CSG Systems International Inc (CSGS) Stock

Data as of April 26, 2024

$48.67 ($-0.66) -1.34%

CSG Systems International Inc - Daily Information

Click for more stock information on CSG Systems International Inc.

Daily Information	Data
Date	April 26, 2024
Open	$49.12
Previous Close	$48.67
High	$49.39
Low	$48.66
Adjusted Open	$49.12
Previous Adjusted Close	$48.67
Adjusted High	$49.39
Adjusted Low	$48.66

About CSG Systems International Inc (CSGS)

CSG Systems International Inc (CSGS) is a business support solutions company that was founded in 1982. Since then, the company has grown significantly and currently serves the cable, satellite, IPTV, and telecommunications industries by providing multiple web and mobile applications, customer and order tracking systems, customer support and billing solutions. CSG Systems International Inc is headquartered in Englewood, Colorado, but also employs people in more than 10 countries. The company has won several awards for its customer support and business solutions throughout its history. With services like customer analytics and product optimization, CSG Systems International Inc can help its customers deliver better experiences to their end users.

Invest in CSG Systems International Inc (CSGS)

Join over 15 million registered users who invest on eToro.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for CSG Systems International Inc (CSGS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$49.12	$49.39	$48.66	$48.67	$48.67	128,686
2024-04-04	$49.91	$50.65	$49.30	$49.33	$49.33	223,623
2024-04-03	$50.07	$50.34	$49.22	$49.36	$49.36	222,502
2024-04-02	$50.76	$50.83	$49.98	$50.34	$50.34	303,153
2024-04-01	$51.65	$52.16	$50.96	$51.15	$51.15	147,745
2024-03-28	$50.69	$51.83	$50.26	$51.54	$51.54	311,531
2024-03-27	$51.21	$51.38	$50.19	$50.48	$50.48	300,420
2024-03-26	$51.01	$51.13	$50.26	$50.30	$50.30	155,362
2024-03-25	$50.97	$51.37	$50.43	$50.73	$50.73	124,015
2024-03-22	$51.73	$51.73	$50.69	$50.76	$50.76	134,037
2024-03-21	$51.54	$52.07	$51.26	$51.39	$51.39	297,599
2024-03-20	$50.78	$51.77	$49.89	$51.53	$51.53	286,845
2024-03-19	$50.75	$51.35	$50.30	$51.05	$51.05	296,453
2024-03-18	$50.89	$51.57	$50.62	$50.77	$50.77	473,497
2024-03-15	$50.70	$50.99	$50.22	$50.94	$50.94	777,237
2024-03-14	$51.74	$52.32	$50.63	$50.91	$50.91	243,964
2024-03-13	$53.12	$53.52	$51.98	$52.27	$51.96	197,534
2024-03-12	$53.69	$53.81	$53.04	$53.25	$52.94	232,169
2024-03-11	$52.97	$53.97	$52.82	$53.96	$53.64	154,710
2024-03-08	$53.72	$53.94	$53.00	$53.08	$52.77	156,126
2024-03-07	$53.41	$54.05	$53.16	$53.27	$52.96	162,785
2024-03-06	$53.40	$54.46	$53.04	$53.26	$52.95	189,783
2024-03-05	$53.74	$54.04	$53.05	$53.33	$53.02	189,045
2024-03-04	$54.31	$54.54	$53.37	$53.99	$53.67	269,136
2024-03-01	$54.55	$54.96	$54.09	$54.52	$54.52	227,564
2024-02-29	$55.31	$55.40	$54.26	$54.56	$54.56	215,276
2024-02-28	$54.61	$55.64	$54.34	$54.57	$54.57	360,390
2024-02-27	$53.85	$55.04	$53.64	$54.79	$54.79	347,871
2024-02-26	$53.59	$54.32	$53.10	$53.31	$53.31	157,882
2024-02-23	$52.35	$54.21	$52.35	$53.93	$53.93	216,161
2024-02-22	$52.79	$53.31	$52.23	$52.36	$52.36	225,149
2024-02-21	$52.16	$53.11	$51.86	$53.06	$53.06	177,733
2024-02-20	$52.47	$52.74	$51.95	$52.08	$52.08	171,726
2024-02-16	$53.49	$53.59	$52.93	$53.09	$53.09	167,462
2024-02-15	$53.29	$53.96	$52.85	$53.63	$53.63	282,024
2024-02-14	$53.07	$53.97	$52.05	$52.92	$52.92	236,453
2024-02-13	$53.14	$53.91	$52.13	$52.50	$52.50	345,284
2024-02-12	$53.99	$55.47	$53.99	$54.69	$54.69	324,286
2024-02-09	$53.34	$53.73	$51.99	$53.70	$53.70	428,733
2024-02-08	$49.17	$53.36	$48.00	$53.34	$53.34	1,014,392
2024-02-07	$46.26	$46.54	$45.27	$46.36	$46.36	514,553
2024-02-06	$46.30	$46.74	$46.01	$46.43	$46.43	450,069
2024-02-05	$47.53	$47.90	$46.28	$46.33	$46.33	501,632
2024-02-02	$50.04	$50.10	$48.00	$48.06	$48.06	478,141
2024-02-01	$50.29	$50.81	$49.93	$50.74	$50.74	399,123
2024-01-31	$52.19	$52.19	$50.18	$50.31	$50.31	437,798
2024-01-30	$52.22	$53.10	$51.35	$52.18	$52.18	259,923
2024-01-29	$51.80	$52.44	$51.53	$52.41	$52.41	633,835
2024-01-26	$52.63	$52.65	$51.87	$51.87	$51.87	285,482
2024-01-25	$52.86	$52.86	$52.01	$52.20	$52.20	204,657
2024-01-24	$52.83	$53.30	$52.08	$52.27	$52.27	293,575
2024-01-23	$53.41	$53.62	$52.30	$52.45	$52.45	328,980
2024-01-22	$52.31	$53.85	$52.31	$52.86	$52.86	257,486
2024-01-19	$52.50	$53.09	$51.81	$52.08	$52.08	391,432
2024-01-18	$51.54	$52.16	$51.38	$52.13	$52.13	172,959
2024-01-17	$51.30	$51.66	$50.79	$51.59	$51.59	202,445
2024-01-16	$52.33	$52.33	$51.04	$51.63	$51.63	426,291
2024-01-12	$51.91	$52.57	$51.68	$52.54	$52.54	469,699
2024-01-11	$50.46	$51.38	$50.14	$51.35	$51.35	244,793
2024-01-10	$50.55	$51.12	$50.31	$50.70	$50.70	242,256
2024-01-09	$50.55	$51.32	$50.34	$50.75	$50.75	227,342
2024-01-08	$50.64	$51.39	$50.05	$51.16	$51.16	348,722
2024-01-05	$51.65	$52.04	$50.81	$50.88	$50.88	270,918
2024-01-04	$52.21	$52.46	$51.66	$51.96	$51.96	333,783
2024-01-03	$52.87	$52.97	$52.02	$52.04	$52.04	221,618
2024-01-02	$52.74	$53.56	$52.71	$53.12	$53.12	224,442
2023-12-29	$53.44	$55.39	$52.68	$53.21	$53.21	156,077
2023-12-28	$53.23	$54.03	$53.22	$53.35	$53.35	124,906
2023-12-27	$53.62	$54.00	$53.05	$53.44	$53.44	106,709
2023-12-26	$53.83	$54.17	$53.32	$53.74	$53.74	178,651
2023-12-22	$53.86	$54.16	$53.59	$53.68	$53.68	132,281
2023-12-21	$52.93	$53.67	$52.93	$53.59	$53.59	139,513
2023-12-20	$53.43	$54.13	$52.43	$52.46	$52.46	257,639
2023-12-19	$52.96	$53.86	$52.08	$53.22	$53.22	305,852
2023-12-18	$53.44	$53.50	$52.64	$52.79	$52.79	590,107
2023-12-15	$53.64	$53.64	$52.76	$53.14	$53.14	1,099,265
2023-12-14	$53.26	$54.48	$53.07	$53.47	$53.47	400,588
2023-12-13	$51.85	$52.81	$51.19	$52.75	$52.75	329,198
2023-12-12	$51.97	$52.43	$51.42	$51.84	$51.84	217,357
2023-12-11	$52.44	$52.60	$52.05	$52.25	$51.97	221,534
2023-12-08	$52.30	$52.56	$51.25	$52.22	$51.94	395,052
2023-12-07	$52.64	$53.12	$52.16	$52.63	$52.35	225,638
2023-12-06	$52.10	$53.59	$51.86	$52.92	$52.64	197,554
2023-12-05	$52.70	$52.86	$51.17	$51.68	$51.40	462,722
2023-12-04	$52.79	$53.13	$51.57	$52.63	$52.35	462,777
2023-12-01	$49.85	$52.87	$49.39	$52.76	$52.76	302,714
2023-11-30	$49.76	$49.79	$48.80	$49.19	$49.19	294,705
2023-11-29	$51.32	$52.04	$49.80	$49.89	$49.89	483,216
2023-11-28	$51.04	$51.33	$50.80	$50.92	$50.92	312,743
2023-11-27	$50.96	$51.56	$50.84	$51.21	$51.21	211,541
2023-11-24	$51.31	$51.45	$51.11	$51.17	$51.17	87,250
2023-11-22	$51.51	$52.00	$51.07	$51.36	$51.36	136,500
2023-11-21	$51.60	$51.78	$51.14	$51.27	$51.27	118,649
2023-11-20	$50.99	$51.70	$50.86	$51.65	$51.65	119,426
2023-11-17	$51.21	$51.70	$50.55	$50.86	$50.86	301,153
2023-11-16	$51.03	$51.15	$50.49	$51.04	$51.04	226,713
2023-11-15	$51.03	$51.90	$50.46	$51.34	$51.34	217,822
2023-11-14	$51.16	$51.27	$50.46	$51.14	$51.14	338,941
2023-11-13	$49.58	$50.30	$49.04	$50.00	$50.00	236,921
2023-11-10	$49.60	$50.15	$49.08	$49.86	$49.86	196,282
2023-11-09	$49.98	$50.16	$49.15	$49.61	$49.61	240,504
2023-11-08	$50.94	$50.94	$49.93	$50.35	$50.35	172,217
2023-11-07	$50.07	$50.88	$49.91	$50.76	$50.76	247,907
2023-11-06	$49.54	$50.40	$49.33	$50.34	$50.34	234,759
2023-11-03	$49.06	$50.33	$48.39	$49.61	$49.61	365,342
2023-11-02	$49.53	$50.13	$47.36	$48.44	$48.44	566,277
2023-11-01	$46.69	$47.92	$46.23	$46.60	$46.60	215,438
2023-10-31	$46.99	$47.56	$46.65	$46.86	$46.86	170,951
2023-10-30	$47.09	$47.09	$46.19	$46.85	$46.85	278,030
2023-10-27	$48.20	$48.20	$46.56	$46.63	$46.63	222,960
2023-10-26	$49.04	$49.33	$48.15	$48.36	$48.36	218,560
2023-10-25	$49.46	$50.10	$48.60	$48.80	$48.80	304,731
2023-10-24	$49.82	$50.46	$48.96	$49.78	$49.78	470,561
2023-10-23	$50.83	$50.90	$49.53	$49.53	$49.53	192,868
2023-10-20	$51.37	$51.55	$51.07	$51.12	$51.12	259,892
2023-10-19	$52.05	$52.30	$50.48	$51.26	$51.26	271,493
2023-10-18	$52.06	$52.49	$51.79	$52.11	$52.11	214,622
2023-10-17	$51.50	$52.69	$51.36	$52.16	$52.16	214,252
2023-10-16	$51.42	$52.68	$51.05	$51.59	$51.59	183,621
2023-10-13	$51.34	$51.78	$50.01	$50.98	$50.98	674,839
2023-10-12	$52.70	$52.85	$50.87	$51.38	$51.38	721,971
2023-10-11	$52.99	$53.27	$51.57	$52.77	$52.77	629,420
2023-10-10	$52.60	$53.32	$52.21	$52.79	$52.79	779,284
2023-10-09	$51.10	$52.56	$50.67	$52.37	$52.37	626,322
2023-10-06	$50.53	$51.83	$50.45	$51.45	$51.45	204,644
2023-10-05	$51.56	$52.81	$50.66	$50.70	$50.70	237,053
2023-10-04	$51.36	$52.54	$50.83	$51.38	$51.38	149,206
2023-10-03	$52.11	$52.30	$50.98	$51.25	$51.25	189,405
2023-10-02	$50.83	$52.55	$50.68	$52.25	$52.25	382,040
2023-09-29	$51.59	$51.95	$51.01	$51.12	$51.12	278,141
2023-09-28	$51.54	$53.48	$51.05	$51.42	$51.42	354,621
2023-09-27	$51.00	$52.52	$50.92	$51.34	$51.34	296,569
2023-09-26	$51.14	$51.26	$50.01	$50.96	$50.96	277,619
2023-09-25	$51.23	$51.60	$50.99	$51.26	$51.26	171,868
2023-09-22	$51.70	$52.05	$51.53	$51.53	$51.53	354,096
