56.73	$50.27	326,958
2019-07-25	$56.79	$56.92	$56.14	$56.51	$50.08	435,902
2019-07-24	$55.23	$57.47	$55.23	$57.30	$50.78	256,912
2019-07-23	$54.95	$55.89	$54.86	$55.40	$49.09	320,567
2019-07-22	$55.82	$56.10	$54.53	$54.71	$48.48	302,546
2019-07-19	$54.59	$56.34	$54.59	$55.62	$49.29	436,419
2019-07-18	$53.43	$54.37	$53.00	$54.36	$48.17	550,120
2019-07-17	$53.26	$54.17	$52.96	$53.70	$47.59	436,366
2019-07-16	$53.34	$53.81	$53.24	$53.40	$47.32	243,002
2019-07-15	$53.35	$53.77	$52.88	$53.30	$47.23	254,245
2019-07-12	$52.19	$53.24	$52.02	$53.03	$46.99	451,984
2019-07-11	$52.41	$52.49	$51.72	$52.19	$46.25	208,895
2019-07-10	$52.98	$53.57	$52.28	$52.30	$46.35	276,147
2019-07-09	$53.15	$53.20	$51.48	$52.38	$46.42	406,679
2019-07-08	$54.75	$54.85	$53.47	$53.51	$47.42	235,230
2019-07-05	$54.07	$54.97	$53.61	$54.84	$48.60	181,466
2019-07-03	$54.60	$54.68	$54.22	$54.55	$48.34	97,425
2019-07-02	$56.00	$56.23	$54.02	$54.37	$48.18	236,102
2019-07-01	$55.50	$56.67	$55.38	$56.10	$49.71	348,907
2019-06-28	$54.75	$55.87	$54.75	$54.95	$48.69	784,097
2019-06-27	$55.14	$55.23	$54.11	$54.68	$48.46	303,954
2019-06-26	$54.29	$55.40	$54.29	$54.92	$48.67	255,259
2019-06-25	$54.77	$55.10	$53.95	$54.12	$47.96	309,126
2019-06-24	$55.79	$56.16	$54.49	$54.78	$48.54	358,927
2019-06-21	$56.54	$56.85	$55.56	$55.79	$49.44	907,771
2019-06-20	$58.56	$58.88	$56.79	$56.90	$50.42	316,666
2019-06-19	$57.63	$58.08	$57.10	$57.53	$50.98	246,527
2019-06-18	$56.89	$58.50	$56.52	$57.42	$50.88	266,350
2019-06-17	$55.53	$56.79	$54.75	$56.28	$49.87	249,053
2019-06-14	$56.20	$56.45	$54.79	$55.53	$49.21	248,298
2019-06-13	$56.66	$57.38	$56.30	$56.67	$50.22	204,246
2019-06-12	$56.69	$57.23	$56.02	$56.22	$49.82	173,143
2019-06-11	$55.95	$56.76	$55.63	$56.64	$50.19	299,374
2019-06-10	$54.66	$55.23	$54.31	$54.92	$48.67	229,855
2019-06-07	$53.94	$54.66	$53.35	$54.05	$47.90	267,177
2019-06-06	$53.32	$53.70	$52.74	$53.62	$47.52	176,306
2019-06-05	$53.46	$53.87	$52.08	$53.29	$47.22	262,649
2019-06-04	$51.80	$53.90	$51.67	$53.38	$47.30	300,309
2019-06-03	$51.11	$52.59	$50.91	$51.26	$45.42	254,250
2019-05-31	$51.47	$51.73	$50.82	$51.01	$45.20	217,088
2019-05-30	$52.69	$53.35	$51.49	$52.09	$46.16	229,372
2019-05-29	$51.91	$53.68	$51.71	$53.34	$46.62	204,398
2019-05-28	$53.50	$53.97	$51.71	$52.28	$45.70	252,876
2019-05-24	$52.39	$52.55	$51.76	$52.53	$45.92	161,319
2019-05-23	$52.65	$52.87	$51.38	$51.97	$45.43	231,190
2019-05-22	$54.36	$54.36	$52.57	$53.30	$46.59	202,314
2019-05-21	$53.61	$54.54	$53.23	$54.51	$47.65	193,724
2019-05-20	$53.46	$54.71	$52.66	$53.31	$46.60	250,241
2019-05-17	$54.31	$55.12	$53.76	$54.30	$47.46	363,311
2019-05-16	$54.72	$55.51	$54.26	$54.91	$48.00	271,092
2019-05-15	$52.92	$54.52	$52.74	$54.50	$47.64	232,443
2019-05-14	$53.18	$54.10	$52.93	$53.44	$46.71	342,847
2019-05-13	$52.70	$52.85	$51.62	$52.13	$45.57	345,037
2019-05-10	$53.71	$54.41	$53.07	$54.13	$47.31	237,222
2019-05-09	$53.05	$53.86	$52.17	$53.77	$47.00	275,316
2019-05-08	$53.76	$54.22	$53.25	$53.32	$46.61	311,756
2019-05-07	$55.95	$56.33	$53.02	$53.75	$46.98	605,547
2019-05-06	$55.00	$56.74	$54.75	$56.35	$49.25	351,935
2019-05-03	$55.79	$57.01	$55.33	$56.41	$49.31	455,396
2019-05-02	$55.41	$57.03	$54.97	$55.09	$48.15	343,960
2019-05-01	$57.80	$59.90	$55.40	$55.47	$48.49	676,626
2019-04-30	$57.75	$57.75	$56.38	$57.39	$50.16	261,725
2019-04-29	$57.35	$58.28	$57.04	$57.83	$50.55	414,939
2019-04-26	$56.08	$57.29	$55.65	$57.21	$50.01	199,249
2019-04-25	$57.01	$57.01	$55.05	$55.85	$48.82	207,745
2019-04-24	$57.76	$58.26	$57.06	$57.08	$49.89	205,546
2019-04-23	$56.10	$58.42	$55.92	$58.16	$50.84	275,341
2019-04-22	$57.41	$57.55	$55.71	$55.74	$48.72	400,305
2019-04-18	$57.43	$58.16	$56.60	$57.49	$50.25	309,769
2019-04-17	$57.98	$58.70	$57.51	$57.78	$50.50	329,488
2019-04-16	$57.73	$58.28	$57.12	$58.04	$50.73	151,336
2019-04-15	$58.20	$58.25	$57.22	$57.54	$50.29	143,768
2019-04-12	$57.93	$58.53	$57.87	$58.25	$50.92	184,953
2019-04-11	$58.17	$58.78	$57.09	$57.67	$50.41	233,939
2019-04-10	$57.37	$58.60	$57.01	$58.51	$51.14	258,911
2019-04-09	$57.90	$58.58	$56.83	$57.10	$49.91	373,884
2019-04-08	$56.75	$57.82	$56.44	$57.80	$50.52	564,586
2019-04-05	$56.08	$56.89	$55.97	$56.71	$49.57	218,619
2019-04-04	$55.11	$56.24	$55.08	$56.23	$49.15	165,942
2019-04-03	$55.83	$55.83	$54.72	$55.00	$48.07	254,960
2019-04-02	$54.91	$55.38	$54.50	$54.83	$47.93	202,948
2019-04-01	$55.00	$55.57	$54.69	$55.01	$48.08	296,659
2019-03-29	$54.04	$54.75	$53.58	$54.37	$47.52	374,660
2019-03-28	$53.29	$53.72	$52.09	$53.26	$46.55	211,138
2019-03-27	$53.09	$53.60	$52.06	$53.19	$46.49	137,267
2019-03-26	$52.75	$53.30	$52.06	$52.96	$46.29	156,869
2019-03-25	$53.12	$53.61	$52.10	$52.46	$45.85	184,702
2019-03-22	$55.60	$56.09	$53.18	$53.21	$46.51	304,776
2019-03-21	$52.63	$56.86	$52.35	$56.46	$49.35	474,455
2019-03-20	$52.61	$52.79	$50.97	$52.22	$45.64	288,827
2019-03-19	$53.19	$53.40	$52.18	$52.51	$45.90	265,832
2019-03-18	$53.83	$54.22	$52.73	$52.82	$46.17	353,338
2019-03-15	$51.63	$54.70	$51.53	$53.52	$46.78	1,415,694
2019-03-14	$51.20	$52.54	$51.02	$51.62	$45.12	273,751
2019-03-13	$51.41	$51.65	$51.06	$51.50	$45.02	267,118
2019-03-12	$51.18	$51.73	$50.65	$51.00	$44.58	244,037
2019-03-11	$50.28	$50.79	$49.85	$50.78	$44.39	362,915
2019-03-08	$50.28	$50.62	$49.61	$50.37	$44.03	259,077
2019-03-07	$51.75	$51.75	$50.39	$50.44	$44.09	253,680
2019-03-06	$53.14	$53.14	$51.47	$51.78	$45.26	223,935
2019-03-05	$53.40	$53.52	$52.57	$52.88	$46.22	189,436
2019-03-04	$52.91	$53.33	$52.57	$53.26	$46.55	236,886
2019-03-01	$52.46	$53.54	$52.24	$52.94	$46.27	412,403
2019-02-28	$52.23	$52.70	$51.53	$52.38	$45.78	315,075
2019-02-27	$53.02	$53.22	$52.54	$53.04	$45.73	354,977
2019-02-26	$54.14	$54.60	$52.99	$53.05	$45.74	325,833
2019-02-25	$54.46	$54.95	$54.06	$54.21	$46.74	300,191
2019-02-22	$54.85	$54.98	$54.30	$54.35	$46.86	279,178
2019-02-21	$54.59	$54.86	$53.79	$54.44	$46.94	271,847
2019-02-20	$54.31	$55.05	$54.04	$54.75	$47.21	302,599
2019-02-19	$54.15	$54.76	$53.72	$54.03	$46.59	268,322
2019-02-15	$53.47	$54.60	$53.16	$54.23	$46.76	412,352
2019-02-14	$53.33	$54.22	$52.84	$52.94	$45.65	395,829
2019-02-13	$52.78	$54.07	$52.78	$53.57	$46.19	518,437
2019-02-12	$49.53	$53.50	$47.31	$52.84	$45.56	1,077,728
