PC Connection Inc (CNXN) Stock

Data as of April 19, 2024

$62.82 ($0.71) 1.14%

PC Connection Inc - Daily Information

Click for more stock information on PC Connection Inc.

Daily Information	Data
Date	April 19, 2024
Open	$61.79
Previous Close	$62.82
High	$62.85
Low	$61.79
Adjusted Open	$61.79
Previous Adjusted Close	$62.82
Adjusted High	$62.85
Adjusted Low	$61.79

About PC Connection Inc (CNXN)

PC Connection Inc (CNXN) was founded in 1982 and is a leading provider of technology solutions to businesses of all sizes and government agencies. Over the past 37 years, the company has grown organically and through strategic acquisitions. It now consists of three distinct business segments: the PC Connection Sales Corporation, which sells products and services to its customer base; Government Acquisitions, which provides procurement and contract management services; and PC Connection Services Corporation, which offers computer networking and installation labor services nationwide.

Invest in PC Connection Inc (CNXN)

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for PC Connection Inc (CNXN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$61.79	$62.85	$61.79	$62.82	$62.82	52,903
2024-04-18	$61.77	$62.41	$61.10	$62.11	$62.11	49,082
2024-04-17	$62.31	$62.80	$61.78	$61.82	$61.82	44,931
2024-04-16	$62.66	$62.99	$62.17	$62.30	$62.30	34,603
2024-04-15	$64.03	$64.09	$62.41	$62.64	$62.64	34,458
2024-04-12	$64.23	$64.78	$63.47	$63.56	$63.56	54,107
2024-04-11	$64.22	$64.87	$63.42	$64.66	$64.66	41,105
2024-04-10	$63.98	$64.50	$63.45	$64.06	$64.06	49,243
2024-04-09	$65.43	$65.47	$64.50	$65.11	$65.11	32,840
2024-04-08	$65.73	$65.92	$65.25	$65.38	$65.38	35,765
2024-04-05	$65.14	$65.64	$64.81	$65.58	$65.58	79,688
2024-04-04	$66.02	$66.68	$64.88	$65.02	$65.02	55,087
2024-04-03	$64.25	$65.79	$64.08	$65.53	$65.53	56,673
2024-04-02	$64.79	$64.79	$63.53	$64.07	$64.07	77,012
2024-04-01	$66.19	$66.30	$64.98	$65.53	$65.53	51,649
2024-03-28	$65.85	$66.27	$65.26	$65.93	$65.93	83,414
2024-03-27	$65.39	$65.97	$64.99	$65.74	$65.74	99,956
2024-03-26	$64.99	$65.48	$64.70	$64.83	$64.83	45,734
2024-03-25	$65.19	$65.19	$64.48	$64.61	$64.61	30,260
2024-03-22	$65.49	$65.49	$64.76	$64.96	$64.96	43,702
2024-03-21	$65.66	$66.22	$64.96	$65.39	$65.39	78,623
2024-03-20	$64.54	$65.28	$63.29	$65.28	$65.28	74,172
2024-03-19	$63.29	$64.96	$63.15	$64.53	$64.53	65,006
2024-03-18	$64.43	$64.94	$63.31	$63.31	$63.31	52,143
2024-03-15	$63.74	$64.35	$63.10	$64.33	$64.33	244,209
2024-03-14	$64.82	$65.82	$63.86	$64.23	$64.23	40,496
2024-03-13	$65.10	$65.35	$64.66	$64.90	$64.90	42,008
2024-03-12	$65.70	$65.70	$65.11	$65.41	$65.41	41,459
2024-03-11	$65.08	$65.46	$64.24	$65.42	$65.42	58,420
2024-03-08	$65.99	$66.21	$65.18	$65.48	$65.48	57,682
2024-03-07	$65.89	$66.14	$65.06	$65.41	$65.41	69,992
2024-03-06	$66.44	$66.44	$65.05	$65.62	$65.62	46,175
2024-03-05	$65.89	$66.30	$65.25	$65.74	$65.74	47,268
2024-03-04	$66.95	$67.05	$65.90	$65.98	$65.98	46,096
2024-03-01	$66.82	$66.82	$63.58	$66.62	$66.62	76,048
2024-02-29	$67.08	$67.52	$65.91	$66.38	$66.38	85,325
2024-02-28	$66.26	$66.94	$65.17	$66.21	$66.21	100,834
2024-02-27	$69.47	$69.50	$66.88	$66.88	$66.88	51,018
2024-02-26	$68.00	$69.77	$67.23	$69.35	$69.35	114,143
2024-02-23	$68.84	$68.84	$67.62	$68.18	$68.08	33,000
2024-02-22	$66.97	$68.89	$66.52	$68.70	$68.60	104,266
2024-02-21	$66.68	$67.28	$66.22	$66.79	$66.69	56,415
2024-02-20	$66.85	$68.23	$66.85	$67.04	$66.94	91,480
2024-02-16	$69.52	$69.87	$67.31	$67.75	$67.75	157,013
2024-02-15	$64.87	$70.55	$64.00	$69.59	$69.59	158,374
2024-02-14	$64.76	$66.12	$64.13	$65.40	$65.40	117,142
2024-02-13	$65.99	$66.02	$63.54	$64.13	$64.13	79,776
2024-02-12	$67.72	$67.76	$67.16	$67.52	$67.52	90,481
2024-02-09	$66.09	$67.39	$65.68	$67.39	$67.39	54,608
2024-02-08	$64.64	$68.42	$64.64	$66.04	$66.04	79,849
2024-02-07	$64.88	$65.45	$64.40	$64.40	$64.40	50,570
2024-02-06	$65.20	$65.75	$64.90	$65.15	$65.15	45,239
2024-02-05	$65.86	$66.14	$64.76	$65.20	$65.20	36,427
2024-02-02	$65.74	$66.50	$65.57	$66.17	$66.17	51,298
2024-02-01	$64.98	$66.07	$64.30	$66.06	$66.06	63,488
2024-01-31	$66.22	$67.14	$64.42	$64.51	$64.51	110,483
2024-01-30	$65.17	$66.19	$64.80	$66.01	$66.01	201,645
2024-01-29	$66.00	$66.00	$65.03	$65.45	$65.45	58,418
2024-01-26	$67.66	$67.74	$65.40	$65.90	$65.90	44,043
2024-01-25	$66.95	$67.26	$66.01	$67.26	$67.26	58,868
2024-01-24	$66.65	$67.40	$65.90	$66.27	$66.27	48,513
2024-01-23	$67.39	$67.39	$65.66	$65.88	$65.88	124,410
2024-01-22	$65.28	$66.94	$65.23	$66.92	$66.92	50,055
2024-01-19	$63.95	$64.95	$63.00	$64.66	$64.66	114,278
2024-01-18	$63.22	$63.68	$62.76	$63.58	$63.58	104,033
2024-01-17	$63.19	$64.22	$62.92	$63.11	$63.11	63,112
2024-01-16	$64.26	$64.80	$62.83	$63.35	$63.35	91,878
2024-01-12	$63.88	$64.88	$63.60	$64.74	$64.74	107,250
2024-01-11	$64.24	$64.62	$63.29	$63.75	$63.75	87,196
2024-01-10	$63.87	$64.86	$63.82	$64.50	$64.50	59,383
2024-01-09	$63.51	$64.14	$62.79	$63.91	$63.91	45,134
2024-01-08	$63.60	$64.55	$63.60	$64.20	$64.20	74,639
2024-01-05	$63.88	$64.35	$62.87	$63.57	$63.57	78,645
2024-01-04	$64.78	$65.22	$64.01	$64.36	$64.36	42,109
2024-01-03	$65.30	$66.05	$64.45	$64.50	$64.50	75,988
2024-01-02	$67.26	$67.27	$65.22	$65.50	$65.50	63,694
2023-12-29	$68.48	$68.74	$67.20	$67.21	$67.21	51,437
2023-12-28	$68.40	$68.85	$67.78	$68.36	$68.36	46,202
2023-12-27	$68.57	$69.40	$68.44	$68.50	$68.50	56,694
2023-12-26	$68.44	$69.04	$68.19	$68.75	$68.75	80,536
2023-12-22	$68.70	$69.02	$67.97	$68.25	$68.25	72,098
2023-12-21	$68.92	$69.28	$67.71	$68.25	$68.25	73,184
2023-12-20	$68.64	$70.45	$68.58	$68.69	$68.69	64,604
2023-12-19	$67.02	$68.61	$66.98	$68.36	$68.36	75,487
2023-12-18	$67.47	$68.54	$65.41	$66.90	$66.90	66,567
2023-12-15	$67.04	$68.26	$66.68	$67.45	$67.45	267,430
2023-12-14	$65.03	$67.04	$64.38	$66.52	$66.52	77,869
2023-12-13	$66.04	$66.57	$63.50	$64.65	$64.65	183,077
2023-12-12	$65.17	$66.96	$64.62	$65.97	$65.97	90,958
2023-12-11	$64.73	$65.50	$64.38	$65.40	$65.40	59,557
2023-12-08	$64.15	$65.33	$63.79	$65.21	$65.21	50,409
2023-12-07	$62.46	$63.99	$62.35	$63.98	$63.98	49,612
2023-12-06	$63.14	$64.37	$61.96	$62.78	$62.78	60,364
2023-12-05	$61.33	$63.29	$61.33	$62.54	$62.54	78,103
2023-12-04	$60.06	$61.92	$59.80	$61.79	$61.79	64,290
2023-12-01	$59.77	$60.14	$59.20	$59.90	$59.90	69,608
2023-11-30	$59.76	$60.13	$59.15	$59.63	$59.63	82,802
2023-11-29	$60.31	$60.72	$59.17	$59.44	$59.44	48,858
2023-11-28	$61.12	$61.40	$59.60	$59.66	$59.66	50,462
2023-11-27	$59.99	$61.14	$59.51	$60.84	$60.84	60,742
2023-11-24	$60.27	$61.03	$59.91	$60.31	$60.31	46,668
2023-11-22	$61.31	$62.11	$60.33	$60.63	$60.63	32,836
2023-11-21	$60.65	$61.62	$60.65	$61.11	$61.11	66,038
2023-11-20	$60.84	$61.01	$60.20	$60.99	$60.99	66,034
2023-11-17	$60.45	$61.28	$60.23	$60.48	$60.48	46,263
2023-11-16	$60.00	$60.35	$59.22	$60.08	$60.08	36,417
2023-11-15	$60.19	$61.23	$60.04	$60.25	$60.25	68,585
2023-11-14	$58.82	$60.03	$58.20	$60.03	$60.03	74,005
2023-11-13	$58.82	$58.82	$57.92	$58.21	$58.21	67,523
2023-11-10	$59.15	$59.28	$58.26	$58.82	$58.74	59,946
2023-11-09	$59.59	$60.52	$58.51	$58.73	$58.65	36,858
2023-11-08	$60.42	$60.42	$59.15	$59.72	$59.64	35,372
2023-11-07	$59.86	$60.33	$59.19	$60.08	$60.00	42,337
2023-11-06	$59.38	$59.92	$58.68	$59.90	$59.82	61,226
2023-11-03	$56.50	$60.00	$56.43	$59.65	$59.65	96,053
2023-11-02	$54.88	$57.46	$54.50	$56.40	$56.40	75,175
2023-11-01	$53.32	$54.29	$52.98	$53.72	$53.72	36,741
2023-10-31	$52.98	$53.67	$51.64	$53.58	$53.58	75,573
2023-10-30	$52.79	$53.20	$52.26	$52.92	$52.92	57,146
2023-10-27	$52.55	$52.58	$51.74	$52.50	$52.50	33,446
2023-10-26	$52.63	$52.84	$52.04	$52.67	$52.67	25,123
2023-10-25	$52.02	$52.63	$51.98	$52.32	$52.32	23,806
2023-10-24	$52.44	$52.65	$51.87	$52.39	$52.39	26,606
2023-10-23	$52.61	$53.10	$52.27	$52.34	$52.34	52,188
2023-10-20	$53.77	$53.77	$52.72	$52.86	$52.86	50,152
2023-10-19	$54.10	$54.45	$53.48	$53.55	$53.55	35,999
2023-10-18	$54.47	$54.54	$53.82	$54.26	$54.26	22,338
2023-10-17	$53.69	$54.80	$53.39	$54.48	$54.48	51,302
2023-10-16	$53.75	$54.75	$53.52	$53.75	$53.75	54,760
2023-10-13	$54.37	$54.82	$53.10	$53.68	$53.68	58,489
2023-10-12	$55.35	$55.49	$54.22	$54.60	$54.60	35,063
2023-10-11	$55.66	$55.98	$54.97	$55.10	$55.10	26,049
2023-10-10	$55.39	$55.99	$55.24	$55.55	$55.55	67,909
2023-10-09	$53.98	$55.43	$53.98	$55.13	$55.13	41,566
2023-10-06	$53.00	$54.80	$53.00	$54.37	$54.37	78,600
2023-10-05	$53.28	$54.00	$52.69	$53.32	$53.32	54,284
2023-10-04	$53.02	$53.72	$52.61	$53.54	$53.54	44,871
2023-10-03	$53.73	$53.97	$52.58	$53.14	$53.14	37,981
2023-10-02	$53.50	$54.28	$53.48	$54.13	$54.13	49,969
2023-09-29	$54.53	$55.19	$53.30	$53.38	$53.38	47,318
2023-09-28	$53.96	$54.90	$53.31	$54.33	$54.33	52,137
2023-09-27	$52.76	$53.92	$52.44	$53.76	$53.76	45,392
2023-09-26	$53.51	$54.01	$52.44	$52.45	$52.45	50,450
2023-09-25	$53.63	$54.57	$53.50	$53.70	$53.70	37,908
2023-09-22	$54.26	$54.98	$53.78	$53.86	$53.86	32,949
2023-09-21	$53.18	$54.40	$52.94	$54.28	$54.28	39,408
2023-09-20	$53.72	$54.32	$53.31	$53.37	$53.37	33,370
2023-09-19	$53.62	$54.00	$53.03	$53.46	$53.46	64,917
2023-09-18	$53.48	$54.45	$53.48	$53.58	$53.58	47,726
2023-09-15	$53.85	$54.33	$52.60	$53.43	$53.43	475,464
2023-09-14	$53.05	$54.06	$52.81	$53.80	$53.80	63,095
2023-09-13	$53.52	$53.55	$52.14	$52.64	$52.64	57,449
2023-09-12	$54.01	$54.71	$53.33	$53.41	$53.41	51,158
2023-09-11	$54.30	$54.30	$53.07	$53.97	$53.97	59,778
2023-09-08	$54.04	$55.04	$54.02	$54.26	$54.26	67,952
2023-09-07	$54.34	$54.75	$53.67	$54.09	$54.09	74,270
2023-09-06	$53.19	$54.52	$53.07	$54.46	$54.46	40,994
2023-09-05	$53.41	$53.41	$52.03	$52.89	$52.89	66,824
2023-09-01	$53.15	$54.27	$52.81	$53.80	$53.80	56,234
2023-08-31	$52.36	$53.21	$52.19	$53.12	$53.12	81,199
2023-08-30	$52.06	$52.43	$51.75	$52.43	$52.43	63,160
2023-08-29	$52.47	$52.47	$52.09	$52.30	$52.30	33,228
2023-08-28	$52.44	$52.79	$52.15	$52.42	$52.42	28,563
2023-08-25	$52.64	$52.95	$51.90	$52.14	$52.14	30,721
2023-08-24	$53.60	$53.78	$52.37	$52.54	$52.54	65,713
2023-08-23	$52.83	$53.58	$52.69	$53.51	$53.51	49,883
2023-08-22	$53.35	$53.35	$52.27	$52.88	$52.88	66,004
2023-08-21	$52.44	$53.99	$52.44	$53.34	$53.34	52,416
2023-08-18	$51.27	$52.47	$51.27	$52.37	$52.37	121,424
2023-08-17	$52.00	$52.72	$51.52	$51.59	$51.59	38,942
2023-08-16	$51.56	$52.24	$49.96	$51.96	$51.96	58,978
2023-08-15	$51.24	$51.95	$50.93	$51.75	$51.75	75,026
2023-08-14	$52.61	$52.70	$51.38	$51.41	$51.41	62,424
2023-08-11	$51.99	$53.12	$51.99	$52.71	$52.71	44,031
2023-08-10	$53.18	$53.18	$51.62	$52.06	$52.06	54,337
2023-08-09	$54.00	$54.00	$50.71	$52.84	$52.84	70,827
2023-08-08	$53.40	$54.45	$52.61	$53.98	$53.98	58,255
2023-08-07	$51.96	$53.57	$50.79	$53.47	$53.47	84,033
2023-08-04	$51.85	$53.18	$50.97	$52.07	$52.07	69,369
2023-08-03	$50.00	$52.32	$48.29	$51.98	$51.98	65,641
2023-08-02	$49.02	$49.67	$48.87	$49.57	$49.57	56,691
2023-08-01	$48.22	$49.48	$48.01	$49.27	$49.27	59,144
2023-07-31	$47.72	$48.74	$47.42	$48.41	$48.41	90,090
2023-07-28	$47.99	$48.67	$47.61	$47.82	$47.82	33,100
2023-07-27	$48.30	$48.30	$47.54	$47.70	$47.70	42,003
2023-07-26	$47.40	$48.32	$47.40	$48.01	$48.01	41,807
2023-07-25	$46.51	$47.59	$46.51	$47.52	$47.52	30,002
2023-07-24	$46.14	$46.66	$45.88	$46.64	$46.64	30,517
2023-07-21	$46.46	$46.52	$45.79	$46.04	$46.04	29,866
2023-07-20	$46.55	$46.55	$45.67	$46.21	$46.21	25,954
2023-07-19	$45.67	$46.70	$45.33	$46.56	$46.56	45,218
2023-07-18	$46.02	$46.23	$45.16	$45.67	$45.67	34,777
2023-07-17	$46.20	$46.47	$45.62	$45.81	$45.81	41,755
2023-07-14	$45.88	$46.12	$45.19	$46.11	$46.11	22,744
2023-07-13	$46.25	$46.36	$45.75	$46.02	$46.02	32,582
2023-07-12	$45.99	$46.25	$45.55	$46.06	$46.06	34,487
2023-07-11	$45.03	$45.51	$44.72	$45.40	$45.40	29,497
2023-07-10	$44.44	$45.13	$44.44	$44.87	$44.87	35,294
2023-07-07	$44.74	$45.09	$44.41	$44.43	$44.43	33,900
2023-07-06	$44.58	$44.83	$44.01	$44.61	$44.61	47,761
2023-07-05	$45.43	$45.43	$44.86	$44.95	$44.95	56,013
2023-07-03	$45.01	$45.53	$45.01	$45.42	$45.42	22,189
2023-06-30	$45.54	$45.90	$45.10	$45.10	$45.10	38,433
2023-06-29	$44.42	$45.44	$44.42	$45.14	$45.14	34,355
2023-06-28	$44.32	$44.80	$43.96	$44.42	$44.42	32,599
2023-06-27	$44.57	$44.59	$43.98	$44.31	$44.31	34,514
2023-06-26	$44.31	$45.48	$44.29	$44.36	$44.36	41,083
2023-06-23	$44.83	$45.44	$43.92	$44.22	$44.22	84,664
2023-06-22	$45.85	$45.98	$45.05	$45.22	$45.22	42,919
2023-06-21	$45.37	$46.37	$44.99	$45.86	$45.86	45,058
2023-06-20	$45.70	$46.12	$45.35	$45.37	$45.37	51,292
2023-06-16	$46.26	$46.54	$45.31	$45.73	$45.73	387,237
2023-06-15	$45.73	$46.04	$45.26	$45.85	$45.85	56,705
2023-06-14	$46.19	$46.43	$45.24	$45.89	$45.89	54,718
2023-06-13	$46.81	$47.50	$46.15	$46.19	$46.19	72,650
2023-06-12	$46.11	$46.77	$46.03	$46.51	$46.51	50,618
2023-06-09	$45.90	$46.20	$45.59	$46.08	$46.08	32,588
2023-06-08	$46.64	$46.80	$45.73	$45.85	$45.85	36,467
2023-06-07	$46.23	$47.24	$46.23	$46.79	$46.79	78,306
2023-06-06	$45.14	$46.66	$45.14	$46.19	$46.19	57,236
2023-06-05	$45.90	$46.25	$45.08	$45.26	$45.26	44,492
2023-06-02	$44.81	$46.36	$44.67	$46.25	$46.25	56,058
2023-06-01	$44.85	$45.47	$44.38	$44.46	$44.46	75,697
2023-05-31	$45.14	$45.69	$44.46	$44.97	$44.97	277,186
2023-05-30	$46.06	$46.30	$44.94	$45.26	$45.26	57,886
2023-05-26	$44.45	$46.12	$44.45	$45.77	$45.77	44,825
2023-05-25	$43.89	$44.50	$42.37	$44.49	$44.49	79,621
2023-05-24	$44.19	$44.24	$43.22	$43.72	$43.72	43,428
2023-05-23	$44.54	$45.41	$44.05	$44.35	$44.35	61,669
2023-05-22	$44.24	$44.93	$43.96	$44.70	$44.70	53,193
2023-05-19	$44.40	$44.70	$43.66	$44.10	$44.10	127,298
2023-05-18	$43.17	$44.15	$43.17	$43.96	$43.96	44,019
2023-05-17	$42.17	$43.54	$42.01	$43.38	$43.38	55,264
2023-05-16	$41.52	$42.26	$41.52	$42.13	$42.13	37,230
2023-05-15	$41.99	$42.22	$41.43	$41.66	$41.66	51,668
2023-05-12	$41.87	$42.14	$41.39	$42.12	$42.04	53,285
2023-05-11	$40.42	$41.90	$40.42	$41.86	$41.78	60,740
2023-05-10	$39.35	$40.66	$39.06	$40.62	$40.54	84,394
2023-05-09	$38.74	$39.16	$38.48	$38.93	$38.86	60,931
2023-05-08	$38.65	$39.08	$38.14	$38.89	$38.89	90,953
2023-05-05	$39.25	$40.50	$38.17	$38.59	$38.59	82,177
2023-05-04	$39.37	$39.84	$39.15	$39.60	$39.60	63,260
2023-05-03	$39.65	$40.20	$39.65	$39.71	$39.71	49,386
2023-05-02	$40.00	$40.33	$39.29	$39.40	$39.40	51,346
2023-05-01	$40.12	$40.67	$39.29	$40.29	$40.29	52,542
2023-04-28	$40.16	$40.52	$40.16	$40.27	$40.27	35,945
2023-04-27	$39.74	$40.36	$39.74	$40.09	$40.09	36,823
2023-04-26	$39.63	$39.65	$39.06	$39.52	$39.52	41,936
2023-04-25	$40.61	$40.99	$39.61	$39.71	$39.71	64,334
2023-04-24	$40.50	$41.67	$40.50	$40.96	$40.96	84,568
2023-04-21	$39.91	$40.86	$37.76	$40.59	$40.59	117,022
2023-04-20	$42.41	$42.74	$42.23	$42.70	$42.70	65,289
2023-04-19	$44.65	$44.65	$42.24	$42.44	$42.44	128,876
2023-04-18	$45.22	$45.35	$44.72	$44.92	$44.92	42,999
2023-04-17	$45.42	$45.46	$45.04	$45.11	$45.11	38,208