2023-09-21	$52.14	$52.44	$51.77	$51.80	$51.80	455,857
2023-09-20	$52.94	$53.51	$52.32	$52.44	$52.44	363,610
2023-09-19	$52.50	$53.10	$52.49	$52.68	$52.68	241,015
2023-09-18	$52.88	$53.03	$52.41	$52.42	$52.42	106,217
2023-09-15	$53.20	$53.64	$52.29	$52.70	$52.70	849,750
2023-09-14	$53.16	$53.88	$52.85	$53.20	$53.20	184,450
2023-09-13	$52.88	$53.80	$52.24	$52.67	$52.67	226,952
2023-09-12	$53.59	$54.58	$53.55	$53.76	$53.48	184,438
2023-09-11	$53.60	$54.18	$53.12	$53.87	$53.59	291,020
2023-09-08	$53.86	$55.25	$52.71	$53.22	$52.94	502,326
2023-09-07	$53.82	$54.29	$52.72	$53.86	$53.58	5,395,184
2023-09-06	$51.06	$53.78	$50.92	$53.62	$53.34	718,431
2023-09-05	$54.38	$54.38	$52.42	$52.47	$52.19	199,442
2023-09-01	$54.63	$55.27	$54.63	$54.74	$54.74	99,311
2023-08-31	$55.23	$55.74	$54.18	$54.31	$54.31	204,901
2023-08-30	$54.48	$55.47	$54.21	$55.46	$55.46	136,393
2023-08-29	$54.75	$55.06	$54.35	$54.44	$54.44	135,898
2023-08-28	$54.54	$55.27	$54.54	$54.83	$54.83	89,950
2023-08-25	$54.65	$54.93	$54.06	$54.55	$54.55	95,598
2023-08-24	$53.77	$54.50	$53.77	$54.40	$54.40	122,658
2023-08-23	$54.09	$54.13	$53.54	$54.04	$54.04	165,545
2023-08-22	$53.40	$54.10	$53.40	$53.92	$53.92	83,140
2023-08-21	$53.32	$54.10	$53.22	$53.46	$53.46	154,421
2023-08-18	$53.64	$54.21	$53.42	$53.46	$53.46	116,448
2023-08-17	$54.17	$54.84	$53.69	$53.82	$53.82	110,899
2023-08-16	$54.22	$55.11	$54.22	$54.33	$54.33	93,979
2023-08-15	$54.71	$55.39	$54.34	$54.34	$54.34	140,157
2023-08-14	$55.78	$56.15	$54.52	$55.07	$55.07	191,297
2023-08-11	$54.70	$56.01	$54.70	$55.98	$55.98	163,574
2023-08-10	$54.82	$55.72	$54.82	$55.04	$55.04	115,234
2023-08-09	$54.28	$55.37	$53.95	$54.90	$54.90	203,768
2023-08-08	$54.20	$54.75	$53.85	$54.55	$54.55	112,151
2023-08-07	$54.56	$55.72	$54.24	$54.58	$54.58	206,917
2023-08-04	$59.48	$59.55	$54.48	$54.56	$54.56	516,539
2023-08-03	$68.49	$69.35	$58.42	$59.57	$59.57	585,852
2023-08-02	$51.46	$52.68	$50.82	$52.59	$52.59	262,116
2023-08-01	$51.51	$51.95	$51.26	$51.55	$51.55	81,681
2023-07-31	$51.33	$51.81	$51.30	$51.59	$51.59	160,744
2023-07-28	$51.91	$52.15	$51.27	$51.36	$51.36	86,544
2023-07-27	$53.00	$53.34	$51.58	$51.68	$51.68	95,520
2023-07-26	$53.13	$53.48	$52.79	$53.05	$53.05	78,012
2023-07-25	$52.94	$53.30	$52.59	$53.27	$53.27	116,999
2023-07-24	$52.70	$53.30	$52.58	$53.12	$53.12	86,236
2023-07-21	$52.77	$52.93	$51.93	$52.84	$52.84	126,495
2023-07-20	$52.71	$52.71	$52.08	$52.48	$52.48	76,483
2023-07-19	$51.94	$52.56	$51.81	$52.55	$52.55	113,578
2023-07-18	$51.81	$52.58	$51.59	$52.02	$52.02	69,811
2023-07-17	$52.21	$52.60	$51.78	$51.93	$51.93	88,814
2023-07-14	$52.13	$52.69	$51.54	$52.39	$52.39	133,467
2023-07-13	$51.77	$52.50	$51.77	$52.20	$52.20	136,082
2023-07-12	$52.53	$52.53	$51.74	$51.81	$51.81	138,760
2023-07-11	$51.92	$52.16	$51.61	$51.85	$51.85	87,158
2023-07-10	$51.61	$52.64	$51.61	$51.92	$51.92	91,678
2023-07-07	$51.56	$51.91	$51.41	$51.67	$51.67	93,577
2023-07-06	$51.83	$52.18	$51.38	$51.68	$51.68	108,506
2023-07-05	$52.36	$52.36	$51.48	$52.14	$52.14	331,261
2023-07-03	$52.52	$52.96	$52.09	$52.61	$52.61	86,166
2023-06-30	$52.87	$53.12	$52.52	$52.74	$52.74	158,049
2023-06-29	$51.44	$52.67	$51.13	$52.58	$52.58	112,132
2023-06-28	$51.94	$52.00	$50.97	$51.40	$51.40	229,310
2023-06-27	$51.49	$52.19	$51.01	$51.90	$51.90	122,984
2023-06-26	$51.08	$51.59	$50.56	$51.38	$51.38	194,561
2023-06-23	$51.20	$52.28	$51.20	$51.23	$51.23	475,065
2023-06-22	$52.35	$52.49	$51.20	$51.54	$51.54	147,534
2023-06-21	$50.98	$52.51	$50.56	$52.32	$52.32	182,080
2023-06-20	$50.67	$50.90	$49.90	$50.74	$50.74	214,807
2023-06-16	$50.47	$51.49	$50.08	$50.68	$50.68	420,067
2023-06-15	$49.36	$50.50	$49.28	$50.49	$50.49	144,255
2023-06-14	$51.10	$51.50	$49.46	$49.65	$49.38	259,107
2023-06-13	$50.78	$51.55	$50.46	$51.03	$51.03	209,461
2023-06-12	$49.92	$50.75	$49.21	$50.70	$50.70	139,352
2023-06-09	$49.49	$50.22	$49.44	$50.00	$50.00	152,868
2023-06-08	$50.60	$50.60	$49.61	$49.70	$49.70	168,968
2023-06-07	$50.27	$51.19	$50.07	$50.60	$50.60	291,572
2023-06-06	$49.25	$50.15	$48.91	$49.98	$49.98	269,707
2023-06-05	$50.55	$50.55	$49.14	$49.27	$49.27	179,453
2023-06-02	$49.54	$50.90	$48.98	$50.85	$50.85	302,469
2023-06-01	$48.16	$49.09	$47.47	$49.02	$49.02	160,195
2023-05-31	$47.83	$48.27	$47.04	$47.98	$47.98	624,209
2023-05-30	$48.37	$48.41	$47.60	$47.80	$47.80	99,862
2023-05-26	$47.71	$48.39	$47.70	$48.32	$48.32	114,976
2023-05-25	$48.93	$48.93	$47.76	$47.86	$47.86	114,186
2023-05-24	$49.61	$49.61	$48.70	$49.01	$49.01	150,055
2023-05-23	$49.49	$50.03	$49.24	$49.65	$49.65	158,131
2023-05-22	$49.52	$49.59	$48.66	$49.52	$49.52	151,018
2023-05-19	$49.46	$49.51	$49.19	$49.37	$49.37	198,592
2023-05-18	$48.76	$49.18	$48.60	$49.08	$49.08	140,685
2023-05-17	$49.61	$49.69	$48.72	$48.96	$48.96	168,892
2023-05-16	$49.20	$49.42	$48.95	$49.30	$49.30	80,366
2023-05-15	$49.79	$49.98	$49.07	$49.35	$49.35	90,925
2023-05-12	$49.45	$49.92	$49.40	$49.76	$49.76	112,255
2023-05-11	$49.15	$49.19	$48.45	$49.08	$49.08	81,406
2023-05-10	$49.69	$49.86	$49.24	$49.61	$49.61	104,599
2023-05-09	$48.76	$49.27	$48.18	$49.20	$49.20	157,966
2023-05-08	$49.84	$49.84	$48.59	$48.74	$48.74	176,610
2023-05-05	$50.31	$50.75	$49.38	$49.88	$49.88	137,148
2023-05-04	$51.31	$52.22	$48.59	$49.69	$49.69	227,917
2023-05-03	$51.16	$52.16	$51.02	$51.04	$51.04	251,965
2023-05-02	$52.39	$52.39	$50.89	$51.30	$51.30	108,623
2023-05-01	$52.59	$53.32	$52.18	$52.63	$52.63	88,653
2023-04-28	$52.34	$54.23	$51.54	$52.68	$52.68	132,225
2023-04-27	$51.30	$52.26	$51.20	$52.24	$52.24	111,220
2023-04-26	$51.05	$51.94	$50.76	$51.05	$51.05	163,525
2023-04-25	$52.02	$52.05	$51.22	$51.38	$51.38	89,197
2023-04-24	$52.60	$53.14	$52.09	$52.23	$52.23	109,437
2023-04-21	$52.82	$52.94	$52.23	$52.37	$52.37	63,867
2023-04-20	$52.73	$53.22	$52.40	$52.82	$52.82	79,890
2023-04-19	$53.38	$53.47	$52.82	$52.84	$52.84	96,161
2023-04-18	$54.38	$54.88	$53.33	$53.65	$53.65	61,469
2023-04-17	$54.22	$54.43	$53.77	$54.32	$54.32	83,203
2023-04-14	$54.93	$55.37	$53.61	$54.00	$54.00	72,832
2023-04-13	$53.91	$54.82	$53.50	$54.80	$54.80	118,750
2023-04-12	$54.26	$54.35	$53.51	$53.53	$53.53	135,809
2023-04-11	$54.26	$54.66	$53.96	$54.02	$54.02	84,122
2023-04-10	$54.07	$54.44	$53.81	$54.17	$54.17	106,509
2023-04-06	$53.92	$54.51	$53.62	$54.43	$54.43	80,403
2023-04-05	$54.05	$54.32	$53.28	$53.78	$53.78	136,443
2023-04-04	$54.20	$54.75	$53.33	$54.27	$54.27	144,481
2023-04-03	$53.61	$53.91	$52.41	$53.84	$53.84	145,214
2023-03-31	$53.42	$53.89	$52.96	$53.70	$53.70	165,548
2023-03-30	$52.96	$53.51	$52.58	$52.97	$52.97	132,906
2023-03-29	$52.76	$53.38	$52.09	$52.78	$52.78	385,930
2023-03-28	$52.25	$52.79	$52.02	$52.56	$52.56	186,145
2023-03-27	$52.45	$52.68	$52.11	$52.25	$52.25	179,910
2023-03-24	$51.47	$52.14	$51.17	$51.93	$51.93	168,435
2023-03-23	$52.03	$52.58	$51.49	$51.60	$51.60	181,400
2023-03-22	$53.11	$53.93	$52.00	$52.03	$52.03	174,818
2023-03-21	$53.49	$54.10	$52.83	$53.28	$53.28	375,428
2023-03-20	$51.97	$53.36	$50.83	$53.18	$53.18	272,237
2023-03-17	$51.76	$52.83	$51.46	$51.63	$51.63	872,959
2023-03-16	$49.54	$52.07	$49.02	$51.68	$51.68	235,989
2023-03-15	$49.62	$50.52	$49.20	$50.37	$50.10	194,919
2023-03-14	$51.29	$51.50	$50.09	$50.50	$50.23	153,762
2023-03-13	$52.13	$52.13	$50.01	$50.24	$49.97	174,286
2023-03-10	$53.01	$53.05	$52.11	$52.43	$52.15	125,737
2023-03-09	$55.61	$55.71	$53.31	$53.35	$53.06	127,196
2023-03-08	$55.47	$55.99	$54.66	$55.87	$55.57	115,255
2023-03-07	$56.13	$56.17	$54.92	$55.32	$55.02	181,743
2023-03-06	$57.03	$57.39	$55.60	$55.87	$55.57	302,272
2023-03-03	$57.23	$57.45	$56.64	$57.10	$56.79	115,638
2023-03-02	$56.88	$57.17	$56.35	$57.02	$56.71	131,656
2023-03-01	$56.14	$57.37	$55.71	$57.19	$56.88	138,391
2023-02-28	$56.69	$56.84	$56.08	$56.20	$55.90	299,344
2023-02-27	$57.20	$57.39	$56.51	$56.83	$56.52	162,594
2023-02-24	$57.21	$57.45	$56.65	$56.97	$56.66	157,624
2023-02-23	$58.85	$59.15	$57.56	$57.66	$57.35	206,417
2023-02-22	$59.58	$59.83	$58.03	$58.78	$58.46	171,602
2023-02-21	$60.09	$60.27	$59.44	$59.79	$59.47	133,160
2023-02-17	$60.08	$60.76	$59.90	$60.54	$60.21	138,400
2023-02-16	$59.45	$60.75	$58.82	$59.92	$59.60	152,236
2023-02-15	$59.65	$60.21	$58.26	$59.87	$59.55	93,035
2023-02-14	$60.79	$60.96	$59.53	$59.81	$59.49	113,007
2023-02-13	$60.73	$61.15	$60.66	$61.00	$60.67	136,493
2023-02-10	$59.83	$61.01	$58.81	$60.68	$60.68	87,414
2023-02-09	$61.01	$61.16	$60.28	$60.28	$60.28	108,371
2023-02-08	$60.82	$61.27	$60.51	$60.58	$60.58	117,420
2023-02-07	$60.39	$61.43	$58.38	$61.18	$61.18	129,893
2023-02-06	$61.58	$61.70	$60.67	$60.83	$60.83	121,028
2023-02-03	$61.64	$62.06	$61.18	$61.64	$61.64	176,299
2023-02-02	$60.75	$62.46	$59.68	$61.92	$61.92	200,513
2023-02-01	$59.67	$61.06	$59.36	$60.94	$60.94	164,161
2023-01-31	$58.50	$59.92	$58.50	$59.67	$59.67	207,743