2019-02-11	$51.69	$52.67	$51.29	$52.62	$45.37	344,292
2019-02-08	$51.50	$52.00	$50.68	$51.89	$44.74	228,518
2019-02-07	$52.31	$52.47	$50.84	$51.62	$44.51	320,128
2019-02-06	$52.13	$52.87	$52.00	$52.74	$45.47	222,324
2019-02-05	$52.50	$52.80	$51.88	$52.29	$45.09	450,587
2019-02-04	$51.82	$52.57	$51.42	$52.45	$45.22	241,913
2019-02-01	$51.92	$52.40	$51.45	$52.11	$44.93	283,933
2019-01-31	$52.18	$53.28	$51.76	$52.25	$45.05	686,407
2019-01-30	$51.67	$52.84	$50.74	$52.49	$45.26	341,598
2019-01-29	$51.08	$51.41	$50.65	$51.22	$44.16	308,242
2019-01-28	$49.34	$50.68	$49.01	$50.57	$43.60	299,025
2019-01-25	$49.45	$50.18	$49.28	$49.63	$42.79	385,826
2019-01-24	$47.78	$49.08	$47.51	$48.69	$41.98	264,282
2019-01-23	$48.18	$48.33	$47.20	$48.08	$41.46	268,724
2019-01-22	$48.28	$48.28	$47.01	$47.85	$41.26	461,005
2019-01-18	$47.50	$48.69	$47.40	$48.59	$41.90	503,671
2019-01-17	$45.62	$47.45	$45.42	$47.21	$40.71	413,244
2019-01-16	$45.51	$47.02	$45.31	$46.09	$39.74	571,799
2019-01-15	$44.65	$45.55	$44.30	$45.51	$39.24	429,148
2019-01-14	$44.04	$45.07	$43.79	$44.31	$38.21	713,197
2019-01-11	$44.08	$44.99	$43.82	$44.32	$38.21	348,363
2019-01-10	$43.47	$44.55	$43.01	$44.40	$38.28	276,997
2019-01-09	$43.71	$44.96	$42.90	$43.53	$37.53	484,451
2019-01-08	$43.01	$44.11	$42.90	$43.60	$37.59	467,768
2019-01-07	$41.75	$43.06	$41.61	$42.68	$36.80	402,792
2019-01-04	$40.33	$42.35	$40.00	$41.60	$35.87	505,997
2019-01-03	$41.33	$41.50	$39.51	$39.75	$34.27	524,152
2019-01-02	$41.09	$42.53	$40.70	$41.47	$35.76	352,240
2018-12-31	$41.39	$41.89	$40.85	$41.69	$35.95	507,433
2018-12-28	$41.42	$42.40	$40.81	$41.14	$35.47	426,337
2018-12-27	$39.95	$41.41	$39.57	$41.37	$35.67	535,613
2018-12-26	$39.30	$40.56	$38.19	$40.50	$34.92	750,153
2018-12-24	$40.00	$40.31	$38.68	$39.00	$33.63	386,404
2018-12-21	$39.95	$42.16	$39.64	$40.31	$34.76	1,556,783
2018-12-20	$42.00	$42.16	$39.30	$39.96	$34.45	1,327,262
2018-12-19	$43.68	$44.27	$41.32	$41.83	$36.07	871,273
2018-12-18	$46.12	$46.55	$43.16	$43.50	$37.51	668,473
2018-12-17	$46.29	$47.76	$45.50	$45.76	$39.46	479,503
2018-12-14	$46.21	$47.21	$45.71	$45.90	$39.58	291,085
2018-12-13	$47.26	$47.58	$46.41	$46.84	$40.39	332,423
2018-12-12	$47.89	$48.67	$46.91	$46.96	$40.49	379,657
2018-12-11	$48.94	$49.24	$45.95	$46.66	$40.23	368,193
2018-12-10	$47.77	$48.28	$47.16	$47.94	$41.34	287,973
2018-12-07	$49.04	$49.62	$47.46	$47.88	$41.28	377,401
2018-12-06	$48.00	$48.85	$46.60	$48.63	$41.93	486,080
2018-12-04	$51.73	$51.73	$48.15	$48.68	$41.97	445,740
2018-12-03	$50.80	$53.00	$50.35	$51.68	$44.56	370,588
2018-11-30	$48.91	$50.30	$48.21	$50.10	$43.20	404,665
2018-11-29	$49.80	$50.73	$49.57	$49.84	$42.36	435,804
2018-11-28	$48.69	$50.13	$47.87	$49.98	$42.48	434,558
2018-11-27	$49.01	$49.37	$47.57	$48.20	$40.97	442,488
2018-11-26	$48.45	$49.49	$47.18	$48.06	$40.85	390,174
2018-11-23	$47.88	$48.92	$47.50	$48.35	$41.10	114,495
2018-11-21	$49.15	$49.44	$48.13	$48.34	$41.09	375,454
2018-11-20	$50.84	$50.84	$48.66	$48.89	$41.56	494,721
2018-11-19	$52.34	$52.34	$50.75	$51.50	$43.78	432,205
2018-11-16	$51.57	$52.88	$51.50	$52.50	$44.63	252,105
2018-11-15	$49.77	$51.75	$49.43	$51.59	$43.85	299,987
2018-11-14	$49.79	$50.88	$49.20	$49.95	$42.46	384,440
2018-11-13	$51.01	$51.66	$49.79	$49.99	$42.49	372,482
2018-11-12	$51.97	$52.08	$50.44	$50.90	$43.27	369,945
2018-11-09	$51.15	$52.07	$50.40	$51.79	$44.02	419,260
2018-11-08	$53.55	$53.73	$51.68	$52.07	$44.26	230,617
2018-11-07	$53.71	$54.84	$52.94	$53.84	$45.76	349,707
2018-11-06	$51.45	$52.98	$50.92	$52.92	$44.98	269,089
2018-11-05	$52.67	$53.22	$51.15	$51.45	$43.73	496,197
2018-11-02	$51.77	$54.17	$51.02	$52.40	$44.54	552,370
2018-11-01	$49.26	$51.72	$47.80	$51.42	$43.71	1,079,382
2018-10-31	$48.18	$48.83	$47.39	$48.51	$41.23	625,700
2018-10-30	$45.95	$47.51	$45.63	$47.36	$40.26	557,795
2018-10-29	$48.00	$48.54	$45.25	$45.90	$39.02	590,237
2018-10-26	$47.52	$48.60	$46.29	$47.15	$40.08	724,530
2018-10-25	$47.33	$48.94	$46.76	$47.95	$40.76	1,217,271
2018-10-24	$54.94	$55.17	$47.21	$47.24	$40.15	2,119,453
2018-10-23	$61.46	$63.83	$54.51	$54.70	$46.50	1,494,860
2018-10-22	$68.64	$69.14	$67.86	$67.89	$57.71	200,724
2018-10-19	$67.40	$68.48	$67.27	$68.11	$57.89	220,029
2018-10-18	$67.36	$68.43	$66.66	$67.34	$57.24	194,338
2018-10-17	$69.16	$69.16	$67.40	$67.69	$57.54	374,444
2018-10-16	$68.07	$69.23	$67.54	$69.03	$58.68	337,554
2018-10-15	$66.32	$67.77	$65.98	$67.29	$57.20	235,282
2018-10-12	$65.28	$66.33	$63.87	$65.94	$56.05	425,025
2018-10-11	$64.60	$65.31	$64.19	$64.50	$54.83	439,624
2018-10-10	$65.25	$65.99	$64.19	$64.25	$54.61	280,110
2018-10-09	$65.93	$66.35	$64.34	$65.21	$55.43	281,694
2018-10-08	$66.23	$66.63	$65.33	$66.07	$56.16	232,297
2018-10-05	$66.30	$66.61	$65.72	$66.40	$56.44	144,874
2018-10-04	$68.01	$68.42	$66.13	$66.41	$56.45	249,937
2018-10-03	$67.50	$68.42	$66.84	$68.02	$57.82	141,071
2018-10-02	$67.42	$68.86	$66.99	$67.04	$56.99	178,337
2018-10-01	$67.26	$67.64	$66.82	$67.18	$57.10	142,067
2018-09-28	$65.95	$67.50	$65.85	$67.20	$57.12	209,259
2018-09-27	$65.70	$66.15	$64.85	$66.05	$56.14	155,772
2018-09-26	$66.70	$66.85	$65.65	$65.75	$55.89	271,700
2018-09-25	$67.70	$67.95	$66.85	$67.00	$56.95	241,931
2018-09-24	$70.05	$70.15	$67.20	$67.30	$57.21	246,042
2018-09-21	$70.00	$70.40	$69.25	$69.90	$59.42	797,802
2018-09-20	$68.45	$70.00	$68.05	$69.70	$59.25	422,415
2018-09-19	$66.60	$67.90	$66.60	$67.90	$57.72	353,084
2018-09-18	$65.00	$66.50	$64.75	$66.40	$56.44	317,146
2018-09-17	$63.95	$65.55	$63.86	$64.65	$54.95	381,731
2018-09-14	$63.10	$63.85	$62.60	$63.65	$54.10	274,487
2018-09-13	$63.00	$63.35	$62.00	$62.90	$53.47	349,243
2018-09-12	$62.60	$63.55	$62.15	$62.75	$53.34	325,408
2018-09-11	$61.50	$62.60	$61.25	$62.55	$53.17	229,965
2018-09-10	$61.50	$61.95	$61.28	$61.85	$52.57	181,972
2018-09-07	$61.20	$61.45	$60.35	$61.30	$52.11	189,304
2018-09-06	$61.90	$62.40	$60.60	$61.35	$52.15	200,822
2018-09-05	$61.45	$62.00	$61.00	$61.70	$52.45	175,972
2018-09-04	$62.00	$63.35	$60.75	$61.35	$52.15	372,764
2018-08-31	$63.00	$63.25	$61.95	$62.55	$53.17	241,752
2018-08-30	$64.30	$64.30	$63.00	$63.25	$53.76	201,343
2018-08-29	$64.30	$65.50	$63.85	$65.15	$54.76	200,985
2018-08-28	$64.80	$65.75	$64.25	$64.30	$54.04	207,041