2023-04-14	$45.34	$45.62	$45.12	$45.29	$45.29	44,603
2023-04-13	$44.83	$45.58	$44.73	$45.54	$45.54	29,996
2023-04-12	$45.97	$45.97	$44.66	$44.74	$44.74	25,892
2023-04-11	$44.39	$44.91	$44.19	$44.86	$44.86	44,196
2023-04-10	$44.66	$44.89	$44.20	$44.53	$44.53	83,860
2023-04-06	$44.80	$44.98	$44.37	$44.79	$44.79	48,250
2023-04-05	$44.61	$44.89	$44.42	$44.89	$44.89	33,352
2023-04-04	$44.68	$44.82	$44.20	$44.76	$44.76	41,173
2023-04-03	$42.48	$44.77	$42.48	$44.72	$44.72	135,548
2023-03-31	$44.15	$45.02	$44.02	$44.96	$44.96	75,507
2023-03-30	$44.01	$44.29	$43.61	$44.02	$44.02	33,572
2023-03-29	$43.49	$43.85	$43.22	$43.76	$43.76	39,590
2023-03-28	$43.32	$43.50	$43.03	$43.34	$43.34	70,494
2023-03-27	$43.33	$43.69	$42.85	$43.34	$43.34	41,235
2023-03-24	$42.25	$43.22	$41.85	$42.89	$42.89	33,300
2023-03-23	$42.80	$43.17	$42.33	$42.61	$42.61	42,838
2023-03-22	$43.21	$43.68	$42.59	$42.66	$42.66	42,680
2023-03-21	$43.22	$43.60	$42.89	$43.41	$43.41	50,355
2023-03-20	$42.97	$43.61	$42.30	$42.73	$42.73	55,485
2023-03-17	$43.27	$43.53	$42.12	$42.67	$42.67	165,814
2023-03-16	$42.39	$43.76	$42.00	$43.35	$43.35	46,199
2023-03-15	$41.93	$42.73	$41.79	$42.73	$42.73	61,903
2023-03-14	$42.19	$43.15	$42.16	$42.72	$42.72	55,399
2023-03-13	$42.44	$43.48	$41.35	$41.80	$41.80	56,731
2023-03-10	$43.02	$44.34	$42.62	$42.95	$42.95	54,764
2023-03-09	$42.67	$43.49	$42.65	$43.24	$43.24	44,117
2023-03-08	$42.94	$43.16	$42.20	$42.77	$42.77	35,941
2023-03-07	$43.84	$44.00	$42.41	$42.82	$42.82	45,050
2023-03-06	$44.66	$45.29	$43.76	$43.89	$43.89	80,893
2023-03-03	$44.51	$45.41	$44.05	$44.66	$44.66	72,653
2023-03-02	$43.56	$44.63	$43.27	$44.42	$44.42	39,126
2023-03-01	$43.73	$44.35	$43.15	$43.87	$43.87	44,578
2023-02-28	$43.09	$44.04	$43.09	$43.80	$43.80	92,196
2023-02-27	$43.20	$43.88	$43.05	$43.28	$43.28	35,072
2023-02-24	$42.63	$43.07	$42.35	$42.99	$42.99	86,900
2023-02-23	$43.74	$43.83	$42.85	$43.16	$43.16	45,758
2023-02-22	$42.92	$43.55	$42.78	$43.49	$43.49	87,037
2023-02-21	$42.98	$43.29	$42.64	$42.98	$42.98	78,842
2023-02-17	$43.36	$43.90	$43.10	$43.45	$43.45	52,792
2023-02-16	$41.75	$43.77	$41.75	$43.53	$43.45	103,469
2023-02-15	$41.62	$42.41	$41.56	$42.02	$41.94	62,618
2023-02-14	$42.23	$42.23	$41.34	$41.88	$41.80	87,368
2023-02-13	$41.77	$42.82	$41.39	$42.27	$42.19	107,970
2023-02-10	$45.82	$46.25	$40.71	$41.55	$41.47	207,190
2023-02-09	$48.76	$48.99	$47.88	$48.31	$48.22	135,711
2023-02-08	$48.48	$48.76	$48.00	$48.44	$48.35	77,087
2023-02-07	$48.07	$48.83	$47.90	$48.67	$48.58	70,845
2023-02-06	$51.25	$51.43	$47.81	$48.34	$48.25	96,288
2023-02-03	$50.87	$51.90	$50.87	$51.67	$51.67	70,846
2023-02-02	$49.78	$51.51	$49.50	$51.39	$51.39	49,834
2023-02-01	$49.04	$49.88	$49.00	$49.63	$49.63	138,385
2023-01-31	$48.19	$49.35	$48.15	$49.03	$49.03	98,616
2023-01-30	$47.99	$48.41	$47.81	$48.13	$48.13	46,570
2023-01-27	$48.40	$48.76	$47.67	$47.98	$47.98	36,604
2023-01-26	$48.90	$48.95	$48.11	$48.40	$48.40	39,517
2023-01-25	$48.53	$48.67	$47.70	$48.41	$48.41	52,477
2023-01-24	$48.75	$49.51	$48.59	$48.92	$48.92	26,952
2023-01-23	$49.86	$50.40	$49.38	$49.55	$49.55	19,069
2023-01-20	$50.18	$50.22	$49.49	$49.87	$49.87	37,215
2023-01-19	$49.70	$50.60	$49.61	$49.78	$49.78	34,141
2023-01-18	$49.90	$50.83	$49.68	$49.98	$49.98	32,942
2023-01-17	$49.56	$50.08	$49.56	$50.00	$50.00	29,359
2023-01-13	$48.55	$49.83	$48.55	$49.76	$49.76	24,452
2023-01-12	$48.24	$49.14	$47.71	$48.90	$48.90	31,127
2023-01-11	$47.72	$48.41	$47.68	$48.19	$48.19	42,068
2023-01-10	$46.49	$48.32	$46.40	$47.55	$47.55	40,997
2023-01-09	$47.60	$48.15	$46.81	$46.81	$46.81	42,349
2023-01-06	$47.13	$48.04	$46.97	$47.17	$47.17	52,087
2023-01-05	$47.37	$47.99	$46.17	$46.50	$46.50	75,814
2023-01-04	$50.59	$50.84	$46.96	$47.41	$47.41	113,858
2023-01-03	$47.36	$50.48	$47.06	$50.29	$50.29	144,521
2022-12-30	$47.00	$47.42	$46.45	$46.90	$46.90	50,979
2022-12-29	$46.47	$47.32	$46.13	$47.27	$47.27	43,990
2022-12-28	$47.67	$47.67	$45.96	$45.98	$45.98	31,627
2022-12-27	$47.77	$48.04	$46.76	$47.52	$47.52	49,504
2022-12-23	$47.69	$48.12	$47.10	$47.71	$47.71	44,402
2022-12-22	$49.07	$49.08	$46.89	$47.74	$47.74	78,430
2022-12-21	$49.27	$50.04	$48.42	$49.32	$49.32	87,170
2022-12-20	$48.63	$49.14	$48.10	$48.77	$48.77	54,396
2022-12-19	$48.81	$49.58	$48.44	$48.70	$48.70	57,860
2022-12-16	$48.63	$49.02	$47.67	$48.42	$48.42	194,911
2022-12-15	$50.19	$50.19	$48.87	$48.97	$48.97	59,422
2022-12-14	$51.79	$51.94	$50.57	$50.62	$50.62	54,183
2022-12-13	$52.21	$52.71	$50.79	$51.52	$51.52	122,625
2022-12-12	$50.58	$51.07	$49.94	$50.96	$50.96	47,755
2022-12-09	$49.92	$51.44	$49.92	$50.89	$50.89	29,913
2022-12-08	$51.91	$51.91	$49.66	$49.72	$49.72	52,039
2022-12-07	$53.11	$53.54	$51.67	$52.10	$52.10	45,342
2022-12-06	$53.67	$53.67	$52.48	$53.00	$53.00	42,790
2022-12-05	$54.26	$54.50	$53.08	$53.68	$53.68	41,747
2022-12-02	$54.90	$55.44	$52.55	$54.75	$54.75	37,871
2022-12-01	$55.95	$56.08	$54.97	$55.58	$55.24	34,155
2022-11-30	$54.37	$55.68	$53.42	$55.55	$55.21	83,374
2022-11-29	$53.92	$56.68	$53.85	$54.54	$54.20	68,283
2022-11-28	$55.41	$55.50	$53.70	$53.88	$53.55	40,762
2022-11-25	$55.90	$56.49	$55.50	$55.57	$55.23	22,321
2022-11-23	$55.46	$56.14	$55.20	$55.77	$55.43	24,797
2022-11-22	$54.94	$56.64	$54.94	$55.20	$54.86	58,600
2022-11-21	$53.65	$54.83	$53.65	$54.13	$53.80	61,957
2022-11-18	$54.15	$54.15	$53.15	$53.93	$53.60	71,695
2022-11-17	$52.47	$53.36	$52.14	$53.26	$52.93	36,280
2022-11-16	$52.28	$53.30	$51.80	$52.81	$52.48	52,445
2022-11-15	$51.40	$53.47	$50.72	$52.31	$51.99	62,134
2022-11-14	$50.85	$51.65	$50.10	$50.91	$50.60	24,915
2022-11-11	$50.80	$51.64	$50.46	$50.81	$50.81	35,511
2022-11-10	$50.02	$51.99	$50.02	$50.81	$50.81	97,400
2022-11-09	$49.27	$49.44	$48.50	$48.54	$48.54	26,663
2022-11-08	$49.99	$50.85	$48.97	$49.11	$49.11	37,397
2022-11-07	$47.91	$50.97	$47.49	$49.79	$49.79	54,923
2022-11-04	$51.56	$53.97	$46.06	$48.06	$48.06	55,423
2022-11-03	$51.27	$52.01	$50.92	$51.74	$51.74	26,353
2022-11-02	$51.03	$53.34	$51.03	$51.88	$51.88	35,185
2022-11-01	$53.28	$53.70	$51.06	$53.05	$53.05	26,694
2022-10-31	$51.97	$53.52	$51.79	$53.14	$53.14	55,798
2022-10-28	$51.71	$52.70	$50.75	$52.35	$52.35	50,041
2022-10-27	$52.20	$52.35	$51.20	$51.26	$51.26	71,626
2022-10-26	$51.94	$52.78	$51.50	$51.71	$51.71	27,864
2022-10-25	$50.59	$52.07	$50.41	$51.85	$51.85	31,805
2022-10-24	$49.80	$51.48	$49.34	$50.76	$50.76	46,467
2022-10-21	$47.50	$49.52	$47.50	$49.33	$49.33	32,033
2022-10-20	$47.08	$47.30	$46.40	$47.25	$47.25	36,652
2022-10-19	$47.29	$47.67	$46.39	$47.18	$47.18	35,569
2022-10-18	$47.94	$48.13	$47.30	$47.58	$47.58	32,168
2022-10-17	$46.39	$47.71	$46.39	$47.32	$47.32	31,063
2022-10-14	$47.03	$47.03	$45.67	$46.01	$46.01	29,241
2022-10-13	$44.75	$47.21	$44.69	$46.87	$46.87	32,598
2022-10-12	$45.56	$45.82	$45.39	$45.45	$45.45	19,225
2022-10-11	$45.60	$45.89	$45.09	$45.48	$45.48	32,018
2022-10-10	$45.56	$45.69	$44.89	$45.45	$45.45	20,466
2022-10-07	$46.65	$46.65	$44.90	$45.05	$45.05	51,551
2022-10-06	$46.80	$47.20	$46.55	$46.82	$46.82	25,968
2022-10-05	$46.94	$47.13	$46.37	$46.80	$46.80	27,425
2022-10-04	$46.79	$47.64	$46.79	$47.46	$47.46	30,239
2022-10-03	$45.21	$46.30	$45.15	$46.21	$46.21	32,147
2022-09-30	$45.18	$45.90	$45.09	$45.09	$45.09	32,473
2022-09-29	$45.02	$45.50	$44.90	$45.39	$45.39	26,200
2022-09-28	$45.01	$45.97	$44.85	$45.56	$45.56	35,499
2022-09-27	$44.79	$46.22	$44.00	$44.80	$44.80	26,282
2022-09-26	$44.31	$45.06	$44.31	$44.62	$44.62	53,944
2022-09-23	$45.29	$45.29	$44.07	$44.65	$44.65	40,018
2022-09-22	$45.85	$45.90	$44.96	$45.57	$45.57	34,209
2022-09-21	$45.94	$46.53	$45.45	$45.70	$45.70	24,307
2022-09-20	$46.01	$46.01	$45.23	$45.94	$45.94	31,678
2022-09-19	$45.21	$46.28	$45.05	$46.27	$46.27	30,239
2022-09-16	$45.39	$46.49	$44.73	$45.38	$45.38	85,388
2022-09-15	$46.29	$46.34	$45.32	$45.61	$45.61	38,151
2022-09-14	$47.25	$47.25	$46.01	$46.40	$46.40	44,876
2022-09-13	$48.07	$48.21	$46.78	$47.01	$47.01	32,286
2022-09-12	$48.60	$49.03	$48.07	$48.75	$48.75	35,764
2022-09-09	$47.84	$48.43	$47.84	$48.11	$48.11	26,345
2022-09-08	$47.85	$47.97	$47.49	$47.71	$47.71	19,918
2022-09-07	$47.27	$48.30	$47.21	$47.97	$47.97	37,001
2022-09-06	$47.95	$48.40	$46.76	$47.48	$47.48	43,012
2022-09-02	$48.37	$48.69	$47.68	$47.95	$47.95	27,036
2022-09-01	$49.61	$49.61	$47.85	$48.09	$48.09	37,619
2022-08-31	$49.89	$49.94	$49.22	$49.68	$49.68	110,757
2022-08-30	$50.30	$50.50	$49.63	$49.98	$49.98	31,817
2022-08-29	$50.13	$50.90	$50.00	$50.39	$50.39	19,100
2022-08-26	$51.73	$52.26	$50.37	$50.51	$50.51	50,665
2022-08-25	$50.96	$52.13	$50.96	$52.03	$52.03	38,955
2022-08-24	$51.26	$51.26	$50.51	$50.79	$50.79	23,033
2022-08-23	$51.56	$51.74	$51.02	$51.02	$51.02	24,925
2022-08-22	$52.11	$52.11	$51.52	$51.75	$51.75	35,654
2022-08-19	$52.78	$52.99	$52.14	$52.38	$52.38	25,577
2022-08-18	$51.11	$52.99	$51.11	$52.84	$52.84	40,392
2022-08-17	$50.73	$51.17	$50.40	$51.11	$51.11	25,241
2022-08-16	$50.26	$51.36	$50.26	$51.12	$51.12	35,329
2022-08-15	$49.98	$50.50	$49.80	$50.15	$50.15	62,411
2022-08-12	$49.34	$50.41	$48.62	$50.26	$50.26	37,319
2022-08-11	$48.63	$49.13	$48.29	$49.05	$49.05	21,506
2022-08-10	$48.60	$49.12	$48.02	$48.59	$48.59	57,056
2022-08-09	$49.93	$49.93	$48.05	$48.30	$48.30	49,848
2022-08-08	$48.06	$49.28	$47.95	$49.05	$49.05	44,005
2022-08-05	$47.21	$49.08	$46.15	$48.08	$48.08	59,168
2022-08-04	$46.82	$46.99	$45.52	$45.91	$45.91	53,095
2022-08-03	$47.34	$47.34	$46.74	$46.90	$46.90	55,974
2022-08-02	$47.98	$47.98	$47.20	$47.32	$47.32	20,189
2022-08-01	$47.23	$48.51	$47.23	$48.16	$48.16	44,403
2022-07-29	$47.75	$48.14	$47.32	$47.43	$47.43	53,026
2022-07-28	$47.70	$48.43	$47.60	$47.79	$47.79	35,342
2022-07-27	$47.01	$47.73	$46.74	$47.61	$47.61	35,958
2022-07-26	$46.01	$46.98	$46.01	$46.81	$46.81	30,028
2022-07-25	$45.88	$46.15	$45.75	$45.94	$45.94	20,123
2022-07-22	$46.46	$46.46	$45.55	$45.76	$45.76	27,433
2022-07-21	$46.47	$46.78	$46.07	$46.78	$46.78	24,769
2022-07-20	$45.89	$46.77	$45.54	$46.72	$46.72	46,574
2022-07-19	$44.71	$46.22	$44.71	$45.75	$45.75	44,734
2022-07-18	$44.19	$45.21	$44.02	$44.32	$44.32	36,214
2022-07-15	$43.65	$44.31	$43.09	$44.07	$44.07	55,304
2022-07-14	$42.74	$43.34	$42.30	$43.25	$43.25	69,079
2022-07-13	$43.21	$44.19	$42.88	$43.24	$43.24	30,641
2022-07-12	$43.82	$44.50	$43.46	$43.49	$43.49	43,315
2022-07-11	$43.80	$44.19	$43.69	$43.83	$43.83	24,604
2022-07-08	$43.16	$43.88	$42.79	$43.82	$43.82	36,056
2022-07-07	$42.95	$43.69	$42.93	$43.17	$43.17	37,830
2022-07-06	$43.72	$43.72	$42.38	$42.96	$42.96	38,549
2022-07-05	$43.61	$43.93	$42.38	$43.91	$43.91	70,908
2022-07-01	$43.90	$44.40	$43.42	$44.08	$44.08	42,415
2022-06-30	$43.33	$44.48	$43.33	$44.05	$44.05	51,078
2022-06-29	$43.94	$43.94	$43.20	$43.73	$43.73	34,591
2022-06-28	$44.96	$46.38	$43.90	$43.94	$43.94	36,608
2022-06-27	$44.67	$45.26	$44.33	$44.84	$44.84	31,890
2022-06-24	$43.69	$44.61	$43.69	$44.52	$44.52	79,363
2022-06-23	$44.03	$44.24	$43.42	$43.62	$43.62	32,997
2022-06-22	$43.96	$44.44	$43.73	$44.01	$44.01	46,238
2022-06-21	$44.10	$44.64	$43.99	$44.34	$44.34	56,123
2022-06-17	$44.14	$44.54	$43.57	$43.91	$43.91	242,042
2022-06-16	$43.94	$43.95	$43.05	$43.76	$43.76	81,053
2022-06-15	$44.40	$45.07	$43.78	$44.42	$44.42	55,306
2022-06-14	$43.33	$44.27	$43.33	$43.95	$43.95	58,134
2022-06-13	$43.43	$43.77	$43.01	$43.36	$43.36	70,371
2022-06-10	$44.36	$44.50	$43.93	$44.22	$44.22	40,186
2022-06-09	$44.79	$45.14	$44.70	$44.70	$44.70	36,178
2022-06-08	$46.14	$46.14	$44.83	$44.84	$44.84	46,735
2022-06-07	$45.64	$46.72	$45.64	$46.46	$46.46	56,039
2022-06-06	$45.99	$46.23	$45.40	$45.80	$45.80	60,998
2022-06-03	$45.24	$45.69	$44.94	$45.54	$45.54	54,250
2022-06-02	$45.63	$46.11	$45.29	$45.50	$45.50	40,170
2022-06-01	$44.88	$45.79	$44.44	$45.45	$45.45	66,388
2022-05-31	$44.47	$45.23	$44.07	$44.71	$44.71	78,300
2022-05-27	$44.19	$44.63	$44.06	$44.61	$44.61	25,075
2022-05-26	$43.89	$44.67	$43.84	$43.97	$43.97	45,252
2022-05-25	$43.26	$43.78	$42.20	$43.56	$43.56	36,376
2022-05-24	$43.50	$43.66	$42.39	$43.51	$43.51	58,468
2022-05-23	$44.43	$44.43	$43.36	$43.56	$43.56	34,269
2022-05-20	$45.25	$45.85	$43.52	$44.26	$44.26	42,891
2022-05-19	$45.58	$45.65	$44.69	$45.03	$45.03	58,288
2022-05-18	$46.98	$47.43	$45.33	$45.74	$45.74	66,032
2022-05-17	$47.10	$47.19	$46.45	$46.84	$46.84	44,632
2022-05-16	$46.43	$47.04	$46.26	$46.54	$46.54	89,093
2022-05-13	$46.02	$46.94	$45.86	$46.36	$46.36	60,556
2022-05-12	$45.99	$46.39	$44.93	$45.59	$45.59	51,582
2022-05-11	$47.06	$47.52	$45.45	$46.15	$46.15	48,919
2022-05-10	$48.36	$48.61	$46.51	$46.83	$46.83	53,032
2022-05-09	$47.72	$48.41	$47.08	$47.65	$47.65	62,569
2022-05-06	$49.47	$49.47	$47.24	$48.13	$48.13	61,913
2022-05-05	$49.34	$50.24	$48.27	$49.15	$49.15	38,734
2022-05-04	$49.24	$49.90	$47.94	$49.90	$49.90	52,702
2022-05-03	$49.67	$49.70	$48.36	$48.85	$48.85	57,891
2022-05-02	$49.90	$50.42	$48.81	$49.80	$49.80	57,377
2022-04-29	$49.69	$50.74	$49.41	$49.49	$49.49	52,273
2022-04-28	$49.31	$50.20	$49.00	$50.04	$50.04	45,329
2022-04-27	$49.19	$49.89	$48.70	$48.95	$48.95	30,367
2022-04-26	$49.98	$50.69	$48.60	$48.92	$48.92	56,733
2022-04-25	$49.67	$50.23	$48.73	$49.98	$49.98	45,359
2022-04-22	$52.08	$53.30	$49.31	$50.06	$50.06	50,921
2022-04-21	$52.90	$53.40	$52.30	$52.49	$52.49	51,434
2022-04-20	$52.51	$53.30	$52.04	$52.50	$52.50	63,347
2022-04-19	$52.13	$52.70	$51.88	$51.96	$51.96	41,917
2022-04-18	$52.69	$52.80	$51.60	$52.00	$52.00	28,001
2022-04-14	$52.94	$53.66	$52.62	$52.70	$52.70	39,885
2022-04-13	$52.65	$53.13	$52.41	$52.84	$52.84	43,396
2022-04-12	$53.03	$54.03	$52.22	$52.51	$52.51	48,115
2022-04-11	$52.35	$53.61	$51.96	$52.93	$52.93	53,706
2022-04-08	$53.42	$53.58	$52.13	$52.20	$52.20	75,824
2022-04-07	$52.83	$53.50	$52.74	$53.36	$53.36	60,922
2022-04-06	$52.37	$53.31	$51.85	$52.63	$52.63	42,081
2022-04-05	$53.16	$54.35	$52.30	$52.33	$52.33	34,666
2022-04-04	$54.53	$54.53	$52.99	$53.34	$53.34	41,579
2022-04-01	$52.87	$54.37	$52.80	$54.31	$54.31	58,008
2022-03-31	$53.64	$53.95	$52.10	$52.39	$52.39	69,727
2022-03-30	$54.60	$54.79	$52.99	$53.64	$53.64	39,400
2022-03-29	$52.80	$54.76	$52.80	$54.42	$54.42	60,021
2022-03-28	$52.81	$52.94	$52.12	$52.71	$52.71	29,380
2022-03-25	$51.52	$52.59	$51.30	$52.59	$52.59	31,289
2022-03-24	$52.43	$52.65	$51.45	$51.57	$51.57	18,493
2022-03-23	$52.69	$52.82	$52.02	$52.02	$52.02	21,148
2022-03-22	$53.24	$53.45	$52.51	$53.03	$53.03	20,895
2022-03-21	$52.82	$53.31	$52.67	$52.82	$52.82	38,353
2022-03-18	$52.42	$52.90	$52.15	$52.75	$52.75	80,319
2022-03-17	$51.74	$52.86	$51.74	$52.70	$52.70	22,922
2022-03-16	$51.53	$52.14	$51.17	$51.88	$51.88	36,909
2022-03-15	$50.90	$51.40	$50.45	$51.22	$51.22	26,936
2022-03-14	$50.83	$51.17	$50.26	$50.56	$50.56	29,092
2022-03-11	$51.35	$51.75	$50.74	$50.80	$50.80	30,343
2022-03-10	$50.54	$51.26	$50.27	$51.20	$51.20	26,376