2023-01-30	$58.51	$59.20	$58.18	$58.25	$58.25	107,183
2023-01-27	$59.42	$59.58	$58.61	$58.64	$58.64	69,888
2023-01-26	$59.19	$59.43	$58.63	$59.43	$59.43	86,173
2023-01-25	$57.88	$58.87	$57.61	$58.84	$58.84	107,520
2023-01-24	$58.25	$58.34	$57.60	$58.22	$58.22	81,402
2023-01-23	$57.89	$58.81	$57.89	$58.40	$58.40	89,436
2023-01-20	$57.41	$58.08	$56.89	$57.94	$57.94	106,590
2023-01-19	$57.73	$58.52	$56.93	$56.99	$56.99	138,720
2023-01-18	$58.20	$58.80	$57.94	$58.12	$58.12	89,507
2023-01-17	$58.56	$58.56	$57.97	$58.27	$58.27	75,867
2023-01-13	$58.06	$58.68	$58.04	$58.39	$58.39	113,203
2023-01-12	$57.67	$58.30	$57.09	$58.20	$58.20	102,914
2023-01-11	$57.28	$57.65	$57.06	$57.43	$57.43	95,797
2023-01-10	$57.65	$58.09	$56.97	$56.98	$56.98	105,434
2023-01-09	$59.33	$59.33	$57.53	$57.53	$57.53	84,518
2023-01-06	$59.01	$59.57	$58.74	$59.09	$59.09	155,477
2023-01-05	$58.58	$58.89	$57.89	$58.64	$58.64	107,617
2023-01-04	$58.26	$59.49	$58.06	$58.83	$58.83	143,736
2023-01-03	$57.66	$58.68	$57.19	$58.26	$58.26	259,253
2022-12-30	$57.13	$57.45	$56.63	$57.20	$57.20	129,975
2022-12-29	$56.37	$57.67	$56.05	$57.20	$57.20	265,426
2022-12-28	$57.29	$57.68	$56.14	$56.20	$56.20	69,160
2022-12-27	$56.72	$57.41	$56.16	$57.33	$57.33	63,317
2022-12-23	$55.94	$57.08	$55.86	$56.82	$56.82	90,592
2022-12-22	$55.91	$56.11	$55.15	$56.02	$56.02	146,489
2022-12-21	$55.61	$56.41	$55.48	$56.20	$56.20	128,363
2022-12-20	$55.60	$56.06	$55.40	$55.46	$55.46	133,590
2022-12-19	$54.97	$55.90	$54.76	$55.69	$55.69	209,782
2022-12-16	$55.72	$56.12	$54.86	$55.26	$55.26	1,186,787
2022-12-15	$56.25	$57.10	$55.65	$56.04	$56.04	231,070
2022-12-14	$57.88	$58.26	$56.39	$56.89	$56.62	208,457
2022-12-13	$59.53	$60.15	$57.87	$57.97	$57.70	268,170
2022-12-12	$56.54	$58.27	$55.66	$58.27	$58.00	238,495
2022-12-09	$57.30	$57.31	$56.42	$56.52	$56.25	221,853
2022-12-08	$57.27	$57.88	$56.81	$57.60	$57.33	206,671
2022-12-07	$57.69	$58.34	$57.05	$57.33	$57.06	192,324
2022-12-06	$58.46	$58.52	$57.52	$57.76	$57.49	175,811
2022-12-05	$60.91	$61.01	$58.50	$58.74	$58.46	170,898
2022-12-02	$61.26	$62.15	$61.14	$61.51	$61.22	142,321
2022-12-01	$62.00	$62.30	$61.31	$61.93	$61.64	209,204
2022-11-30	$60.22	$62.07	$59.95	$61.84	$61.55	287,124
2022-11-29	$60.75	$61.09	$60.36	$60.50	$60.22	89,210
2022-11-28	$60.80	$62.83	$60.65	$60.87	$60.58	120,220
2022-11-25	$60.94	$61.68	$60.89	$61.06	$61.06	63,940
2022-11-23	$61.19	$62.08	$60.78	$61.31	$61.31	337,999
2022-11-22	$60.27	$61.62	$59.56	$61.52	$61.52	111,029
2022-11-21	$59.43	$60.20	$59.23	$59.38	$59.38	93,898
2022-11-18	$60.39	$60.79	$58.25	$59.48	$59.48	165,351
2022-11-17	$59.68	$60.12	$58.58	$59.71	$59.71	143,910
2022-11-16	$60.03	$60.70	$59.91	$60.37	$60.37	150,390
2022-11-15	$60.82	$61.20	$59.49	$60.10	$60.10	116,792
2022-11-14	$59.19	$61.04	$58.94	$60.28	$60.28	124,090
2022-11-11	$59.60	$59.90	$59.06	$59.60	$59.60	143,365
2022-11-10	$58.54	$59.80	$58.23	$59.38	$59.38	138,487
2022-11-09	$58.01	$58.16	$56.69	$56.86	$56.86	125,231
2022-11-08	$59.04	$59.20	$57.64	$57.96	$57.96	207,994
2022-11-07	$57.75	$59.26	$56.79	$58.89	$58.89	152,075
2022-11-04	$58.16	$58.62	$56.58	$57.97	$57.97	162,071
2022-11-03	$61.00	$61.69	$57.80	$58.04	$58.04	183,523
2022-11-02	$62.86	$63.50	$60.98	$60.98	$60.98	198,833
2022-11-01	$64.80	$65.09	$63.08	$63.33	$63.33	203,256
2022-10-31	$65.14	$65.22	$63.90	$64.67	$64.67	199,693
2022-10-28	$63.34	$65.26	$63.34	$65.01	$65.01	132,660
2022-10-27	$62.69	$64.22	$62.61	$63.33	$63.33	134,602
2022-10-26	$63.14	$63.88	$62.39	$62.69	$62.69	304,365
2022-10-25	$61.01	$63.24	$61.01	$63.11	$63.11	149,425
2022-10-24	$61.38	$61.50	$60.86	$61.18	$61.18	108,808
2022-10-21	$59.48	$61.24	$59.19	$60.93	$60.93	151,257
2022-10-20	$59.45	$59.99	$58.82	$59.31	$59.31	161,151
2022-10-19	$59.30	$60.22	$58.80	$59.17	$59.17	167,349
2022-10-18	$59.64	$60.20	$59.21	$59.78	$59.78	108,623
2022-10-17	$58.02	$59.43	$58.02	$59.20	$59.20	137,626
2022-10-14	$58.20	$58.66	$57.45	$57.58	$57.58	145,216
2022-10-13	$55.90	$58.64	$55.40	$58.05	$58.05	133,587
2022-10-12	$56.48	$57.03	$56.11	$56.28	$56.28	93,585
2022-10-11	$56.30	$57.01	$56.14	$56.55	$56.55	149,316
2022-10-10	$55.60	$56.58	$55.60	$56.29	$56.29	106,622
2022-10-07	$55.81	$55.81	$54.86	$55.39	$55.39	164,450
2022-10-06	$55.73	$56.54	$55.73	$55.92	$55.92	107,756
2022-10-05	$55.14	$56.37	$55.14	$56.06	$56.06	112,487
2022-10-04	$54.92	$55.85	$54.92	$55.54	$55.54	137,929
2022-10-03	$53.50	$54.42	$53.49	$54.23	$54.23	138,896
2022-09-30	$53.76	$54.22	$52.84	$52.88	$52.88	196,774
2022-09-29	$53.69	$54.12	$53.12	$53.89	$53.89	175,359
2022-09-28	$53.16	$54.38	$52.86	$54.04	$54.04	212,427
2022-09-27	$52.89	$53.67	$52.73	$52.99	$52.99	171,641
2022-09-26	$53.43	$53.84	$52.42	$52.44	$52.44	161,967
2022-09-23	$53.44	$53.77	$52.89	$53.70	$53.70	169,536
2022-09-22	$54.14	$54.14	$53.51	$53.76	$53.76	128,350
2022-09-21	$54.06	$55.34	$54.06	$54.34	$54.34	146,142
2022-09-20	$54.45	$54.45	$53.37	$53.81	$53.81	116,938
2022-09-19	$54.32	$54.87	$54.12	$54.62	$54.62	143,837
2022-09-16	$54.12	$54.83	$53.49	$54.64	$54.64	407,907
2022-09-15	$54.89	$55.16	$54.10	$54.34	$54.34	150,921
2022-09-14	$55.44	$55.55	$54.77	$55.39	$55.39	149,745
2022-09-13	$56.48	$57.02	$55.33	$55.58	$55.58	152,685
2022-09-12	$56.83	$57.98	$56.64	$57.28	$57.28	127,849
2022-09-09	$56.09	$57.13	$55.90	$56.56	$56.56	151,013
2022-09-08	$55.75	$56.06	$55.03	$55.75	$55.75	154,088
2022-09-07	$56.13	$56.64	$55.46	$55.85	$55.85	164,679
2022-09-06	$56.82	$57.11	$55.84	$56.26	$56.26	152,990
2022-09-02	$57.69	$58.34	$56.62	$56.90	$56.90	153,996
2022-09-01	$57.61	$58.55	$57.16	$57.56	$57.56	202,695
2022-08-31	$57.69	$58.03	$56.78	$57.85	$57.85	263,298
2022-08-30	$57.43	$58.18	$56.86	$57.74	$57.74	255,860
2022-08-29	$56.70	$57.76	$56.43	$57.54	$57.54	172,892
2022-08-26	$58.23	$58.46	$56.84	$57.01	$57.01	152,571
2022-08-25	$57.10	$58.19	$56.68	$58.08	$58.08	177,795
2022-08-24	$57.47	$57.75	$56.77	$57.03	$57.03	1,657,802
2022-08-23	$58.84	$59.00	$56.52	$57.40	$57.40	544,690
2022-08-22	$59.18	$59.18	$58.43	$58.66	$58.66	247,316
2022-08-19	$59.35	$59.79	$58.92	$59.59	$59.59	277,345
2022-08-18	$57.78	$58.89	$57.50	$58.82	$58.82	193,507
2022-08-17	$57.48	$58.06	$56.80	$57.78	$57.78	174,951
2022-08-16	$57.95	$58.13	$56.99	$57.59	$57.59	157,726
2022-08-15	$57.07	$58.19	$54.66	$57.95	$57.95	148,771
2022-08-12	$57.00	$57.57	$56.74	$57.47	$57.47	164,217
2022-08-11	$56.85	$57.69	$56.76	$56.91	$56.91	191,892
2022-08-10	$57.18	$57.68	$55.89	$56.72	$56.72	216,011
2022-08-09	$56.08	$57.62	$55.77	$56.69	$56.69	218,056
2022-08-08	$55.35	$56.52	$55.11	$56.30	$56.30	251,096
2022-08-05	$55.77	$56.42	$54.00	$55.03	$55.03	368,088
2022-08-04	$64.69	$64.70	$55.98	$56.12	$56.12	550,698
2022-08-03	$64.88	$65.90	$64.29	$65.73	$65.73	151,721
2022-08-02	$65.42	$65.42	$64.25	$64.96	$64.96	108,325
2022-08-01	$65.24	$66.59	$64.26	$65.50	$65.50	166,146
2022-07-29	$65.35	$66.39	$64.90	$65.25	$65.25	190,498
2022-07-28	$65.05	$65.97	$64.41	$65.40	$65.40	186,548
2022-07-27	$63.68	$65.86	$63.50	$65.27	$65.27	129,230
2022-07-26	$62.99	$63.71	$62.56	$63.63	$63.63	124,987
2022-07-25	$63.62	$63.62	$62.70	$63.15	$63.15	94,912
2022-07-22	$63.27	$63.82	$62.58	$63.61	$63.61	118,165
2022-07-21	$61.80	$63.24	$61.74	$63.21	$63.21	109,652
2022-07-20	$61.80	$62.24	$61.53	$62.04	$62.04	128,867
2022-07-19	$60.21	$62.11	$60.12	$61.86	$61.86	158,459
2022-07-18	$61.14	$61.41	$60.07	$60.11	$60.11	136,697
2022-07-15	$60.53	$60.97	$59.95	$60.83	$60.83	114,706
2022-07-14	$58.46	$59.80	$58.19	$59.67	$59.67	124,939
2022-07-13	$58.37	$59.31	$58.08	$59.12	$59.12	109,719
2022-07-12	$60.14	$60.49	$58.77	$58.85	$58.85	119,685
2022-07-11	$60.16	$60.56	$59.94	$60.06	$60.06	117,053
2022-07-08	$59.91	$60.60	$59.76	$60.25	$60.25	139,041
2022-07-07	$60.68	$60.76	$60.01	$60.11	$60.11	97,575
2022-07-06	$59.90	$60.69	$59.49	$60.25	$60.25	158,258
2022-07-05	$59.38	$60.35	$58.64	$60.08	$60.08	187,962
2022-07-01	$59.28	$60.18	$59.28	$60.09	$60.09	132,779
2022-06-30	$58.98	$59.89	$58.84	$59.68	$59.68	158,723
2022-06-29	$59.07	$59.63	$58.66	$59.46	$59.46	109,134
2022-06-28	$61.08	$61.76	$59.05	$59.13	$59.13	123,392
2022-06-27	$60.65	$61.22	$60.16	$60.93	$60.93	121,190
2022-06-24	$57.79	$60.75	$57.62	$60.27	$60.27	725,172
2022-06-23	$57.32	$57.99	$57.22	$57.42	$57.42	147,611
2022-06-22	$56.53	$57.91	$56.15	$57.17	$57.17	209,949
2022-06-21	$56.56	$57.39	$56.31	$56.89	$56.89	246,736
2022-06-17	$56.09	$56.68	$55.56	$55.99	$55.99	697,705
2022-06-16	$56.20	$56.72	$54.91	$55.41	$55.41	257,630
2022-06-15	$56.78	$57.63	$56.25	$56.89	$56.89	259,459
2022-06-14	$56.63	$57.22	$55.89	$56.69	$56.43	177,479
2022-06-13	$56.60	$57.31	$55.81	$56.65	$56.39	251,078
2022-06-10	$58.25	$58.25	$57.34	$57.76	$57.49	148,668
2022-06-09	$59.00	$59.88	$58.68	$58.81	$58.54	152,779
2022-06-08	$60.52	$60.92	$58.97	$59.07	$58.80	141,760