2018-08-27	$63.75	$64.90	$63.75	$64.40	$54.12	202,332
2018-08-24	$63.90	$64.00	$63.35	$63.70	$53.54	169,103
2018-08-23	$63.35	$63.60	$62.75	$63.00	$52.95	270,963
2018-08-22	$63.45	$63.85	$63.18	$63.55	$53.41	283,918
2018-08-21	$62.10	$63.20	$62.05	$63.10	$53.03	302,311
2018-08-20	$61.40	$62.05	$60.70	$61.95	$52.07	278,747
2018-08-17	$60.90	$61.30	$60.15	$61.15	$51.39	328,189
2018-08-16	$61.25	$61.70	$60.55	$61.10	$51.35	276,433
2018-08-15	$61.25	$61.60	$59.95	$60.95	$51.23	423,702
2018-08-14	$62.05	$63.05	$60.95	$61.85	$51.98	641,732
2018-08-13	$63.30	$63.40	$61.10	$61.80	$51.94	662,892
2018-08-10	$65.00	$65.40	$63.20	$63.30	$53.20	333,048
2018-08-09	$65.05	$65.70	$64.40	$65.40	$54.97	216,785
2018-08-08	$65.20	$65.80	$64.71	$65.05	$54.67	316,156
2018-08-07	$67.40	$68.95	$65.00	$65.30	$54.88	362,531
2018-08-06	$68.20	$68.95	$67.55	$68.25	$57.36	216,515
2018-08-03	$66.10	$68.85	$66.10	$68.45	$57.53	273,747
2018-08-02	$66.10	$67.30	$65.50	$66.60	$55.97	296,224
2018-08-01	$67.50	$67.90	$65.65	$66.70	$56.06	346,498
2018-07-31	$68.15	$68.55	$67.15	$67.85	$57.02	392,465
2018-07-30	$68.00	$68.55	$67.65	$67.75	$56.94	180,354
2018-07-27	$68.90	$68.90	$67.30	$67.85	$57.02	181,639
2018-07-26	$68.15	$68.95	$67.75	$68.60	$57.65	179,969
2018-07-25	$68.40	$68.55	$67.20	$68.20	$57.32	161,213
2018-07-24	$68.45	$68.95	$68.00	$68.45	$57.53	239,164
2018-07-23	$67.65	$67.85	$66.90	$67.30	$56.56	307,573
2018-07-20	$67.65	$68.15	$67.25	$67.70	$56.90	169,214
2018-07-19	$67.00	$67.75	$65.50	$67.65	$56.86	198,453
2018-07-18	$67.00	$68.05	$67.00	$67.80	$56.98	205,927
2018-07-17	$66.55	$67.50	$66.45	$67.15	$56.44	202,133
2018-07-16	$66.25	$66.70	$65.75	$66.55	$55.93	150,428
2018-07-13	$65.55	$66.35	$65.30	$66.25	$55.68	250,743
2018-07-12	$66.00	$66.70	$65.10	$65.80	$55.30	178,829
2018-07-11	$66.35	$67.00	$64.85	$65.40	$54.97	203,270
2018-07-10	$66.65	$67.18	$66.25	$67.10	$56.39	189,257
2018-07-09	$66.50	$67.00	$66.15	$66.75	$56.10	271,975
2018-07-06	$66.00	$66.70	$65.45	$66.00	$55.47	203,187
2018-07-05	$65.60	$65.80	$64.55	$65.65	$55.18	257,191
2018-07-03	$65.50	$65.50	$64.45	$65.05	$54.67	86,098
2018-07-02	$65.15	$65.55	$64.20	$64.65	$54.34	224,145
2018-06-29	$65.70	$66.30	$65.55	$65.75	$55.26	172,453
2018-06-28	$64.30	$65.60	$64.05	$65.45	$55.01	147,609
2018-06-27	$65.25	$65.72	$64.30	$64.45	$54.17	201,828
2018-06-26	$65.30	$65.75	$65.15	$65.25	$54.84	175,989
2018-06-25	$65.60	$65.90	$65.05	$65.60	$55.13	229,170
2018-06-22	$66.10	$66.65	$65.85	$66.00	$55.47	277,232
2018-06-21	$65.25	$65.65	$65.10	$65.35	$54.92	164,285
2018-06-20	$65.90	$66.20	$65.25	$65.50	$55.05	172,849
2018-06-19	$66.85	$66.85	$65.30	$65.55	$55.09	258,156
2018-06-18	$66.65	$67.55	$66.63	$67.55	$56.77	288,524
2018-06-15	$68.90	$69.05	$66.50	$67.00	$56.31	549,985
2018-06-14	$67.55	$69.50	$67.50	$69.45	$58.37	265,031
2018-06-13	$69.20	$69.30	$67.01	$67.40	$56.65	236,723
2018-06-12	$69.40	$70.25	$68.95	$69.30	$58.24	358,762
2018-06-11	$68.25	$69.55	$68.13	$69.50	$58.41	1,079,629
2018-06-08	$68.00	$69.10	$67.95	$68.35	$57.44	603,369
2018-06-07	$68.30	$69.00	$67.60	$67.95	$57.11	244,371
2018-06-06	$66.25	$68.30	$66.25	$68.30	$57.40	258,646
2018-06-05	$65.35	$66.50	$65.35	$66.05	$55.51	215,848
2018-06-04	$65.80	$65.80	$65.15	$65.35	$54.92	216,749
2018-06-01	$65.50	$66.20	$65.25	$65.35	$54.92	171,020
2018-05-31	$65.55	$66.55	$65.15	$65.40	$54.97	388,462
2018-05-30	$65.75	$66.70	$65.65	$66.25	$55.07	366,085
2018-05-29	$65.20	$66.25	$65.20	$65.55	$54.49	227,260
2018-05-25	$65.80	$66.10	$65.50	$65.70	$54.62	162,097
2018-05-24	$66.00	$66.40	$65.70	$66.10	$54.95	209,484
2018-05-23	$66.85	$66.85	$65.71	$66.00	$54.87	307,014
2018-05-22	$69.10	$69.25	$67.05	$67.10	$55.78	289,802
2018-05-21	$68.80	$69.15	$68.65	$68.95	$57.32	324,683
2018-05-18	$69.25	$69.45	$68.45	$68.70	$57.11	264,204
2018-05-17	$69.10	$69.95	$69.10	$69.20	$57.53	211,481
2018-05-16	$69.60	$70.10	$69.10	$69.25	$57.57	303,049
2018-05-15	$68.40	$69.45	$68.15	$69.40	$57.69	266,456
2018-05-14	$69.10	$69.60	$68.65	$68.80	$57.19	189,912
2018-05-11	$69.15	$69.50	$68.55	$69.00	$57.36	216,647
2018-05-10	$69.00	$70.30	$68.95	$69.00	$57.36	221,112
2018-05-09	$69.30	$69.65	$67.66	$69.00	$57.36	222,552
2018-05-08	$68.75	$69.50	$68.40	$69.05	$57.40	286,289
2018-05-07	$69.50	$69.78	$68.78	$68.90	$57.28	293,072
2018-05-04	$66.05	$70.35	$66.00	$69.45	$57.73	431,003
2018-05-03	$69.40	$69.40	$65.60	$66.30	$55.12	597,868
2018-05-02	$66.05	$71.25	$66.05	$69.40	$57.69	1,002,930
2018-05-01	$67.20	$67.40	$66.40	$66.65	$55.41	346,611
2018-04-30	$67.45	$67.80	$66.70	$67.30	$55.95	591,883
2018-04-27	$67.65	$68.40	$67.05	$67.25	$55.90	315,924
2018-04-26	$67.75	$68.20	$67.25	$67.75	$56.32	175,610
2018-04-25	$67.20	$68.40	$66.75	$67.40	$56.03	313,683
2018-04-24	$68.25	$69.00	$67.05	$67.35	$55.99	348,935
2018-04-23	$67.45	$68.15	$67.00	$67.85	$56.40	227,403
2018-04-20	$67.50	$67.95	$66.95	$67.70	$56.28	242,710
2018-04-19	$67.15	$68.06	$66.65	$67.35	$55.99	260,699
2018-04-18	$67.10	$67.95	$67.00	$67.10	$55.78	181,592
2018-04-17	$66.70	$66.95	$66.40	$66.65	$55.41	261,758
2018-04-16	$65.05	$66.80	$64.70	$66.45	$55.24	326,890
2018-04-13	$65.00	$65.50	$64.55	$64.70	$53.78	427,300
2018-04-12	$63.55	$64.85	$63.15	$64.50	$53.62	193,675
2018-04-11	$62.60	$63.75	$62.60	$63.45	$52.75	266,517
2018-04-10	$63.10	$63.70	$62.30	$62.60	$52.04	385,146
2018-04-09	$62.70	$62.95	$62.00	$62.40	$51.87	251,276
2018-04-06	$63.40	$64.03	$62.30	$62.40	$51.87	237,576
2018-04-05	$62.65	$64.15	$62.60	$63.75	$53.00	216,475
2018-04-04	$60.45	$62.75	$60.25	$62.50	$51.96	217,068
2018-04-03	$60.40	$62.00	$60.40	$61.20	$50.88	431,617
2018-04-02	$60.25	$60.41	$59.20	$59.50	$49.46	227,839
2018-03-29	$59.55	$60.70	$59.55	$60.30	$50.13	469,567
2018-03-28	$59.35	$59.58	$58.50	$58.85	$48.92	318,056
2018-03-27	$60.60	$60.60	$59.30	$59.35	$49.34	422,812
2018-03-26	$61.00	$61.05	$59.50	$60.55	$50.34	828,470
2018-03-23	$60.60	$60.60	$59.95	$60.45	$50.25	271,508
2018-03-22	$60.90	$61.60	$60.25	$60.30	$50.13	390,119
2018-03-21	$61.90	$62.95	$61.10	$61.25	$50.92	317,945
2018-03-20	$61.75	$62.15	$61.60	$61.80	$51.37	221,119
2018-03-19	$61.95	$61.95	$60.70	$61.55	$51.17	261,060
2018-03-16	$62.30	$62.60	$61.50	$62.05	$51.58	855,010