2022-03-09	$50.97	$51.31	$49.74	$51.26	$51.26	26,953
2022-03-08	$50.46	$51.02	$49.82	$50.07	$50.07	27,623
2022-03-07	$51.01	$51.28	$50.28	$50.65	$50.65	30,369
2022-03-04	$49.97	$51.30	$49.65	$51.01	$51.01	45,757
2022-03-03	$50.16	$50.28	$49.29	$50.24	$50.24	34,314
2022-03-02	$48.37	$50.40	$48.37	$50.14	$50.14	26,921
2022-03-01	$48.88	$49.00	$47.66	$48.31	$48.31	57,221
2022-02-28	$47.89	$49.13	$47.50	$48.79	$48.79	65,228
2022-02-25	$48.29	$48.86	$47.87	$48.50	$48.50	38,442
2022-02-24	$46.80	$48.01	$46.80	$47.98	$47.98	61,004
2022-02-23	$48.66	$48.87	$47.63	$47.80	$47.80	37,498
2022-02-22	$48.75	$49.15	$47.40	$48.63	$48.63	51,372
2022-02-18	$48.81	$49.25	$48.54	$49.12	$49.12	46,476
2022-02-17	$49.48	$49.67	$48.91	$49.09	$49.09	39,919
2022-02-16	$49.90	$50.20	$48.02	$49.92	$49.92	36,089
2022-02-15	$48.75	$50.17	$48.16	$49.98	$49.98	51,171
2022-02-14	$48.25	$48.74	$47.32	$48.52	$48.52	60,671
2022-02-11	$49.12	$49.12	$47.60	$48.00	$48.00	47,592
2022-02-10	$50.02	$50.30	$48.73	$48.90	$48.90	68,917
2022-02-09	$49.97	$51.00	$49.97	$50.36	$50.36	68,782
2022-02-08	$47.20	$50.18	$46.21	$49.90	$49.90	98,718
2022-02-07	$43.21	$43.80	$42.73	$43.06	$43.06	26,645
2022-02-04	$42.92	$43.42	$42.31	$43.30	$43.30	27,229
2022-02-03	$43.26	$43.94	$43.00	$43.21	$43.21	41,766
2022-02-02	$43.39	$43.39	$42.63	$43.39	$43.39	43,858
2022-02-01	$43.54	$43.54	$42.75	$43.16	$43.16	37,190
2022-01-31	$43.28	$43.63	$42.93	$43.35	$43.35	49,357
2022-01-28	$41.99	$43.70	$41.99	$43.70	$43.70	41,114
2022-01-27	$42.52	$43.29	$42.00	$42.21	$42.21	35,729
2022-01-26	$43.40	$43.86	$42.02	$42.40	$42.40	34,782
2022-01-25	$43.16	$44.53	$41.66	$43.00	$43.00	60,467
2022-01-24	$41.79	$43.78	$41.60	$43.74	$43.74	83,343
2022-01-21	$40.41	$42.58	$40.41	$41.64	$41.64	72,481
2022-01-20	$40.94	$41.80	$40.66	$40.78	$40.78	50,035
2022-01-19	$40.83	$41.37	$40.30	$40.91	$40.91	53,589
2022-01-18	$40.97	$40.99	$40.08	$40.53	$40.53	30,541
2022-01-14	$40.60	$41.15	$40.50	$41.14	$41.14	33,622
2022-01-13	$41.32	$41.52	$40.86	$40.99	$40.99	18,667
2022-01-12	$41.78	$41.94	$40.97	$41.10	$41.10	33,991
2022-01-11	$41.32	$41.96	$40.87	$41.73	$41.73	30,297
2022-01-10	$41.26	$41.91	$40.90	$41.69	$41.69	25,034
2022-01-07	$41.96	$42.55	$41.50	$41.50	$41.50	31,157
2022-01-06	$42.75	$42.75	$42.00	$42.18	$42.18	25,204
2022-01-05	$43.85	$43.85	$42.50	$42.60	$42.60	36,503
2022-01-04	$43.85	$43.90	$43.20	$43.57	$43.57	30,704
2022-01-03	$43.50	$44.14	$43.32	$43.50	$43.50	29,676
2021-12-31	$43.34	$43.71	$42.96	$43.13	$43.13	25,637
2021-12-30	$44.17	$44.45	$43.51	$43.56	$43.56	57,214
2021-12-29	$44.29	$44.74	$43.98	$44.33	$44.33	35,661
2021-12-28	$44.75	$44.75	$43.99	$44.19	$44.19	51,481
2021-12-27	$44.42	$44.72	$44.10	$44.58	$44.58	19,236
2021-12-23	$43.82	$44.40	$43.65	$44.14	$44.14	80,389
2021-12-22	$43.51	$44.08	$43.20	$43.49	$43.49	35,591
2021-12-21	$43.02	$43.84	$41.97	$43.52	$43.52	58,954
2021-12-20	$43.68	$44.18	$42.08	$42.74	$42.74	85,326
2021-12-17	$44.53	$44.79	$44.01	$44.36	$44.36	172,640
2021-12-16	$45.29	$45.32	$44.23	$44.43	$44.43	46,756
2021-12-15	$43.74	$45.06	$43.52	$45.01	$45.01	58,106
2021-12-14	$44.16	$44.80	$43.76	$43.80	$43.80	49,497
2021-12-13	$44.22	$44.89	$43.88	$44.18	$44.18	68,573
2021-12-10	$45.21	$45.21	$44.29	$44.50	$44.50	16,994
2021-12-09	$45.18	$45.18	$44.52	$44.56	$44.56	18,962
2021-12-08	$45.70	$45.89	$45.23	$45.62	$45.62	26,227
2021-12-07	$45.94	$46.37	$45.49	$45.73	$45.73	31,990
2021-12-06	$44.48	$45.73	$44.48	$45.52	$45.52	32,922
2021-12-03	$44.17	$45.18	$43.69	$43.92	$43.92	28,819
2021-12-02	$43.70	$44.59	$43.60	$44.20	$44.20	49,620
2021-12-01	$44.81	$45.30	$43.75	$43.75	$43.75	69,567
2021-11-30	$44.21	$44.50	$41.46	$43.84	$43.84	74,044
2021-11-29	$45.71	$46.34	$44.53	$44.66	$44.66	41,176
2021-11-26	$46.43	$46.43	$44.59	$45.26	$45.26	23,178
2021-11-24	$47.24	$48.25	$47.06	$47.64	$47.64	36,112
2021-11-23	$48.21	$48.21	$47.05	$47.63	$47.63	58,734
2021-11-22	$47.79	$48.42	$47.24	$48.07	$48.07	39,362
2021-11-19	$46.17	$47.83	$46.17	$47.35	$47.35	279,231
2021-11-18	$46.47	$46.64	$45.44	$46.57	$46.57	52,964
2021-11-17	$48.44	$48.44	$46.22	$46.46	$46.46	53,513
2021-11-16	$48.44	$49.89	$48.44	$49.67	$48.62	57,504
2021-11-15	$49.44	$49.44	$48.53	$48.68	$47.65	39,090
2021-11-12	$48.76	$49.60	$48.39	$49.24	$48.20	36,733
2021-11-11	$48.79	$49.29	$48.34	$48.68	$47.65	30,314
2021-11-10	$48.05	$48.92	$47.77	$48.77	$47.74	112,347
2021-11-09	$48.45	$48.45	$47.24	$47.85	$46.84	71,850
2021-11-08	$50.34	$50.85	$48.25	$48.42	$47.40	87,784
2021-11-05	$48.03	$51.48	$48.03	$50.21	$49.15	60,991
2021-11-04	$47.32	$47.87	$46.47	$46.82	$45.83	63,276
2021-11-03	$47.37	$48.32	$46.32	$46.96	$45.97	84,426
2021-11-02	$46.53	$47.43	$46.52	$47.27	$46.27	36,332
2021-11-01	$46.19	$47.05	$45.67	$46.31	$45.33	56,033
2021-10-29	$43.70	$46.15	$43.50	$46.05	$45.08	64,580
2021-10-28	$43.11	$44.34	$42.69	$44.18	$43.25	40,453
2021-10-27	$43.73	$44.05	$42.75	$43.00	$42.09	44,718
2021-10-26	$44.04	$44.47	$43.39	$43.86	$42.94	33,783
2021-10-25	$43.59	$44.90	$43.37	$44.11	$43.18	59,644
2021-10-22	$43.98	$44.65	$43.29	$43.50	$42.58	24,022
2021-10-21	$43.95	$44.15	$43.59	$43.91	$42.98	24,702
2021-10-20	$43.56	$44.37	$40.91	$43.94	$43.01	25,646
2021-10-19	$44.01	$44.26	$43.29	$43.90	$42.98	39,534
2021-10-18	$44.13	$44.64	$43.80	$44.02	$43.09	21,750
2021-10-15	$44.89	$44.99	$44.08	$44.20	$43.27	42,565
2021-10-14	$43.96	$44.49	$43.35	$44.44	$43.50	34,387
2021-10-13	$44.10	$44.16	$43.34	$43.72	$42.80	21,081
2021-10-12	$44.24	$44.94	$43.71	$43.75	$42.83	24,286
2021-10-11	$44.75	$45.18	$44.21	$44.24	$43.31	28,274
2021-10-08	$45.33	$45.55	$44.75	$44.84	$43.90	15,383
2021-10-07	$44.52	$45.75	$44.03	$45.54	$44.58	102,221
2021-10-06	$44.43	$44.90	$43.93	$44.37	$43.44	32,149
2021-10-05	$44.44	$45.12	$44.15	$44.79	$43.85	43,990
2021-10-04	$45.15	$45.95	$44.21	$44.44	$43.50	36,741
2021-10-01	$44.34	$45.70	$44.07	$45.32	$44.37	39,252
2021-09-30	$45.05	$45.56	$44.02	$44.03	$43.10	34,225
2021-09-29	$44.80	$45.42	$44.54	$44.74	$43.80	21,596
2021-09-28	$45.58	$45.58	$44.69	$44.86	$43.91	22,841
2021-09-27	$45.38	$46.18	$45.38	$45.58	$44.62	27,459
2021-09-24	$45.18	$45.84	$44.68	$45.18	$44.23	20,599
2021-09-23	$44.66	$45.83	$44.66	$45.24	$44.29	19,029
2021-09-22	$44.57	$45.00	$44.19	$44.60	$43.66	15,294
2021-09-21	$44.54	$44.54	$43.80	$44.18	$43.25	12,572
2021-09-20	$44.49	$44.82	$43.51	$44.20	$43.27	22,392
2021-09-17	$45.15	$45.41	$44.27	$45.35	$44.39	147,130
2021-09-16	$45.27	$45.41	$44.72	$45.14	$44.19	23,433
2021-09-15	$44.87	$45.31	$44.41	$45.31	$44.36	23,053
2021-09-14	$45.96	$45.96	$44.56	$45.00	$44.05	29,879
2021-09-13	$45.75	$46.03	$45.24	$45.76	$44.80	26,137
2021-09-10	$46.46	$46.48	$45.56	$45.59	$44.63	22,759
2021-09-09	$46.97	$47.05	$46.28	$46.28	$45.30	21,429
2021-09-08	$47.97	$47.97	$46.63	$47.05	$46.06	25,820
2021-09-07	$48.05	$48.10	$47.44	$48.01	$47.00	17,821
2021-09-03	$47.03	$48.78	$47.03	$48.24	$47.22	37,390
2021-09-02	$47.95	$48.13	$47.20	$47.72	$46.71	19,897
2021-09-01	$48.58	$48.58	$47.34	$47.75	$46.74	26,889
2021-08-31	$48.53	$49.51	$48.26	$48.41	$47.39	54,354
2021-08-30	$48.98	$49.20	$48.63	$48.69	$47.66	22,985
2021-08-27	$49.33	$49.99	$49.07	$49.15	$48.11	40,070
2021-08-26	$48.11	$49.11	$48.11	$48.50	$47.48	42,199
2021-08-25	$47.55	$48.46	$47.46	$48.29	$47.27	28,920
2021-08-24	$46.49	$47.48	$46.19	$47.03	$46.04	26,643
2021-08-23	$46.14	$48.47	$45.79	$46.49	$45.51	53,170
2021-08-20	$45.19	$46.55	$45.15	$45.85	$44.88	250,992
2021-08-19	$45.90	$47.80	$45.05	$45.41	$44.45	48,379
2021-08-18	$45.63	$46.93	$45.63	$46.18	$45.21	48,689
2021-08-17	$46.21	$46.27	$45.02	$45.80	$44.83	65,200
2021-08-16	$46.99	$48.74	$46.05	$46.59	$45.61	62,190
2021-08-13	$48.51	$49.08	$46.91	$47.22	$46.23	39,977
2021-08-12	$47.83	$48.84	$46.81	$48.38	$47.36	54,412
2021-08-11	$47.61	$48.11	$46.26	$47.90	$46.89	50,021
2021-08-10	$46.19	$47.64	$45.54	$47.55	$46.55	32,270
2021-08-09	$46.25	$46.78	$45.40	$46.21	$45.24	36,581
2021-08-06	$47.62	$50.99	$45.55	$46.17	$45.20	57,017
2021-08-05	$46.79	$47.07	$46.21	$46.92	$45.93	42,713
2021-08-04	$46.52	$46.80	$45.94	$46.46	$45.48	34,212
2021-08-03	$46.65	$47.07	$46.05	$46.99	$46.00	60,316
2021-08-02	$47.83	$48.07	$46.48	$46.70	$45.72	35,780
2021-07-30	$46.47	$47.70	$46.15	$47.56	$46.56	56,551
2021-07-29	$45.67	$46.46	$45.45	$46.21	$45.24	39,859
2021-07-28	$45.49	$45.74	$44.98	$45.41	$44.45	37,569
2021-07-27	$45.12	$45.49	$44.50	$45.26	$44.31	23,934
2021-07-26	$44.69	$45.72	$44.69	$45.28	$44.33	31,168
2021-07-23	$44.14	$44.91	$43.95	$44.60	$43.66	40,329
2021-07-22	$43.45	$45.06	$43.37	$44.06	$43.13	38,509
2021-07-21	$43.78	$45.19	$43.78	$44.13	$43.20	27,774
2021-07-20	$42.89	$45.24	$42.04	$43.49	$42.57	72,093
2021-07-19	$42.60	$43.87	$42.32	$42.72	$41.82	40,000
2021-07-16	$43.80	$43.84	$43.07	$43.29	$42.38	28,654
2021-07-15	$43.90	$44.93	$43.44	$43.77	$42.85	26,455
2021-07-14	$43.29	$44.23	$42.81	$43.90	$42.98	39,163
2021-07-13	$44.16	$44.16	$43.12	$43.28	$42.37	29,579
2021-07-12	$44.23	$44.36	$43.75	$44.24	$43.31	29,363
2021-07-09	$44.30	$44.87	$44.30	$44.35	$43.42	21,632
2021-07-08	$43.93	$44.30	$43.15	$43.87	$42.95	56,531
2021-07-07	$44.92	$45.06	$43.77	$44.69	$43.75	43,542
2021-07-06	$46.15	$46.15	$44.01	$44.75	$43.81	40,996
2021-07-02	$46.41	$46.41	$45.36	$45.57	$44.61	15,853
2021-07-01	$46.39	$46.82	$46.22	$46.30	$45.32	33,300
2021-06-30	$45.98	$46.42	$45.59	$46.27	$45.30	24,617
2021-06-29	$46.66	$46.95	$46.06	$46.19	$45.22	19,867
2021-06-28	$47.08	$47.68	$46.38	$46.46	$45.48	30,896
2021-06-25	$46.54	$47.60	$46.21	$47.01	$46.02	112,639
2021-06-24	$46.37	$46.82	$46.22	$46.53	$45.55	20,708
2021-06-23	$45.99	$46.77	$45.98	$46.08	$45.11	49,844
2021-06-22	$45.68	$46.75	$45.20	$46.00	$45.03	34,560
2021-06-21	$45.80	$46.43	$45.25	$45.92	$44.95	102,724
2021-06-18	$48.10	$48.44	$45.25	$45.44	$44.48	165,292
2021-06-17	$49.04	$49.04	$48.21	$48.49	$47.47	31,027
2021-06-16	$49.26	$49.47	$48.71	$49.04	$48.01	32,229
2021-06-15	$48.45	$49.53	$48.45	$48.97	$47.94	31,792
2021-06-14	$47.99	$48.50	$47.78	$48.38	$47.36	34,797
2021-06-11	$47.76	$47.97	$47.60	$47.87	$46.86	21,455
2021-06-10	$48.00	$48.00	$47.27	$47.46	$46.46	21,404
2021-06-09	$47.67	$47.96	$47.40	$47.67	$46.67	32,137
2021-06-08	$47.57	$47.93	$47.22	$47.56	$46.56	44,899
2021-06-07	$48.14	$48.93	$47.31	$47.68	$46.68	34,620
2021-06-04	$48.69	$48.88	$48.10	$48.21	$47.19	33,213
2021-06-03	$48.61	$48.84	$47.94	$48.50	$47.48	24,761
2021-06-02	$49.08	$49.13	$45.38	$48.71	$47.68	28,137
2021-06-01	$48.96	$49.38	$48.54	$48.84	$47.81	45,156
2021-05-28	$49.60	$49.92	$48.38	$48.79	$47.76	29,009
2021-05-27	$49.74	$50.04	$49.24	$49.28	$48.24	29,592
2021-05-26	$49.19	$49.55	$48.76	$49.49	$48.45	36,461
2021-05-25	$48.87	$49.71	$48.04	$49.15	$48.11	87,026
2021-05-24	$49.34	$49.34	$48.60	$48.87	$47.84	63,241
2021-05-21	$48.55	$49.49	$47.97	$48.99	$47.96	275,378
2021-05-20	$47.75	$48.67	$47.19	$48.57	$47.55	49,847
2021-05-19	$47.61	$48.36	$46.93	$47.83	$46.82	53,318
2021-05-18	$47.51	$48.68	$47.51	$48.15	$47.14	80,218
2021-05-17	$48.30	$48.53	$47.56	$47.79	$46.78	58,553
2021-05-14	$46.83	$48.68	$46.75	$48.53	$47.51	47,279
2021-05-13	$44.83	$46.62	$44.83	$46.47	$45.49	40,752
2021-05-12	$45.34	$46.24	$44.71	$44.83	$43.89	59,419
2021-05-11	$45.82	$46.40	$45.48	$45.79	$44.83	61,625
2021-05-10	$46.98	$47.37	$46.46	$46.46	$45.48	72,542
2021-05-07	$48.25	$48.25	$45.90	$47.02	$46.03	133,179
2021-05-06	$47.79	$48.89	$46.83	$48.74	$47.71	68,530
2021-05-05	$47.50	$47.88	$47.19	$47.54	$46.54	49,154
2021-05-04	$45.92	$47.55	$45.40	$47.37	$46.37	110,140
2021-05-03	$45.56	$46.56	$45.46	$46.28	$45.30	74,976
2021-04-30	$45.11	$45.60	$44.78	$45.35	$44.39	78,453
2021-04-29	$45.65	$46.13	$44.98	$45.56	$44.60	54,215
2021-04-28	$44.96	$45.58	$44.89	$45.21	$44.26	47,205
2021-04-27	$44.97	$45.23	$44.69	$45.01	$44.06	37,233
2021-04-26	$44.71	$45.49	$44.07	$44.98	$44.03	42,616
2021-04-23	$44.10	$45.10	$43.86	$44.38	$43.44	54,602
2021-04-22	$44.87	$44.97	$43.78	$43.95	$43.02	32,971
2021-04-21	$45.16	$45.19	$44.39	$44.56	$43.62	36,659
2021-04-20	$45.48	$45.73	$44.78	$45.19	$44.24	31,829
2021-04-19	$46.00	$46.00	$45.22	$45.50	$44.54	50,340
2021-04-16	$45.40	$46.14	$44.40	$45.94	$44.97	27,681
2021-04-15	$45.31	$45.51	$44.53	$45.12	$44.17	42,999
2021-04-14	$44.60	$45.50	$44.36	$44.88	$43.93	54,887
2021-04-13	$44.56	$45.22	$44.11	$44.55	$43.61	46,235
2021-04-12	$44.97	$45.80	$44.49	$44.61	$43.67	41,431
2021-04-09	$46.28	$46.28	$45.04	$45.30	$44.35	41,191
2021-04-08	$46.25	$46.63	$45.93	$46.23	$45.26	66,248
2021-04-07	$46.55	$47.07	$46.05	$46.06	$45.09	46,421
2021-04-06	$47.26	$47.26	$46.17	$46.45	$45.47	38,795
2021-04-05	$47.06	$47.49	$45.85	$47.49	$46.49	29,613
2021-04-01	$46.85	$46.99	$45.92	$46.84	$45.85	27,684
2021-03-31	$47.21	$47.21	$45.66	$46.39	$45.41	80,200
2021-03-30	$46.66	$47.59	$46.53	$46.79	$45.80	37,531
2021-03-29	$46.53	$47.87	$46.53	$46.69	$45.71	69,440
2021-03-26	$45.78	$46.90	$45.75	$46.75	$45.76	39,508
2021-03-25	$44.68	$45.69	$44.21	$45.33	$44.37	51,644
2021-03-24	$45.35	$47.24	$45.00	$45.10	$44.15	61,230
2021-03-23	$45.96	$46.72	$44.81	$45.18	$44.23	41,255
2021-03-22	$46.96	$47.00	$46.03	$46.21	$45.24	28,402
2021-03-19	$46.05	$47.97	$45.71	$47.25	$46.25	188,267
2021-03-18	$46.49	$47.57	$45.54	$46.55	$45.57	65,941
2021-03-17	$46.98	$47.18	$46.15	$46.90	$45.91	38,670
2021-03-16	$47.67	$47.96	$45.97	$47.10	$46.11	56,131
2021-03-15	$47.56	$48.28	$46.98	$47.74	$46.73	39,747
2021-03-12	$47.80	$48.28	$47.26	$47.70	$46.69	28,290
2021-03-11	$47.68	$48.17	$47.16	$47.78	$46.77	49,330
2021-03-10	$46.74	$47.55	$46.69	$47.15	$46.16	50,017
2021-03-09	$46.88	$48.15	$46.08	$46.36	$45.38	74,148
2021-03-08	$45.93	$46.59	$44.81	$46.43	$45.45	113,559
2021-03-05	$45.08	$45.92	$43.92	$45.44	$44.48	110,768
2021-03-04	$45.00	$45.34	$43.18	$44.29	$43.36	98,161
2021-03-03	$45.92	$46.19	$44.45	$44.71	$43.77	65,287
2021-03-02	$46.72	$46.95	$45.61	$45.61	$44.65	53,202
2021-03-01	$46.39	$47.04	$45.91	$46.91	$45.92	73,036
2021-02-26	$46.15	$47.63	$45.37	$46.01	$45.04	81,059
2021-02-25	$55.00	$55.21	$46.64	$46.64	$45.66	93,486
2021-02-24	$52.06	$54.89	$49.01	$54.89	$53.73	98,782
2021-02-23	$51.53	$52.64	$50.09	$51.97	$50.87	62,584
2021-02-22	$52.51	$53.35	$51.26	$51.66	$50.57	62,784
2021-02-19	$53.26	$54.15	$52.45	$52.67	$51.56	349,741
2021-02-18	$52.76	$53.74	$52.40	$53.11	$51.99	103,777
2021-02-17	$53.56	$54.32	$52.42	$53.07	$51.95	69,332
2021-02-16	$54.04	$54.34	$52.96	$53.93	$52.79	98,957
2021-02-12	$54.69	$54.73	$53.42	$53.92	$52.78	50,226
2021-02-11	$53.58	$54.76	$52.74	$54.55	$53.40	74,806
2021-02-10	$53.76	$53.88	$52.52	$53.25	$52.13	61,343
2021-02-09	$52.64	$53.88	$51.85	$53.25	$52.13	49,081
2021-02-08	$52.31	$53.09	$51.71	$52.62	$51.51	51,237
2021-02-05	$50.51	$52.08	$49.67	$51.89	$50.80	83,305
2021-02-04	$48.90	$50.92	$48.46	$50.10	$49.04	101,089