2022-06-07	$59.91	$61.02	$58.76	$60.94	$60.66	287,930
2022-06-06	$62.22	$62.22	$59.40	$60.13	$59.85	315,305
2022-06-03	$61.96	$62.64	$61.57	$62.22	$61.93	162,279
2022-06-02	$61.32	$62.40	$60.88	$62.27	$61.98	184,919
2022-06-01	$62.20	$62.33	$61.00	$61.20	$60.92	188,125
2022-05-31	$61.22	$62.50	$60.82	$62.19	$61.90	285,141
2022-05-27	$61.20	$61.67	$60.71	$61.50	$61.21	162,347
2022-05-26	$60.19	$61.25	$60.19	$60.84	$60.56	128,935
2022-05-25	$59.90	$60.53	$59.87	$60.08	$59.80	123,989
2022-05-24	$58.92	$60.11	$58.32	$60.08	$59.80	169,858
2022-05-23	$58.74	$59.67	$58.39	$59.41	$59.13	148,160
2022-05-20	$58.41	$58.64	$57.05	$58.56	$58.29	132,650
2022-05-19	$57.78	$58.73	$57.55	$57.93	$57.66	158,415
2022-05-18	$58.52	$58.97	$57.51	$57.90	$57.63	211,189
2022-05-17	$58.83	$59.64	$58.74	$59.12	$58.85	109,457
2022-05-16	$58.01	$59.18	$57.62	$58.34	$58.07	204,056
2022-05-13	$58.18	$58.87	$57.93	$58.36	$58.09	170,432
2022-05-12	$57.02	$58.19	$56.08	$58.06	$57.79	168,692
2022-05-11	$57.39	$58.43	$56.76	$57.01	$56.75	163,122
2022-05-10	$58.49	$58.95	$57.60	$57.76	$57.49	168,865
2022-05-09	$57.12	$58.49	$56.76	$58.26	$57.99	170,211
2022-05-06	$59.07	$59.07	$57.34	$57.54	$57.27	197,397
2022-05-05	$60.78	$61.23	$58.90	$59.37	$59.09	221,442
2022-05-04	$60.72	$62.18	$60.30	$61.89	$61.60	185,079
2022-05-03	$60.87	$61.39	$58.89	$60.92	$60.64	194,897
2022-05-02	$61.52	$61.90	$59.89	$60.89	$60.61	207,632
2022-04-29	$62.49	$62.55	$61.28	$61.47	$61.18	184,219
2022-04-28	$62.12	$62.93	$61.69	$62.79	$62.50	156,045
2022-04-27	$61.95	$62.66	$61.46	$61.62	$61.33	131,990
2022-04-26	$63.50	$63.60	$61.77	$61.78	$61.49	156,254
2022-04-25	$63.31	$64.08	$62.90	$63.86	$63.56	202,833
2022-04-22	$64.62	$64.73	$63.58	$63.75	$63.45	262,845
2022-04-21	$65.36	$65.86	$64.54	$64.62	$64.32	225,020
2022-04-20	$65.28	$65.95	$65.06	$65.36	$65.06	97,662
2022-04-19	$64.06	$65.09	$64.06	$64.87	$64.57	220,301
2022-04-18	$64.18	$64.83	$63.87	$64.03	$63.73	248,432
2022-04-14	$64.52	$64.90	$64.26	$64.40	$64.10	251,514
2022-04-13	$63.74	$64.84	$63.74	$64.36	$64.06	142,030
2022-04-12	$63.39	$64.25	$63.25	$63.73	$63.43	256,643
2022-04-11	$63.38	$63.88	$62.96	$63.01	$62.72	227,535
2022-04-08	$63.87	$64.51	$63.49	$63.57	$63.28	242,172
2022-04-07	$63.63	$64.16	$63.43	$63.83	$63.53	236,341
2022-04-06	$63.94	$64.73	$63.56	$63.83	$63.53	380,831
2022-04-05	$65.36	$65.93	$63.91	$64.13	$63.83	165,870
2022-04-04	$65.19	$65.55	$64.21	$65.29	$64.99	298,663
2022-04-01	$63.91	$64.99	$63.36	$64.89	$64.59	312,036
2022-03-31	$63.72	$64.43	$63.35	$63.57	$63.28	308,443
2022-03-30	$64.34	$64.69	$63.48	$63.82	$63.52	181,607
2022-03-29	$62.70	$64.56	$62.70	$64.40	$64.10	382,244
2022-03-28	$61.81	$62.57	$61.62	$62.49	$62.20	230,062
2022-03-25	$61.77	$62.78	$61.45	$62.12	$61.83	140,702
2022-03-24	$63.29	$63.44	$61.45	$61.56	$61.27	259,167
2022-03-23	$62.90	$63.46	$62.67	$62.92	$62.63	202,964
2022-03-22	$63.64	$63.86	$63.01	$63.18	$62.89	344,825
2022-03-21	$63.60	$64.36	$62.87	$63.40	$63.11	268,160
2022-03-18	$64.52	$64.52	$63.21	$63.62	$63.33	490,229
2022-03-17	$64.05	$64.93	$63.01	$64.27	$63.97	135,799
2022-03-16	$62.90	$64.26	$62.45	$64.21	$63.65	326,929
2022-03-15	$63.18	$63.22	$62.26	$62.57	$62.02	165,488
2022-03-14	$63.71	$63.83	$62.87	$63.19	$62.64	133,212
2022-03-11	$64.90	$65.10	$63.43	$63.71	$63.15	239,155
2022-03-10	$63.92	$65.27	$63.92	$65.26	$64.69	224,782
2022-03-09	$64.87	$65.12	$63.35	$64.18	$63.62	220,602
2022-03-08	$64.96	$65.94	$63.78	$64.14	$63.58	487,479
2022-03-07	$64.28	$65.64	$64.02	$64.96	$64.39	469,775
2022-03-04	$62.13	$64.61	$62.02	$64.57	$64.01	472,375
2022-03-03	$62.94	$63.65	$62.31	$62.55	$62.00	308,678
2022-03-02	$60.80	$62.87	$60.55	$62.46	$61.92	345,729
2022-03-01	$61.58	$62.28	$60.05	$60.73	$60.20	505,962
2022-02-28	$61.18	$62.67	$60.87	$61.72	$61.18	409,831
2022-02-25	$60.19	$61.90	$60.19	$61.63	$61.09	245,745
2022-02-24	$58.14	$60.15	$58.04	$59.99	$59.47	262,851
2022-02-23	$60.06	$60.39	$58.74	$59.03	$58.52	249,466
2022-02-22	$58.85	$59.88	$58.39	$59.60	$59.08	262,525
2022-02-18	$59.44	$59.89	$58.69	$58.85	$58.34	174,996
2022-02-17	$59.96	$60.24	$59.40	$59.52	$59.00	215,634
2022-02-16	$59.59	$60.69	$59.21	$60.36	$59.83	439,745
2022-02-15	$60.36	$60.87	$59.36	$59.50	$58.98	178,989
2022-02-14	$60.89	$61.41	$60.08	$60.18	$59.66	310,804
2022-02-11	$60.11	$60.98	$59.82	$60.76	$60.23	337,363
2022-02-10	$59.32	$60.30	$59.32	$59.92	$59.40	223,319
2022-02-09	$61.58	$61.58	$59.59	$60.03	$59.51	323,663
2022-02-08	$57.57	$60.56	$56.76	$60.39	$59.86	439,821
2022-02-07	$57.46	$57.80	$56.01	$57.62	$57.12	454,029
2022-02-04	$57.08	$57.72	$56.46	$57.32	$56.82	225,779
2022-02-03	$57.13	$57.90	$55.88	$57.24	$56.74	463,627
2022-02-02	$59.00	$59.36	$55.93	$58.33	$57.82	422,409
2022-02-01	$56.54	$57.43	$56.31	$56.83	$56.33	298,431
2022-01-31	$56.67	$58.35	$55.97	$56.77	$56.27	414,147
2022-01-28	$55.72	$57.01	$55.72	$57.01	$56.51	213,905
2022-01-27	$55.79	$57.18	$55.72	$55.84	$55.35	226,574
2022-01-26	$56.34	$56.60	$54.82	$55.66	$55.17	217,862
2022-01-25	$56.48	$56.58	$55.33	$55.87	$55.38	324,557
2022-01-24	$55.78	$57.02	$55.76	$56.89	$56.39	258,401
2022-01-21	$55.80	$57.53	$55.80	$56.19	$55.70	335,577
2022-01-20	$56.42	$57.17	$55.72	$56.04	$55.55	167,485
2022-01-19	$56.90	$57.57	$55.97	$56.29	$55.80	180,275
2022-01-18	$57.25	$57.99	$56.50	$56.66	$56.17	129,581
2022-01-14	$57.64	$58.39	$57.13	$57.52	$57.02	197,066
2022-01-13	$57.73	$58.65	$57.66	$57.77	$57.27	157,401
2022-01-12	$57.88	$58.29	$57.38	$57.49	$56.99	340,252
2022-01-11	$58.26	$58.26	$57.23	$57.83	$57.33	155,285
2022-01-10	$57.91	$58.35	$57.28	$58.35	$57.84	170,949
2022-01-07	$58.74	$59.27	$56.95	$58.26	$57.75	400,208
2022-01-06	$57.93	$58.85	$57.34	$58.81	$58.30	406,749
2022-01-05	$58.43	$59.10	$57.75	$58.05	$57.54	269,205
2022-01-04	$58.67	$59.25	$58.30	$58.57	$58.06	374,268
2022-01-03	$57.65	$59.37	$57.58	$58.97	$58.46	277,092
2021-12-31	$57.77	$58.22	$57.57	$57.62	$57.12	147,983
2021-12-30	$58.11	$59.48	$57.01	$57.67	$57.17	121,620
2021-12-29	$58.05	$58.39	$57.12	$57.95	$57.44	145,437
2021-12-28	$57.89	$58.92	$57.17	$57.85	$57.35	280,515
2021-12-27	$58.07	$58.46	$57.39	$57.97	$57.46	211,220
2021-12-23	$58.07	$58.12	$57.60	$57.84	$57.34	106,586
2021-12-22	$56.85	$57.86	$56.55	$57.78	$57.28	98,104
2021-12-21	$57.20	$57.37	$56.13	$57.08	$56.58	246,692
2021-12-20	$54.48	$56.60	$53.98	$56.43	$55.94	356,645
2021-12-17	$56.39	$57.69	$54.93	$55.18	$54.70	640,869
2021-12-16	$57.82	$58.29	$55.74	$56.41	$55.92	371,257
2021-12-15	$56.85	$58.12	$56.58	$57.78	$57.28	714,730
2021-12-14	$56.93	$57.55	$56.07	$56.77	$56.27	472,964
2021-12-13	$55.24	$57.03	$54.79	$56.69	$56.20	302,977
2021-12-10	$55.26	$55.84	$55.19	$55.45	$54.97	203,932
2021-12-09	$54.58	$55.41	$54.20	$55.02	$54.54	112,921
2021-12-08	$54.60	$55.06	$54.32	$54.87	$54.39	100,700
2021-12-07	$54.41	$55.01	$53.91	$54.50	$54.02	386,518
2021-12-06	$53.76	$54.77	$53.60	$54.18	$53.71	144,944
2021-12-03	$53.75	$54.57	$52.89	$53.35	$52.88	201,041
2021-12-02	$53.03	$53.90	$52.72	$53.66	$53.19	215,419
2021-12-01	$53.32	$53.77	$52.66	$53.03	$52.32	332,309
2021-11-30	$51.84	$53.05	$51.82	$52.71	$52.01	375,630
2021-11-29	$52.17	$53.07	$51.28	$52.22	$51.52	164,180
2021-11-26	$51.89	$52.56	$51.54	$51.75	$51.06	117,091
2021-11-24	$52.85	$53.06	$52.52	$52.59	$51.89	90,039
2021-11-23	$52.97	$53.37	$52.34	$53.03	$52.32	151,878
2021-11-22	$52.69	$53.48	$51.99	$53.17	$52.46	239,035
2021-11-19	$52.28	$52.93	$52.23	$52.49	$51.79	333,457
2021-11-18	$52.74	$52.77	$51.87	$52.33	$51.63	130,030
2021-11-17	$52.46	$52.93	$52.01	$52.78	$52.08	281,221
2021-11-16	$52.04	$52.86	$51.29	$52.73	$52.03	173,847
2021-11-15	$52.68	$52.93	$51.72	$51.84	$51.15	114,465
2021-11-12	$53.35	$53.49	$52.53	$52.60	$51.90	85,437
2021-11-11	$53.50	$54.10	$52.99	$53.27	$52.56	113,344
2021-11-10	$53.83	$54.06	$53.51	$53.58	$52.87	134,001
2021-11-09	$53.99	$54.72	$53.71	$54.00	$53.28	195,791
2021-11-08	$54.66	$54.66	$53.95	$54.17	$53.45	131,167
2021-11-05	$52.95	$54.83	$50.77	$54.50	$53.77	235,803
2021-11-04	$51.47	$53.94	$50.80	$53.27	$52.56	319,670
2021-11-03	$50.51	$51.46	$49.61	$51.32	$50.64	164,717
2021-11-02	$51.19	$51.50	$50.56	$50.70	$50.02	78,417
2021-11-01	$50.09	$51.17	$49.75	$51.07	$50.39	113,500
2021-10-29	$50.27	$50.27	$49.32	$50.05	$49.38	149,763
2021-10-28	$49.54	$50.46	$49.44	$50.41	$49.74	100,030
2021-10-27	$50.15	$50.15	$49.24	$49.36	$48.70	100,344
2021-10-26	$51.04	$51.04	$50.16	$50.22	$49.55	72,471
2021-10-25	$50.63	$50.86	$50.27	$50.77	$50.09	93,332
2021-10-22	$50.54	$51.00	$50.28	$50.62	$49.95	84,351
2021-10-21	$50.05	$50.50	$49.97	$50.43	$49.76	87,099
2021-10-20	$49.76	$50.30	$49.52	$50.15	$49.48	62,015
2021-10-19	$49.77	$49.93	$49.46	$49.77	$49.11	74,075
2021-10-18	$50.15	$50.36	$49.59	$49.73	$49.07	88,194
2021-10-15	$50.42	$50.64	$49.89	$50.20	$49.53	128,234