2018-03-15	$62.50	$62.75	$61.85	$62.25	$51.75	323,892
2018-03-14	$62.90	$63.65	$62.40	$62.50	$51.96	234,134
2018-03-13	$63.00	$64.10	$62.35	$62.85	$52.25	246,294
2018-03-12	$63.40	$64.20	$62.65	$62.95	$52.33	247,280
2018-03-09	$63.00	$63.75	$62.60	$63.30	$52.62	523,397
2018-03-08	$62.45	$62.95	$62.00	$62.75	$52.16	275,527
2018-03-07	$62.20	$62.85	$62.10	$62.40	$51.87	325,815
2018-03-06	$62.40	$62.65	$61.45	$62.45	$51.91	278,495
2018-03-05	$60.10	$62.70	$60.05	$62.00	$51.54	270,929
2018-03-02	$58.60	$60.75	$56.50	$60.35	$50.17	498,628
2018-03-01	$60.35	$60.35	$58.30	$58.90	$48.96	1,887,146
2018-02-28	$61.60	$62.30	$60.25	$60.30	$50.13	441,397
2018-02-27	$62.45	$63.31	$62.40	$62.50	$51.34	323,912
2018-02-26	$62.80	$62.95	$62.20	$62.65	$51.47	224,054
2018-02-23	$62.30	$62.85	$62.05	$62.80	$51.59	236,566
2018-02-22	$61.95	$62.75	$61.70	$61.95	$50.89	352,582
2018-02-21	$61.90	$63.05	$61.78	$61.85	$50.81	322,820
2018-02-20	$62.55	$62.90	$61.75	$61.85	$50.81	504,981
2018-02-16	$62.75	$63.85	$61.95	$62.80	$51.59	526,547
2018-02-15	$66.35	$67.20	$62.90	$63.00	$51.75	988,806
2018-02-14	$68.20	$69.18	$63.50	$67.75	$55.66	802,344
2018-02-13	$69.40	$69.90	$69.05	$69.25	$56.89	251,603
2018-02-12	$69.35	$70.30	$68.70	$69.55	$57.13	462,704
2018-02-09	$67.55	$69.25	$66.50	$68.70	$56.44	551,876
2018-02-08	$68.35	$68.50	$67.20	$67.25	$55.25	388,723
2018-02-07	$67.80	$68.69	$67.75	$68.25	$56.07	365,010
2018-02-06	$67.20	$68.95	$66.66	$68.15	$55.98	584,077
2018-02-05	$69.85	$70.70	$68.05	$68.15	$55.98	486,316
2018-02-02	$71.70	$71.70	$69.85	$69.85	$57.38	409,421
2018-02-01	$72.70	$72.93	$71.35	$72.25	$59.35	205,246
2018-01-31	$73.60	$73.60	$71.80	$72.90	$59.89	471,867
2018-01-30	$73.10	$74.35	$72.65	$73.30	$60.22	290,838
2018-01-29	$74.50	$74.95	$73.25	$73.45	$60.34	187,568
2018-01-26	$75.00	$75.35	$74.60	$74.70	$61.37	207,067
2018-01-25	$75.15	$75.15	$74.00	$74.70	$61.37	230,359
2018-01-24	$75.05	$75.50	$74.40	$74.65	$61.32	212,666
2018-01-23	$74.05	$74.90	$73.15	$74.60	$61.28	287,850
2018-01-22	$74.45	$74.45	$73.40	$73.75	$60.58	226,584
2018-01-19	$73.45	$74.50	$73.34	$74.45	$61.16	247,567
2018-01-18	$73.15	$73.85	$73.00	$73.30	$60.22	415,201
2018-01-17	$74.00	$74.00	$73.10	$73.55	$60.42	339,251
2018-01-16	$75.55	$75.55	$73.25	$73.55	$60.42	341,708
2018-01-12	$75.80	$75.95	$74.95	$75.50	$62.02	184,208
2018-01-11	$73.45	$75.80	$73.40	$75.65	$62.15	354,176
2018-01-10	$74.00	$74.83	$73.25	$73.45	$60.34	280,549
2018-01-09	$74.40	$74.85	$74.00	$74.15	$60.91	259,778
2018-01-08	$74.30	$75.25	$73.65	$74.55	$61.24	331,054
2018-01-05	$75.55	$75.60	$74.25	$74.25	$61.00	248,155
2018-01-04	$75.25	$75.55	$74.60	$75.15	$61.73	246,805
2018-01-03	$75.20	$76.65	$74.43	$74.70	$61.37	680,869
2018-01-02	$72.60	$75.15	$72.60	$74.95	$61.57	420,551
2017-12-29	$71.65	$72.95	$71.35	$72.25	$59.35	331,759
2017-12-28	$70.50	$71.70	$70.35	$71.40	$58.65	262,189
2017-12-27	$70.35	$71.18	$70.35	$70.55	$57.96	290,481
2017-12-26	$69.00	$70.65	$69.00	$70.30	$57.75	209,716
2017-12-22	$68.95	$69.31	$68.55	$69.00	$56.68	292,285
2017-12-21	$69.00	$70.00	$68.73	$68.80	$56.52	345,791
2017-12-20	$70.10	$70.40	$68.80	$68.80	$56.52	295,975
2017-12-19	$70.35	$70.55	$69.28	$69.60	$57.18	277,740
2017-12-18	$70.70	$71.40	$70.15	$70.20	$57.67	370,706
2017-12-15	$68.80	$70.70	$68.80	$70.35	$57.79	817,385
2017-12-14	$68.80	$69.50	$68.40	$68.65	$56.40	236,714
2017-12-13	$69.05	$69.45	$68.45	$68.70	$56.44	298,802
2017-12-12	$68.60	$69.30	$68.60	$68.65	$56.40	203,270
2017-12-11	$69.30	$69.65	$68.65	$68.85	$56.56	183,293
2017-12-08	$68.95	$69.50	$68.60	$69.05	$56.72	225,612
2017-12-07	$67.75	$68.85	$67.45	$68.45	$56.23	383,270
2017-12-06	$68.30	$68.90	$67.75	$67.75	$55.66	163,292
2017-12-05	$68.50	$69.00	$67.70	$68.30	$56.11	210,435
2017-12-04	$69.70	$70.15	$68.70	$68.75	$56.48	306,986
2017-12-01	$69.80	$69.90	$68.36	$69.15	$56.81	283,223
2017-11-30	$68.30	$69.75	$68.30	$69.75	$57.30	383,775
2017-11-29	$68.70	$69.75	$68.65	$69.00	$56.10	317,089
2017-11-28	$67.70	$68.95	$67.55	$68.90	$56.02	329,408
2017-11-27	$67.25	$67.80	$66.96	$67.40	$54.80	259,787
2017-11-24	$67.55	$67.55	$67.20	$67.40	$54.80	83,316
2017-11-22	$66.55	$67.75	$66.50	$67.30	$54.72	275,662
2017-11-21	$65.40	$66.85	$65.40	$66.30	$53.91	193,285
2017-11-20	$64.75	$65.65	$64.75	$65.60	$53.34	232,501
2017-11-17	$64.25	$65.05	$64.20	$64.70	$52.61	565,922
2017-11-16	$65.45	$65.45	$64.40	$64.45	$52.40	396,227
2017-11-15	$66.20	$66.28	$64.61	$65.05	$52.89	317,108
2017-11-14	$67.00	$67.00	$66.20	$66.50	$54.07	200,731
2017-11-13	$66.15	$67.80	$66.08	$67.45	$54.84	322,439
2017-11-10	$65.95	$66.10	$65.60	$66.05	$53.70	381,601
2017-11-09	$65.60	$66.11	$65.45	$65.80	$53.50	243,732
2017-11-08	$66.15	$66.25	$65.55	$66.05	$53.70	289,378
2017-11-07	$66.00	$66.35	$65.80	$66.30	$53.91	422,707
2017-11-06	$66.20	$66.38	$65.90	$66.00	$53.66	279,644
2017-11-03	$65.90	$66.00	$65.45	$65.75	$53.46	328,527
2017-11-02	$65.90	$66.35	$65.70	$66.00	$53.66	542,598
2017-11-01	$66.65	$67.35	$65.35	$65.60	$53.34	502,065
2017-10-31	$65.50	$66.05	$64.10	$65.60	$53.34	606,591
2017-10-30	$66.00	$66.45	$65.55	$66.25	$53.87	378,020
2017-10-27	$66.80	$66.85	$65.95	$66.25	$53.87	348,905
2017-10-26	$67.10	$67.10	$66.40	$66.85	$54.36	211,934
2017-10-25	$67.25	$67.25	$65.95	$66.95	$54.44	161,180
2017-10-24	$66.20	$67.60	$65.88	$67.20	$54.64	235,347
2017-10-23	$65.60	$66.00	$65.35	$65.95	$53.62	211,290
2017-10-20	$65.15	$65.55	$64.50	$65.35	$53.14	491,643
2017-10-19	$65.30	$65.30	$64.10	$64.70	$52.61	415,032
2017-10-18	$66.00	$66.55	$65.30	$65.30	$53.10	294,259
2017-10-17	$65.80	$65.90	$65.15	$65.75	$53.46	341,233
2017-10-16	$66.85	$66.85	$65.85	$65.95	$53.62	328,202
2017-10-13	$66.85	$66.90	$66.10	$66.65	$54.19	291,773
2017-10-12	$66.40	$67.00	$66.09	$66.40	$53.99	154,963
2017-10-11	$66.25	$66.85	$65.70	$66.40	$53.99	381,656
2017-10-10	$65.75	$66.45	$65.75	$66.10	$53.75	379,089
2017-10-09	$66.30	$66.65	$65.00	$65.30	$53.10	374,007
2017-10-06	$67.15	$67.35	$66.25	$66.30	$53.91	351,902
2017-10-05	$66.55	$67.90	$66.45	$67.15	$54.60	388,723
2017-10-04	$66.50	$67.05	$66.20	$66.25	$53.87	288,970
2017-10-03	$65.95	$66.40	$65.30	$66.20	$53.83	560,824
2017-10-02	$65.85	$66.25	$65.00	$65.95	$53.62	554,881