2021-02-03	$48.06	$49.10	$47.74	$48.90	$47.87	82,452
2021-02-02	$48.99	$49.22	$47.85	$48.01	$47.00	92,072
2021-02-01	$49.09	$49.12	$47.02	$48.82	$47.79	67,514
2021-01-29	$48.99	$49.51	$47.51	$49.09	$48.06	122,477
2021-01-28	$52.74	$52.79	$48.63	$48.99	$47.96	89,052
2021-01-27	$52.28	$53.18	$51.73	$52.25	$51.15	81,212
2021-01-26	$53.61	$53.61	$52.52	$53.12	$52.00	48,091
2021-01-25	$52.99	$53.72	$52.05	$53.28	$52.16	58,360
2021-01-22	$51.66	$53.14	$51.66	$53.10	$51.98	43,072
2021-01-21	$52.10	$52.50	$51.53	$52.15	$51.05	55,875
2021-01-20	$51.43	$52.86	$50.91	$52.10	$51.00	60,737
2021-01-19	$52.02	$52.60	$50.92	$51.24	$50.16	54,282
2021-01-15	$52.49	$52.49	$50.25	$51.31	$50.23	61,954
2021-01-14	$51.69	$53.50	$51.66	$52.38	$51.28	60,145
2021-01-13	$50.70	$51.69	$50.56	$51.40	$50.32	48,967
2021-01-12	$49.83	$50.68	$46.65	$50.34	$49.28	51,486
2021-01-11	$50.16	$50.48	$48.78	$49.73	$48.68	57,099
2021-01-08	$51.95	$52.06	$50.46	$50.79	$49.40	73,430
2021-01-07	$51.24	$52.91	$50.78	$51.91	$50.49	51,954
2021-01-06	$48.79	$51.69	$48.79	$51.00	$49.61	83,778
2021-01-05	$46.75	$49.60	$46.45	$48.80	$47.47	76,487
2021-01-04	$47.29	$47.38	$46.05	$46.96	$45.68	57,150
2020-12-31	$47.35	$47.70	$47.12	$47.29	$46.00	38,283
2020-12-30	$46.11	$47.89	$46.11	$47.46	$46.16	46,419
2020-12-29	$45.76	$46.21	$45.13	$46.01	$44.75	52,469
2020-12-28	$44.73	$45.95	$44.67	$45.65	$44.40	57,170
2020-12-24	$44.68	$45.00	$44.03	$44.27	$43.06	22,034
2020-12-23	$45.65	$45.65	$44.40	$44.61	$43.39	32,388
2020-12-22	$45.04	$45.05	$44.19	$44.39	$43.18	47,645
2020-12-21	$44.77	$45.16	$44.15	$45.02	$43.79	45,171
2020-12-18	$46.86	$47.75	$45.10	$45.63	$44.38	332,986
2020-12-17	$46.84	$46.91	$45.94	$46.88	$45.60	71,639
2020-12-16	$47.38	$47.76	$46.28	$46.45	$45.18	47,001
2020-12-15	$46.06	$47.41	$45.82	$47.06	$45.77	68,587
2020-12-14	$45.41	$46.38	$45.41	$46.06	$44.80	103,241
2020-12-11	$45.40	$46.02	$44.95	$45.06	$43.83	47,280
2020-12-10	$45.42	$46.23	$45.42	$45.68	$44.43	48,587
2020-12-09	$45.63	$46.24	$45.36	$45.79	$44.54	79,783
2020-12-08	$45.77	$46.14	$45.30	$45.39	$44.15	55,969
2020-12-07	$46.11	$46.75	$45.95	$46.16	$44.90	56,916
2020-12-04	$46.38	$47.08	$46.06	$46.45	$45.18	48,224
2020-12-03	$46.39	$47.09	$46.03	$46.17	$44.91	37,622
2020-12-02	$46.23	$47.09	$46.20	$46.37	$45.10	51,546
2020-12-01	$46.16	$47.05	$45.62	$46.45	$45.18	65,007
2020-11-30	$46.13	$47.06	$45.47	$45.65	$44.40	92,691
2020-11-27	$46.46	$46.94	$46.12	$46.55	$45.28	19,829
2020-11-25	$46.30	$47.02	$45.41	$46.34	$45.07	71,321
2020-11-24	$45.47	$46.72	$44.60	$46.42	$45.15	93,352
2020-11-23	$46.00	$47.11	$44.79	$45.08	$43.85	100,746
2020-11-20	$44.68	$45.29	$44.14	$44.98	$43.75	68,870
2020-11-19	$45.09	$45.94	$44.24	$45.10	$43.87	54,478
2020-11-18	$45.73	$46.24	$45.33	$45.33	$44.09	61,853
2020-11-17	$46.34	$46.87	$45.42	$45.65	$44.40	89,432
2020-11-16	$47.46	$47.93	$46.32	$46.88	$45.60	63,449
2020-11-13	$47.71	$48.42	$46.51	$46.82	$45.54	126,788
2020-11-12	$51.10	$51.10	$47.21	$47.23	$45.94	111,061
2020-11-11	$51.61	$52.63	$50.90	$51.60	$50.19	133,134
2020-11-10	$49.49	$53.59	$49.33	$51.60	$50.19	239,701
2020-11-09	$50.54	$53.60	$50.54	$52.34	$50.91	165,084
2020-11-06	$49.33	$50.00	$49.03	$49.78	$48.42	66,240
2020-11-05	$47.90	$49.66	$47.90	$49.29	$47.94	92,971
2020-11-04	$47.29	$48.13	$46.93	$47.74	$46.44	31,794
2020-11-03	$46.90	$47.87	$46.69	$47.62	$46.32	49,980
2020-11-02	$46.13	$46.85	$45.50	$46.14	$44.88	53,714
2020-10-30	$45.28	$45.79	$45.18	$45.55	$44.31	87,593
2020-10-29	$45.43	$45.77	$44.66	$45.32	$44.08	86,915
2020-10-28	$46.31	$46.69	$45.49	$45.72	$44.47	144,598
2020-10-27	$46.52	$47.50	$45.95	$47.06	$45.77	61,086
2020-10-26	$47.18	$47.31	$46.13	$46.62	$45.35	116,093
2020-10-23	$46.99	$47.86	$46.84	$47.60	$46.30	48,862
2020-10-22	$45.98	$46.74	$45.33	$46.66	$45.38	45,979
2020-10-21	$45.69	$46.24	$45.20	$45.95	$44.69	43,700
2020-10-20	$45.43	$45.89	$45.00	$45.67	$44.42	48,537
2020-10-19	$45.50	$45.90	$44.83	$45.00	$43.77	36,703
2020-10-16	$44.90	$45.43	$44.90	$45.09	$43.86	33,975
2020-10-15	$44.25	$45.24	$42.88	$45.00	$43.77	33,265
2020-10-14	$44.87	$45.45	$44.42	$45.10	$43.87	142,426
2020-10-13	$44.01	$44.94	$44.01	$44.85	$43.62	36,142
2020-10-12	$44.07	$44.49	$43.98	$44.27	$43.06	45,850
2020-10-09	$43.41	$44.66	$43.28	$43.81	$42.61	61,117
2020-10-08	$44.01	$44.15	$42.88	$43.15	$41.97	87,408
2020-10-07	$42.92	$43.73	$42.59	$43.46	$42.27	57,044
2020-10-06	$42.31	$43.43	$42.11	$42.42	$41.26	51,692
2020-10-05	$41.69	$42.65	$41.46	$42.00	$40.85	65,395
2020-10-02	$40.89	$41.58	$40.89	$41.23	$40.10	44,257
2020-10-01	$41.38	$41.73	$41.02	$41.40	$40.27	67,334
2020-09-30	$41.60	$41.96	$40.96	$41.06	$39.94	91,503
2020-09-29	$41.22	$41.66	$41.22	$41.44	$40.31	42,800
2020-09-28	$40.83	$41.76	$40.83	$41.33	$40.20	64,230
2020-09-25	$40.52	$40.64	$39.66	$40.32	$39.22	69,281
2020-09-24	$40.63	$41.44	$40.18	$40.84	$39.72	60,456
2020-09-23	$40.63	$41.18	$40.37	$40.52	$39.41	80,452
2020-09-22	$40.72	$40.72	$39.73	$40.56	$39.45	31,470
2020-09-21	$41.75	$41.75	$39.66	$40.27	$39.17	62,780
2020-09-18	$42.89	$42.93	$41.69	$42.51	$41.35	187,510
2020-09-17	$43.21	$43.59	$42.07	$42.33	$41.17	66,525
2020-09-16	$42.47	$44.34	$42.47	$43.82	$42.62	132,703
2020-09-15	$41.99	$42.82	$41.77	$42.13	$40.98	68,764
2020-09-14	$44.15	$44.15	$40.68	$41.49	$40.36	139,505
2020-09-11	$44.09	$44.76	$43.38	$43.85	$42.65	76,908
2020-09-10	$44.93	$45.12	$43.79	$43.84	$42.64	55,617
2020-09-09	$43.62	$44.91	$43.49	$44.69	$43.47	79,161
2020-09-08	$43.39	$43.97	$42.95	$43.11	$41.93	114,536
2020-09-04	$45.04	$45.04	$43.78	$44.05	$42.85	109,860
2020-09-03	$45.74	$45.74	$44.44	$44.50	$43.28	198,829
2020-09-02	$45.58	$46.13	$45.57	$46.05	$44.79	65,628
2020-09-01	$44.44	$45.26	$44.13	$45.26	$44.02	78,480
2020-08-31	$44.43	$44.72	$44.16	$44.29	$43.08	70,006
2020-08-28	$44.04	$44.69	$43.85	$44.60	$43.38	85,338
2020-08-27	$43.88	$44.64	$43.52	$43.86	$42.66	85,454
2020-08-26	$44.20	$44.41	$43.31	$43.72	$42.53	39,375
2020-08-25	$44.24	$44.57	$43.88	$44.06	$42.86	26,229
2020-08-24	$44.27	$44.51	$43.82	$44.06	$42.86	38,069
2020-08-21	$44.53	$44.74	$43.44	$43.64	$42.45	49,589
2020-08-20	$44.57	$44.76	$44.32	$44.49	$43.27	32,438
2020-08-19	$44.63	$45.68	$44.49	$44.80	$43.58	60,711
2020-08-18	$45.59	$45.59	$44.14	$44.49	$43.27	46,355
2020-08-17	$47.14	$47.14	$45.60	$45.78	$44.53	39,731
2020-08-14	$47.63	$48.01	$46.63	$46.79	$45.51	66,496
2020-08-13	$47.70	$48.16	$47.48	$47.71	$46.41	67,898
2020-08-12	$46.87	$48.21	$46.87	$47.75	$46.45	84,668
2020-08-11	$44.00	$49.37	$42.95	$46.26	$45.00	173,543
2020-08-10	$46.52	$48.45	$46.18	$47.74	$46.44	108,413
2020-08-07	$46.63	$46.83	$46.34	$46.60	$45.33	60,919
2020-08-06	$45.93	$46.80	$45.31	$46.53	$45.26	63,316
2020-08-05	$45.41	$46.05	$45.06	$46.04	$44.78	81,018
2020-08-04	$44.57	$45.36	$44.53	$45.19	$43.95	56,338
2020-08-03	$43.89	$44.89	$43.17	$44.53	$43.31	82,708
2020-07-31	$43.66	$43.99	$42.01	$43.70	$42.51	95,283
2020-07-30	$43.00	$43.69	$43.00	$43.58	$42.39	57,398
2020-07-29	$42.08	$43.63	$42.02	$43.56	$42.37	71,366
2020-07-28	$42.10	$42.60	$41.56	$41.89	$40.75	106,812
2020-07-27	$41.02	$42.34	$41.02	$42.29	$41.13	46,403
2020-07-24	$42.12	$42.30	$40.77	$40.98	$39.86	48,067
2020-07-23	$42.09	$43.10	$42.06	$42.33	$41.17	71,934
2020-07-22	$42.01	$42.29	$41.39	$42.05	$40.90	61,770
2020-07-21	$41.68	$42.37	$41.53	$41.90	$40.75	57,464
2020-07-20	$41.24	$41.86	$41.04	$41.30	$40.17	95,517
2020-07-17	$40.59	$41.58	$40.20	$41.26	$40.13	70,677
2020-07-16	$40.33	$40.86	$39.67	$40.54	$39.43	76,864
2020-07-15	$41.21	$41.36	$40.25	$40.52	$39.41	77,008
2020-07-14	$39.15	$41.43	$38.09	$40.71	$39.60	176,955
2020-07-13	$45.66	$45.70	$39.01	$39.02	$37.95	256,685
2020-07-10	$47.67	$47.95	$46.61	$46.61	$45.34	94,694
2020-07-09	$47.90	$48.43	$47.21	$47.67	$46.37	98,601
2020-07-08	$47.63	$48.18	$47.48	$47.99	$46.68	311,416
2020-07-07	$47.38	$48.26	$47.24	$47.66	$46.36	144,710
2020-07-06	$46.79	$48.50	$46.36	$48.05	$46.74	101,663
2020-07-02	$47.99	$47.99	$45.76	$46.07	$44.81	69,710
2020-07-01	$46.41	$47.63	$46.21	$46.94	$45.66	124,706
2020-06-30	$47.21	$47.65	$46.25	$46.36	$45.09	104,261
2020-06-29	$45.82	$47.41	$45.59	$47.15	$45.86	82,941
2020-06-26	$45.35	$45.71	$45.23	$45.48	$44.24	189,909
2020-06-25	$44.44	$45.90	$44.44	$45.74	$44.49	79,113
2020-06-24	$45.84	$45.84	$44.32	$44.43	$43.22	80,665
2020-06-23	$45.91	$46.27	$45.67	$46.04	$44.78	64,461
2020-06-22	$44.47	$45.90	$44.32	$45.50	$44.26	80,664
2020-06-19	$45.19	$45.22	$43.63	$45.03	$43.80	154,054
2020-06-18	$44.97	$45.35	$44.20	$44.87	$43.64	68,488
2020-06-17	$45.78	$45.96	$44.86	$45.46	$44.22	39,444
2020-06-16	$45.99	$47.23	$45.27	$45.81	$44.56	76,369
2020-06-15	$42.54	$45.85	$42.54	$44.85	$43.62	97,025
2020-06-12	$45.98	$45.98	$43.08	$43.99	$42.79	84,726
2020-06-11	$44.34	$45.48	$44.03	$44.52	$43.30	158,954
2020-06-10	$47.03	$47.03	$45.65	$46.07	$44.81	85,373
2020-06-09	$46.59	$48.18	$45.83	$46.93	$45.65	101,432
2020-06-08	$46.43	$47.65	$45.15	$46.68	$45.40	106,048
2020-06-05	$45.09	$47.11	$44.92	$45.95	$44.69	143,964
2020-06-04	$43.82	$44.65	$42.04	$43.88	$42.68	130,846
2020-06-03	$43.44	$44.46	$43.14	$43.96	$42.76	118,086
2020-06-02	$42.37	$43.04	$41.65	$42.88	$41.71	57,283
2020-06-01	$43.16	$43.28	$41.96	$41.97	$40.82	62,597
2020-05-29	$43.25	$43.43	$41.76	$43.28	$42.10	80,626
2020-05-28	$43.69	$44.68	$43.16	$43.43	$42.24	103,319
2020-05-27	$42.49	$43.47	$41.23	$43.37	$42.18	60,702
2020-05-26	$43.23	$43.28	$41.67	$41.80	$40.66	65,645
2020-05-22	$41.10	$42.04	$40.88	$41.82	$40.68	46,384
2020-05-21	$41.17	$41.21	$40.52	$40.96	$39.84	34,889
2020-05-20	$40.87	$41.70	$39.21	$41.34	$40.21	56,954
2020-05-19	$40.67	$41.00	$40.08	$40.22	$39.12	60,281
2020-05-18	$39.77	$41.17	$39.49	$41.05	$39.93	83,707
2020-05-15	$36.55	$38.43	$36.52	$38.37	$37.32	72,474
2020-05-14	$36.07	$36.69	$35.49	$36.69	$35.69	53,447
2020-05-13	$38.49	$38.49	$35.98	$36.60	$35.60	66,700
2020-05-12	$40.40	$40.40	$38.59	$38.76	$37.70	66,085
2020-05-11	$40.76	$41.00	$39.62	$40.09	$38.99	68,595
2020-05-08	$39.38	$41.17	$39.31	$41.17	$40.04	82,762
2020-05-07	$39.43	$39.48	$38.46	$38.62	$37.56	82,834
2020-05-06	$38.47	$39.35	$38.26	$38.91	$37.85	98,848
2020-05-05	$40.40	$40.80	$38.16	$38.56	$37.51	87,749
2020-05-04	$39.71	$40.40	$39.21	$39.88	$38.79	118,209
2020-05-01	$45.35	$45.35	$39.23	$40.05	$38.96	144,699
2020-04-30	$44.50	$47.15	$41.45	$45.95	$44.69	193,944
2020-04-29	$44.19	$46.32	$44.12	$45.18	$43.95	85,897
2020-04-28	$43.66	$43.66	$42.52	$42.97	$41.80	51,928
2020-04-27	$41.96	$43.00	$41.62	$42.91	$41.74	63,814
2020-04-24	$40.73	$41.89	$40.23	$41.61	$40.47	56,642
2020-04-23	$39.54	$41.02	$39.54	$40.43	$39.33	109,050
2020-04-22	$39.66	$39.89	$38.87	$39.54	$38.46	60,852
2020-04-21	$39.47	$39.61	$38.33	$38.80	$37.74	72,647
2020-04-20	$39.44	$40.23	$39.44	$39.97	$38.88	56,816
2020-04-17	$40.67	$41.66	$40.05	$40.24	$39.14	83,538
2020-04-16	$39.00	$40.36	$38.10	$40.19	$39.09	130,003
2020-04-15	$40.11	$40.69	$38.86	$39.00	$37.93	103,420
2020-04-14	$42.54	$42.70	$40.69	$41.15	$40.03	68,035
2020-04-13	$42.15	$42.40	$41.03	$42.25	$41.10	69,987
2020-04-09	$41.61	$42.46	$41.16	$42.41	$41.25	56,544
2020-04-08	$40.64	$41.15	$39.74	$41.03	$39.91	80,664
2020-04-07	$40.67	$40.97	$39.23	$39.95	$38.86	119,072
2020-04-06	$38.43	$40.25	$38.16	$39.69	$38.61	101,705
2020-04-03	$37.29	$38.60	$36.44	$37.39	$36.37	100,101
2020-04-02	$37.95	$38.69	$36.49	$37.57	$36.54	105,737
2020-04-01	$40.13	$40.48	$38.35	$38.70	$37.64	88,888
2020-03-31	$40.60	$41.99	$39.94	$41.21	$40.08	153,484
2020-03-30	$37.79	$41.01	$37.44	$40.90	$39.78	133,942
2020-03-27	$37.71	$38.77	$36.50	$37.64	$36.61	58,718
2020-03-26	$37.23	$39.75	$35.60	$38.80	$37.74	90,907
2020-03-25	$39.41	$39.56	$36.68	$36.98	$35.97	95,014
2020-03-24	$37.29	$39.98	$35.82	$39.06	$37.99	93,319
2020-03-23	$34.69	$36.43	$33.97	$35.81	$34.83	100,973
2020-03-20	$35.53	$36.81	$34.19	$34.38	$33.44	149,586
2020-03-19	$34.52	$36.92	$33.50	$35.62	$34.65	129,952
2020-03-18	$31.65	$36.26	$30.10	$34.61	$33.66	141,280
2020-03-17	$34.20	$35.53	$31.38	$33.32	$32.41	186,536
2020-03-16	$31.36	$36.08	$30.44	$33.70	$32.78	168,382
2020-03-13	$33.58	$34.62	$31.74	$34.62	$33.67	111,598
2020-03-12	$35.89	$36.22	$31.91	$32.30	$31.42	195,949
2020-03-11	$36.56	$37.31	$36.06	$36.39	$35.40	147,692
2020-03-10	$38.87	$38.87	$36.00	$37.46	$36.44	188,585
2020-03-09	$37.42	$39.18	$35.18	$37.81	$36.78	111,652
2020-03-06	$39.50	$40.45	$38.57	$39.64	$38.56	122,556
2020-03-05	$41.17	$42.05	$40.26	$40.56	$39.45	116,313
2020-03-04	$40.68	$42.24	$40.27	$42.11	$40.96	113,698
2020-03-03	$41.78	$42.02	$39.79	$40.04	$38.95	104,848
2020-03-02	$40.92	$41.80	$40.42	$41.74	$40.60	87,762
2020-02-28	$38.73	$40.87	$37.74	$40.67	$39.56	173,409
2020-02-27	$40.99	$40.99	$39.62	$39.62	$38.54	115,521
2020-02-26	$42.04	$42.49	$41.76	$41.97	$40.82	46,863
2020-02-25	$42.97	$42.97	$41.67	$41.86	$40.72	95,676
2020-02-24	$42.47	$43.47	$41.94	$42.75	$41.58	59,922
2020-02-21	$43.95	$44.20	$43.01	$43.93	$42.73	56,882
2020-02-20	$43.81	$44.26	$43.25	$44.20	$42.99	51,732
2020-02-19	$43.56	$44.27	$42.41	$43.88	$42.68	71,179
2020-02-18	$44.05	$44.10	$42.88	$43.48	$42.29	131,910
2020-02-14	$43.28	$44.31	$42.88	$44.30	$43.09	77,915
2020-02-13	$42.75	$43.26	$42.23	$43.24	$42.06	68,575
2020-02-12	$43.12	$43.79	$42.75	$42.84	$41.67	210,967
2020-02-11	$43.06	$43.94	$42.70	$42.77	$41.60	188,473
2020-02-10	$41.59	$43.49	$41.30	$43.22	$42.04	189,947
2020-02-07	$40.93	$42.98	$40.53	$41.75	$40.61	281,038
2020-02-06	$40.05	$41.76	$39.83	$41.22	$40.09	389,700
2020-02-05	$49.52	$49.52	$39.01	$39.40	$38.32	709,460
2020-02-04	$52.67	$53.75	$52.06	$52.62	$51.18	176,268
2020-02-03	$50.02	$52.12	$49.94	$52.04	$50.62	135,404
2020-01-31	$50.85	$50.85	$49.52	$49.84	$48.48	135,871
2020-01-30	$51.45	$51.70	$50.77	$50.91	$49.52	125,561
2020-01-29	$52.60	$53.09	$51.17	$51.91	$50.49	148,574
2020-01-28	$51.35	$52.73	$51.23	$52.52	$51.08	130,994
2020-01-27	$51.22	$51.73	$50.80	$51.21	$49.81	96,307
2020-01-24	$52.77	$52.77	$51.52	$52.05	$50.63	93,149
2020-01-23	$51.92	$52.80	$51.39	$52.58	$51.14	215,796
2020-01-22	$53.22	$53.48	$51.79	$52.00	$50.58	109,401
2020-01-21	$52.92	$53.60	$52.66	$52.92	$51.47	142,877
2020-01-17	$53.19	$53.88	$52.39	$53.15	$51.70	218,783
2020-01-16	$52.35	$53.09	$52.33	$52.98	$51.53	174,993
2020-01-15	$52.27	$52.88	$51.71	$52.05	$50.63	186,228
2020-01-14	$52.95	$52.95	$52.06	$52.50	$51.07	252,491
2020-01-13	$53.63	$54.18	$52.89	$53.15	$51.70	237,308
2020-01-10	$54.73	$54.99	$53.21	$53.48	$52.02	364,218
2020-01-09	$55.48	$55.82	$54.21	$54.79	$53.29	2,495,661
2020-01-08	$55.09	$56.20	$54.55	$55.44	$53.92	420,551
2020-01-07	$55.95	$56.33	$54.27	$55.37	$53.86	809,414
2020-01-06	$49.76	$50.58	$49.52	$50.25	$48.88	92,335
2020-01-03	$49.41	$50.19	$48.90	$49.99	$48.62	90,515
2020-01-02	$49.96	$50.13	$48.91	$49.82	$48.46	96,281