2021-10-14	$50.22	$50.82	$49.82	$49.95	$49.28	101,102
2021-10-13	$50.07	$50.35	$49.50	$49.80	$49.14	71,582
2021-10-12	$50.58	$50.79	$49.85	$50.00	$49.33	130,995
2021-10-11	$51.30	$51.36	$50.35	$50.35	$49.68	59,137
2021-10-08	$51.14	$51.22	$50.83	$51.05	$50.37	46,488
2021-10-07	$50.26	$51.12	$49.97	$51.04	$50.36	114,607
2021-10-06	$49.72	$50.43	$49.58	$50.02	$49.35	114,044
2021-10-05	$49.69	$50.28	$48.22	$50.14	$49.47	148,302
2021-10-04	$49.28	$49.71	$49.27	$49.65	$48.99	138,548
2021-10-01	$48.41	$49.55	$48.24	$49.22	$48.56	172,273
2021-09-30	$48.34	$48.90	$48.14	$48.20	$47.56	113,902
2021-09-29	$48.03	$48.78	$47.93	$48.40	$47.76	83,509
2021-09-28	$48.30	$48.35	$45.23	$48.00	$47.36	134,581
2021-09-27	$47.96	$48.88	$47.82	$48.43	$47.78	199,060
2021-09-24	$47.38	$48.27	$47.07	$48.05	$47.41	142,350
2021-09-23	$46.99	$47.60	$46.99	$47.44	$46.81	116,633
2021-09-22	$46.56	$47.19	$46.38	$46.95	$46.32	73,130
2021-09-21	$46.98	$47.03	$46.20	$46.29	$45.67	98,149
2021-09-20	$47.24	$47.60	$45.95	$46.74	$46.12	122,516
2021-09-17	$47.83	$49.03	$47.50	$47.82	$47.18	561,582
2021-09-16	$48.33	$48.44	$47.79	$47.80	$47.16	113,718
2021-09-15	$47.21	$48.53	$47.15	$48.38	$47.74	158,851
2021-09-14	$47.34	$48.16	$46.72	$47.10	$46.47	110,446
2021-09-13	$47.40	$48.05	$46.72	$47.42	$46.54	109,952
2021-09-10	$47.79	$47.85	$46.98	$47.19	$46.32	114,679
2021-09-09	$48.25	$48.48	$47.37	$47.54	$46.66	145,279
2021-09-08	$48.44	$48.68	$47.74	$48.31	$47.41	133,753
2021-09-07	$48.42	$48.68	$48.12	$48.40	$47.50	127,994
2021-09-03	$48.84	$48.97	$48.34	$48.42	$47.52	171,828
2021-09-02	$48.77	$48.91	$48.53	$48.83	$47.93	107,760
2021-09-01	$48.32	$48.91	$47.87	$48.70	$47.80	82,255
2021-08-31	$48.29	$48.76	$48.10	$48.21	$47.32	139,133
2021-08-30	$48.39	$48.73	$48.00	$48.31	$47.41	96,124
2021-08-27	$47.28	$48.31	$47.00	$48.30	$47.40	159,732
2021-08-26	$47.30	$47.30	$46.56	$47.04	$46.17	98,907
2021-08-25	$47.41	$47.46	$46.54	$47.22	$46.35	73,287
2021-08-24	$47.56	$47.71	$47.16	$47.31	$46.43	95,006
2021-08-23	$47.75	$47.77	$46.85	$47.53	$46.65	133,291
2021-08-20	$46.52	$47.54	$46.51	$47.43	$46.55	160,935
2021-08-19	$46.39	$46.61	$45.94	$46.56	$45.70	139,057
2021-08-18	$47.26	$47.33	$46.40	$46.53	$45.67	120,909
2021-08-17	$47.08	$47.34	$46.39	$47.27	$46.39	104,491
2021-08-16	$47.37	$47.38	$46.79	$47.36	$46.48	108,369
2021-08-13	$46.74	$47.49	$46.61	$47.44	$46.56	125,503
2021-08-12	$46.33	$46.72	$46.31	$46.54	$45.68	97,915
2021-08-11	$45.96	$46.36	$45.82	$46.36	$45.50	84,539
2021-08-10	$45.74	$46.41	$45.47	$46.08	$45.23	115,796
2021-08-09	$45.94	$46.02	$45.26	$45.70	$44.85	111,840
2021-08-06	$46.27	$46.65	$45.85	$46.06	$45.21	87,727
2021-08-05	$44.72	$46.30	$44.47	$45.98	$45.13	144,268
2021-08-04	$44.62	$44.77	$44.22	$44.47	$43.65	164,796
2021-08-03	$44.84	$45.26	$44.66	$44.91	$44.08	142,966
2021-08-02	$45.47	$45.99	$44.68	$44.80	$43.97	94,431
2021-07-30	$44.52	$45.77	$44.52	$45.36	$44.52	128,984
2021-07-29	$45.48	$45.96	$45.41	$45.58	$44.74	61,246
2021-07-28	$45.26	$45.65	$44.98	$45.25	$44.41	72,983
2021-07-27	$45.31	$45.66	$44.74	$45.17	$44.33	77,092
2021-07-26	$45.45	$45.64	$45.32	$45.51	$44.67	68,099
2021-07-23	$45.18	$45.55	$44.94	$45.39	$44.55	69,532
2021-07-22	$45.95	$45.95	$44.59	$44.95	$44.12	182,000
2021-07-21	$46.05	$46.46	$45.74	$46.02	$45.17	78,509
2021-07-20	$45.46	$46.43	$45.29	$45.86	$45.01	162,369
2021-07-19	$45.65	$46.00	$45.13	$45.46	$44.62	140,396
2021-07-16	$46.09	$46.47	$45.89	$46.17	$45.31	173,978
2021-07-15	$45.72	$46.08	$45.60	$45.79	$44.94	85,623
2021-07-14	$46.16	$46.16	$45.24	$45.96	$45.11	92,054
2021-07-13	$46.68	$46.68	$45.90	$45.96	$45.11	126,816
2021-07-12	$45.95	$46.08	$45.49	$46.02	$45.17	194,415
2021-07-09	$46.03	$46.68	$45.63	$46.06	$45.21	138,398
2021-07-08	$45.68	$45.96	$45.09	$45.71	$44.86	155,286
2021-07-07	$46.20	$46.87	$46.01	$46.18	$45.32	267,245
2021-07-06	$46.80	$46.80	$46.08	$46.57	$45.71	114,476
2021-07-02	$47.14	$47.35	$46.71	$46.79	$45.92	184,013
2021-07-01	$47.25	$47.76	$46.71	$47.02	$46.15	151,732
2021-06-30	$47.77	$47.77	$46.86	$47.18	$46.31	119,205
2021-06-29	$46.90	$47.50	$46.82	$47.41	$46.53	128,456
2021-06-28	$47.36	$47.44	$46.36	$46.87	$46.00	237,373
2021-06-25	$46.02	$47.36	$45.86	$47.18	$46.31	1,021,191
2021-06-24	$46.11	$46.15	$44.82	$46.12	$45.27	99,065
2021-06-23	$46.47	$46.65	$45.79	$45.88	$45.03	216,385
2021-06-22	$46.15	$46.38	$45.75	$46.33	$45.47	155,725
2021-06-21	$45.50	$46.25	$45.30	$46.20	$45.34	134,167
2021-06-18	$46.38	$46.50	$45.35	$45.40	$44.56	352,129
2021-06-17	$45.60	$46.42	$45.37	$46.41	$45.55	213,928
2021-06-16	$45.50	$45.88	$45.25	$45.67	$44.82	184,965
2021-06-15	$45.44	$45.58	$45.14	$45.37	$44.53	312,248
2021-06-14	$45.52	$45.52	$44.74	$45.30	$44.46	238,343
2021-06-11	$44.10	$45.55	$44.10	$45.43	$44.59	221,309
2021-06-10	$43.90	$44.43	$43.51	$44.35	$43.29	172,607
2021-06-09	$43.22	$43.68	$43.11	$43.55	$42.51	199,981
2021-06-08	$42.69	$43.28	$42.58	$43.09	$42.06	178,040
2021-06-07	$43.25	$43.55	$42.70	$42.76	$41.74	162,904
2021-06-04	$43.39	$43.56	$43.07	$43.27	$42.24	168,639
2021-06-03	$43.35	$43.55	$43.03	$43.23	$42.20	251,473
2021-06-02	$43.95	$44.04	$43.20	$43.46	$42.42	240,800
2021-06-01	$44.06	$44.27	$43.62	$43.72	$42.68	204,642
2021-05-28	$44.55	$44.55	$43.90	$44.04	$42.99	103,399
2021-05-27	$44.64	$44.91	$44.24	$44.48	$43.42	96,901
2021-05-26	$44.54	$45.00	$44.27	$44.44	$43.38	105,011
2021-05-25	$44.71	$44.78	$44.20	$44.36	$43.30	87,603
2021-05-24	$44.76	$44.98	$44.51	$44.83	$43.76	78,413
2021-05-21	$44.78	$45.51	$44.46	$44.56	$43.49	159,640
2021-05-20	$44.62	$44.92	$44.49	$44.73	$43.66	75,835
2021-05-19	$44.22	$44.76	$44.01	$44.68	$43.61	89,702
2021-05-18	$44.80	$45.21	$44.56	$44.57	$43.50	138,114
2021-05-17	$45.45	$45.96	$44.85	$44.91	$43.84	112,158
2021-05-14	$45.61	$45.74	$44.70	$45.66	$44.57	96,962
2021-05-13	$44.09	$45.66	$44.09	$45.47	$44.38	161,888
2021-05-12	$44.66	$44.89	$44.07	$44.15	$43.09	139,530
2021-05-11	$45.51	$45.80	$44.84	$44.84	$43.77	135,612
2021-05-10	$45.62	$46.50	$45.35	$45.94	$44.84	142,801
2021-05-07	$45.80	$46.00	$45.45	$45.49	$44.40	88,109
2021-05-06	$45.92	$45.92	$44.63	$45.75	$44.66	182,632
2021-05-05	$46.28	$46.38	$45.86	$45.94	$44.84	106,988
2021-05-04	$46.19	$46.50	$45.96	$46.36	$45.25	101,999
2021-05-03	$46.22	$46.92	$45.94	$46.33	$45.22	290,581
2021-04-30	$46.08	$46.54	$45.60	$45.99	$44.89	185,401
2021-04-29	$45.97	$46.25	$45.53	$46.21	$45.11	112,960
2021-04-28	$45.96	$46.05	$45.48	$45.77	$44.68	88,012
2021-04-27	$46.72	$46.79	$45.78	$45.96	$44.86	139,021
2021-04-26	$46.65	$46.93	$46.27	$46.72	$45.60	166,754
2021-04-23	$46.50	$46.91	$46.16	$46.60	$45.49	116,649
2021-04-22	$46.76	$46.82	$46.20	$46.42	$45.31	83,275
2021-04-21	$45.98	$46.86	$45.79	$46.71	$45.59	162,602
2021-04-20	$46.74	$46.89	$46.06	$46.09	$44.99	183,721
2021-04-19	$47.00	$47.11	$46.30	$46.82	$45.70	184,078
2021-04-16	$47.05	$47.42	$46.17	$46.99	$45.87	186,985
2021-04-15	$46.83	$47.01	$46.37	$46.91	$45.79	88,109
2021-04-14	$46.83	$47.53	$46.43	$46.61	$45.50	105,401
2021-04-13	$46.59	$46.92	$46.16	$46.72	$45.60	138,483
2021-04-12	$46.74	$46.74	$46.03	$46.56	$45.45	171,952
2021-04-09	$46.53	$46.76	$46.03	$46.67	$45.55	226,657
2021-04-08	$45.96	$46.52	$45.80	$46.38	$45.27	209,675
2021-04-07	$45.93	$46.45	$45.41	$45.96	$44.86	115,353
2021-04-06	$46.00	$46.39	$45.58	$46.09	$44.99	157,633
2021-04-05	$46.10	$46.28	$45.02	$45.91	$44.81	150,308
2021-04-01	$44.89	$46.13	$44.89	$45.88	$44.78	216,944
2021-03-31	$46.09	$46.12	$44.85	$44.89	$43.82	308,161
2021-03-30	$47.33	$48.05	$46.18	$46.31	$45.20	327,137
2021-03-29	$48.59	$48.90	$47.83	$48.16	$47.01	134,693
2021-03-26	$48.01	$48.75	$47.21	$48.66	$47.50	118,453
2021-03-25	$47.26	$47.97	$46.96	$47.77	$46.63	100,297
2021-03-24	$47.88	$48.12	$47.38	$47.42	$46.29	139,342
2021-03-23	$47.90	$48.44	$47.47	$47.67	$46.53	119,610
2021-03-22	$48.00	$48.47	$47.43	$48.11	$46.96	99,280
2021-03-19	$47.10	$48.24	$46.79	$48.00	$46.85	751,444
2021-03-18	$47.80	$48.15	$47.39	$47.66	$46.28	139,808
2021-03-17	$48.10	$48.58	$47.65	$47.86	$46.47	104,587
2021-03-16	$47.75	$48.52	$47.46	$48.37	$46.97	163,038
2021-03-15	$48.84	$48.84	$47.68	$48.02	$46.63	183,079
2021-03-12	$48.94	$49.28	$48.55	$48.83	$47.42	189,017
2021-03-11	$48.13	$48.81	$47.76	$48.72	$47.31	176,572
2021-03-10	$47.69	$48.52	$47.01	$48.30	$46.90	170,697
2021-03-09	$47.31	$47.80	$46.90	$47.35	$45.98	243,279
2021-03-08	$46.56	$47.23	$45.64	$47.08	$45.72	179,745
2021-03-05	$45.51	$46.41	$45.05	$46.23	$44.89	218,034
2021-03-04	$45.90	$46.49	$45.35	$45.56	$44.24	186,160
2021-03-03	$45.75	$46.15	$45.39	$45.67	$44.35	195,263
2021-03-02	$46.58	$46.97	$45.54	$45.59	$44.27	145,471
2021-03-01	$46.20	$46.90	$46.20	$46.43	$45.09	146,946
2021-02-26	$47.06	$47.06	$46.02	$46.15	$44.81	159,037
2021-02-25	$47.05	$47.78	$46.85	$46.93	$45.57	227,928