2017-09-29	$64.50	$65.45	$64.12	$64.90	$52.77	428,653
2017-09-28	$64.00	$64.40	$63.30	$64.40	$52.36	364,959
2017-09-27	$62.55	$64.35	$62.20	$64.15	$52.16	687,516
2017-09-26	$62.20	$62.60	$61.75	$62.35	$50.70	976,497
2017-09-25	$61.50	$62.95	$61.50	$62.35	$50.70	1,149,214
2017-09-22	$63.05	$64.45	$59.72	$60.10	$48.87	2,791,400
2017-09-21	$70.05	$70.20	$69.40	$69.50	$56.51	189,202
2017-09-20	$70.55	$70.90	$69.85	$69.95	$56.88	198,967
2017-09-19	$70.65	$70.85	$69.95	$70.30	$57.16	210,725
2017-09-18	$69.75	$71.00	$69.45	$70.60	$57.40	213,665
2017-09-15	$69.00	$69.85	$68.75	$69.65	$56.63	424,798
2017-09-14	$68.90	$69.35	$68.41	$69.00	$56.10	227,883
2017-09-13	$69.60	$69.95	$69.15	$69.20	$56.27	177,193
2017-09-12	$68.60	$70.25	$68.25	$69.70	$56.67	400,280
2017-09-11	$67.70	$69.55	$67.60	$68.30	$55.53	370,549
2017-09-08	$67.75	$68.00	$66.75	$67.60	$54.97	232,129
2017-09-07	$67.90	$68.20	$67.30	$67.75	$55.09	193,864
2017-09-06	$67.25	$68.00	$67.15	$67.90	$55.21	189,507
2017-09-05	$67.80	$68.41	$66.60	$67.15	$54.60	260,845
2017-09-01	$66.95	$68.20	$66.75	$67.80	$55.13	274,284
2017-08-31	$66.65	$67.05	$66.40	$66.80	$54.31	277,557
2017-08-30	$67.30	$67.50	$66.30	$66.35	$53.95	257,132
2017-08-29	$67.90	$68.53	$67.35	$68.05	$54.74	227,593
2017-08-28	$67.75	$68.60	$67.75	$68.20	$54.86	339,835
2017-08-25	$66.85	$67.95	$66.70	$67.60	$54.38	225,150
2017-08-24	$66.45	$66.60	$65.80	$66.50	$53.49	182,538
2017-08-23	$65.60	$67.45	$65.35	$66.45	$53.45	364,425
2017-08-22	$65.15	$65.90	$65.15	$65.60	$52.77	264,512
2017-08-21	$64.05	$65.05	$64.00	$64.95	$52.24	293,674
2017-08-18	$63.85	$64.33	$63.55	$64.10	$51.56	292,658
2017-08-17	$64.00	$64.55	$63.75	$64.00	$51.48	326,628
2017-08-16	$63.95	$64.45	$63.70	$64.20	$51.64	229,072
2017-08-15	$64.00	$64.10	$63.30	$63.85	$51.36	291,082
2017-08-14	$64.00	$64.26	$63.40	$64.10	$51.56	377,570
2017-08-11	$63.70	$64.25	$62.75	$63.95	$51.44	382,905
2017-08-10	$65.20	$65.30	$63.75	$63.75	$51.28	306,745
2017-08-09	$66.20	$66.60	$65.00	$65.05	$52.32	441,679
2017-08-08	$67.40	$67.40	$65.20	$66.35	$53.37	822,323
2017-08-07	$68.00	$68.50	$67.55	$67.80	$54.54	344,280
2017-08-04	$68.40	$68.55	$67.55	$67.90	$54.62	273,009
2017-08-03	$68.95	$69.05	$68.25	$68.25	$54.90	375,672
2017-08-02	$68.60	$69.45	$68.46	$69.00	$55.50	283,092
2017-08-01	$69.25	$69.40	$68.78	$69.05	$55.54	419,319
2017-07-31	$69.20	$69.50	$68.90	$69.05	$55.54	393,134
2017-07-28	$69.15	$69.55	$68.75	$69.10	$55.58	268,358
2017-07-27	$69.50	$69.50	$68.60	$69.15	$55.62	293,346
2017-07-26	$69.00	$69.35	$68.50	$68.95	$55.46	486,338
2017-07-25	$69.15	$70.05	$68.90	$69.15	$55.62	416,469
2017-07-24	$68.55	$68.85	$68.20	$68.60	$55.18	313,465
2017-07-21	$67.85	$68.50	$67.10	$68.50	$55.10	345,386
2017-07-20	$66.75	$67.45	$66.55	$67.30	$54.13	312,627
2017-07-19	$66.40	$67.15	$66.25	$66.80	$53.73	206,640
2017-07-18	$66.90	$66.90	$65.70	$66.50	$53.49	261,658
2017-07-17	$66.65	$67.55	$66.60	$67.00	$53.89	255,639
2017-07-14	$66.65	$66.95	$66.30	$66.40	$53.41	247,842
2017-07-13	$67.05	$67.05	$66.05	$66.35	$53.37	263,163
2017-07-12	$67.60	$68.10	$66.70	$67.00	$53.89	323,974
2017-07-11	$66.60	$67.50	$65.90	$67.25	$54.09	295,840
2017-07-10	$65.50	$67.15	$65.10	$66.40	$53.41	357,695
2017-07-07	$65.15	$65.55	$64.10	$65.55	$52.73	343,253
2017-07-06	$65.20	$65.60	$64.50	$65.00	$52.28	639,098
2017-07-05	$66.55	$66.70	$64.50	$65.20	$52.44	408,629
2017-07-03	$65.50	$67.10	$65.30	$66.70	$53.65	229,464
2017-06-30	$65.65	$66.05	$64.95	$65.30	$52.53	335,784
2017-06-29	$65.55	$66.40	$65.30	$65.60	$52.77	366,254
2017-06-28	$66.35	$66.85	$65.50	$65.55	$52.73	281,231
2017-06-27	$66.70	$66.90	$65.83	$65.85	$52.97	401,835
2017-06-26	$65.30	$66.40	$64.95	$66.25	$53.29	364,553
2017-06-23	$65.55	$65.75	$65.05	$65.20	$52.44	2,192,096
2017-06-22	$63.80	$65.70	$63.80	$65.30	$52.53	436,103
2017-06-21	$65.05	$65.05	$63.60	$63.70	$51.24	409,996
2017-06-20	$64.65	$64.95	$64.08	$64.80	$52.12	373,458
2017-06-19	$64.90	$65.35	$64.30	$64.75	$52.08	276,476
2017-06-16	$64.95	$65.00	$63.85	$64.75	$52.08	748,116
2017-06-15	$67.20	$67.75	$65.10	$65.20	$52.44	332,961
2017-06-14	$68.55	$68.80	$66.90	$67.35	$54.17	381,605
2017-06-13	$67.45	$68.60	$67.05	$68.45	$55.06	353,435
2017-06-12	$66.20	$67.80	$66.00	$67.30	$54.13	319,094
2017-06-09	$64.95	$66.05	$64.95	$65.90	$53.01	314,832
2017-06-08	$64.85	$65.45	$64.55	$64.95	$52.24	290,182
2017-06-07	$64.55	$64.95	$64.05	$64.80	$52.12	282,942
2017-06-06	$64.55	$64.70	$63.85	$64.40	$51.80	216,963
2017-06-05	$65.55	$65.60	$64.18	$64.55	$51.92	322,158
2017-06-02	$65.40	$66.10	$65.15	$65.50	$52.69	239,831
2017-06-01	$64.20	$65.55	$64.05	$65.35	$52.57	435,874
2017-05-31	$64.35	$64.35	$63.42	$64.15	$51.60	359,425
2017-05-30	$64.40	$64.75	$63.85	$64.35	$51.76	300,060
2017-05-26	$65.50	$65.60	$64.90	$64.95	$51.67	335,185
2017-05-25	$66.20	$66.75	$65.20	$65.25	$51.90	324,018
2017-05-24	$66.65	$66.78	$65.90	$65.95	$52.46	425,826
2017-05-23	$67.60	$67.85	$66.40	$66.55	$52.94	362,389
2017-05-22	$67.80	$68.55	$67.40	$67.55	$53.73	493,998
2017-05-19	$67.55	$68.35	$67.23	$67.70	$53.85	530,684
2017-05-18	$67.50	$67.65	$66.73	$67.10	$53.38	438,130
2017-05-17	$67.50	$68.00	$67.25	$67.65	$53.81	387,415
2017-05-16	$67.85	$68.53	$67.50	$67.55	$53.73	389,701
2017-05-15	$68.10	$68.80	$67.60	$67.70	$53.85	321,557
2017-05-12	$68.10	$68.45	$67.25	$67.70	$53.85	239,014
2017-05-11	$68.45	$68.80	$67.60	$68.20	$54.25	348,732
2017-05-10	$69.25	$69.80	$68.35	$68.40	$54.41	334,989
2017-05-09	$68.80	$70.00	$68.15	$69.25	$55.09	416,503
2017-05-08	$67.60	$68.75	$67.16	$68.70	$54.65	342,712
2017-05-05	$65.65	$67.95	$65.65	$67.70	$53.85	435,212
2017-05-04	$64.45	$68.30	$64.45	$65.60	$52.18	862,383
2017-05-03	$64.60	$64.85	$62.70	$62.90	$50.03	748,540
2017-05-02	$65.60	$65.75	$64.60	$64.70	$51.47	580,131
2017-05-01	$66.35	$66.35	$65.40	$65.60	$52.18	399,652
2017-04-28	$67.30	$67.35	$65.95	$66.00	$52.50	407,417
2017-04-27	$67.45	$67.50	$66.60	$67.05	$53.34	248,345
2017-04-26	$67.30	$67.90	$67.20	$67.30	$53.53	349,723
2017-04-25	$68.00	$68.40	$67.50	$67.55	$53.73	327,779
2017-04-24	$67.70	$68.20	$67.18	$67.60	$53.77	294,234
2017-04-21	$67.35	$67.40	$66.55	$67.00	$53.30	367,886
2017-04-20	$66.90	$67.65	$66.50	$67.40	$53.61	300,610