2019-12-31	$50.28	$50.50	$49.41	$49.66	$48.30	50,101
2019-12-30	$50.90	$50.90	$49.92	$50.41	$49.03	70,172
2019-12-27	$51.77	$51.97	$50.82	$51.01	$49.62	38,142
2019-12-26	$51.61	$51.62	$50.73	$51.50	$50.09	84,044
2019-12-24	$52.06	$52.61	$51.33	$51.76	$50.03	34,330
2019-12-23	$52.46	$52.69	$51.70	$51.94	$50.21	87,569
2019-12-20	$51.10	$52.26	$51.03	$52.13	$50.39	198,545
2019-12-19	$50.01	$51.43	$49.77	$51.08	$49.38	127,645
2019-12-18	$47.38	$50.10	$47.26	$50.01	$48.34	198,295
2019-12-17	$48.74	$48.87	$46.32	$47.09	$45.52	178,333
2019-12-16	$48.96	$49.39	$48.32	$48.80	$47.17	116,959
2019-12-13	$49.50	$49.63	$48.83	$49.13	$47.49	73,743
2019-12-12	$49.43	$49.87	$49.25	$49.50	$47.85	78,885
2019-12-11	$49.20	$49.55	$48.78	$49.50	$47.85	66,929
2019-12-10	$48.96	$49.31	$48.59	$49.20	$47.56	67,326
2019-12-09	$48.45	$49.11	$47.98	$49.00	$47.37	90,613
2019-12-06	$48.96	$49.43	$48.54	$48.68	$47.06	91,621
2019-12-05	$49.09	$49.27	$48.47	$48.78	$47.15	62,479
2019-12-04	$49.34	$49.92	$48.96	$49.07	$47.43	70,287
2019-12-03	$48.46	$49.32	$47.94	$49.14	$47.50	79,363
2019-12-02	$49.51	$49.70	$48.56	$49.08	$47.44	68,152
2019-11-29	$49.87	$49.87	$49.02	$49.32	$47.68	44,215
2019-11-27	$50.15	$50.19	$49.00	$49.88	$48.22	86,581
2019-11-26	$48.49	$50.06	$48.30	$49.86	$48.20	106,276
2019-11-25	$48.07	$49.10	$48.07	$48.95	$47.32	223,033
2019-11-22	$49.26	$49.54	$47.83	$47.93	$46.33	83,545
2019-11-21	$51.66	$51.75	$49.00	$49.41	$47.76	112,122
2019-11-20	$51.61	$51.89	$50.38	$51.30	$49.59	148,266
2019-11-19	$51.53	$51.76	$51.25	$51.62	$49.90	70,176
2019-11-18	$51.04	$51.69	$50.59	$51.33	$49.62	119,500
2019-11-15	$50.79	$50.99	$50.31	$50.89	$49.19	56,349
2019-11-14	$49.84	$50.80	$49.68	$50.42	$48.74	74,194
2019-11-13	$50.34	$50.34	$49.01	$49.68	$48.02	80,339
2019-11-12	$48.32	$50.84	$48.32	$50.07	$48.40	144,256
2019-11-11	$48.86	$49.49	$47.73	$48.31	$46.70	100,560
2019-11-08	$48.05	$48.96	$48.03	$48.82	$47.19	55,778
2019-11-07	$48.61	$48.97	$47.86	$48.22	$46.61	51,322
2019-11-06	$48.80	$49.45	$47.67	$48.14	$46.54	99,581
2019-11-05	$49.77	$50.21	$48.39	$48.81	$47.18	112,788
2019-11-04	$49.34	$49.85	$49.09	$49.41	$47.76	112,009
2019-11-01	$49.00	$49.34	$48.23	$48.67	$47.05	116,448
2019-10-31	$43.27	$49.92	$43.27	$48.84	$47.21	199,353
2019-10-30	$44.04	$44.43	$43.26	$44.18	$42.71	89,748
2019-10-29	$42.21	$44.19	$42.06	$43.80	$42.34	117,923
2019-10-28	$42.11	$42.87	$41.84	$42.52	$41.10	83,155
2019-10-25	$41.06	$42.16	$40.90	$42.00	$40.60	67,411
2019-10-24	$40.63	$41.22	$40.22	$41.16	$39.79	52,913
2019-10-23	$40.37	$40.92	$40.37	$40.54	$39.19	69,145
2019-10-22	$40.64	$40.78	$40.15	$40.54	$39.19	74,578
2019-10-21	$40.31	$40.93	$40.31	$40.64	$39.29	92,790
2019-10-18	$39.29	$40.18	$39.06	$40.10	$38.76	78,803
2019-10-17	$38.97	$39.54	$38.94	$39.46	$38.14	58,084
2019-10-16	$38.23	$39.15	$38.23	$38.80	$37.51	59,106
2019-10-15	$38.65	$39.15	$38.00	$38.28	$37.00	106,209
2019-10-14	$38.63	$38.89	$38.34	$38.70	$37.41	23,830
2019-10-11	$39.12	$39.62	$38.58	$38.73	$37.44	101,929
2019-10-10	$38.84	$39.32	$38.65	$38.89	$37.59	44,068
2019-10-09	$39.53	$39.59	$38.86	$39.01	$37.71	53,123
2019-10-08	$39.23	$39.65	$39.04	$39.21	$37.90	81,740
2019-10-07	$39.50	$39.85	$39.33	$39.57	$38.25	84,075
2019-10-04	$39.30	$39.84	$38.86	$39.65	$38.33	66,115
2019-10-03	$39.01	$39.57	$38.64	$39.20	$37.89	105,450
2019-10-02	$38.07	$39.29	$37.41	$39.21	$37.90	121,452
2019-10-01	$39.08	$39.51	$38.30	$38.31	$37.03	74,724
2019-09-30	$38.62	$39.74	$38.26	$38.90	$37.60	117,744
2019-09-27	$38.39	$39.04	$37.92	$38.75	$37.46	138,204
2019-09-26	$38.47	$38.70	$37.61	$38.31	$37.03	65,665
2019-09-25	$37.32	$38.44	$37.11	$38.33	$37.05	84,070
2019-09-24	$37.53	$38.23	$36.85	$37.39	$36.14	53,403
2019-09-23	$36.98	$38.24	$36.85	$37.37	$36.12	100,396
2019-09-20	$36.99	$37.40	$36.24	$36.90	$35.67	130,711
2019-09-19	$37.72	$37.72	$36.91	$37.02	$35.79	54,471
2019-09-18	$37.25	$37.69	$37.01	$37.45	$36.20	97,526
2019-09-17	$36.78	$37.27	$36.45	$37.21	$35.97	50,037
2019-09-16	$37.17	$37.31	$36.81	$36.96	$35.73	40,165
2019-09-13	$37.27	$37.99	$37.27	$37.33	$36.09	56,474
2019-09-12	$36.18	$37.56	$35.78	$37.43	$36.18	74,002
2019-09-11	$35.51	$36.75	$35.35	$36.47	$35.25	79,930
2019-09-10	$36.98	$37.16	$35.31	$35.31	$34.13	151,164
2019-09-09	$36.36	$37.79	$36.19	$37.02	$35.79	42,519
2019-09-06	$37.10	$37.28	$36.14	$36.19	$34.98	39,281
2019-09-05	$35.83	$37.78	$35.74	$36.77	$35.54	59,335
2019-09-04	$35.70	$36.01	$35.11	$35.35	$34.17	43,139
2019-09-03	$34.94	$35.67	$34.83	$35.35	$34.17	54,393
2019-08-30	$35.58	$35.58	$34.62	$35.23	$34.06	27,829
2019-08-29	$35.27	$35.55	$35.15	$35.30	$34.12	31,144
2019-08-28	$34.25	$34.92	$33.91	$34.82	$33.66	34,432
2019-08-27	$35.12	$35.25	$34.32	$34.37	$33.22	43,984
2019-08-26	$35.47	$35.56	$34.73	$35.11	$33.94	29,767
2019-08-23	$36.31	$37.03	$35.04	$35.30	$34.12	61,868
2019-08-22	$35.81	$37.03	$35.45	$36.67	$35.45	97,333
2019-08-21	$35.51	$35.96	$34.66	$35.65	$34.46	75,457
2019-08-20	$35.63	$35.97	$35.00	$35.15	$33.98	52,393
2019-08-19	$35.54	$36.03	$35.20	$35.65	$34.46	41,817
2019-08-16	$34.73	$35.64	$34.71	$35.10	$33.93	68,836
2019-08-15	$35.19	$35.27	$34.03	$34.50	$33.35	54,589
2019-08-14	$36.17	$36.24	$35.16	$35.16	$33.99	36,077
2019-08-13	$36.59	$37.59	$34.16	$36.77	$35.54	26,036
2019-08-12	$36.56	$37.23	$36.09	$36.86	$35.63	44,248
2019-08-09	$37.86	$38.26	$36.46	$36.87	$35.64	50,799
2019-08-08	$36.82	$38.14	$36.82	$37.86	$36.60	49,028
2019-08-07	$36.38	$37.08	$36.09	$36.74	$35.52	60,857
2019-08-06	$37.40	$37.57	$36.58	$36.75	$35.52	50,150
2019-08-05	$39.03	$39.07	$36.37	$36.96	$35.73	84,620
2019-08-02	$34.68	$40.23	$34.68	$39.85	$38.52	120,108
2019-08-01	$33.90	$33.90	$32.57	$32.57	$31.48	111,063
2019-07-31	$32.95	$33.51	$32.67	$32.71	$31.62	175,459
2019-07-30	$32.85	$33.12	$32.62	$32.89	$31.79	109,108
2019-07-29	$33.50	$33.60	$32.93	$32.95	$31.85	47,138
2019-07-26	$33.24	$33.67	$33.24	$33.45	$32.33	31,467
2019-07-25	$34.12	$34.16	$33.10	$33.11	$32.01	27,431
2019-07-24	$33.31	$34.18	$33.31	$34.13	$32.99	32,778
2019-07-23	$33.34	$33.70	$33.22	$33.45	$32.33	38,633
2019-07-22	$33.12	$33.55	$32.91	$33.23	$32.12	43,896
2019-07-19	$33.06	$33.46	$31.93	$33.09	$31.99	40,438
2019-07-18	$33.86	$33.91	$32.99	$33.06	$31.96	64,636
2019-07-17	$34.11	$34.35	$33.74	$33.86	$32.73	35,909
2019-07-16	$33.99	$34.26	$33.65	$34.08	$32.94	31,877
2019-07-15	$34.58	$34.58	$33.57	$34.00	$32.87	38,167
2019-07-12	$33.83	$34.74	$33.83	$34.45	$33.30	33,915
2019-07-11	$34.47	$34.47	$33.76	$33.97	$32.84	23,946
2019-07-10	$34.78	$34.99	$34.39	$34.46	$33.31	28,874
2019-07-09	$34.02	$34.68	$33.86	$34.67	$33.51	68,953
2019-07-08	$34.75	$34.84	$34.11	$34.15	$33.01	34,308
2019-07-05	$34.34	$35.03	$34.25	$34.86	$33.70	36,996
2019-07-03	$34.65	$34.88	$34.45	$34.51	$33.36	36,387
2019-07-02	$35.24	$35.29	$34.39	$34.65	$33.49	24,078
2019-07-01	$35.43	$35.43	$34.91	$35.12	$33.95	43,457
2019-06-28	$34.95	$35.28	$34.45	$34.98	$33.81	67,624
2019-06-27	$34.13	$35.00	$34.13	$34.99	$33.82	31,218
2019-06-26	$33.91	$34.55	$33.74	$34.02	$32.89	34,746
2019-06-25	$34.03	$34.29	$33.50	$33.79	$32.66	57,045
2019-06-24	$35.05	$35.18	$33.82	$33.97	$32.84	59,785
2019-06-21	$35.34	$35.37	$34.70	$35.05	$33.88	185,333
2019-06-20	$35.55	$35.98	$35.23	$35.37	$34.19	66,492
2019-06-19	$34.84	$35.41	$34.69	$35.11	$33.94	74,324
2019-06-18	$35.17	$35.52	$34.54	$35.09	$33.92	77,305
2019-06-17	$34.29	$35.36	$34.14	$34.93	$33.77	73,765
2019-06-14	$33.83	$34.96	$33.45	$34.13	$32.99	50,127
2019-06-13	$33.22	$34.00	$33.19	$33.87	$32.74	73,293
2019-06-12	$32.70	$33.16	$32.46	$33.06	$31.96	30,234
2019-06-11	$33.28	$33.80	$32.60	$32.98	$31.88	133,384
2019-06-10	$33.23	$33.56	$32.05	$33.22	$32.11	32,467
2019-06-07	$33.30	$33.68	$32.99	$32.99	$31.89	28,316
2019-06-06	$33.51	$33.51	$32.83	$33.15	$32.04	68,131
2019-06-05	$33.02	$33.61	$32.94	$33.52	$32.40	46,554
2019-06-04	$32.27	$33.20	$31.73	$33.11	$32.01	111,214
2019-06-03	$31.40	$32.00	$31.15	$31.88	$30.82	90,538
2019-05-31	$32.50	$32.50	$31.35	$31.74	$30.68	54,483
2019-05-30	$32.91	$33.88	$32.57	$32.89	$31.79	32,531
2019-05-29	$32.97	$33.07	$32.57	$32.80	$31.71	37,514
2019-05-28	$33.52	$33.52	$33.03	$33.30	$32.19	53,994
2019-05-24	$33.65	$33.65	$33.25	$33.45	$32.33	22,747
2019-05-23	$33.86	$33.89	$32.93	$33.38	$32.27	40,547
2019-05-22	$33.97	$34.47	$33.76	$34.20	$33.06	38,111
2019-05-21	$34.04	$34.28	$33.72	$34.11	$32.97	27,176
2019-05-20	$33.97	$34.04	$33.75	$33.82	$32.69	27,923
2019-05-17	$34.70	$34.76	$33.96	$34.09	$32.95	42,114
2019-05-16	$34.89	$35.19	$34.80	$35.10	$33.93	49,176
2019-05-15	$34.54	$35.38	$34.50	$34.89	$33.73	56,993
2019-05-14	$34.88	$35.11	$34.37	$34.86	$33.70	35,389
2019-05-13	$35.37	$35.60	$34.68	$34.76	$33.60	56,133
2019-05-10	$35.50	$36.13	$35.01	$35.99	$34.79	62,720
2019-05-09	$34.92	$35.62	$34.30	$35.49	$34.31	46,458
2019-05-08	$35.13	$35.42	$34.88	$34.92	$33.76	44,681
2019-05-07	$35.42	$35.80	$34.78	$35.17	$34.00	37,221
2019-05-06	$36.48	$36.77	$35.48	$35.65	$34.46	46,523
2019-05-03	$36.71	$37.70	$36.18	$37.11	$35.87	72,901
2019-05-02	$36.63	$36.99	$36.18	$36.54	$35.32	36,633
2019-05-01	$37.27	$37.30	$36.47	$36.63	$35.41	58,750
2019-04-30	$37.12	$37.82	$36.51	$37.16	$35.92	66,626
2019-04-29	$36.54	$37.56	$36.02	$37.24	$36.00	69,398
2019-04-26	$36.82	$37.17	$36.14	$36.54	$35.32	55,762
2019-04-25	$36.99	$37.08	$36.30	$36.86	$35.63	106,479
2019-04-24	$36.33	$37.36	$36.20	$37.01	$35.78	76,273
2019-04-23	$35.29	$36.57	$35.21	$36.23	$35.02	62,511
2019-04-22	$35.51	$35.75	$34.94	$35.13	$33.96	38,345
2019-04-18	$35.69	$35.83	$35.27	$35.68	$34.49	49,651
2019-04-17	$36.58	$36.62	$35.36	$35.77	$34.58	33,079
2019-04-16	$36.22	$36.59	$36.16	$36.43	$35.22	51,817
2019-04-15	$36.47	$36.80	$35.72	$36.22	$35.01	49,048
2019-04-12	$36.94	$36.94	$36.50	$36.61	$35.39	25,028
2019-04-11	$36.99	$37.02	$36.62	$36.71	$35.49	34,361
2019-04-10	$36.62	$36.95	$36.18	$36.95	$35.72	47,571
2019-04-09	$36.71	$37.10	$36.54	$36.61	$35.39	50,551
2019-04-08	$37.10	$37.10	$36.51	$36.84	$35.61	32,678
2019-04-05	$36.43	$37.32	$36.32	$37.17	$35.93	63,858
2019-04-04	$36.46	$36.73	$36.06	$36.47	$35.25	57,311
2019-04-03	$36.63	$36.88	$36.09	$36.42	$35.21	56,313
2019-04-02	$36.75	$36.94	$36.12	$36.34	$35.13	81,258
2019-04-01	$37.04	$37.04	$36.30	$36.69	$35.47	84,397
2019-03-29	$36.22	$36.96	$36.05	$36.67	$35.45	183,161
2019-03-28	$35.87	$36.54	$35.62	$35.94	$34.74	62,181
2019-03-27	$36.59	$36.73	$35.44	$35.89	$34.69	54,830
2019-03-26	$36.58	$37.04	$36.41	$36.59	$35.37	53,519
2019-03-25	$35.50	$36.46	$35.25	$36.28	$35.07	59,226
2019-03-22	$37.42	$37.42	$35.64	$35.67	$34.48	59,753
2019-03-21	$37.08	$37.88	$37.00	$37.65	$36.39	52,067
2019-03-20	$37.33	$37.94	$36.96	$37.15	$35.91	70,047
2019-03-19	$37.74	$37.84	$37.12	$37.27	$36.03	65,667
2019-03-18	$37.86	$38.29	$37.61	$37.78	$36.52	63,174
2019-03-15	$38.25	$38.68	$37.80	$37.94	$36.68	197,865
2019-03-14	$38.24	$38.33	$37.25	$38.08	$36.81	98,714
2019-03-13	$38.28	$38.50	$37.80	$38.16	$36.89	116,776
2019-03-12	$38.13	$38.52	$37.57	$37.99	$36.72	82,748
2019-03-11	$38.28	$39.02	$37.99	$38.20	$36.93	83,768
2019-03-08	$37.90	$38.39	$37.47	$37.93	$36.67	106,463
2019-03-07	$39.55	$39.55	$38.57	$38.60	$37.31	58,256
2019-03-06	$40.33	$40.45	$39.21	$39.55	$38.23	104,456
2019-03-05	$41.30	$41.30	$39.08	$40.25	$38.91	87,527
2019-03-04	$41.65	$42.15	$40.72	$41.35	$39.97	98,910
2019-03-01	$40.50	$42.05	$40.35	$41.41	$40.03	88,139
2019-02-28	$40.59	$40.60	$39.78	$40.24	$38.90	81,153
2019-02-27	$41.04	$41.52	$40.15	$40.57	$39.22	69,660
2019-02-26	$41.38	$41.65	$40.79	$41.29	$39.91	123,591
2019-02-25	$41.98	$42.49	$41.04	$41.47	$40.09	65,229
2019-02-22	$41.59	$42.01	$41.07	$41.79	$40.40	64,442
2019-02-21	$42.13	$42.15	$40.84	$41.35	$39.97	61,775
2019-02-20	$41.65	$42.35	$41.28	$42.04	$40.64	122,343
2019-02-19	$42.00	$42.11	$41.43	$41.70	$40.31	74,069
2019-02-15	$40.23	$42.14	$40.23	$41.51	$40.13	97,569
2019-02-14	$39.75	$40.69	$39.75	$40.23	$38.89	78,119
2019-02-13	$39.43	$40.25	$39.39	$39.89	$38.56	64,205
2019-02-12	$38.99	$39.25	$38.32	$39.06	$37.76	89,458
2019-02-11	$39.33	$40.21	$37.92	$38.60	$37.31	84,676
2019-02-08	$36.34	$39.56	$34.81	$39.16	$37.85	109,392
2019-02-07	$32.81	$33.98	$32.81	$33.61	$32.49	68,073
2019-02-06	$32.88	$33.35	$32.79	$32.79	$31.70	47,359
2019-02-05	$33.00	$33.39	$32.90	$33.09	$31.99	64,096
2019-02-04	$32.92	$33.02	$32.33	$33.02	$31.92	31,312
2019-02-01	$33.03	$33.10	$32.52	$32.92	$31.82	52,566
2019-01-31	$32.03	$33.20	$31.65	$33.13	$32.03	49,372
2019-01-30	$31.84	$32.25	$31.78	$31.95	$30.88	37,818
2019-01-29	$31.71	$31.95	$31.59	$31.66	$30.60	30,404
2019-01-28	$32.22	$32.74	$31.69	$31.93	$30.87	39,180
2019-01-25	$32.15	$32.64	$31.79	$32.48	$31.40	19,837
2019-01-24	$32.34	$32.59	$31.77	$31.94	$30.88	34,260
2019-01-23	$32.30	$32.83	$32.21	$32.41	$31.33	49,580
2019-01-22	$32.28	$32.71	$31.89	$32.21	$31.14	56,428
2019-01-18	$32.29	$32.84	$32.09	$32.54	$31.46	61,409
2019-01-17	$31.54	$32.17	$31.20	$32.08	$31.01	58,740
2019-01-16	$31.22	$31.70	$30.98	$31.69	$30.63	71,836
2019-01-15	$30.91	$31.24	$30.78	$31.11	$30.07	30,360
2019-01-14	$31.24	$31.48	$30.62	$30.91	$29.88	42,913
2019-01-11	$31.13	$31.67	$30.94	$31.49	$30.44	54,534
2019-01-10	$31.01	$31.55	$30.23	$31.30	$30.26	45,083
2019-01-09	$30.80	$31.72	$30.80	$31.28	$30.24	62,534
2019-01-08	$30.72	$30.89	$30.05	$30.81	$29.78	64,482
2019-01-07	$30.75	$31.45	$30.38	$30.63	$29.61	67,780
2019-01-04	$29.94	$31.09	$29.90	$30.78	$29.75	66,493
2019-01-03	$30.05	$30.50	$29.45	$29.50	$28.52	72,585
2019-01-02	$29.46	$30.42	$29.46	$30.30	$29.29	84,497
2018-12-31	$29.29	$29.83	$28.67	$29.73	$28.74	49,938
2018-12-28	$29.02	$29.66	$28.59	$29.13	$28.16	40,994
2018-12-27	$28.29	$29.71	$27.80	$28.89	$27.93	97,213
2018-12-26	$27.48	$29.64	$27.48	$29.49	$28.19	102,390
2018-12-24	$27.25	$28.23	$27.11	$27.22	$26.02	49,622
2018-12-21	$28.98	$29.49	$27.38	$27.55	$26.34	185,792
2018-12-20	$29.75	$30.01	$28.78	$28.98	$27.71	106,294
2018-12-19	$30.18	$30.72	$29.54	$29.75	$28.44	70,519
2018-12-18	$29.15	$30.53	$28.22	$30.09	$28.77	118,921
2018-12-17	$29.92	$30.25	$28.62	$29.00	$27.73	104,704
2018-12-14	$29.70	$30.65	$29.70	$30.00	$28.68	60,090
2018-12-13	$30.60	$30.96	$29.80	$30.08	$28.76	67,272
2018-12-12	$30.54	$31.30	$30.11	$30.72	$29.37	60,049
2018-12-11	$30.51	$30.77	$29.89	$30.26	$28.93	54,957
2018-12-10	$29.77	$30.58	$29.50	$30.09	$28.77	105,058
2018-12-07	$30.09	$30.53	$29.53	$29.75	$28.44	72,226
2018-12-06	$29.74	$30.30	$29.58	$30.21	$28.88	95,088
2018-12-04	$31.49	$31.93	$30.00	$30.14	$28.82	145,348
2018-12-03	$31.75	$31.75	$30.89	$31.56	$30.17	69,283
2018-11-30	$31.25	$31.47	$30.64	$31.34	$29.96	65,107
2018-11-29	$31.85	$32.23	$31.30	$31.41	$30.03	56,992
2018-11-28	$30.91	$31.94	$30.49	$31.90	$30.50	100,004
2018-11-27	$30.34	$30.97	$30.34	$30.70	$29.35	39,935
2018-11-26	$31.07	$31.19	$30.54	$30.56	$29.22	50,545