2021-02-24	$46.38	$47.31	$45.95	$47.05	$45.69	133,717
2021-02-23	$46.95	$47.83	$46.41	$46.51	$45.16	222,087
2021-02-22	$45.63	$47.04	$45.28	$46.93	$45.57	140,212
2021-02-19	$47.94	$47.95	$45.97	$45.98	$44.65	197,771
2021-02-18	$47.74	$48.10	$47.41	$47.77	$46.39	106,436
2021-02-17	$47.26	$48.00	$46.46	$47.83	$46.44	185,846
2021-02-16	$47.58	$48.02	$47.00	$47.50	$46.12	202,520
2021-02-12	$46.73	$47.24	$46.38	$47.14	$45.77	173,925
2021-02-11	$46.47	$47.07	$46.25	$46.68	$45.33	175,696
2021-02-10	$46.27	$46.62	$45.81	$46.47	$45.12	278,073
2021-02-09	$45.17	$45.96	$44.61	$45.91	$44.58	272,392
2021-02-08	$45.17	$45.32	$44.22	$45.01	$43.71	164,905
2021-02-05	$44.92	$46.32	$44.12	$44.69	$43.40	189,009
2021-02-04	$46.50	$47.65	$44.17	$44.45	$43.16	235,829
2021-02-03	$44.38	$44.75	$43.50	$44.08	$42.80	202,075
2021-02-02	$44.42	$44.49	$43.86	$44.46	$43.17	187,571
2021-02-01	$43.39	$44.12	$42.98	$43.83	$42.56	144,566
2021-01-29	$43.35	$43.42	$42.73	$43.09	$41.84	387,500
2021-01-28	$43.79	$43.84	$43.01	$43.30	$42.05	220,734
2021-01-27	$44.62	$44.99	$43.27	$43.35	$42.09	170,561
2021-01-26	$45.53	$45.72	$44.87	$45.23	$43.92	147,337
2021-01-25	$45.58	$45.96	$44.79	$45.12	$43.81	222,576
2021-01-22	$45.13	$45.85	$44.79	$45.78	$44.45	175,203
2021-01-21	$45.10	$45.44	$44.90	$45.36	$44.05	173,746
2021-01-20	$44.29	$45.43	$44.29	$45.20	$43.89	192,910
2021-01-19	$43.59	$44.52	$43.35	$44.40	$43.11	182,259
2021-01-15	$43.42	$43.88	$43.06	$43.18	$41.93	162,738
2021-01-14	$44.18	$44.34	$43.54	$43.60	$42.34	181,753
2021-01-13	$44.83	$45.28	$43.83	$43.95	$42.68	152,060
2021-01-12	$44.79	$44.96	$44.37	$44.68	$43.39	184,409
2021-01-11	$45.16	$45.61	$44.38	$44.68	$43.39	171,301
2021-01-08	$46.34	$46.34	$45.24	$45.54	$44.22	187,957
2021-01-07	$45.95	$46.28	$45.54	$46.05	$44.72	145,608
2021-01-06	$44.78	$45.93	$44.66	$45.76	$44.43	454,118
2021-01-05	$45.11	$46.06	$44.29	$44.66	$43.37	165,571
2021-01-04	$45.21	$45.61	$44.26	$44.91	$43.61	170,071
2020-12-31	$44.43	$45.15	$44.43	$45.07	$43.76	88,032
2020-12-30	$45.24	$45.24	$44.61	$44.71	$43.42	75,734
2020-12-29	$45.70	$46.33	$44.96	$45.06	$43.76	118,601
2020-12-28	$45.45	$45.77	$45.10	$45.47	$44.15	120,639
2020-12-24	$45.15	$45.91	$44.94	$45.18	$43.87	66,071
2020-12-23	$44.81	$45.19	$44.66	$44.84	$43.54	142,005
2020-12-22	$44.89	$44.89	$44.19	$44.46	$43.17	193,977
2020-12-21	$45.43	$46.34	$44.61	$44.88	$43.58	235,983
2020-12-18	$46.40	$46.60	$45.90	$46.00	$44.67	1,025,786
2020-12-17	$46.41	$46.64	$45.92	$46.40	$45.06	166,243
2020-12-16	$46.52	$47.21	$46.20	$46.22	$44.88	214,775
2020-12-15	$45.84	$46.40	$44.46	$46.23	$44.89	219,766
2020-12-14	$43.39	$46.00	$43.30	$45.64	$44.32	368,529
2020-12-11	$43.13	$43.72	$43.02	$43.16	$41.91	152,127
2020-12-10	$43.66	$43.68	$43.14	$43.25	$42.00	128,807
2020-12-09	$44.12	$44.53	$43.74	$43.98	$42.71	130,165
2020-12-08	$43.92	$44.21	$43.61	$44.01	$42.74	134,557
2020-12-07	$43.96	$44.40	$43.89	$44.21	$42.93	132,138
2020-12-04	$43.35	$44.23	$43.34	$44.08	$42.80	94,760
2020-12-03	$43.28	$43.70	$43.04	$43.11	$41.86	88,729
2020-12-02	$42.47	$43.60	$42.47	$43.25	$42.00	251,075
2020-12-01	$43.75	$43.81	$43.14	$43.17	$41.69	219,827
2020-11-30	$43.48	$43.67	$43.20	$43.38	$41.90	233,529
2020-11-27	$43.62	$43.90	$43.37	$43.71	$42.21	56,203
2020-11-25	$44.21	$44.21	$43.54	$43.70	$42.21	102,825
2020-11-24	$43.54	$44.46	$43.13	$44.41	$42.89	295,899
2020-11-23	$42.85	$43.31	$42.59	$43.03	$41.56	266,379
2020-11-20	$42.39	$43.01	$42.24	$42.62	$41.16	163,852
2020-11-19	$42.45	$42.89	$42.08	$42.44	$40.99	137,486
2020-11-18	$42.75	$43.42	$42.40	$42.40	$40.95	205,719
2020-11-17	$43.73	$43.73	$42.53	$42.68	$41.22	318,994
2020-11-16	$43.53	$44.32	$43.33	$44.06	$42.55	315,689
2020-11-13	$42.10	$43.29	$41.43	$43.00	$41.53	142,565
2020-11-12	$43.41	$43.74	$41.72	$41.84	$40.41	224,843
2020-11-11	$43.91	$44.08	$43.09	$43.74	$42.24	245,278
2020-11-10	$42.50	$43.79	$42.29	$43.75	$42.25	238,775
2020-11-09	$41.10	$42.87	$40.86	$42.41	$40.96	360,844
2020-11-06	$40.48	$40.50	$39.63	$40.08	$38.71	155,163
2020-11-05	$39.50	$41.01	$39.50	$40.43	$39.05	397,315
2020-11-04	$39.74	$40.28	$39.32	$39.38	$38.03	233,647
2020-11-03	$38.89	$39.99	$38.69	$39.78	$38.42	286,906
2020-11-02	$38.20	$38.58	$37.54	$38.51	$37.19	255,249
2020-10-30	$38.02	$38.26	$37.51	$37.88	$36.58	210,688
2020-10-29	$38.15	$38.48	$37.77	$38.28	$36.97	137,090
2020-10-28	$38.75	$39.12	$37.96	$38.11	$36.81	173,187
2020-10-27	$39.86	$40.06	$39.30	$39.34	$37.99	177,919
2020-10-26	$39.80	$40.09	$39.26	$39.90	$38.54	181,721
2020-10-23	$40.31	$40.55	$40.04	$40.14	$38.77	140,324
2020-10-22	$40.75	$40.93	$39.98	$40.23	$38.85	171,359
2020-10-21	$41.13	$41.60	$40.62	$40.62	$39.23	219,219
2020-10-20	$41.55	$41.73	$40.93	$41.20	$39.79	153,505
2020-10-19	$42.67	$43.01	$41.37	$41.54	$40.12	187,569
2020-10-16	$42.55	$42.90	$42.34	$42.58	$41.12	100,134
2020-10-15	$41.27	$42.76	$41.27	$42.70	$41.24	171,716
2020-10-14	$41.61	$42.27	$41.42	$41.75	$40.32	238,315
2020-10-13	$41.71	$42.14	$41.38	$41.52	$40.10	191,965
2020-10-12	$41.58	$42.11	$41.20	$41.98	$40.54	117,355
2020-10-09	$41.81	$42.17	$41.62	$41.64	$40.22	115,134
2020-10-08	$41.38	$41.88	$41.14	$41.55	$40.13	211,941
2020-10-07	$41.59	$41.64	$41.01	$41.15	$39.74	206,490
2020-10-06	$42.07	$42.51	$41.27	$41.46	$40.04	168,070
2020-10-05	$41.62	$42.10	$41.37	$41.86	$40.43	113,923
2020-10-02	$40.56	$41.67	$40.33	$41.37	$39.95	147,003
2020-10-01	$40.99	$41.55	$40.62	$41.01	$39.61	149,905
2020-09-30	$41.34	$41.69	$40.81	$40.95	$39.55	165,748
2020-09-29	$41.06	$41.52	$40.83	$41.15	$39.74	133,218
2020-09-28	$40.90	$41.42	$40.85	$41.15	$39.74	262,424
2020-09-25	$39.81	$40.88	$39.81	$40.65	$39.26	152,785
2020-09-24	$39.95	$40.39	$39.41	$40.03	$38.66	393,786
2020-09-23	$40.67	$41.38	$39.93	$39.99	$38.62	262,302
2020-09-22	$40.53	$40.74	$40.08	$40.50	$39.11	171,186
2020-09-21	$39.68	$40.19	$39.32	$40.15	$38.78	223,415
2020-09-18	$39.92	$40.50	$39.36	$40.06	$38.69	566,442
2020-09-17	$38.87	$39.68	$38.87	$39.57	$38.22	252,993
2020-09-16	$38.91	$39.84	$38.76	$39.18	$37.84	316,304
2020-09-15	$38.95	$39.02	$38.54	$38.77	$37.44	86,493
2020-09-14	$39.01	$39.30	$38.60	$38.60	$37.28	116,350
2020-09-11	$39.49	$39.49	$38.70	$38.87	$37.31	98,797
2020-09-10	$39.04	$39.51	$38.74	$39.13	$37.56	180,858
2020-09-09	$39.74	$39.91	$38.91	$38.99	$37.43	190,070
2020-09-08	$40.38	$40.38	$39.19	$39.32	$37.75	306,358
2020-09-04	$42.00	$42.00	$40.84	$40.88	$39.24	172,478
2020-09-03	$43.17	$43.17	$41.44	$41.66	$39.99	270,530
2020-09-02	$42.66	$43.29	$42.33	$43.14	$41.41	112,867
2020-09-01	$42.42	$42.93	$41.99	$42.44	$40.74	150,010
2020-08-31	$41.51	$43.50	$41.51	$42.57	$40.87	195,947
2020-08-28	$43.98	$43.98	$42.94	$43.24	$41.51	140,294
2020-08-27	$43.68	$44.30	$43.45	$43.68	$41.93	109,610
2020-08-26	$43.91	$44.36	$43.33	$43.44	$41.70	113,975
2020-08-25	$43.52	$44.14	$43.52	$43.77	$42.02	101,726
2020-08-24	$43.74	$44.07	$43.31	$43.70	$41.95	113,619
2020-08-21	$43.74	$43.93	$43.11	$43.51	$41.77	231,727
2020-08-20	$43.74	$44.08	$43.45	$43.63	$41.88	95,606
2020-08-19	$44.35	$44.75	$43.63	$44.07	$42.30	151,631
2020-08-18	$44.41	$44.42	$43.66	$44.18	$42.41	164,335
2020-08-17	$44.51	$44.90	$44.28	$44.56	$42.78	81,739
2020-08-14	$43.95	$44.85	$43.82	$44.47	$42.69	120,427
2020-08-13	$44.15	$44.49	$43.77	$43.98	$42.22	101,482
2020-08-12	$44.98	$44.98	$42.13	$44.27	$42.50	128,089
2020-08-11	$44.29	$45.15	$44.29	$44.46	$42.68	215,249
2020-08-10	$43.98	$44.55	$43.65	$44.07	$42.30	168,178
2020-08-07	$42.65	$44.02	$42.54	$43.89	$42.13	299,969
2020-08-06	$42.98	$45.23	$41.83	$43.04	$41.31	266,053
2020-08-05	$43.83	$44.13	$43.12	$43.91	$42.15	255,666
2020-08-04	$42.80	$43.43	$42.77	$43.40	$41.66	153,115
2020-08-03	$42.25	$42.93	$42.04	$42.78	$41.07	116,480
2020-07-31	$41.90	$42.14	$41.00	$42.13	$40.44	181,995
2020-07-30	$41.45	$41.97	$41.13	$41.82	$40.15	138,336
2020-07-29	$41.08	$41.93	$41.08	$41.84	$40.16	136,481
2020-07-28	$40.98	$41.56	$40.83	$41.07	$39.43	134,116
2020-07-27	$40.18	$41.09	$39.85	$40.96	$39.32	106,826
2020-07-24	$40.56	$40.99	$40.02	$40.14	$38.53	109,538
2020-07-23	$41.41	$41.61	$40.47	$40.63	$39.00	167,722
2020-07-22	$41.99	$42.19	$41.12	$41.35	$39.69	176,437
2020-07-21	$41.72	$42.32	$41.43	$41.92	$40.24	142,450
2020-07-20	$41.72	$41.76	$40.98	$41.37	$39.71	138,733
2020-07-17	$41.57	$41.99	$41.42	$41.79	$40.12	130,876
2020-07-16	$41.75	$41.95	$41.22	$41.59	$39.92	133,978
2020-07-15	$41.74	$42.42	$41.42	$41.95	$40.27	205,389
2020-07-14	$40.25	$41.15	$39.80	$41.12	$39.47	276,576
2020-07-13	$40.68	$41.22	$40.14	$40.29	$38.68	227,809
2020-07-10	$38.37	$40.53	$38.03	$40.50	$38.88	309,318
2020-07-09	$39.66	$39.66	$38.21	$38.38	$36.84	137,228
2020-07-08	$39.61	$40.95	$39.28	$39.55	$37.97	251,902
2020-07-07	$40.34	$40.70	$39.55	$39.63	$38.04	206,353
2020-07-06	$41.66	$41.77	$40.71	$40.71	$39.08	138,087