2017-04-19	$67.15	$67.15	$66.15	$66.40	$52.82	315,403
2017-04-18	$66.50	$67.10	$65.65	$66.85	$53.18	377,194
2017-04-17	$68.10	$68.25	$66.40	$66.70	$53.06	384,863
2017-04-13	$68.50	$68.60	$67.90	$67.95	$54.05	341,432
2017-04-12	$69.25	$69.70	$68.05	$68.40	$54.41	422,825
2017-04-11	$69.30	$69.85	$68.70	$69.50	$55.28	446,391
2017-04-10	$69.30	$69.30	$68.35	$68.80	$54.73	321,289
2017-04-07	$68.50	$69.55	$68.25	$69.20	$55.05	359,096
2017-04-06	$68.00	$68.85	$67.90	$68.60	$54.57	378,060
2017-04-05	$69.30	$69.40	$67.85	$68.10	$54.17	769,350
2017-04-04	$68.10	$69.05	$67.70	$69.00	$54.89	447,015
2017-04-03	$68.15	$68.85	$67.40	$68.00	$54.09	383,853
2017-03-31	$67.90	$68.50	$67.85	$67.85	$53.97	233,592
2017-03-30	$68.00	$68.40	$67.58	$67.90	$54.01	237,201
2017-03-29	$67.70	$68.10	$67.40	$67.85	$53.97	283,637
2017-03-28	$66.20	$67.95	$66.20	$67.70	$53.85	487,783
2017-03-27	$65.70	$66.15	$65.30	$66.05	$52.54	368,974
2017-03-24	$67.10	$67.60	$65.65	$65.95	$52.46	326,990
2017-03-23	$66.65	$67.40	$66.45	$67.05	$53.34	319,077
2017-03-22	$66.85	$67.30	$66.55	$66.75	$53.10	515,065
2017-03-21	$68.95	$69.25	$66.70	$66.85	$53.18	668,908
2017-03-20	$69.15	$69.30	$68.40	$68.60	$54.57	489,940
2017-03-17	$69.35	$69.55	$68.90	$68.95	$54.85	1,239,335
2017-03-16	$70.15	$70.20	$69.06	$69.30	$55.13	580,251
2017-03-15	$69.90	$70.45	$69.15	$70.00	$55.68	650,863
2017-03-14	$70.00	$70.05	$68.05	$69.30	$55.13	1,078,018
2017-03-13	$73.55	$73.55	$70.05	$70.05	$55.72	1,170,297
2017-03-10	$72.35	$73.70	$72.35	$73.10	$58.15	569,451
2017-03-09	$72.30	$73.15	$71.55	$72.05	$57.31	374,302
2017-03-08	$72.25	$73.05	$72.25	$72.45	$57.63	364,530
2017-03-07	$72.30	$72.85	$71.55	$72.25	$57.47	488,499
2017-03-06	$72.00	$72.60	$71.15	$72.35	$57.55	379,760
2017-03-03	$73.45	$73.70	$72.10	$72.35	$57.55	399,004
2017-03-02	$75.65	$75.70	$72.85	$73.25	$58.27	366,045
2017-03-01	$76.65	$77.25	$75.60	$75.65	$60.18	501,666
2017-02-28	$75.85	$76.25	$75.15	$75.80	$60.30	750,229
2017-02-27	$75.05	$76.05	$75.00	$75.75	$60.26	6,140
2017-02-24	$75.60	$75.95	$74.60	$75.70	$59.65	5,134
2017-02-23	$77.70	$77.71	$75.20	$75.65	$59.61	396,631
2017-02-22	$77.60	$77.75	$76.40	$77.20	$60.83	500,781
2017-02-21	$77.95	$78.75	$77.15	$77.60	$61.15	443,909
2017-02-17	$78.85	$78.95	$77.75	$77.95	$61.42	219,632
2017-02-16	$79.30	$79.45	$78.55	$78.90	$62.17	215,814
2017-02-15	$79.70	$80.40	$79.00	$79.15	$62.37	263,764
2017-02-14	$79.50	$80.10	$78.45	$80.10	$63.12	249,047
2017-02-13	$80.20	$81.00	$79.60	$80.05	$63.08	317,545
2017-02-10	$80.20	$80.90	$79.55	$79.95	$63.00	437,810
2017-02-09	$83.25	$83.50	$79.35	$79.65	$62.76	488,465
2017-02-08	$81.15	$81.55	$80.30	$80.70	$63.59	309,502
2017-02-07	$81.55	$82.00	$81.00	$81.15	$63.94	343,737
2017-02-06	$81.95	$82.80	$81.35	$81.65	$64.34	182,803
2017-02-03	$81.90	$82.95	$80.20	$82.00	$64.61	239,463
2017-02-02	$81.90	$82.10	$80.65	$81.80	$64.46	301,385
2017-02-01	$83.85	$84.40	$81.75	$81.85	$64.50	377,052
2017-01-31	$82.45	$83.70	$81.90	$83.60	$65.87	252,634
2017-01-30	$82.10	$82.55	$80.70	$82.10	$64.69	226,300
2017-01-27	$82.25	$83.00	$81.65	$82.55	$65.05	172,516
2017-01-26	$82.20	$82.55	$81.15	$82.20	$64.77	269,426
2017-01-25	$82.20	$83.10	$81.55	$82.60	$65.09	217,835
2017-01-24	$82.35	$83.05	$81.65	$82.35	$64.89	293,458
2017-01-23	$80.50	$81.28	$80.25	$81.25	$64.02	211,149
2017-01-20	$80.50	$81.30	$80.20	$80.70	$63.59	186,185
2017-01-19	$81.15	$81.25	$80.10	$80.45	$63.39	135,166
2017-01-18	$80.65	$81.90	$80.45	$81.45	$64.18	198,160
2017-01-17	$81.75	$82.05	$80.15	$80.60	$63.51	294,984
2017-01-13	$80.80	$81.85	$80.30	$81.45	$64.18	229,191
2017-01-12	$80.80	$81.00	$79.65	$80.90	$63.75	259,676
2017-01-11	$79.85	$80.75	$79.40	$80.55	$63.47	262,039
2017-01-10	$79.50	$81.60	$78.85	$80.05	$63.08	564,625
2017-01-09	$78.65	$78.85	$77.65	$77.90	$61.38	412,488
2017-01-06	$79.30	$80.25	$77.75	$78.60	$61.93	347,338
2017-01-05	$79.85	$80.60	$79.00	$79.55	$62.68	251,527
2017-01-04	$79.20	$79.85	$78.30	$79.75	$62.84	374,483
2017-01-03	$78.85	$79.65	$78.35	$78.80	$62.09	253,548
2016-12-30	$79.40	$80.00	$78.25	$78.35	$61.74	223,071
2016-12-29	$79.40	$80.35	$78.90	$79.35	$62.53	182,160
2016-12-28	$81.70	$81.85	$79.35	$79.50	$62.64	174,487
2016-12-27	$81.60	$82.55	$80.90	$81.00	$63.83	149,649
2016-12-23	$81.50	$81.50	$80.70	$81.15	$63.94	40,112
2016-12-22	$81.40	$81.45	$80.65	$81.45	$64.18	60,541
2016-12-21	$81.00	$82.10	$79.95	$81.50	$64.22	277,604
2016-12-20	$80.00	$81.00	$79.40	$80.80	$63.67	250,182
2016-12-19	$78.65	$79.80	$77.26	$79.75	$62.84	234,965
2016-12-16	$80.00	$80.00	$78.35	$78.50	$61.86	923,749
2016-12-15	$80.05	$80.60	$79.05	$80.10	$63.12	258,041
2016-12-14	$80.40	$80.95	$79.70	$79.95	$63.00	227,913
2016-12-13	$82.10	$82.13	$80.30	$80.75	$63.63	202,830
2016-12-12	$80.85	$82.25	$80.85	$81.85	$64.50	250,207
2016-12-09	$80.50	$80.85	$79.90	$80.30	$63.27	295,393
2016-12-08	$79.20	$81.00	$78.95	$80.50	$63.43	288,930
2016-12-07	$78.75	$79.35	$78.63	$78.85	$62.13	285,125
2016-12-06	$78.90	$79.15	$77.80	$78.55	$61.90	289,284
2016-12-05	$78.85	$79.65	$78.05	$78.95	$62.21	220,217
2016-12-02	$77.20	$78.05	$76.85	$78.00	$61.46	210,342
2016-12-01	$78.00	$78.40	$77.35	$77.45	$61.03	240,103
2016-11-30	$77.90	$78.15	$77.45	$77.55	$61.11	223,398
2016-11-29	$77.45	$78.20	$76.10	$78.00	$61.46	193,703
2016-11-28	$79.30	$79.50	$77.95	$78.70	$61.47	200,313
2016-11-25	$79.45	$79.90	$79.00	$79.15	$61.82	90,003
2016-11-23	$78.35	$79.60	$78.10	$79.35	$61.97	173,230
2016-11-22	$78.90	$79.25	$78.28	$78.95	$61.66	205,708
2016-11-21	$77.00	$78.45	$76.55	$78.40	$61.23	316,818
2016-11-18	$75.55	$76.60	$75.10	$76.20	$59.51	145,682
2016-11-17	$76.00	$76.60	$75.45	$75.85	$59.24	183,854
2016-11-16	$77.15	$77.80	$75.65	$75.80	$59.20	271,278
2016-11-15	$76.25	$77.45	$74.91	$77.35	$60.41	242,245
2016-11-14	$75.15	$76.55	$75.15	$76.45	$59.71	276,840
2016-11-11	$75.70	$76.75	$74.80	$75.30	$58.81	297,240
2016-11-10	$74.95	$76.85	$74.55	$75.95	$59.32	294,489
2016-11-09	$72.70	$75.00	$72.20	$74.15	$57.91	354,652
2016-11-08	$72.45	$73.63	$72.35	$72.70	$56.78	213,870
2016-11-07	$72.95	$74.05	$72.70	$72.70	$56.78	294,489
2016-11-04	$72.35	$73.10	$71.45	$72.05	$56.27	220,644
2016-11-03	$71.05	$73.05	$71.00	$72.60	$56.70	343,592