2018-11-23	$30.02	$30.87	$30.02	$30.61	$29.27	28,314
2018-11-21	$30.37	$30.62	$30.23	$30.32	$28.99	34,329
2018-11-20	$30.46	$30.72	$30.14	$30.22	$28.89	73,429
2018-11-19	$31.30	$31.30	$30.50	$30.93	$29.57	83,347
2018-11-16	$30.73	$31.51	$30.20	$31.43	$30.05	61,392
2018-11-15	$30.58	$31.22	$30.46	$30.81	$29.46	110,049
2018-11-14	$31.19	$31.80	$30.76	$30.79	$29.44	106,657
2018-11-13	$30.86	$31.49	$30.18	$30.88	$29.52	85,526
2018-11-12	$31.21	$31.48	$30.54	$30.86	$29.50	67,628
2018-11-09	$31.06	$31.56	$30.88	$31.43	$30.05	98,187
2018-11-08	$31.27	$31.38	$30.51	$31.37	$29.99	89,836
2018-11-07	$31.37	$31.83	$30.89	$31.35	$29.97	68,266
2018-11-06	$30.54	$31.20	$30.10	$31.20	$29.83	67,970
2018-11-05	$30.39	$31.08	$30.38	$30.44	$29.10	83,305
2018-11-02	$29.67	$32.77	$29.31	$30.52	$29.18	100,624
2018-11-01	$33.32	$33.32	$32.65	$32.89	$31.45	199,785
2018-10-31	$32.33	$33.59	$32.33	$33.14	$31.68	102,212
2018-10-30	$30.68	$32.23	$30.68	$32.08	$30.67	72,559
2018-10-29	$31.05	$31.77	$30.71	$30.84	$29.49	94,474
2018-10-26	$30.46	$31.66	$29.74	$30.87	$29.51	109,627
2018-10-25	$29.74	$31.23	$29.56	$31.03	$29.67	100,641
2018-10-24	$30.68	$30.97	$29.20	$29.23	$27.95	106,935
2018-10-23	$28.24	$31.48	$27.25	$30.73	$29.38	241,516
2018-10-22	$27.36	$29.14	$27.35	$28.79	$27.53	169,337
2018-10-19	$33.53	$33.53	$27.04	$27.07	$25.88	397,094
2018-10-18	$37.62	$37.72	$37.10	$37.46	$35.81	54,815
2018-10-17	$38.59	$38.59	$37.40	$37.82	$36.16	55,764
2018-10-16	$37.02	$38.70	$36.56	$38.59	$36.89	84,742
2018-10-15	$36.80	$36.98	$36.50	$36.77	$35.15	81,405
2018-10-12	$36.55	$36.99	$36.35	$36.87	$35.25	75,481
2018-10-11	$36.39	$36.83	$35.81	$36.11	$34.52	94,215
2018-10-10	$37.62	$37.62	$36.45	$36.56	$34.95	84,773
2018-10-09	$37.24	$37.94	$37.07	$37.66	$36.01	56,473
2018-10-08	$37.49	$37.65	$37.07	$37.30	$35.66	66,005
2018-10-05	$38.06	$38.29	$37.23	$37.53	$35.88	74,678
2018-10-04	$38.41	$38.41	$37.74	$38.13	$36.46	42,963
2018-10-03	$38.06	$38.56	$37.69	$38.38	$36.69	64,955
2018-10-02	$38.63	$38.69	$37.73	$38.05	$36.38	63,024
2018-10-01	$39.10	$39.10	$38.32	$38.69	$36.99	95,988
2018-09-28	$39.55	$39.88	$38.83	$38.89	$37.18	79,578
2018-09-27	$39.52	$39.90	$39.26	$39.64	$37.90	80,659
2018-09-26	$39.76	$40.17	$39.27	$39.49	$37.76	65,859
2018-09-25	$39.60	$39.90	$39.22	$39.79	$38.04	65,201
2018-09-24	$39.85	$39.85	$39.16	$39.60	$37.86	88,348
2018-09-21	$38.94	$40.23	$38.84	$39.66	$37.92	265,659
2018-09-20	$38.60	$38.81	$38.53	$38.76	$37.06	56,018
2018-09-19	$39.72	$39.82	$38.19	$38.51	$36.82	69,744
2018-09-18	$39.99	$40.64	$39.55	$39.64	$37.90	37,793
2018-09-17	$41.45	$43.05	$39.83	$39.98	$38.22	82,100
2018-09-14	$40.84	$42.44	$40.61	$41.39	$39.57	158,411
2018-09-13	$39.25	$40.75	$39.18	$40.73	$38.94	155,357
2018-09-12	$39.13	$39.21	$38.69	$39.09	$37.37	52,395
2018-09-11	$38.83	$39.22	$38.45	$39.10	$37.38	64,512
2018-09-10	$38.54	$39.09	$38.33	$38.87	$37.16	105,167
2018-09-07	$39.02	$39.05	$38.04	$38.31	$36.63	83,249
2018-09-06	$39.25	$39.45	$38.83	$39.07	$37.35	45,287
2018-09-05	$39.39	$39.39	$38.52	$39.14	$37.42	159,163
2018-09-04	$39.56	$39.74	$39.09	$39.45	$37.72	63,218
2018-08-31	$39.43	$39.79	$39.10	$39.70	$37.96	152,732
2018-08-30	$38.94	$39.71	$38.74	$39.24	$37.52	69,531
2018-08-29	$38.42	$39.13	$38.26	$38.94	$37.23	58,320
2018-08-28	$37.94	$38.62	$37.90	$38.39	$36.70	86,334
2018-08-27	$38.07	$38.54	$37.68	$37.88	$36.22	75,906
2018-08-24	$38.51	$38.55	$38.01	$38.13	$36.46	25,209
2018-08-23	$38.45	$38.64	$38.07	$38.33	$36.65	34,086
2018-08-22	$38.45	$39.00	$38.16	$38.49	$36.80	65,238
2018-08-21	$38.39	$38.63	$38.03	$38.45	$36.76	39,299
2018-08-20	$38.89	$39.04	$38.23	$38.38	$36.69	37,592
2018-08-17	$38.65	$38.70	$38.39	$38.70	$37.00	47,536
2018-08-16	$38.18	$38.60	$37.81	$38.56	$36.87	82,552
2018-08-15	$37.65	$38.04	$37.09	$37.66	$36.01	47,236
2018-08-14	$37.52	$38.32	$37.32	$37.78	$36.12	52,585
2018-08-13	$37.52	$37.65	$36.85	$37.46	$35.81	81,826
2018-08-10	$37.34	$38.27	$37.08	$37.48	$35.83	76,532
2018-08-09	$37.60	$37.82	$37.33	$37.40	$35.76	47,835
2018-08-08	$38.36	$38.81	$37.31	$37.53	$35.88	55,489
2018-08-07	$38.16	$38.57	$37.88	$38.24	$36.56	112,768
2018-08-06	$38.52	$39.79	$37.44	$37.79	$36.13	156,413
2018-08-03	$35.00	$37.88	$34.58	$37.82	$36.16	84,595
2018-08-02	$33.96	$34.50	$33.64	$34.43	$32.92	38,977
2018-08-01	$34.21	$34.22	$33.58	$33.99	$32.50	32,704
2018-07-31	$33.90	$34.19	$33.01	$33.85	$32.36	65,732
2018-07-30	$33.87	$34.13	$33.27	$33.86	$32.37	42,591
2018-07-27	$34.85	$35.15	$33.75	$33.80	$32.32	70,466
2018-07-26	$34.77	$35.52	$34.55	$34.92	$33.39	51,739
2018-07-25	$34.45	$34.85	$34.17	$34.84	$33.31	61,173
2018-07-24	$34.50	$34.92	$34.12	$34.40	$32.89	53,849
2018-07-23	$34.43	$35.00	$34.06	$34.47	$32.96	41,333
2018-07-20	$34.56	$34.89	$34.39	$34.43	$32.92	46,085
2018-07-19	$34.14	$34.85	$34.14	$34.76	$33.23	27,263
2018-07-18	$33.70	$34.60	$33.70	$34.30	$32.79	42,141
2018-07-17	$33.42	$33.98	$33.42	$33.82	$32.33	37,967
2018-07-16	$34.02	$34.20	$32.47	$33.59	$32.11	120,934
2018-07-13	$33.77	$34.22	$33.02	$34.06	$32.56	26,418
2018-07-12	$32.96	$33.82	$32.93	$33.80	$32.32	40,309
2018-07-11	$33.97	$33.97	$33.29	$33.34	$31.88	32,376
2018-07-10	$34.65	$34.91	$33.89	$34.06	$32.56	70,843
2018-07-09	$34.18	$34.75	$33.73	$34.67	$33.15	55,973
2018-07-06	$33.86	$34.14	$33.70	$34.05	$32.55	34,550
2018-07-05	$33.19	$33.96	$32.99	$33.96	$32.47	36,060
2018-07-03	$33.07	$33.24	$32.85	$33.11	$31.66	19,899
2018-07-02	$33.04	$33.18	$32.57	$33.03	$31.58	61,278
2018-06-29	$33.47	$33.84	$33.20	$33.20	$31.74	57,444
2018-06-28	$33.24	$33.64	$33.04	$33.43	$31.96	64,166
2018-06-27	$33.73	$33.73	$33.02	$33.30	$31.84	77,846
2018-06-26	$33.13	$33.81	$32.90	$33.70	$32.22	88,146
2018-06-25	$33.26	$33.32	$31.97	$33.17	$31.71	95,944
2018-06-22	$32.52	$33.74	$31.52	$33.47	$32.00	121,206
2018-06-21	$32.19	$32.55	$31.70	$32.48	$31.05	49,806
2018-06-20	$31.75	$32.34	$31.41	$32.25	$30.83	82,647
2018-06-19	$31.10	$31.67	$30.86	$31.62	$30.23	65,063
2018-06-18	$31.31	$31.39	$30.94	$31.15	$29.78	53,091
2018-06-15	$31.63	$31.76	$31.09	$31.26	$29.89	79,062
2018-06-14	$31.66	$31.81	$31.28	$31.69	$30.30	22,410
2018-06-13	$31.84	$32.00	$31.20	$31.56	$30.17	45,373
2018-06-12	$31.81	$32.00	$31.02	$31.75	$30.36	47,328
2018-06-11	$31.18	$31.88	$30.71	$31.81	$30.41	57,108
2018-06-08	$30.77	$31.45	$30.69	$31.21	$29.84	60,633
2018-06-07	$30.66	$31.00	$30.32	$30.88	$29.52	68,449
2018-06-06	$30.81	$30.89	$29.98	$30.66	$29.31	116,702
2018-06-05	$29.99	$30.95	$29.80	$30.89	$29.53	53,186
2018-06-04	$29.52	$30.19	$29.48	$29.98	$28.66	42,222
2018-06-01	$29.72	$30.13	$29.45	$29.93	$28.62	47,892
2018-05-31	$29.60	$29.83	$29.34	$29.59	$28.29	45,660
2018-05-30	$29.85	$30.27	$29.36	$29.68	$28.38	68,748
2018-05-29	$29.17	$29.99	$28.98	$29.71	$28.40	22,846
2018-05-25	$29.37	$29.58	$29.16	$29.34	$28.05	19,024
2018-05-24	$29.77	$29.77	$29.18	$29.45	$28.16	17,636
2018-05-23	$29.83	$29.96	$29.61	$29.84	$28.53	14,753
2018-05-22	$29.98	$30.35	$29.77	$29.78	$28.47	26,161
2018-05-21	$29.76	$30.07	$29.47	$29.88	$28.57	25,870
2018-05-18	$29.85	$30.14	$29.08	$29.60	$28.30	49,295
2018-05-17	$29.48	$29.86	$29.33	$29.75	$28.44	41,099
2018-05-16	$29.07	$29.79	$28.98	$29.49	$28.19	43,140
2018-05-15	$28.62	$29.09	$28.62	$28.96	$27.69	19,441
2018-05-14	$29.26	$29.50	$28.61	$28.72	$27.46	41,962
2018-05-11	$29.65	$29.77	$28.85	$29.27	$27.98	26,828
2018-05-10	$29.87	$29.87	$29.60	$29.77	$28.46	33,567
2018-05-09	$29.77	$29.85	$29.37	$29.75	$28.44	20,619
2018-05-08	$29.01	$29.87	$28.75	$29.74	$28.43	69,551
2018-05-07	$29.86	$29.87	$28.42	$29.01	$27.74	61,855
2018-05-04	$29.10	$29.94	$28.08	$29.64	$28.34	152,224
2018-05-03	$27.29	$28.03	$27.20	$27.80	$26.58	45,092
2018-05-02	$27.00	$27.56	$26.59	$27.05	$25.86	39,020
2018-05-01	$26.71	$27.60	$26.56	$27.07	$25.88	34,256
2018-04-30	$26.82	$27.12	$26.45	$26.69	$25.52	22,689
2018-04-27	$26.92	$27.20	$26.60	$26.68	$25.51	12,715
2018-04-26	$27.11	$27.15	$26.63	$26.81	$25.63	15,421
2018-04-25	$27.27	$27.42	$26.87	$27.01	$25.82	19,472
2018-04-24	$27.27	$27.85	$27.07	$27.25	$26.05	21,456
2018-04-23	$27.55	$27.55	$26.78	$27.38	$26.18	15,275
2018-04-20	$27.28	$27.70	$26.75	$27.47	$26.26	48,170
2018-04-19	$27.07	$27.60	$27.00	$27.47	$26.26	46,938
2018-04-18	$27.09	$27.69	$26.30	$27.15	$25.96	39,482
2018-04-17	$27.15	$27.25	$26.02	$27.06	$25.87	31,893
2018-04-16	$26.63	$27.14	$26.46	$26.97	$25.79	28,488
2018-04-13	$26.62	$26.66	$26.40	$26.52	$25.36	20,463
2018-04-12	$26.98	$26.98	$26.47	$26.67	$25.50	18,054
2018-04-11	$26.64	$27.30	$26.49	$26.65	$25.48	34,631
2018-04-10	$26.29	$26.97	$26.18	$26.92	$25.74	46,973
2018-04-09	$26.38	$26.54	$25.92	$26.02	$24.88	28,397
2018-04-06	$26.50	$26.88	$25.69	$26.21	$25.06	48,520
2018-04-05	$26.46	$26.61	$25.89	$26.60	$25.43	39,309
2018-04-04	$26.39	$26.45	$25.97	$26.28	$25.13	51,068
2018-04-03	$25.65	$26.58	$25.57	$26.34	$25.18	73,900
2018-04-02	$25.01	$25.77	$25.01	$25.47	$24.35	66,251
2018-03-29	$24.92	$25.60	$24.68	$25.00	$23.90	335,588
2018-03-28	$25.03	$25.29	$24.52	$24.81	$23.72	57,618
2018-03-27	$25.08	$25.40	$24.83	$25.00	$23.90	37,565
2018-03-26	$24.79	$25.37	$24.49	$25.00	$23.90	71,895
2018-03-23	$25.57	$25.99	$24.50	$24.60	$23.52	57,713
2018-03-22	$26.09	$26.26	$25.39	$25.60	$24.48	36,680
2018-03-21	$26.09	$26.69	$26.00	$26.11	$24.96	52,488
2018-03-20	$26.40	$26.40	$25.90	$26.06	$24.92	32,348
2018-03-19	$26.34	$26.47	$25.39	$26.28	$25.13	32,303
2018-03-16	$25.95	$26.64	$25.82	$26.34	$25.18	77,845
2018-03-15	$26.14	$26.50	$25.77	$25.98	$24.84	41,226
2018-03-14	$26.39	$26.94	$25.91	$26.09	$24.94	32,904
2018-03-13	$26.67	$26.89	$26.19	$26.27	$25.12	39,112
2018-03-12	$26.51	$26.72	$26.25	$26.53	$25.36	25,957
2018-03-09	$26.33	$26.65	$25.87	$26.52	$25.36	68,260
2018-03-08	$25.63	$26.62	$25.59	$26.19	$25.04	56,849
2018-03-07	$25.24	$25.89	$25.22	$25.81	$24.68	22,213
2018-03-06	$25.02	$25.47	$24.92	$25.34	$24.23	23,049
2018-03-05	$25.18	$25.51	$25.12	$25.28	$24.17	24,112
2018-03-02	$24.61	$25.88	$24.61	$25.48	$24.36	27,686
2018-03-01	$24.82	$25.29	$24.77	$25.17	$24.06	26,030
2018-02-28	$25.63	$25.78	$24.76	$24.83	$23.74	30,117
2018-02-27	$25.75	$25.90	$25.50	$25.53	$24.41	34,626
2018-02-26	$25.38	$26.11	$25.28	$25.65	$24.52	47,845
2018-02-23	$24.69	$25.63	$24.22	$25.31	$24.20	120,504
2018-02-22	$24.70	$25.35	$23.64	$24.52	$23.44	78,979
2018-02-21	$24.51	$25.28	$24.45	$24.79	$23.70	35,669
2018-02-20	$25.57	$25.89	$24.20	$24.41	$23.34	84,677
2018-02-16	$23.52	$25.89	$23.52	$25.57	$24.45	55,345
2018-02-15	$25.73	$25.73	$24.70	$25.27	$24.16	29,588
2018-02-14	$25.65	$25.95	$25.02	$25.40	$24.28	46,468
2018-02-13	$24.09	$26.36	$23.07	$26.00	$24.86	81,221
2018-02-12	$24.66	$24.66	$23.88	$24.17	$23.11	32,172
2018-02-09	$24.82	$26.40	$23.94	$24.58	$23.50	29,931
2018-02-08	$24.79	$25.31	$24.44	$24.52	$23.44	41,821
2018-02-07	$24.67	$25.35	$22.66	$24.76	$23.67	23,418
2018-02-06	$24.58	$25.58	$24.36	$25.15	$24.05	42,192
2018-02-05	$26.17	$26.54	$24.74	$25.09	$23.99	54,622
2018-02-02	$27.16	$27.16	$26.28	$26.38	$25.22	21,335
2018-02-01	$25.96	$27.51	$25.93	$27.24	$26.04	46,175
2018-01-31	$26.34	$26.56	$25.81	$26.20	$25.05	42,015
2018-01-30	$26.26	$27.20	$25.84	$26.26	$25.11	31,824
2018-01-29	$26.75	$26.88	$26.48	$26.49	$25.33	12,995
2018-01-26	$26.75	$26.86	$26.55	$26.73	$25.56	16,544
2018-01-25	$26.43	$27.18	$26.11	$26.83	$25.65	18,120
2018-01-24	$26.95	$27.25	$26.61	$26.73	$25.56	22,296
2018-01-23	$27.12	$27.34	$26.80	$26.91	$25.73	15,427
2018-01-22	$27.31	$27.39	$26.71	$27.20	$26.01	38,564
2018-01-19	$26.40	$27.35	$26.40	$27.28	$26.08	24,808
2018-01-18	$26.72	$26.74	$26.18	$26.37	$25.21	22,635
2018-01-17	$26.66	$26.98	$26.57	$26.84	$25.66	20,751
2018-01-16	$27.02	$27.51	$26.50	$26.52	$25.36	26,912
2018-01-12	$25.90	$27.28	$25.90	$27.01	$25.82	20,960
2018-01-11	$26.68	$27.34	$26.66	$26.96	$25.78	46,683
2018-01-10	$26.66	$26.80	$26.29	$26.71	$25.54	38,519
2018-01-09	$27.07	$27.33	$26.52	$26.83	$25.65	33,638
2018-01-08	$26.25	$27.18	$25.89	$26.99	$25.80	62,781
2018-01-05	$26.46	$26.54	$26.15	$26.34	$25.18	42,420
2018-01-04	$26.20	$26.46	$26.02	$26.32	$25.16	22,037
2018-01-03	$26.28	$26.79	$26.06	$26.17	$25.02	23,236
2018-01-02	$26.29	$26.65	$25.83	$26.28	$25.13	63,108
2017-12-29	$26.50	$26.59	$26.20	$26.21	$25.06	46,027
2017-12-28	$26.35	$26.70	$25.93	$26.39	$25.23	26,284
2017-12-27	$26.40	$26.66	$26.30	$26.54	$25.05	22,273
2017-12-26	$26.54	$26.77	$26.50	$26.53	$25.04	28,484
2017-12-22	$26.30	$26.79	$26.23	$26.67	$25.17	32,900
2017-12-21	$26.78	$26.90	$26.25	$26.53	$25.04	28,988
2017-12-20	$26.78	$26.83	$26.37	$26.53	$25.04	34,835
2017-12-19	$26.90	$27.33	$26.63	$26.78	$25.28	30,756
2017-12-18	$26.96	$27.97	$26.61	$26.84	$25.33	50,894
2017-12-15	$26.05	$27.25	$26.05	$26.66	$25.16	91,435
2017-12-14	$26.25	$26.50	$25.77	$26.05	$24.59	28,043
2017-12-13	$26.09	$26.45	$25.61	$26.29	$24.82	49,591
2017-12-12	$26.21	$26.74	$25.82	$26.02	$24.56	21,328
2017-12-11	$26.25	$26.87	$25.22	$26.07	$24.61	82,832
2017-12-08	$26.71	$26.94	$26.02	$26.11	$24.65	56,657
2017-12-07	$26.73	$27.87	$26.46	$26.65	$25.16	87,264
2017-12-06	$26.80	$26.90	$26.51	$26.68	$25.18	42,393
2017-12-05	$27.25	$27.94	$26.95	$26.95	$25.44	38,926
2017-12-04	$27.10	$27.73	$26.98	$27.21	$25.68	54,032
2017-12-01	$27.41	$27.41	$26.38	$27.05	$25.53	67,513
2017-11-30	$27.87	$27.87	$27.23	$27.41	$25.87	51,234
2017-11-29	$27.36	$27.89	$27.09	$27.75	$26.19	27,092
2017-11-28	$27.10	$27.47	$26.61	$27.35	$25.82	38,285
2017-11-27	$26.57	$27.28	$26.46	$27.04	$25.52	38,113
2017-11-24	$26.48	$26.48	$26.16	$26.35	$24.87	18,580
2017-11-22	$27.16	$28.78	$26.42	$26.66	$25.16	33,342
2017-11-21	$26.66	$26.90	$26.39	$26.67	$25.17	30,618
2017-11-20	$26.48	$26.62	$26.08	$26.51	$25.02	43,267
2017-11-17	$26.41	$26.77	$26.09	$26.43	$24.95	28,371
2017-11-16	$25.93	$26.67	$25.93	$26.42	$24.94	29,419
2017-11-15	$26.00	$26.59	$25.32	$25.72	$24.28	30,336
2017-11-14	$25.94	$26.18	$25.83	$26.08	$24.62	23,565
2017-11-13	$25.77	$26.18	$25.50	$25.94	$24.49	33,194
2017-11-10	$25.96	$26.16	$25.73	$25.85	$24.40	30,291
2017-11-09	$26.18	$26.18	$25.74	$26.15	$24.68	34,027
2017-11-08	$26.40	$26.55	$25.92	$26.24	$24.77	70,304
2017-11-07	$26.70	$26.70	$26.33	$26.53	$25.04	73,878
2017-11-06	$26.52	$26.98	$26.50	$26.60	$25.11	45,731
2017-11-03	$26.65	$26.65	$26.33	$26.49	$25.00	39,333
2017-11-02	$26.60	$26.99	$26.46	$26.60	$25.11	63,211
2017-11-01	$27.20	$27.29	$26.56	$26.72	$25.22	66,003
2017-10-31	$27.01	$27.34	$26.88	$27.00	$25.49	57,493
2017-10-30	$26.70	$27.21	$26.53	$26.85	$25.34	43,997
2017-10-27	$27.18	$27.41	$26.29	$26.85	$25.34	75,214
2017-10-26	$27.00	$27.38	$26.46	$27.16	$25.64	44,988
2017-10-25	$27.18	$27.29	$26.69	$26.81	$25.31	56,725
2017-10-24	$27.64	$27.76	$27.23	$27.30	$25.77	83,175
2017-10-23	$28.05	$28.26	$27.62	$27.65	$26.10	36,367
2017-10-20	$28.22	$28.47	$27.76	$28.18	$26.60	48,602