2020-07-02	$41.97	$42.32	$41.04	$41.17	$39.52	127,491
2020-07-01	$41.66	$42.08	$41.33	$41.66	$39.99	168,174
2020-06-30	$41.86	$44.45	$41.00	$41.39	$39.73	323,410
2020-06-29	$40.93	$42.01	$40.59	$41.81	$40.14	174,000
2020-06-26	$41.66	$41.71	$40.52	$40.56	$38.94	337,979
2020-06-25	$41.94	$41.94	$41.27	$41.75	$40.08	165,608
2020-06-24	$43.20	$43.25	$41.61	$41.97	$40.29	245,775
2020-06-23	$44.02	$44.30	$43.15	$43.24	$41.51	354,341
2020-06-22	$43.81	$43.81	$43.02	$43.62	$41.87	258,965
2020-06-19	$44.88	$45.30	$43.42	$43.84	$42.08	265,920
2020-06-18	$44.49	$44.70	$43.90	$44.44	$42.66	204,302
2020-06-17	$45.43	$45.43	$44.23	$44.47	$42.69	160,517
2020-06-16	$45.63	$46.10	$44.79	$45.30	$43.49	221,807
2020-06-15	$43.87	$44.92	$43.29	$44.50	$42.72	237,511
2020-06-12	$45.89	$46.00	$43.91	$44.54	$42.76	208,554
2020-06-11	$46.29	$46.40	$44.57	$44.63	$42.84	255,894
2020-06-10	$47.51	$48.03	$47.03	$47.59	$45.44	185,233
2020-06-09	$48.24	$48.39	$47.08	$47.32	$45.19	166,924
2020-06-08	$49.25	$49.56	$48.13	$48.44	$46.26	261,398
2020-06-05	$49.00	$49.52	$48.52	$49.20	$46.98	197,268
2020-06-04	$48.37	$48.63	$47.64	$48.06	$45.89	244,241
2020-06-03	$49.00	$49.05	$48.41	$48.49	$46.30	146,762
2020-06-02	$48.12	$48.71	$47.80	$48.55	$46.36	139,902
2020-06-01	$47.34	$48.46	$47.34	$47.80	$45.65	269,761
2020-05-29	$46.85	$47.59	$46.24	$47.35	$45.22	314,477
2020-05-28	$48.45	$48.45	$46.95	$47.05	$44.93	188,311
2020-05-27	$47.64	$48.04	$46.71	$48.00	$45.84	179,518
2020-05-26	$47.34	$47.57	$46.66	$47.17	$45.04	250,219
2020-05-22	$46.22	$46.37	$45.47	$46.36	$44.27	152,227
2020-05-21	$45.79	$46.09	$44.83	$45.82	$43.75	324,321
2020-05-20	$45.60	$45.79	$45.03	$45.61	$43.55	200,661
2020-05-19	$45.42	$45.68	$44.87	$44.89	$42.87	234,656
2020-05-18	$44.13	$45.68	$44.13	$45.64	$43.58	249,302
2020-05-15	$43.02	$44.10	$42.63	$43.57	$41.61	761,175
2020-05-14	$42.90	$43.59	$42.13	$43.23	$41.28	177,642
2020-05-13	$44.01	$44.68	$43.11	$43.41	$41.45	256,958
2020-05-12	$46.69	$46.69	$44.32	$44.33	$42.33	232,923
2020-05-11	$46.63	$47.19	$45.92	$46.33	$44.24	271,788
2020-05-08	$46.50	$47.90	$46.50	$47.16	$45.03	206,130
2020-05-07	$47.09	$49.30	$43.37	$46.39	$44.30	527,975
2020-05-06	$47.89	$49.63	$47.74	$48.88	$46.68	195,673
2020-05-05	$47.87	$49.10	$47.56	$47.88	$45.72	290,723
2020-05-04	$48.03	$48.85	$46.82	$47.53	$45.39	294,508
2020-05-01	$47.95	$48.71	$46.88	$48.19	$46.02	228,537
2020-04-30	$49.84	$50.86	$47.90	$48.58	$46.39	348,285
2020-04-29	$49.67	$51.04	$49.49	$50.51	$48.23	227,110
2020-04-28	$48.43	$49.81	$48.12	$48.64	$46.45	236,138
2020-04-27	$47.32	$48.03	$47.02	$47.76	$45.61	229,058
2020-04-24	$47.35	$47.50	$46.36	$47.03	$44.91	133,523
2020-04-23	$46.51	$47.44	$46.18	$47.13	$45.01	185,387
2020-04-22	$46.31	$46.76	$45.72	$46.55	$44.45	156,691
2020-04-21	$46.99	$47.70	$45.49	$45.77	$43.71	195,869
2020-04-20	$47.06	$48.32	$47.06	$47.82	$45.66	136,698
2020-04-17	$47.95	$48.28	$47.24	$47.82	$45.66	208,347
2020-04-16	$47.77	$48.35	$46.43	$46.99	$44.87	189,885
2020-04-15	$46.50	$47.68	$46.14	$47.37	$45.23	272,361
2020-04-14	$47.89	$47.97	$46.88	$47.46	$45.32	193,895
2020-04-13	$46.38	$47.01	$45.11	$46.30	$44.21	181,587
2020-04-09	$46.20	$47.01	$45.25	$46.54	$44.44	192,167
2020-04-08	$44.13	$45.76	$43.59	$45.63	$43.57	204,126
2020-04-07	$45.70	$46.57	$43.50	$43.70	$41.73	229,850
2020-04-06	$42.32	$44.92	$42.32	$44.63	$42.62	348,190
2020-04-03	$40.51	$41.51	$40.01	$41.32	$39.46	342,750
2020-04-02	$40.64	$42.95	$40.19	$40.90	$39.06	218,272
2020-04-01	$40.61	$41.60	$39.56	$40.79	$38.95	354,939
2020-03-31	$41.76	$42.85	$40.83	$41.85	$39.96	283,293
2020-03-30	$41.81	$43.59	$40.95	$41.91	$40.02	177,407
2020-03-27	$41.55	$42.71	$40.44	$41.20	$39.34	388,319
2020-03-26	$39.98	$43.00	$39.85	$42.55	$40.63	379,600
2020-03-25	$39.24	$40.54	$38.30	$39.83	$38.03	657,691
2020-03-24	$40.31	$41.57	$38.15	$39.22	$37.45	386,250
2020-03-23	$38.63	$39.26	$36.50	$38.59	$36.85	430,398
2020-03-20	$41.50	$42.63	$37.86	$38.28	$36.55	571,099
2020-03-19	$43.71	$44.36	$40.81	$41.34	$39.48	500,222
2020-03-18	$40.84	$44.31	$39.53	$44.01	$42.03	603,526
2020-03-17	$41.35	$43.20	$39.98	$41.98	$40.09	611,344
2020-03-16	$37.96	$40.73	$36.33	$40.32	$38.50	530,395
2020-03-13	$40.01	$41.00	$37.80	$40.87	$39.03	551,550
2020-03-12	$38.28	$39.93	$37.20	$38.30	$36.57	676,794
2020-03-11	$40.95	$41.47	$39.28	$40.71	$38.87	327,314
2020-03-10	$41.34	$42.09	$40.00	$41.49	$39.62	875,708
2020-03-09	$40.95	$42.24	$39.33	$39.59	$37.81	296,079
2020-03-06	$41.36	$43.20	$41.26	$43.07	$41.13	244,235
2020-03-05	$44.54	$44.98	$42.42	$42.68	$40.76	278,172
2020-03-04	$45.95	$46.47	$44.62	$45.73	$43.43	206,813
2020-03-03	$45.57	$46.74	$44.62	$45.30	$43.02	513,901
2020-03-02	$44.45	$45.60	$44.06	$45.56	$43.27	258,584
2020-02-28	$44.65	$45.85	$43.37	$44.25	$42.02	428,430
2020-02-27	$46.47	$47.87	$45.80	$46.36	$44.03	360,904
2020-02-26	$48.09	$48.56	$47.18	$47.37	$44.99	282,555
2020-02-25	$50.07	$50.07	$47.72	$47.75	$45.35	305,626
2020-02-24	$50.10	$50.71	$49.88	$50.20	$47.67	232,331
2020-02-21	$52.60	$52.78	$51.52	$51.72	$49.12	188,436
2020-02-20	$52.88	$53.00	$51.72	$52.78	$50.12	268,697
2020-02-19	$52.48	$52.94	$52.30	$52.74	$50.09	143,963
2020-02-18	$52.26	$52.63	$52.09	$52.30	$49.67	211,381
2020-02-14	$52.18	$52.49	$51.93	$52.31	$49.68	225,036
2020-02-13	$51.38	$52.19	$51.38	$52.18	$49.55	135,271
2020-02-12	$52.11	$52.47	$51.36	$51.77	$49.17	150,646
2020-02-11	$51.67	$51.89	$51.19	$51.75	$49.15	139,833
2020-02-10	$50.09	$51.33	$50.09	$51.27	$48.69	236,217
2020-02-07	$50.63	$50.99	$49.94	$50.04	$47.52	205,625
2020-02-06	$54.92	$54.92	$50.68	$50.90	$48.34	381,542
2020-02-05	$51.72	$51.99	$50.64	$51.93	$49.32	169,940
2020-02-04	$50.86	$51.25	$50.22	$50.94	$48.38	254,731
2020-02-03	$50.03	$50.77	$49.84	$50.34	$47.81	265,236
2020-01-31	$51.36	$51.37	$49.69	$49.82	$47.31	282,691
2020-01-30	$50.99	$51.45	$50.73	$51.44	$48.85	163,056
2020-01-29	$51.49	$51.55	$51.06	$51.11	$48.54	244,656
2020-01-28	$51.14	$51.52	$50.95	$51.30	$48.72	139,615
2020-01-27	$50.31	$51.27	$50.19	$50.85	$48.29	304,646
2020-01-24	$51.93	$51.93	$50.76	$51.00	$48.43	119,575
2020-01-23	$51.33	$51.96	$51.03	$51.66	$49.06	213,393
2020-01-22	$51.04	$51.46	$50.74	$51.24	$48.66	210,591
2020-01-21	$51.18	$51.34	$50.59	$50.77	$48.22	589,075
2020-01-17	$51.82	$51.82	$51.01	$51.21	$48.63	216,060
2020-01-16	$51.39	$51.69	$51.04	$51.60	$49.00	167,963
2020-01-15	$50.89	$51.48	$50.86	$51.01	$48.44	320,891
2020-01-14	$52.71	$52.71	$50.78	$50.83	$48.27	461,063
2020-01-13	$51.55	$52.72	$51.50	$52.66	$50.01	228,863
2020-01-10	$51.92	$52.12	$51.18	$51.37	$48.79	207,971
2020-01-09	$51.32	$51.92	$51.11	$51.84	$49.23	180,690
2020-01-08	$50.84	$51.43	$50.79	$51.13	$48.56	148,934
2020-01-07	$51.56	$51.57	$50.69	$50.79	$48.23	280,316
2020-01-06	$52.02	$52.06	$51.52	$51.78	$49.18	229,505
2020-01-03	$51.70	$52.71	$51.26	$52.33	$49.70	269,193
2020-01-02	$51.91	$52.32	$51.61	$52.31	$49.68	291,536
2019-12-31	$51.56	$51.94	$51.40	$51.78	$49.18	250,999
2019-12-30	$51.72	$51.82	$51.03	$51.69	$49.09	211,139
2019-12-27	$51.93	$51.97	$51.32	$51.55	$48.96	127,136
2019-12-26	$52.49	$52.49	$51.44	$51.60	$49.00	96,627
2019-12-24	$52.34	$52.43	$51.90	$52.41	$49.77	101,069
2019-12-23	$51.89	$52.78	$51.33	$52.20	$49.57	234,309
2019-12-20	$51.92	$52.13	$51.34	$51.70	$49.10	910,372
2019-12-19	$52.35	$52.38	$51.45	$51.74	$49.14	286,874
2019-12-18	$51.76	$52.70	$51.57	$52.28	$49.65	312,390
2019-12-17	$55.49	$55.93	$51.75	$51.86	$49.25	389,594
2019-12-16	$55.36	$55.82	$55.36	$55.48	$52.69	169,430
2019-12-13	$55.00	$55.23	$54.53	$55.22	$52.44	222,697
2019-12-12	$55.53	$55.84	$54.85	$55.25	$52.47	197,871
2019-12-11	$56.11	$56.35	$55.38	$55.54	$52.75	295,866
2019-12-10	$56.46	$56.69	$55.93	$55.96	$53.14	218,108
2019-12-09	$56.95	$56.95	$56.51	$56.52	$53.68	208,481
2019-12-06	$57.26	$57.60	$56.39	$57.05	$54.18	339,630
2019-12-05	$56.34	$57.08	$56.07	$57.07	$54.20	220,504
2019-12-04	$57.06	$57.23	$56.28	$56.31	$53.48	248,469
2019-12-03	$55.97	$56.86	$55.83	$56.72	$53.87	514,308
2019-12-02	$57.06	$57.11	$56.15	$56.55	$53.71	226,942
2019-11-29	$57.25	$57.52	$56.87	$57.19	$54.10	93,648
2019-11-27	$57.64	$57.74	$57.19	$57.34	$54.24	88,639
2019-11-26	$56.92	$57.67	$56.81	$57.41	$54.31	223,491
2019-11-25	$56.76	$57.15	$56.51	$56.67	$53.61	320,782
2019-11-22	$57.57	$57.57	$56.20	$56.34	$53.30	145,913
2019-11-21	$58.19	$58.20	$56.97	$57.41	$54.31	179,605
2019-11-20	$58.11	$58.41	$57.38	$57.91	$54.78	201,758
2019-11-19	$57.87	$58.69	$57.80	$58.01	$54.88	336,477
2019-11-18	$56.91	$57.83	$56.81	$57.58	$54.47	181,766
2019-11-15	$57.00	$57.07	$56.16	$57.02	$53.94	648,841
2019-11-14	$55.81	$56.82	$55.69	$56.78	$53.71	245,487
2019-11-13	$56.05	$56.55	$55.51	$56.17	$53.14	125,211
2019-11-12	$56.05	$56.32	$54.74	$56.15	$53.12	189,913