2016-11-02	$71.65	$72.50	$71.35	$71.45	$55.80	387,970
2016-11-01	$72.25	$72.95	$71.70	$71.75	$56.04	391,516
2016-10-31	$72.20	$72.90	$71.25	$71.85	$56.12	413,529
2016-10-28	$72.40	$72.80	$71.65	$71.85	$56.12	222,317
2016-10-27	$72.30	$73.00	$71.30	$72.40	$56.55	288,124
2016-10-26	$71.60	$73.10	$71.40	$72.15	$56.35	611,736
2016-10-25	$73.45	$74.63	$70.80	$71.00	$55.45	403,085
2016-10-24	$72.85	$72.85	$70.80	$71.35	$55.73	376,565
2016-10-21	$72.65	$72.95	$72.05	$72.10	$56.31	187,155
2016-10-20	$72.20	$73.25	$70.75	$72.95	$56.98	443,345
2016-10-19	$72.60	$73.20	$72.15	$72.25	$56.43	177,965
2016-10-18	$72.55	$72.55	$71.95	$72.55	$56.66	141,302
2016-10-17	$71.65	$72.05	$71.30	$71.55	$55.88	206,379
2016-10-14	$71.44	$71.89	$70.92	$71.32	$55.70	215,485
2016-10-13	$71.03	$71.69	$70.34	$71.21	$55.62	192,892
2016-10-12	$72.16	$72.69	$71.79	$71.83	$56.10	181,969
2016-10-11	$73.47	$73.47	$71.65	$72.17	$56.37	254,295
2016-10-10	$73.25	$74.60	$73.22	$74.06	$57.84	167,865
2016-10-07	$74.80	$74.89	$72.27	$73.03	$57.04	359,610
2016-10-06	$74.07	$74.98	$74.01	$74.52	$58.20	254,517
2016-10-05	$74.15	$74.86	$73.08	$74.48	$58.17	362,516
2016-10-04	$73.34	$74.11	$72.85	$73.48	$57.39	358,285
2016-10-03	$73.80	$74.12	$73.19	$73.58	$57.47	347,314
2016-09-30	$73.83	$74.04	$73.26	$73.70	$57.56	303,024
2016-09-29	$73.79	$74.02	$73.23	$73.73	$57.58	364,273
2016-09-28	$72.78	$74.10	$72.52	$74.02	$57.81	231,700
2016-09-27	$72.06	$72.71	$72.03	$72.45	$56.58	263,510
2016-09-26	$72.73	$72.94	$71.65	$71.95	$56.19	365,414
2016-09-23	$73.59	$74.35	$72.74	$72.80	$56.86	283,670
2016-09-22	$73.35	$74.57	$73.08	$74.06	$57.84	370,112
2016-09-21	$72.14	$72.89	$71.26	$72.81	$56.87	451,459
2016-09-20	$72.28	$72.95	$71.53	$71.54	$55.87	281,594
2016-09-19	$71.36	$72.39	$71.16	$72.28	$56.45	458,394
2016-09-16	$70.49	$71.45	$70.10	$70.73	$55.24	483,189
2016-09-15	$70.28	$71.00	$69.80	$70.95	$55.41	246,469
2016-09-14	$70.75	$71.57	$70.00	$70.36	$54.95	327,355
2016-09-13	$71.38	$72.58	$70.28	$70.86	$55.34	510,570
2016-09-12	$71.30	$72.48	$71.30	$72.30	$56.47	265,158
2016-09-09	$73.93	$74.15	$71.56	$71.68	$55.98	320,686
2016-09-08	$75.16	$75.16	$74.13	$74.15	$57.91	342,823
2016-09-07	$75.41	$75.48	$73.97	$75.13	$58.68	508,961
2016-09-06	$75.67	$76.21	$75.10	$75.51	$58.97	232,867
2016-09-02	$75.50	$75.84	$74.17	$75.72	$59.14	320,554
2016-09-01	$74.45	$74.57	$73.67	$74.09	$57.87	201,707
2016-08-31	$75.26	$75.26	$73.58	$74.53	$58.21	323,433
2016-08-30	$73.50	$75.53	$72.51	$75.32	$58.83	645,557
2016-08-29	$73.03	$73.78	$73.03	$73.50	$56.88	186,329
2016-08-26	$73.36	$74.18	$72.45	$72.96	$56.46	197,604
2016-08-25	$73.53	$74.18	$72.94	$73.28	$56.71	174,919
2016-08-24	$74.26	$74.26	$73.19	$73.44	$56.83	264,497
2016-08-23	$74.11	$74.78	$73.72	$74.33	$57.52	246,671
2016-08-22	$72.72	$73.79	$72.72	$73.71	$57.04	244,027
2016-08-19	$72.31	$73.12	$71.77	$72.72	$56.28	217,763
2016-08-18	$71.69	$72.93	$71.69	$72.90	$56.42	284,391
2016-08-17	$73.13	$73.52	$71.99	$72.24	$55.90	365,919
2016-08-16	$73.10	$73.34	$71.99	$73.06	$56.54	706,920
2016-08-15	$71.09	$71.91	$71.07	$71.68	$55.47	166,699
2016-08-12	$71.03	$71.20	$70.60	$70.88	$54.85	304,216
2016-08-11	$71.20	$71.47	$70.48	$70.87	$54.84	430,745
2016-08-10	$70.36	$71.22	$70.23	$71.08	$55.01	413,168
2016-08-09	$70.58	$70.76	$69.90	$70.70	$54.71	311,614
2016-08-08	$70.10	$70.75	$70.10	$70.48	$54.54	193,358
2016-08-05	$70.03	$70.30	$69.70	$70.09	$54.24	236,125
2016-08-04	$69.31	$70.02	$69.31	$70.00	$54.17	302,646
2016-08-03	$69.02	$69.63	$68.88	$69.57	$53.84	418,382
2016-08-02	$68.95	$69.65	$68.55	$69.23	$53.58	314,524
2016-08-01	$69.51	$69.51	$67.99	$68.80	$53.24	452,536
2016-07-29	$69.53	$69.78	$69.05	$69.59	$53.85	432,770
2016-07-28	$69.63	$69.78	$69.04	$69.72	$53.95	389,437
2016-07-27	$72.00	$72.01	$69.02	$69.63	$53.89	573,819
2016-07-26	$69.51	$73.87	$68.84	$71.89	$55.63	1,553,137
2016-07-25	$71.67	$71.91	$69.61	$70.07	$54.23	585,517
2016-07-22	$72.40	$72.64	$71.94	$71.94	$55.67	304,827
2016-07-21	$73.00	$73.34	$71.99	$72.34	$55.98	272,088
2016-07-20	$72.49	$73.36	$71.74	$72.72	$56.28	525,916
2016-07-19	$72.76	$73.83	$72.48	$72.61	$56.19	418,442
2016-07-18	$73.40	$73.95	$73.01	$73.20	$56.65	387,954
2016-07-15	$74.02	$74.48	$73.38	$73.55	$56.92	542,809
2016-07-14	$74.89	$75.00	$74.14	$74.17	$57.40	802,495
2016-07-13	$73.40	$74.84	$73.03	$74.60	$57.73	945,484
2016-07-12	$72.75	$73.13	$72.34	$72.50	$56.11	481,835
2016-07-11	$73.27	$73.93	$72.03	$72.34	$55.98	405,398
2016-07-08	$72.83	$74.16	$71.23	$72.94	$56.45	896,008
2016-07-07	$74.47	$74.76	$72.14	$72.65	$56.22	546,513
2016-07-06	$74.69	$74.89	$73.50	$74.37	$57.55	392,540
2016-07-05	$74.68	$75.18	$73.58	$74.25	$57.46	350,631
2016-07-01	$74.55	$75.81	$74.30	$74.59	$57.72	621,798
2016-06-30	$73.90	$74.39	$73.49	$74.19	$57.41	782,724
2016-06-29	$74.85	$75.05	$73.61	$73.83	$57.14	392,944
2016-06-28	$74.85	$75.74	$73.68	$73.80	$57.11	400,373
2016-06-27	$77.69	$78.45	$74.01	$74.52	$57.67	638,502
2016-06-24	$78.91	$79.58	$78.02	$78.03	$60.39	750,095
2016-06-23	$80.28	$81.28	$80.07	$80.87	$62.58	177,289
2016-06-22	$80.23	$80.42	$78.84	$79.50	$61.52	188,359
2016-06-21	$80.40	$80.40	$79.56	$79.81	$61.76	161,994
2016-06-20	$79.90	$80.96	$79.90	$80.45	$62.26	195,408
2016-06-17	$78.45	$79.76	$78.43	$79.48	$61.51	710,143
2016-06-16	$78.05	$78.60	$77.30	$78.46	$60.72	203,111
2016-06-15	$77.65	$78.92	$77.27	$78.28	$60.58	273,454
2016-06-14	$78.02	$78.53	$77.50	$78.34	$60.63	199,096
2016-06-13	$78.71	$79.77	$77.95	$78.09	$60.43	176,463
2016-06-10	$78.45	$79.09	$77.69	$78.71	$60.91	271,896
2016-06-09	$79.02	$79.58	$78.44	$79.22	$61.31	174,371
2016-06-08	$80.71	$80.90	$79.28	$80.01	$61.92	363,091
2016-06-07	$80.54	$80.86	$79.76	$80.33	$62.17	565,628
2016-06-06	$79.01	$80.61	$79.01	$80.50	$62.30	247,465
2016-06-03	$78.43	$80.08	$77.98	$78.67	$60.88	410,712
2016-06-02	$78.18	$78.59	$77.73	$77.99	$60.35	379,170
2016-06-01	$77.36	$78.62	$76.81	$78.29	$60.59	270,914
2016-05-31	$78.26	$78.72	$77.45	$77.95	$60.32	245,821
2016-05-27	$77.37	$78.56	$77.37	$78.11	$60.45	180,088
2016-05-26	$79.05	$79.26	$78.01	$78.29	$60.05	176,788
2016-05-25	$78.20	$79.50	$77.95	$78.58	$60.27	231,540
2016-05-24	$78.30	$78.70	$77.76	$78.06	$59.88	249,425
2016-05-23	$77.88	$78.65	$77.74	$77.89	$59.75	290,623