2017-10-19	$27.93	$28.42	$27.83	$27.86	$26.30	36,999
2017-10-18	$27.96	$28.77	$27.20	$28.14	$26.56	84,669
2017-10-17	$29.09	$29.46	$28.90	$29.23	$27.59	30,404
2017-10-16	$29.03	$29.42	$28.93	$29.14	$27.51	35,168
2017-10-13	$28.83	$29.25	$28.75	$28.90	$27.28	39,651
2017-10-12	$28.56	$29.09	$28.39	$28.80	$27.18	30,238
2017-10-11	$28.25	$28.64	$28.20	$28.54	$26.94	23,247
2017-10-10	$28.53	$28.76	$28.20	$28.32	$26.73	33,200
2017-10-09	$28.51	$28.91	$28.42	$28.50	$26.90	24,682
2017-10-06	$28.40	$28.75	$28.23	$28.34	$26.75	35,893
2017-10-05	$28.41	$28.72	$28.29	$28.42	$26.83	21,663
2017-10-04	$28.63	$28.83	$28.19	$28.30	$26.71	43,011
2017-10-03	$28.59	$28.87	$28.33	$28.53	$26.93	36,390
2017-10-02	$28.25	$28.78	$28.07	$28.59	$26.99	33,427
2017-09-29	$27.78	$28.28	$27.78	$28.19	$26.61	40,373
2017-09-28	$27.83	$28.19	$27.65	$27.72	$26.17	32,651
2017-09-27	$27.24	$28.10	$27.24	$27.88	$26.32	60,079
2017-09-26	$26.73	$27.42	$26.71	$27.32	$25.79	25,019
2017-09-25	$26.64	$26.79	$26.20	$26.56	$25.07	45,563
2017-09-22	$25.95	$26.74	$25.92	$26.53	$25.04	58,826
2017-09-21	$26.10	$26.19	$25.85	$25.95	$24.49	59,519
2017-09-20	$26.31	$26.46	$26.07	$26.09	$24.63	35,933
2017-09-19	$26.01	$26.46	$26.01	$26.30	$24.82	38,233
2017-09-18	$26.07	$26.26	$25.96	$26.09	$24.63	41,016
2017-09-15	$26.18	$26.22	$25.78	$26.06	$24.60	63,394
2017-09-14	$25.96	$26.37	$25.40	$26.12	$24.66	36,836
2017-09-13	$25.91	$26.29	$25.89	$26.08	$24.62	25,166
2017-09-12	$25.71	$26.30	$25.65	$26.04	$24.58	53,935
2017-09-11	$25.42	$25.86	$25.31	$25.82	$24.37	98,971
2017-09-08	$25.70	$25.79	$25.19	$25.42	$23.99	49,659
2017-09-07	$25.74	$25.83	$25.36	$25.68	$24.24	32,547
2017-09-06	$25.40	$25.93	$25.40	$25.62	$24.18	42,773
2017-09-05	$25.20	$25.71	$25.20	$25.50	$24.07	69,120
2017-09-01	$25.51	$25.51	$24.74	$25.48	$24.05	51,512
2017-08-31	$25.11	$25.58	$24.88	$25.51	$24.08	27,578
2017-08-30	$25.23	$25.34	$24.82	$25.11	$23.70	40,267
2017-08-29	$24.42	$25.42	$24.30	$25.30	$23.88	46,445
2017-08-28	$24.55	$24.79	$24.26	$24.65	$23.27	54,048
2017-08-25	$24.77	$24.86	$24.29	$24.60	$23.22	65,049
2017-08-24	$24.62	$24.87	$24.60	$24.79	$23.40	22,504
2017-08-23	$24.44	$25.00	$24.24	$24.48	$23.11	49,112
2017-08-22	$25.05	$25.23	$24.41	$24.62	$23.24	53,104
2017-08-21	$24.52	$25.43	$24.38	$25.05	$23.65	63,746
2017-08-18	$24.12	$24.58	$23.91	$24.42	$23.05	76,543
2017-08-17	$24.37	$24.55	$23.52	$24.33	$22.97	100,159
2017-08-16	$25.18	$25.18	$24.36	$24.62	$23.24	92,794
2017-08-15	$25.69	$25.70	$24.93	$24.95	$23.55	32,135
2017-08-14	$25.68	$25.85	$25.61	$25.75	$24.31	53,231
2017-08-11	$25.78	$25.92	$25.31	$25.68	$24.24	40,503
2017-08-10	$26.18	$26.23	$25.52	$25.70	$24.26	56,580
2017-08-09	$26.55	$26.64	$26.19	$26.43	$24.95	26,440
2017-08-08	$26.90	$26.90	$26.45	$26.74	$25.24	50,294
2017-08-07	$25.73	$26.90	$25.69	$26.65	$25.16	73,284
2017-08-04	$25.57	$25.82	$25.22	$25.40	$23.98	29,766
2017-08-03	$25.55	$25.81	$25.39	$25.57	$24.14	31,009
2017-08-02	$26.15	$26.20	$24.52	$25.53	$24.10	75,129
2017-08-01	$25.87	$26.24	$25.43	$26.11	$24.65	172,224
2017-07-31	$26.18	$26.34	$25.50	$25.80	$24.35	60,575
2017-07-28	$27.49	$27.49	$25.91	$26.05	$24.59	45,491
2017-07-27	$27.50	$27.50	$26.67	$26.82	$25.32	26,710
2017-07-26	$27.13	$27.62	$27.12	$27.53	$25.99	23,646
2017-07-25	$27.04	$27.28	$26.93	$27.12	$25.60	38,719
2017-07-24	$26.48	$27.41	$26.46	$26.82	$25.32	93,502
2017-07-21	$26.38	$26.59	$26.12	$26.32	$24.84	75,007
2017-07-20	$26.10	$26.25	$26.00	$26.24	$24.77	17,082
2017-07-19	$26.20	$26.30	$26.02	$26.22	$24.75	34,140
2017-07-18	$26.05	$26.25	$25.80	$26.21	$24.74	47,323
2017-07-17	$26.33	$26.68	$26.08	$26.30	$24.82	18,358
2017-07-14	$26.37	$26.59	$26.37	$26.46	$24.98	27,910
2017-07-13	$26.31	$26.55	$26.31	$26.47	$24.99	8,993
2017-07-12	$26.31	$26.63	$26.16	$26.47	$24.99	33,800
2017-07-11	$26.08	$26.39	$25.85	$26.29	$24.82	26,420
2017-07-10	$26.44	$26.90	$26.10	$26.14	$24.67	29,336
2017-07-07	$26.32	$26.72	$26.24	$26.60	$25.11	17,176
2017-07-06	$26.66	$26.66	$26.28	$26.36	$24.88	22,976
2017-07-05	$26.43	$27.03	$26.18	$26.76	$25.26	50,238
2017-07-03	$26.97	$27.52	$26.63	$26.63	$25.14	24,856
2017-06-30	$27.11	$27.45	$26.57	$27.06	$25.54	73,401
2017-06-29	$26.60	$27.19	$26.59	$27.00	$25.49	49,965
2017-06-28	$26.56	$26.91	$26.43	$26.72	$25.22	30,326
2017-06-27	$26.61	$26.73	$26.36	$26.53	$25.04	31,839
2017-06-26	$26.69	$27.10	$26.46	$26.73	$25.23	44,233
2017-06-23	$26.85	$27.50	$26.02	$26.74	$25.24	88,975
2017-06-22	$25.72	$26.28	$25.57	$26.15	$24.68	33,684
2017-06-21	$26.05	$26.29	$25.40	$25.65	$24.21	36,272
2017-06-20	$26.05	$26.26	$25.95	$26.11	$24.65	31,293
2017-06-19	$26.26	$26.32	$26.05	$26.15	$24.68	26,017
2017-06-16	$26.07	$26.53	$26.05	$26.16	$24.69	67,233
2017-06-15	$26.05	$26.41	$26.05	$26.22	$24.75	46,389
2017-06-14	$26.62	$26.83	$26.00	$26.32	$24.84	51,256
2017-06-13	$26.95	$27.30	$26.13	$26.27	$24.80	34,920
2017-06-12	$26.51	$28.97	$26.12	$26.63	$25.14	58,772
2017-06-09	$26.81	$27.12	$26.44	$26.48	$24.99	46,151
2017-06-08	$26.14	$26.63	$26.13	$26.55	$25.06	46,075
2017-06-07	$25.92	$26.25	$25.91	$26.22	$24.75	61,865
2017-06-06	$26.33	$26.65	$25.97	$26.05	$24.59	32,174
2017-06-05	$26.65	$27.16	$26.38	$26.46	$24.98	41,200
2017-06-02	$27.65	$27.74	$26.47	$26.70	$25.20	41,732
2017-06-01	$26.07	$26.97	$26.05	$26.80	$25.30	62,253
2017-05-31	$26.20	$26.20	$25.73	$26.08	$24.62	76,019
2017-05-30	$26.19	$26.34	$26.01	$26.14	$24.67	33,941
2017-05-26	$26.97	$26.97	$26.12	$26.36	$24.88	32,848
2017-05-25	$26.38	$26.57	$26.12	$26.44	$24.96	33,169
2017-05-24	$25.74	$26.47	$25.73	$26.33	$24.85	57,069
2017-05-23	$26.47	$26.47	$25.36	$25.94	$24.49	88,031
2017-05-22	$26.47	$26.72	$26.16	$26.31	$24.83	38,420
2017-05-19	$26.93	$26.93	$26.19	$26.51	$25.02	48,762
2017-05-18	$27.28	$27.36	$26.63	$26.92	$25.41	60,594
2017-05-17	$28.00	$28.05	$27.03	$27.23	$25.70	60,401
2017-05-16	$28.13	$28.38	$28.05	$28.33	$26.74	46,182
2017-05-15	$28.39	$28.65	$28.32	$28.42	$26.83	19,162
2017-05-12	$28.50	$28.59	$28.14	$28.24	$26.66	35,458
2017-05-11	$28.64	$28.70	$28.28	$28.64	$27.03	36,473
2017-05-10	$29.08	$29.08	$28.03	$28.83	$27.21	50,689
2017-05-09	$29.13	$29.35	$28.62	$29.22	$27.58	78,347
2017-05-08	$28.59	$29.25	$28.59	$28.99	$27.36	33,834
2017-05-05	$28.90	$28.90	$28.53	$28.84	$27.22	47,971
2017-05-04	$28.66	$29.21	$28.26	$29.04	$27.41	40,099
2017-05-03	$28.99	$28.99	$28.23	$28.56	$26.96	34,749
2017-05-02	$29.28	$29.47	$29.09	$29.16	$27.52	41,781
2017-05-01	$29.01	$29.55	$28.73	$29.27	$27.63	63,588
2017-04-28	$29.18	$29.22	$28.52	$28.74	$27.13	87,220
2017-04-27	$29.30	$29.35	$29.02	$29.20	$27.56	33,135
2017-04-26	$29.47	$29.63	$29.12	$29.27	$27.63	60,093
2017-04-25	$29.35	$29.83	$29.22	$29.59	$27.93	74,705
2017-04-24	$28.53	$29.18	$28.53	$29.14	$27.51	58,685
2017-04-21	$28.48	$28.76	$27.99	$28.31	$26.72	60,217
2017-04-20	$28.13	$28.34	$27.35	$28.04	$26.47	43,849
2017-04-19	$26.93	$27.50	$26.73	$27.43	$25.89	36,092
2017-04-18	$27.95	$28.03	$26.51	$26.75	$25.25	97,709
2017-04-17	$28.19	$28.49	$27.86	$28.40	$26.81	59,328
2017-04-13	$28.28	$28.52	$28.08	$28.21	$26.63	21,012
2017-04-12	$28.44	$28.78	$28.12	$28.30	$26.71	25,738
2017-04-11	$28.74	$28.84	$28.38	$28.61	$27.01	24,999
2017-04-10	$29.76	$29.76	$28.55	$28.68	$27.07	52,697
2017-04-07	$29.09	$29.94	$29.08	$29.64	$27.98	47,826
2017-04-06	$29.22	$29.38	$29.00	$29.24	$27.60	57,295
2017-04-05	$29.27	$29.44	$28.99	$29.19	$27.55	70,623
2017-04-04	$29.28	$29.38	$28.72	$29.10	$27.47	47,807
2017-04-03	$29.94	$30.48	$28.83	$29.24	$27.60	78,246
2017-03-31	$28.97	$30.00	$28.50	$29.79	$28.12	98,719
2017-03-30	$28.53	$29.10	$28.49	$28.92	$27.30	26,343
2017-03-29	$28.33	$28.76	$28.15	$28.47	$26.87	39,742
2017-03-28	$28.40	$29.14	$27.30	$28.30	$26.71	23,429
2017-03-27	$28.50	$28.91	$28.32	$28.44	$26.84	32,268
2017-03-24	$29.40	$29.40	$28.43	$28.64	$27.03	33,117
2017-03-23	$28.18	$29.39	$28.18	$28.72	$27.11	128,395
2017-03-22	$28.20	$28.67	$27.88	$28.27	$26.68	43,784
2017-03-21	$29.11	$29.20	$28.29	$28.35	$26.76	89,365
2017-03-20	$29.27	$29.27	$28.66	$28.90	$27.28	93,361
2017-03-17	$28.64	$29.63	$28.50	$29.27	$27.63	164,804
2017-03-16	$28.47	$28.84	$28.26	$28.72	$27.11	63,806
2017-03-15	$28.21	$28.50	$27.90	$28.25	$26.67	61,940
2017-03-14	$27.91	$28.37	$27.68	$28.24	$26.66	34,332
2017-03-13	$27.63	$28.00	$27.58	$27.90	$26.34	47,315
2017-03-10	$27.36	$27.60	$27.22	$27.55	$26.00	54,672
2017-03-09	$27.27	$27.37	$27.06	$27.20	$25.67	29,952
2017-03-08	$27.02	$27.46	$26.95	$27.40	$25.86	57,292
2017-03-07	$27.00	$27.13	$26.81	$27.01	$25.50	46,430
2017-03-06	$26.89	$27.13	$26.63	$27.00	$25.49	45,283
2017-03-03	$27.35	$27.35	$26.68	$27.01	$25.50	31,279
2017-03-02	$27.10	$27.49	$26.80	$27.03	$25.51	34,259
2017-03-01	$27.11	$27.56	$27.01	$27.22	$25.69	47,775
2017-02-28	$26.93	$27.29	$26.59	$26.76	$25.26	67,689
2017-02-27	$27.09	$27.15	$26.65	$26.89	$25.38	45,054
2017-02-24	$27.08	$27.33	$26.82	$26.99	$25.48	55,226
2017-02-23	$27.54	$27.54	$26.84	$27.06	$25.54	45,659
2017-02-22	$27.58	$27.78	$27.20	$27.48	$25.94	39,512
2017-02-21	$27.97	$28.07	$27.51	$27.77	$26.21	48,023
2017-02-17	$27.80	$28.18	$27.79	$27.97	$26.40	47,017
2017-02-16	$27.64	$28.18	$27.37	$27.76	$26.20	50,015
2017-02-15	$27.52	$27.79	$27.38	$27.70	$26.15	17,863
2017-02-14	$27.07	$27.78	$27.05	$27.69	$26.14	43,794
2017-02-13	$26.77	$27.40	$26.77	$27.31	$25.78	47,824
2017-02-10	$26.75	$27.21	$26.52	$26.73	$25.23	43,663
2017-02-09	$26.74	$27.13	$26.25	$26.72	$25.22	81,687
2017-02-08	$26.94	$26.94	$26.51	$26.68	$25.18	45,784
2017-02-07	$27.30	$27.38	$26.77	$26.88	$25.37	39,763
2017-02-06	$27.54	$27.64	$27.25	$27.35	$25.82	32,492
2017-02-03	$28.14	$28.14	$27.62	$27.77	$26.21	27,162
2017-02-02	$27.27	$28.46	$27.04	$27.97	$26.40	39,213
2017-02-01	$27.31	$27.72	$27.31	$27.72	$26.17	18,647
2017-01-31	$27.11	$27.31	$26.97	$27.28	$25.75	29,516
2017-01-30	$27.55	$27.55	$27.02	$27.31	$25.78	18,791
2017-01-27	$27.97	$27.97	$27.50	$27.90	$26.34	25,406
2017-01-26	$27.45	$28.19	$27.17	$27.93	$26.36	29,222
2017-01-25	$27.41	$28.00	$26.97	$27.52	$25.98	94,531
2017-01-24	$27.08	$27.48	$26.66	$27.35	$25.82	45,995
2017-01-23	$27.32	$27.32	$26.95	$27.09	$25.57	27,811
2017-01-20	$26.98	$27.73	$26.98	$27.27	$25.74	65,679
2017-01-19	$27.50	$27.95	$26.78	$27.08	$25.56	32,040
2017-01-18	$27.08	$27.92	$27.00	$27.71	$26.16	57,047
2017-01-17	$27.44	$27.46	$26.96	$27.15	$25.63	26,735
2017-01-13	$27.44	$28.14	$27.44	$27.69	$26.14	21,438
2017-01-12	$27.33	$27.55	$27.03	$27.33	$25.80	21,791
2017-01-11	$27.48	$27.73	$27.38	$27.62	$26.07	35,751
2017-01-10	$27.51	$27.69	$27.22	$27.60	$26.05	24,658
2017-01-09	$27.74	$27.84	$27.41	$27.61	$26.06	26,536
2017-01-06	$28.02	$28.10	$26.66	$27.74	$26.18	20,889
2017-01-05	$27.84	$28.20	$27.84	$28.17	$26.59	23,952
2017-01-04	$27.79	$28.11	$27.79	$28.00	$26.43	21,792
2017-01-03	$28.11	$28.41	$27.35	$27.79	$26.23	37,735
2016-12-30	$28.17	$28.48	$27.75	$28.09	$26.51	31,107
2016-12-29	$27.83	$28.27	$27.70	$28.22	$26.64	27,066
2016-12-28	$28.33	$28.43	$27.66	$27.84	$26.28	33,199
2016-12-27	$28.55	$28.79	$28.32	$28.60	$26.67	21,203
2016-12-23	$28.72	$28.89	$28.04	$28.66	$26.73	17,348
2016-12-22	$29.20	$29.20	$28.45	$28.59	$26.66	33,929
2016-12-21	$28.93	$29.45	$28.35	$29.40	$27.42	13,793
2016-12-20	$29.34	$29.34	$28.11	$28.99	$27.03	28,011
2016-12-19	$28.53	$29.37	$28.07	$29.06	$27.10	27,676
2016-12-16	$28.80	$28.99	$28.03	$28.67	$26.74	98,081
2016-12-15	$28.63	$29.17	$26.44	$28.72	$26.78	45,565
2016-12-14	$29.16	$29.41	$28.41	$28.73	$26.79	37,315
2016-12-13	$29.58	$29.74	$29.07	$29.28	$27.30	49,155
2016-12-12	$29.21	$29.30	$28.69	$28.96	$27.01	32,206
2016-12-09	$28.96	$29.28	$28.17	$29.20	$27.23	45,542
2016-12-08	$29.01	$29.06	$28.60	$28.78	$26.84	63,499
2016-12-07	$27.57	$29.12	$27.40	$28.84	$26.89	71,032
2016-12-06	$27.79	$27.94	$27.30	$27.66	$25.79	60,710
2016-12-05	$26.95	$27.97	$26.83	$27.60	$25.74	50,997
2016-12-02	$26.96	$27.38	$26.62	$26.72	$24.92	25,054
2016-12-01	$27.02	$27.44	$26.50	$26.90	$25.08	59,223
2016-11-30	$27.79	$27.79	$26.57	$26.84	$25.03	47,488
2016-11-29	$27.05	$27.87	$27.05	$27.57	$25.71	100,222
2016-11-28	$26.78	$27.21	$26.28	$26.97	$25.15	49,560
2016-11-25	$26.67	$27.41	$26.67	$26.79	$24.98	30,968
2016-11-23	$26.98	$27.67	$26.80	$26.96	$25.14	37,022
2016-11-22	$26.57	$27.24	$26.57	$27.00	$25.18	43,348
2016-11-21	$26.54	$26.77	$26.30	$26.71	$24.91	30,498
2016-11-18	$26.34	$26.52	$26.00	$26.40	$24.62	42,299
2016-11-17	$26.50	$26.50	$26.07	$26.33	$24.55	38,946
2016-11-16	$26.23	$26.50	$26.14	$26.26	$24.49	50,712
2016-11-15	$25.99	$26.62	$25.65	$26.32	$24.54	57,933
2016-11-14	$26.40	$26.40	$25.20	$25.98	$24.23	40,428
2016-11-11	$25.08	$26.49	$24.71	$26.40	$24.62	54,305
2016-11-10	$24.87	$25.58	$24.40	$24.99	$23.30	49,854
2016-11-09	$23.19	$24.44	$23.07	$24.38	$22.73	36,639
2016-11-08	$23.83	$23.92	$23.36	$23.51	$21.92	38,370
2016-11-07	$23.76	$24.08	$23.42	$23.95	$22.33	54,886
2016-11-04	$23.12	$23.70	$23.01	$23.41	$21.83	45,725
2016-11-03	$22.75	$23.18	$22.75	$22.98	$21.43	47,513
2016-11-02	$22.95	$23.68	$22.31	$22.81	$21.27	35,462
2016-11-01	$23.15	$24.26	$22.90	$22.95	$21.40	50,643
2016-10-31	$23.07	$23.28	$22.65	$23.21	$21.64	75,546
2016-10-28	$24.00	$24.07	$22.94	$22.98	$21.43	58,654
2016-10-27	$24.75	$24.75	$24.05	$24.33	$22.69	29,450
2016-10-26	$24.86	$25.05	$24.54	$24.55	$22.89	17,818
2016-10-25	$25.23	$25.61	$24.86	$24.93	$23.25	45,885
2016-10-24	$25.58	$25.58	$25.33	$25.48	$23.76	16,167
2016-10-21	$25.30	$25.87	$25.26	$25.38	$23.67	9,049
2016-10-20	$25.90	$26.97	$25.21	$25.50	$23.78	14,753
2016-10-19	$25.62	$25.72	$25.47	$25.55	$23.83	24,118
2016-10-18	$25.94	$25.94	$25.51	$25.66	$23.93	21,217
2016-10-17	$26.03	$26.03	$25.76	$25.87	$24.12	32,509
2016-10-14	$26.25	$26.25	$25.68	$25.96	$24.21	27,424
2016-10-13	$26.17	$26.50	$26.17	$26.25	$24.48	18,327
2016-10-12	$25.80	$26.67	$25.80	$26.49	$24.70	27,312
2016-10-11	$26.07	$26.08	$25.70	$25.90	$24.15	22,150
2016-10-10	$26.14	$26.30	$26.08	$26.20	$24.43	46,814
2016-10-07	$25.83	$26.16	$25.64	$26.14	$24.38	38,357
2016-10-06	$26.29	$26.36	$25.75	$26.25	$24.48	50,099
2016-10-05	$26.27	$26.46	$26.21	$26.28	$24.51	23,359
2016-10-04	$26.10	$26.48	$25.97	$26.22	$24.45	39,576
2016-10-03	$25.75	$26.67	$25.75	$26.06	$24.30	47,443
2016-09-30	$25.67	$26.52	$25.67	$26.42	$24.64	85,030
2016-09-29	$26.03	$26.27	$25.95	$26.18	$24.41	43,922
2016-09-28	$25.75	$26.14	$25.62	$26.12	$24.36	52,562
2016-09-27	$25.27	$25.85	$25.27	$25.74	$24.00	31,286
2016-09-26	$25.61	$25.61	$25.26	$25.32	$23.61	46,994
2016-09-23	$26.20	$26.20	$25.57	$25.61	$23.88	23,770
2016-09-22	$25.52	$26.19	$25.50	$26.17	$24.40	30,988
2016-09-21	$25.33	$25.59	$25.17	$25.49	$23.77	49,341
2016-09-20	$25.35	$25.57	$25.25	$25.35	$23.64	33,512
2016-09-19	$25.42	$25.42	$24.92	$25.31	$23.60	33,541
2016-09-16	$24.89	$25.45	$24.66	$25.42	$23.70	201,832
2016-09-15	$24.90	$25.01	$24.48	$24.67	$23.01	23,742