2016-05-20	$78.22	$78.57	$77.78	$78.02	$59.85	308,643
2016-05-19	$75.75	$78.29	$75.25	$78.09	$59.90	343,323
2016-05-18	$77.36	$78.01	$76.18	$76.34	$58.56	361,217
2016-05-17	$77.47	$78.49	$76.91	$77.94	$59.78	227,589
2016-05-16	$76.82	$78.02	$76.41	$77.55	$59.48	262,600
2016-05-13	$77.06	$78.07	$76.28	$76.74	$58.86	248,456
2016-05-12	$77.74	$78.48	$76.90	$77.30	$59.29	267,152
2016-05-11	$77.55	$77.93	$76.76	$77.20	$59.22	248,301
2016-05-10	$75.24	$77.41	$75.00	$77.32	$59.31	352,679
2016-05-09	$73.61	$75.66	$71.03	$74.95	$57.49	639,090
2016-05-06	$75.11	$75.60	$74.51	$75.34	$57.79	344,623
2016-05-05	$75.46	$76.00	$74.63	$74.95	$57.49	316,301
2016-05-04	$74.40	$75.36	$74.08	$75.00	$57.53	418,300
2016-05-03	$73.89	$74.94	$73.25	$74.84	$57.41	407,927
2016-05-02	$74.99	$75.60	$74.06	$74.88	$57.44	222,277
2016-04-29	$74.53	$75.16	$74.45	$74.96	$57.50	270,941
2016-04-28	$75.43	$76.16	$74.10	$74.39	$57.06	284,002
2016-04-27	$74.67	$75.41	$74.36	$75.24	$57.71	296,917
2016-04-26	$74.41	$75.40	$72.01	$74.86	$57.42	476,976
2016-04-25	$73.03	$73.21	$71.83	$72.34	$55.49	280,317
2016-04-22	$73.06	$73.58	$72.78	$73.10	$56.07	310,182
2016-04-21	$73.90	$74.43	$72.69	$72.85	$55.88	216,216
2016-04-20	$73.94	$74.34	$73.54	$73.74	$56.56	327,693
2016-04-19	$73.38	$74.72	$73.38	$73.81	$56.62	298,489
2016-04-18	$72.90	$73.77	$72.29	$73.57	$56.43	198,963
2016-04-15	$72.31	$73.53	$71.43	$73.22	$56.16	291,466
2016-04-14	$72.47	$72.80	$71.72	$72.42	$55.55	250,131
2016-04-13	$70.85	$72.35	$70.30	$72.23	$55.40	319,857
2016-04-12	$69.52	$71.30	$69.05	$70.65	$54.19	440,337
2016-04-11	$69.82	$71.00	$68.79	$69.05	$52.96	280,560
2016-04-08	$68.06	$69.95	$67.78	$68.97	$52.90	529,292
2016-04-07	$68.10	$68.84	$67.55	$67.71	$51.94	241,831
2016-04-06	$68.03	$68.40	$67.05	$68.35	$52.43	326,134
2016-04-05	$69.26	$69.57	$67.46	$68.07	$52.21	376,158
2016-04-04	$70.48	$70.48	$69.41	$69.61	$53.39	452,636
2016-04-01	$70.00	$70.75	$69.72	$70.48	$54.06	314,632
2016-03-31	$71.48	$72.25	$70.66	$70.86	$54.35	278,761
2016-03-30	$72.30	$72.41	$70.24	$71.63	$54.94	434,016
2016-03-29	$71.20	$73.40	$71.16	$73.15	$56.11	298,149
2016-03-28	$72.38	$72.41	$70.87	$71.69	$54.99	295,577
2016-03-24	$71.50	$72.01	$71.29	$72.01	$55.24	230,678
2016-03-23	$75.29	$75.59	$71.43	$72.06	$55.27	313,743
2016-03-22	$75.70	$76.16	$74.81	$76.05	$58.33	381,004
2016-03-21	$75.62	$76.27	$75.48	$75.86	$58.19	235,564
2016-03-18	$74.93	$75.99	$74.63	$75.71	$58.07	998,192
2016-03-17	$73.88	$75.21	$73.20	$74.90	$57.45	280,239
2016-03-16	$72.75	$73.63	$71.60	$73.49	$56.37	276,314
2016-03-15	$72.16	$73.50	$71.81	$73.10	$56.07	366,487
2016-03-14	$72.04	$73.43	$71.92	$72.84	$55.87	431,727
2016-03-11	$71.37	$71.98	$70.96	$71.95	$55.19	207,401
2016-03-10	$70.43	$70.95	$68.80	$70.72	$54.25	256,567
2016-03-09	$70.12	$70.57	$69.59	$70.42	$54.02	297,436
2016-03-08	$71.92	$72.36	$70.00	$70.06	$53.74	422,538
2016-03-07	$69.28	$73.40	$69.27	$72.72	$55.78	558,736
2016-03-04	$70.12	$70.97	$68.25	$68.72	$52.71	558,117
2016-03-03	$69.15	$70.02	$68.75	$69.92	$53.63	343,128
2016-03-02	$68.64	$69.91	$67.93	$69.15	$53.04	690,007
2016-03-01	$68.40	$68.92	$67.27	$68.72	$52.71	519,947
2016-02-29	$68.15	$69.09	$67.83	$67.84	$52.04	235,138
2016-02-26	$68.17	$68.80	$67.70	$68.05	$52.20	276,944
2016-02-25	$67.70	$68.26	$67.12	$67.75	$51.97	332,318
2016-02-24	$68.17	$68.79	$67.00	$68.44	$51.96	366,613
2016-02-23	$70.10	$70.86	$68.61	$68.71	$52.17	352,320
2016-02-22	$69.69	$70.75	$69.21	$70.22	$53.32	257,948
2016-02-19	$69.25	$69.85	$68.10	$69.05	$52.43	319,250
2016-02-18	$69.21	$69.90	$68.67	$69.58	$52.83	320,722
2016-02-17	$67.30	$69.40	$67.28	$69.23	$52.56	615,097
2016-02-16	$69.25	$70.44	$66.30	$66.62	$50.58	710,412
2016-02-12	$67.14	$69.71	$66.53	$69.26	$52.59	371,542
2016-02-11	$69.43	$69.69	$66.61	$66.80	$50.72	472,437
2016-02-10	$71.80	$72.50	$69.64	$69.73	$52.94	436,860
2016-02-09	$70.23	$72.26	$69.34	$72.09	$54.74	893,221
2016-02-08	$72.84	$73.00	$71.33	$71.66	$54.41	450,984
2016-02-05	$74.66	$75.12	$72.69	$72.88	$55.34	342,895
2016-02-04	$74.17	$75.63	$73.70	$75.35	$57.21	436,162
2016-02-03	$72.26	$73.98	$71.74	$73.59	$55.87	486,338
2016-02-02	$73.25	$74.09	$71.42	$71.52	$54.30	409,402
2016-02-01	$74.43	$74.75	$73.19	$73.95	$56.15	350,611
2016-01-29	$73.71	$74.88	$73.23	$74.85	$56.83	424,002
2016-01-28	$72.92	$73.73	$72.10	$73.53	$55.83	387,618
2016-01-27	$72.51	$73.53	$72.02	$72.61	$55.13	207,077
2016-01-26	$72.36	$72.82	$71.81	$72.63	$55.15	291,394
2016-01-25	$71.94	$72.46	$71.13	$71.70	$54.44	385,374
2016-01-22	$72.23	$73.45	$71.41	$72.65	$55.16	293,254
2016-01-21	$71.04	$71.57	$70.04	$71.00	$53.91	401,389
2016-01-20	$70.93	$71.59	$69.43	$71.10	$53.98	394,065
2016-01-19	$72.72	$72.82	$70.91	$71.60	$54.36	438,083
2016-01-15	$71.85	$72.88	$71.13	$71.89	$54.58	628,672
2016-01-14	$70.28	$72.89	$69.97	$72.60	$55.12	454,948
2016-01-13	$71.00	$71.68	$70.07	$70.11	$53.23	368,722
2016-01-12	$70.71	$71.58	$70.22	$70.76	$53.73	442,404
2016-01-11	$70.75	$71.37	$69.64	$70.32	$53.39	554,545
2016-01-08	$71.86	$72.00	$70.07	$70.50	$53.53	1,055,422
2016-01-07	$73.50	$74.00	$72.93	$73.06	$55.47	417,460
2016-01-06	$74.01	$74.47	$73.58	$74.20	$56.34	327,538
2016-01-05	$76.00	$76.00	$74.47	$74.58	$56.63	327,370
2016-01-04	$75.27	$76.82	$74.75	$76.07	$57.76	391,568
2015-12-31	$75.80	$75.99	$75.02	$75.27	$57.15	180,702
2015-12-30	$76.15	$76.75	$75.81	$75.81	$57.56	185,150
2015-12-29	$76.15	$76.48	$75.86	$76.34	$57.96	244,827
2015-12-28	$75.52	$75.81	$74.80	$75.71	$57.48	231,236
2015-12-24	$75.28	$75.83	$75.00	$75.52	$57.34	99,596
2015-12-23	$75.65	$76.70	$74.40	$75.16	$57.07	279,430
2015-12-22	$71.00	$75.39	$71.00	$74.93	$56.89	588,867
2015-12-21	$74.23	$74.29	$71.71	$72.12	$54.76	317,167
2015-12-18	$74.00	$74.53	$73.50	$73.84	$56.06	447,650
2015-12-17	$76.06	$77.05	$73.48	$73.94	$56.14	290,765
2015-12-16	$75.75	$76.35	$74.45	$76.02	$57.72	382,687
2015-12-15	$76.97	$77.53	$74.85	$75.22	$57.11	357,907
2015-12-14	$78.38	$79.23	$76.02	$76.22	$57.87	292,630
2015-12-11	$78.75	$79.22	$77.80	$78.57	$59.66	296,813
2015-12-10	$82.00	$82.00	$79.48	$79.57	$60.41	344,824
2015-12-09	$83.09	$84.07	$81.84	$81.98	$62.24

Compass Minerals International Inc (CMP) Exchange: NYSE