2016-09-14	$24.56	$24.85	$24.53	$24.63	$22.97	32,658
2016-09-13	$25.60	$25.60	$24.64	$24.65	$22.99	41,254
2016-09-12	$24.84	$25.20	$24.55	$25.17	$23.47	62,711
2016-09-09	$24.23	$24.90	$24.23	$24.73	$23.06	52,073
2016-09-08	$25.57	$25.57	$24.50	$24.57	$22.91	51,147
2016-09-07	$25.43	$25.71	$25.26	$25.63	$23.90	35,942
2016-09-06	$26.41	$26.41	$25.33	$25.41	$23.70	72,647
2016-09-02	$26.29	$26.65	$26.17	$26.46	$24.67	20,086
2016-09-01	$26.12	$26.33	$25.23	$26.29	$24.52	30,930
2016-08-31	$26.26	$26.31	$26.00	$26.07	$24.31	33,587
2016-08-30	$26.30	$26.37	$26.08	$26.36	$24.58	57,752
2016-08-29	$26.13	$26.52	$25.86	$26.40	$24.62	40,213
2016-08-26	$26.45	$26.46	$25.96	$26.01	$24.25	34,144
2016-08-25	$26.44	$26.53	$26.01	$26.23	$24.46	34,130
2016-08-24	$26.46	$26.76	$26.35	$26.47	$24.68	23,122
2016-08-23	$26.94	$27.09	$26.39	$26.46	$24.67	28,759
2016-08-22	$25.63	$27.23	$25.63	$26.89	$25.08	58,612
2016-08-19	$26.15	$26.53	$25.74	$25.98	$24.23	47,518
2016-08-18	$26.16	$26.34	$25.90	$26.16	$24.39	42,401
2016-08-17	$26.23	$26.36	$25.93	$26.21	$24.44	19,557
2016-08-16	$26.32	$26.41	$26.22	$26.33	$24.55	19,868
2016-08-15	$26.13	$26.42	$26.13	$26.28	$24.51	23,133
2016-08-12	$26.07	$26.34	$25.95	$26.18	$24.41	23,191
2016-08-11	$25.74	$26.12	$25.74	$26.10	$24.34	25,820
2016-08-10	$25.58	$25.75	$25.51	$25.56	$23.84	25,190
2016-08-09	$25.64	$26.01	$25.40	$25.55	$23.83	30,152
2016-08-08	$25.37	$25.79	$25.37	$25.74	$24.00	25,994
2016-08-05	$25.27	$25.68	$25.24	$25.47	$23.75	16,939
2016-08-04	$25.14	$25.44	$25.07	$25.21	$23.51	27,514
2016-08-03	$25.29	$25.31	$24.66	$25.28	$23.57	37,636
2016-08-02	$26.37	$26.37	$25.21	$25.28	$23.57	37,310
2016-08-01	$25.84	$26.21	$25.55	$26.15	$24.39	44,548
2016-07-29	$27.75	$27.75	$25.60	$25.81	$24.07	84,783
2016-07-28	$25.58	$26.06	$25.39	$25.75	$24.01	38,399
2016-07-27	$25.62	$25.72	$25.36	$25.71	$23.98	29,310
2016-07-26	$25.44	$25.72	$25.43	$25.49	$23.77	21,499
2016-07-25	$25.16	$25.51	$25.06	$25.50	$23.78	22,677
2016-07-22	$25.21	$25.45	$24.47	$25.18	$23.48	15,426
2016-07-21	$25.23	$25.32	$25.01	$25.09	$23.40	28,735
2016-07-20	$25.55	$25.60	$25.26	$25.32	$23.61	42,285
2016-07-19	$25.48	$25.75	$25.40	$25.45	$23.73	11,525
2016-07-18	$25.51	$25.68	$25.09	$25.52	$23.80	22,850
2016-07-15	$25.56	$25.67	$25.31	$25.42	$23.70	17,552
2016-07-14	$25.61	$25.64	$25.40	$25.40	$23.69	18,193
2016-07-13	$25.41	$25.63	$25.14	$25.49	$23.77	30,927
2016-07-12	$25.08	$25.35	$24.95	$25.24	$23.54	44,138
2016-07-11	$24.41	$25.15	$24.25	$24.89	$23.21	44,581
2016-07-08	$23.73	$24.29	$23.73	$24.20	$22.57	49,257
2016-07-07	$23.40	$23.95	$23.16	$23.79	$22.18	52,064
2016-07-06	$23.49	$23.52	$23.20	$23.46	$21.88	22,294
2016-07-05	$23.46	$23.84	$23.17	$23.54	$21.95	35,203
2016-07-01	$23.79	$24.11	$23.54	$23.62	$22.03	24,028
2016-06-30	$23.70	$24.03	$23.54	$23.80	$22.19	23,955
2016-06-29	$23.49	$23.79	$23.19	$23.60	$22.01	38,873
2016-06-28	$23.18	$23.59	$21.59	$23.36	$21.78	59,816
2016-06-27	$23.67	$23.67	$22.86	$22.98	$21.43	39,183
2016-06-24	$23.78	$24.21	$23.21	$23.90	$22.29	139,179
2016-06-23	$24.05	$24.62	$24.05	$24.61	$22.95	28,103
2016-06-22	$23.90	$23.99	$23.68	$23.80	$22.19	25,036
2016-06-21	$23.99	$24.15	$23.59	$23.78	$22.18	27,023
2016-06-20	$24.04	$24.44	$23.80	$23.93	$22.32	28,635
2016-06-17	$23.66	$23.91	$23.36	$23.89	$22.28	45,902
2016-06-16	$23.68	$23.68	$23.33	$23.59	$22.00	15,959
2016-06-15	$23.91	$24.32	$23.76	$23.84	$22.23	54,809
2016-06-14	$23.86	$23.93	$23.68	$23.90	$22.29	10,585
2016-06-13	$23.86	$24.06	$23.70	$23.86	$22.25	31,407
2016-06-10	$24.04	$24.16	$23.79	$24.05	$22.43	16,180
2016-06-09	$24.27	$24.27	$23.84	$24.17	$22.54	21,482
2016-06-08	$24.44	$24.44	$24.14	$24.36	$22.72	23,245
2016-06-07	$23.91	$24.42	$23.87	$24.34	$22.70	41,945
2016-06-06	$23.78	$23.98	$23.77	$23.77	$22.17	33,616
2016-06-03	$23.81	$24.06	$23.65	$23.87	$22.26	21,665
2016-06-02	$23.47	$23.92	$23.43	$23.90	$22.29	48,801
2016-06-01	$22.97	$23.54	$22.97	$23.45	$21.87	65,648
2016-05-31	$23.10	$23.18	$22.57	$22.99	$21.44	100,961
2016-05-27	$23.16	$23.38	$22.78	$23.01	$21.46	33,581
2016-05-26	$22.74	$23.39	$22.68	$23.15	$21.59	68,423
2016-05-25	$22.81	$22.96	$22.53	$22.59	$21.07	44,807
2016-05-24	$22.70	$23.48	$22.48	$22.85	$21.31	57,566
2016-05-23	$22.96	$23.06	$22.70	$22.71	$21.18	28,041
2016-05-20	$22.51	$23.08	$22.51	$22.88	$21.34	27,261
2016-05-19	$22.70	$22.70	$22.20	$22.55	$21.03	22,696
2016-05-18	$22.71	$23.06	$22.61	$22.74	$21.21	27,425
2016-05-17	$23.08	$23.08	$22.51	$22.77	$21.23	92,663
2016-05-16	$23.03	$23.22	$22.80	$23.22	$21.65	77,001
2016-05-13	$22.77	$23.27	$22.68	$23.23	$21.66	85,069
2016-05-12	$22.93	$23.23	$22.82	$23.13	$21.57	38,012
2016-05-11	$23.01	$23.25	$22.57	$22.81	$21.27	32,216
2016-05-10	$23.36	$23.61	$22.97	$23.11	$21.55	80,760
2016-05-09	$23.68	$23.78	$22.98	$23.36	$21.78	46,581
2016-05-06	$23.38	$23.66	$22.86	$23.58	$21.99	43,133
2016-05-05	$23.83	$23.84	$23.25	$23.25	$21.68	21,219
2016-05-04	$23.89	$24.06	$23.59	$23.72	$22.12	21,007
2016-05-03	$23.68	$24.61	$23.68	$24.01	$22.39	57,005
2016-05-02	$23.65	$23.92	$23.00	$23.67	$22.07	61,428
2016-04-29	$24.51	$24.70	$23.00	$23.77	$22.17	94,040
2016-04-28	$25.09	$25.34	$24.82	$24.87	$23.19	38,051
2016-04-27	$25.42	$25.67	$25.04	$25.25	$23.55	91,845
2016-04-26	$25.27	$25.85	$25.27	$25.48	$23.76	35,658
2016-04-25	$25.10	$25.34	$24.75	$25.27	$23.56	30,182
2016-04-22	$25.27	$25.49	$24.89	$25.10	$23.41	46,138
2016-04-21	$25.20	$25.39	$25.06	$25.20	$23.50	44,494
2016-04-20	$25.21	$25.30	$25.11	$25.18	$23.48	16,317
2016-04-19	$25.35	$25.46	$25.04	$25.27	$23.56	24,729
2016-04-18	$24.61	$25.55	$24.59	$25.34	$23.63	50,644
2016-04-15	$24.45	$24.73	$23.94	$24.52	$22.87	18,535
2016-04-14	$24.40	$24.75	$24.08	$24.58	$22.92	33,857
2016-04-13	$23.94	$24.59	$23.17	$24.55	$22.89	28,943
2016-04-12	$23.90	$24.23	$23.77	$23.88	$22.27	20,492
2016-04-11	$24.15	$24.36	$23.88	$23.93	$22.32	33,262
2016-04-08	$24.26	$24.44	$23.78	$24.03	$22.41	29,218
2016-04-07	$24.33	$24.41	$23.83	$24.07	$22.45	27,041
2016-04-06	$24.40	$24.79	$23.97	$24.41	$22.76	32,044
2016-04-05	$24.02	$24.58	$24.02	$24.37	$22.73	28,453
2016-04-04	$25.20	$25.28	$24.42	$24.44	$22.79	46,475
2016-04-01	$25.65	$25.65	$25.10	$25.29	$23.58	45,271
2016-03-31	$25.45	$25.82	$25.11	$25.81	$24.07	175,651
2016-03-30	$24.94	$25.45	$24.69	$25.33	$23.62	49,064
2016-03-29	$23.90	$24.97	$23.79	$24.72	$23.05	64,840
2016-03-28	$23.66	$24.19	$23.33	$24.01	$22.39	23,150
2016-03-24	$23.62	$23.63	$23.41	$23.50	$21.91	30,218
2016-03-23	$23.94	$24.05	$23.64	$23.65	$22.05	24,386
2016-03-22	$23.84	$24.19	$23.69	$23.93	$22.32	36,889
2016-03-21	$24.13	$24.21	$23.77	$23.99	$22.37	44,274
2016-03-18	$24.03	$24.39	$23.52	$24.09	$22.46	67,198
2016-03-17	$24.17	$24.72	$23.40	$23.88	$22.27	124,560
2016-03-16	$24.16	$24.34	$24.01	$24.17	$22.54	61,439
2016-03-15	$24.05	$24.38	$24.05	$24.16	$22.53	25,378
2016-03-14	$24.46	$24.54	$24.16	$24.16	$22.53	19,246
2016-03-11	$24.25	$24.53	$24.15	$24.53	$22.87	18,484
2016-03-10	$24.82	$24.82	$24.02	$24.09	$22.46	24,295
2016-03-09	$24.38	$24.95	$24.07	$24.78	$23.11	34,810
2016-03-08	$24.40	$24.52	$24.19	$24.25	$22.61	32,648
2016-03-07	$24.56	$24.70	$24.34	$24.48	$22.83	40,094
2016-03-04	$24.91	$24.91	$24.42	$24.52	$22.87	28,815
2016-03-03	$24.72	$24.90	$24.53	$24.79	$23.12	27,083
2016-03-02	$24.63	$24.65	$24.44	$24.63	$22.97	32,554
2016-03-01	$24.99	$25.07	$24.53	$24.75	$23.08	46,255
2016-02-29	$24.55	$25.46	$24.20	$24.77	$23.10	95,563
2016-02-26	$24.42	$24.74	$24.40	$24.64	$22.98	27,722
2016-02-25	$24.32	$24.48	$24.08	$24.38	$22.73	26,488
2016-02-24	$24.12	$24.69	$24.09	$24.38	$22.73	47,612
2016-02-23	$24.06	$24.78	$24.00	$24.26	$22.62	57,697
2016-02-22	$23.67	$24.36	$23.59	$24.18	$22.55	60,416
2016-02-19	$23.43	$23.74	$23.20	$23.52	$21.93	25,930
2016-02-18	$23.17	$23.70	$23.14	$23.48	$21.90	34,386
2016-02-17	$22.99	$23.24	$22.99	$23.11	$21.55	45,128
2016-02-16	$23.01	$23.32	$22.81	$22.90	$21.35	62,892
2016-02-12	$22.58	$22.99	$22.43	$22.96	$21.41	38,826
2016-02-11	$21.89	$22.80	$21.86	$22.52	$21.00	32,947
2016-02-10	$22.44	$22.73	$22.15	$22.21	$20.71	47,310
2016-02-09	$22.06	$22.66	$21.99	$22.38	$20.87	51,415
2016-02-08	$22.00	$22.53	$21.44	$22.36	$20.85	56,608
2016-02-05	$22.39	$22.51	$22.20	$22.27	$20.77	44,928
2016-02-04	$22.44	$22.50	$22.14	$22.33	$20.82	26,042
2016-02-03	$22.72	$22.73	$21.53	$22.35	$20.84	34,551
2016-02-02	$22.60	$22.95	$22.20	$22.47	$20.95	54,703
2016-02-01	$22.34	$22.98	$22.34	$22.85	$21.31	79,035
2016-01-29	$22.29	$22.98	$21.99	$22.57	$21.05	168,361
2016-01-28	$20.26	$20.55	$20.08	$20.30	$18.93	17,677
2016-01-27	$20.19	$20.72	$19.95	$20.14	$18.78	47,300
2016-01-26	$20.40	$20.72	$20.31	$20.42	$19.04	28,223
2016-01-25	$20.40	$20.56	$20.02	$20.27	$18.90	36,607
2016-01-22	$20.47	$20.57	$20.18	$20.44	$19.06	39,253
2016-01-21	$20.14	$20.52	$19.98	$20.10	$18.74	35,930
2016-01-20	$19.90	$20.22	$19.50	$20.02	$18.67	48,249
2016-01-19	$20.16	$20.45	$19.78	$20.09	$18.73	46,316
2016-01-15	$19.54	$20.18	$19.19	$20.07	$18.72	47,373
2016-01-14	$20.14	$20.44	$20.05	$20.13	$18.77	36,160
2016-01-13	$20.54	$20.60	$20.03	$20.15	$18.79	32,269
2016-01-12	$20.74	$20.84	$20.27	$20.50	$19.12	29,654
2016-01-11	$20.46	$20.83	$19.47	$20.60	$19.21	31,641
2016-01-08	$20.71	$20.71	$20.14	$20.42	$19.04	59,124
2016-01-07	$20.98	$21.20	$20.66	$20.71	$19.31	30,810
2016-01-06	$21.59	$21.80	$20.93	$21.27	$19.83	60,626
2016-01-05	$22.14	$22.18	$21.54	$21.78	$20.31	56,041
2016-01-04	$22.23	$22.32	$21.83	$22.20	$20.70	65,712
2015-12-31	$22.44	$23.00	$22.44	$22.64	$21.11	49,212
2015-12-30	$22.68	$22.68	$22.24	$22.44	$20.93	45,398
2015-12-29	$22.73	$22.80	$22.34	$22.64	$21.11	24,186
2015-12-28	$22.01	$22.68	$21.94	$22.57	$21.05	62,831
2015-12-24	$22.42	$22.54	$22.06	$22.19	$20.69	39,474
2015-12-23	$22.45	$22.73	$22.35	$22.68	$20.78	23,331
2015-12-22	$22.05	$22.47	$21.89	$22.38	$20.50	76,583
2015-12-21	$22.56	$22.56	$21.62	$22.01	$20.16	63,662
2015-12-18	$22.65	$22.77	$22.36	$22.42	$20.54	126,718
2015-12-17	$22.41	$22.74	$22.41	$22.61	$20.71	45,877
2015-12-16	$22.80	$22.80	$22.32	$22.59	$20.69	55,735
2015-12-15	$22.48	$22.68	$22.36	$22.59	$20.69	41,149
2015-12-14	$22.40	$22.73	$21.84	$22.41	$20.53	53,101
2015-12-11	$22.61	$22.95	$22.30	$22.47	$20.58	44,661
2015-12-10	$22.81	$23.10	$22.81	$23.05	$21.11	76,170
2015-12-09	$22.29	$22.88	$22.11	$22.71	$20.80	43,132
2015-12-08	$22.09	$22.67	$21.98	$22.50	$20.61	41,927
2015-12-07	$22.72	$22.83	$22.26	$22.37	$20.49	35,984
2015-12-04	$22.91	$22.92	$22.55	$22.70	$20.79	36,841
2015-12-03	$22.90	$23.09	$22.65	$22.77	$20.86	53,293
2015-12-02	$22.59	$23.00	$22.59	$22.88	$20.96	60,980
2015-12-01	$22.46	$22.59	$22.25	$22.52	$20.63	46,667
2015-11-30	$22.04	$22.46	$22.04	$22.32	$20.45	65,688
2015-11-27	$22.15	$22.42	$21.95	$22.06	$20.21	6,738
2015-11-25	$21.95	$22.39	$21.81	$22.14	$20.28	24,150
2015-11-24	$21.91	$22.17	$21.52	$22.04	$20.19	32,270
2015-11-23	$22.06	$22.14	$21.68	$21.86	$20.02	54,199
2015-11-20	$22.48	$22.53	$22.00	$22.01	$20.16	51,307
2015-11-19	$22.25	$22.76	$22.16	$22.35	$20.47	27,932
2015-11-18	$22.21	$22.44	$22.08	$22.18	$20.32	38,342
2015-11-17	$22.03	$22.23	$21.82	$21.98	$20.13	43,662
2015-11-16	$22.06	$22.19	$21.77	$22.10	$20.24	36,135
2015-11-13	$21.60	$22.09	$21.41	$21.90	$20.06	31,156
2015-11-12	$21.84	$22.17	$21.52	$21.76	$19.93	37,332
2015-11-11	$22.05	$22.49	$21.70	$21.92	$20.08	40,913
2015-11-10	$22.37	$22.68	$21.88	$22.19	$20.33	42,772
2015-11-09	$22.83	$22.83	$22.24	$22.48	$20.59	55,269
2015-11-06	$22.60	$22.71	$22.01	$22.67	$20.77	45,069
2015-11-05	$22.53	$22.72	$22.37	$22.57	$20.67	26,884
2015-11-04	$22.94	$23.08	$22.25	$22.64	$20.74	38,297
2015-11-03	$22.58	$23.15	$22.25	$22.92	$21.00	54,283
2015-11-02	$23.36	$23.36	$22.41	$22.78	$20.87	54,931
2015-10-30	$21.12	$23.55	$20.85	$23.24	$21.29	74,057
2015-10-29	$21.15	$21.15	$20.20	$20.38	$18.67	29,203
2015-10-28	$20.30	$21.23	$19.90	$21.18	$19.40	27,988
2015-10-27	$20.56	$20.87	$20.05	$20.21	$18.51	54,014
2015-10-26	$21.16	$21.77	$20.49	$20.53	$18.81	61,458
2015-10-23	$21.03	$21.45	$20.69	$21.20	$19.42	26,148
2015-10-22	$20.57	$21.10	$20.57	$20.88	$19.13	24,772
2015-10-21	$21.15	$21.15	$20.34	$20.37	$18.66	26,847
2015-10-20	$20.76	$21.18	$20.58	$21.06	$19.29	37,873
2015-10-19	$20.27	$20.94	$20.27	$20.71	$18.97	55,688
2015-10-16	$21.05	$21.05	$20.38	$20.44	$18.72	26,440
2015-10-15	$20.35	$21.06	$19.90	$20.96	$19.20	39,629
2015-10-14	$20.75	$20.82	$20.11	$20.36	$18.65	35,965
2015-10-13	$21.29	$21.39	$20.75	$20.80	$19.05	34,742
2015-10-12	$21.33	$21.55	$20.79	$21.47	$19.67	43,096
2015-10-09	$21.57	$21.66	$21.13	$21.29	$19.50	17,907
2015-10-08	$21.07	$21.86	$21.04	$21.57	$19.76	47,982
2015-10-07	$20.95	$21.27	$20.72	$20.95	$19.19	62,462
2015-10-06	$20.87	$21.05	$20.67	$20.88	$19.13	43,747
2015-10-05	$20.20	$20.94	$20.05	$20.87	$19.12	35,404
2015-10-02	$19.80	$20.05	$19.50	$19.99	$18.31	29,135
2015-10-01	$20.60	$20.85	$19.62	$19.95	$18.27	45,926
2015-09-30	$19.94	$20.80	$19.81	$20.73	$18.99	166,089
2015-09-29	$19.64	$20.24	$19.59	$19.85	$18.18	58,272
2015-09-28	$20.00	$20.11	$19.55	$19.65	$18.00	62,639
2015-09-25	$20.82	$20.82	$20.03	$20.04	$18.36	47,034
2015-09-24	$20.70	$20.98	$20.50	$20.73	$18.99	60,668
2015-09-23	$20.81	$21.23	$20.58	$20.92	$19.16	46,968
2015-09-22	$20.85	$20.97	$20.57	$20.85	$19.10	65,641
2015-09-21	$20.80	$21.14	$20.80	$21.07	$19.30	96,096
2015-09-18	$20.71	$20.97	$20.36	$20.64	$18.91	152,644
2015-09-17	$20.55	$21.27	$20.55	$21.07	$19.30	34,491
2015-09-16	$20.62	$20.76	$20.54	$20.54	$18.81	41,804
2015-09-15	$20.52	$20.76	$20.50	$20.70	$18.96	23,582
2015-09-14	$20.52	$20.76	$20.40	$20.55	$18.82	33,598
2015-09-11	$20.25	$20.61	$20.19	$20.52	$18.80	25,608
2015-09-10	$20.56	$20.61	$20.26	$20.48	$18.76	33,340
2015-09-09	$21.00	$21.00	$20.55	$20.57	$18.84	61,667
2015-09-08	$20.85	$20.97	$20.59	$20.91	$19.15	38,634
2015-09-04	$20.51	$20.75	$20.43	$20.57	$18.84	17,605
2015-09-03	$20.95	$20.95	$20.32	$20.51	$18.79	22,638
2015-09-02	$20.94	$21.07	$20.55	$20.75	$19.01	37,358

PC Connection Inc (CNXN) News Headlines

Recent PC Connection Inc (CNXN) News

Similar Companies to PC Connection Inc (CNXN) in the Electronics & Computer Distribution Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Arrow Electronics Inc	ARW	Electronics & Computer Distribution	Technology	17,000
Avnet Inc	AVT	Electronics & Computer Distribution	Technology	16,000
Scansource Inc	SCSC	Electronics & Computer Distribution	Technology	5,000
PC Connection Inc	CNXN	Electronics & Computer Distribution	Technology	2,700
Wayside Technology Group Inc	WSTG	Electronics & Computer Distribution	Technology	619
Addvantage Technologies Group	AEY	Electronics & Computer Distribution	Technology	123
Taitron Components Inc - Class A	TAIT	Electronics & Computer Distribution	Technology	16

PC Connection Inc (CNXN) Exchange: NASDAQ