2019-11-11	$55.02	$56.26	$55.02	$56.02	$52.99	426,971
2019-11-08	$55.29	$55.50	$54.93	$55.25	$52.26	193,980
2019-11-07	$56.42	$56.63	$55.35	$55.53	$52.53	235,557
2019-11-06	$56.50	$56.61	$55.82	$56.08	$53.05	187,454
2019-11-05	$56.92	$57.38	$56.25	$56.64	$53.58	220,335
2019-11-04	$56.60	$57.38	$55.53	$57.17	$54.08	245,047
2019-11-01	$58.04	$58.25	$55.80	$56.45	$53.40	369,170
2019-10-31	$55.25	$57.76	$54.27	$57.64	$54.53	581,321
2019-10-30	$52.07	$52.32	$51.50	$52.22	$49.40	204,830
2019-10-29	$51.10	$52.53	$51.10	$52.18	$49.36	221,904
2019-10-28	$50.14	$51.05	$50.14	$50.96	$48.21	195,094
2019-10-25	$50.37	$50.71	$49.77	$49.89	$47.19	131,510
2019-10-24	$50.25	$50.71	$49.96	$50.36	$47.64	176,058
2019-10-23	$50.28	$50.71	$49.79	$50.00	$47.30	154,268
2019-10-22	$51.21	$51.35	$50.17	$50.21	$47.50	109,213
2019-10-21	$50.93	$51.43	$50.80	$51.14	$48.38	132,623
2019-10-18	$51.10	$51.21	$50.00	$50.57	$47.84	146,493
2019-10-17	$51.40	$51.47	$50.84	$51.24	$48.47	188,902
2019-10-16	$51.33	$51.48	$50.80	$51.10	$48.34	165,600
2019-10-15	$51.66	$51.81	$49.39	$51.42	$48.64	171,984
2019-10-14	$51.96	$52.31	$51.24	$51.51	$48.73	76,866
2019-10-11	$51.91	$52.72	$51.79	$52.12	$49.30	167,330
2019-10-10	$51.08	$51.98	$50.91	$51.32	$48.55	157,721
2019-10-09	$50.57	$51.23	$50.18	$51.09	$48.33	292,878
2019-10-08	$51.30	$51.30	$50.03	$50.11	$47.40	314,904
2019-10-07	$51.91	$51.93	$51.55	$51.70	$48.91	503,954
2019-10-04	$51.41	$52.46	$51.41	$51.99	$49.18	418,161
2019-10-03	$50.93	$51.41	$50.42	$51.19	$48.42	175,958
2019-10-02	$50.62	$53.60	$49.82	$51.02	$48.26	380,435
2019-10-01	$51.89	$52.00	$50.91	$50.92	$48.17	186,565
2019-09-30	$51.42	$52.00	$51.18	$51.68	$48.89	265,358
2019-09-27	$52.00	$52.04	$50.94	$51.32	$48.55	260,321
2019-09-26	$51.77	$52.24	$51.25	$51.80	$49.00	206,134
2019-09-25	$51.53	$52.00	$50.83	$51.78	$48.98	200,029
2019-09-24	$51.94	$52.28	$51.42	$51.51	$48.73	187,167
2019-09-23	$52.85	$53.35	$51.78	$51.82	$49.02	163,690
2019-09-20	$53.50	$53.99	$52.92	$52.93	$50.07	465,684
2019-09-19	$53.67	$54.22	$53.41	$53.54	$50.65	133,265
2019-09-18	$53.01	$53.75	$52.53	$53.55	$50.66	159,693
2019-09-17	$52.24	$53.23	$52.04	$53.10	$50.23	374,646
2019-09-16	$52.57	$52.74	$52.01	$52.10	$49.29	201,281
2019-09-13	$53.59	$53.73	$52.45	$52.89	$50.03	124,339
2019-09-12	$53.85	$54.18	$53.35	$53.41	$50.52	158,627
2019-09-11	$52.68	$53.92	$52.65	$53.78	$50.66	171,717
2019-09-10	$52.93	$53.08	$51.88	$52.75	$49.69	160,376
2019-09-09	$53.72	$54.06	$52.50	$53.11	$50.03	235,058
2019-09-06	$54.45	$54.81	$53.64	$53.68	$50.57	164,208
2019-09-05	$53.67	$54.70	$53.39	$54.26	$51.12	199,102
2019-09-04	$53.58	$54.03	$53.12	$53.15	$50.07	616,165
2019-09-03	$53.50	$54.15	$52.79	$53.09	$50.01	258,233
2019-08-30	$53.68	$53.95	$53.49	$53.88	$50.76	231,269
2019-08-29	$52.89	$53.52	$52.25	$53.07	$49.99	115,094
2019-08-28	$52.03	$52.86	$51.45	$52.34	$49.31	164,781
2019-08-27	$52.35	$52.55	$51.58	$51.98	$48.97	155,443
2019-08-26	$50.56	$52.20	$48.03	$52.06	$49.04	162,634
2019-08-23	$53.14	$53.84	$51.64	$51.79	$48.79	240,326
2019-08-22	$53.64	$54.78	$53.04	$53.05	$49.98	166,148
2019-08-21	$53.53	$53.85	$53.17	$53.58	$50.47	148,600
2019-08-20	$52.54	$53.34	$52.33	$53.06	$49.98	182,113
2019-08-19	$53.33	$53.73	$52.42	$52.44	$49.40	165,220
2019-08-16	$52.00	$52.81	$51.88	$52.70	$49.65	182,473
2019-08-15	$50.41	$51.74	$50.01	$51.74	$48.74	267,326
2019-08-14	$49.83	$50.59	$49.25	$50.16	$47.25	358,627
2019-08-13	$50.09	$50.75	$49.85	$50.49	$47.56	227,727
2019-08-12	$50.25	$50.63	$49.51	$50.14	$47.23	123,085
2019-08-09	$50.79	$50.85	$49.73	$50.47	$47.55	264,012
2019-08-08	$56.70	$57.20	$47.69	$50.97	$48.02	522,308
2019-08-07	$48.50	$48.93	$42.56	$48.46	$45.65	187,155
2019-08-06	$48.32	$48.88	$47.85	$48.82	$45.99	178,373
2019-08-05	$49.45	$49.48	$47.53	$47.96	$45.18	230,932
2019-08-02	$51.07	$51.31	$49.88	$50.28	$47.37	126,995
2019-08-01	$51.35	$52.17	$51.03	$51.16	$48.20	181,989
2019-07-31	$51.74	$52.61	$51.09	$51.24	$48.27	242,511
2019-07-30	$51.98	$52.03	$51.61	$51.69	$48.69	147,307
2019-07-29	$52.03	$52.72	$51.64	$52.25	$49.22	329,096
2019-07-26	$51.46	$52.12	$51.24	$51.84	$48.84	182,431
2019-07-25	$50.55	$51.31	$50.17	$51.27	$48.30	244,067
2019-07-24	$49.07	$50.64	$48.45	$50.57	$47.64	318,348
2019-07-23	$49.03	$49.07	$47.67	$49.06	$46.22	106,425
2019-07-22	$48.79	$49.03	$48.51	$48.77	$45.94	259,763
2019-07-19	$49.03	$49.45	$48.51	$48.60	$45.78	140,676
2019-07-18	$48.42	$49.07	$48.18	$49.06	$46.22	293,529
2019-07-17	$48.97	$48.99	$48.27	$48.39	$45.59	189,070
2019-07-16	$49.06	$49.43	$48.89	$48.92	$46.08	191,552
2019-07-15	$49.01	$49.08	$48.47	$48.99	$46.15	159,067
2019-07-12	$48.63	$48.87	$47.88	$48.82	$45.99	138,245
2019-07-11	$49.58	$49.78	$48.28	$48.40	$45.59	165,578
2019-07-10	$49.15	$49.71	$49.02	$49.41	$46.55	193,066
2019-07-09	$49.01	$49.24	$48.72	$49.04	$46.20	168,673
2019-07-08	$49.19	$49.58	$48.45	$49.13	$46.28	106,223
2019-07-05	$49.12	$49.86	$48.69	$49.22	$46.37	136,090
2019-07-03	$48.95	$49.41	$48.79	$49.30	$46.44	72,499
2019-07-02	$48.80	$49.20	$48.35	$48.73	$45.91	192,326
2019-07-01	$49.40	$49.84	$48.67	$48.82	$45.99	237,611
2019-06-28	$48.55	$48.93	$47.74	$48.83	$46.00	518,717
2019-06-27	$48.58	$48.91	$48.46	$48.58	$45.76	202,428
2019-06-26	$48.29	$48.86	$48.23	$48.29	$45.49	161,239
2019-06-25	$48.19	$48.40	$47.85	$48.06	$45.27	243,180
2019-06-24	$48.50	$48.66	$48.05	$48.10	$45.31	191,992
2019-06-21	$48.69	$49.20	$48.26	$48.49	$45.68	287,568
2019-06-20	$48.84	$48.92	$48.42	$48.77	$45.94	234,065
2019-06-19	$48.09	$48.43	$47.66	$48.36	$45.56	210,554
2019-06-18	$47.45	$48.21	$47.06	$48.00	$45.22	165,639
2019-06-17	$47.33	$47.60	$46.69	$47.14	$44.41	137,749
2019-06-14	$47.31	$47.73	$47.01	$47.21	$44.47	111,994
2019-06-13	$47.50	$47.62	$47.09	$47.30	$44.56	83,907
2019-06-12	$46.96	$47.49	$46.42	$47.40	$44.65	112,605
2019-06-11	$47.00	$47.50	$46.25	$46.93	$44.21	252,484
2019-06-10	$46.53	$47.39	$46.53	$46.78	$44.07	78,789
2019-06-07	$45.53	$46.64	$45.53	$46.41	$43.72	241,305
2019-06-06	$45.41	$45.76	$45.00	$45.24	$42.62	197,504
2019-06-05	$45.95	$46.06	$45.23	$45.35	$42.72	129,731
2019-06-04	$44.35	$45.77	$44.21	$45.75	$43.10	116,528
2019-06-03	$44.88	$45.22	$43.96	$44.14	$41.58	178,393
2019-05-31	$44.92	$44.92	$44.25	$44.85	$42.04	144,977
2019-05-30	$45.32	$45.33	$44.48	$45.10	$42.27	166,769
2019-05-29	$44.93	$45.26	$44.51	$45.09	$42.26	129,530
2019-05-28	$45.63	$45.63	$44.61	$45.00	$42.18	205,904
2019-05-24	$45.57	$45.75	$45.04	$45.38	$42.54	201,324
2019-05-23	$45.70	$46.00	$44.78	$45.22	$42.39	150,443
2019-05-22	$45.86	$46.40	$45.86	$46.02	$43.14	175,402
2019-05-21	$45.95	$46.40	$45.89	$45.89	$43.01	226,896
2019-05-20	$45.41	$46.02	$45.24	$45.66	$42.80	92,781
2019-05-17	$46.06	$46.35	$45.42	$45.49	$42.64	216,673
2019-05-16	$46.26	$46.78	$46.21	$46.36	$43.45	205,543
2019-05-15	$44.99	$46.09	$44.99	$46.03	$43.14	129,415
2019-05-14	$45.19	$45.64	$45.01	$45.14	$42.31	127,368
2019-05-13	$45.79	$45.89	$45.11	$45.18	$42.35	117,676
2019-05-10	$46.24	$46.50	$45.52	$46.33	$43.43	115,970
2019-05-09	$46.09	$46.53	$45.90	$46.20	$43.30	157,472
2019-05-08	$46.34	$46.94	$45.72	$46.41	$43.50	223,891
2019-05-07	$47.04	$47.43	$46.06	$46.33	$43.43	134,446
2019-05-06	$45.65	$47.61	$45.39	$47.33	$44.36	221,713
2019-05-03	$47.63	$47.75	$45.95	$46.29	$43.39	307,650
2019-05-02	$46.88	$49.75	$45.61	$47.94	$44.94	471,464
2019-05-01	$44.88	$44.88	$44.35	$44.64	$41.84	340,240
2019-04-30	$45.04	$45.27	$44.13	$44.65	$41.85	293,910
2019-04-29	$44.59	$44.98	$44.41	$44.88	$42.07	143,932
2019-04-26	$44.35	$44.60	$43.81	$44.44	$41.65	164,260
2019-04-25	$45.07	$45.07	$44.29	$44.29	$41.51	107,070
2019-04-24	$45.03	$45.46	$44.74	$45.00	$42.18	143,045
2019-04-23	$43.98	$45.05	$43.82	$44.98	$42.16	210,665
2019-04-22	$43.65	$44.04	$43.51	$43.79	$41.05	137,263
2019-04-18	$44.33	$44.37	$43.50	$43.81	$41.06	137,431
2019-04-17	$44.41	$44.58	$44.12	$44.45	$41.66	135,750
2019-04-16	$44.64	$44.65	$44.26	$44.39	$41.61	89,922
2019-04-15	$44.82	$44.85	$44.32	$44.50	$41.71	61,339
2019-04-12	$44.95	$44.95	$44.47	$44.71	$41.91	68,896
2019-04-11	$44.23	$44.83	$44.00	$44.78	$41.97	92,292
2019-04-10	$43.61	$44.14	$43.55	$44.12	$41.35	225,171
2019-04-09	$43.99	$44.16	$43.42	$43.46	$40.74	170,666
2019-04-08	$44.25	$44.31	$43.46	$44.02	$41.26	150,150
2019-04-05	$44.04	$44.53	$43.87	$44.36	$41.58	132,804
2019-04-04	$43.73	$44.09	$43.54	$43.99	$41.23	150,654
2019-04-03	$43.78	$43.92	$43.39	$43.67	$40.93	107,998
2019-04-02	$43.58	$43.65	$42.97	$43.58	$40.85	109,726
2019-04-01	$42.52	$43.55	$42.49	$43.48	$40.75	192,076
2019-03-29	$42.31	$42.53	$41.74	$42.30	$39.65	191,444
2019-03-28	$41.81	$42.28	$41.49	$42.04	$39.40	85,878
2019-03-27	$41.33	$41.95	$40.85	$41.80	$39.18	141,541
2019-03-26	$41.03	$41.79	$41.03	$41.23	$38.65	141,660
2019-03-25	$41.32	$41.40	$40.75	$40.84	$38.28	214,442
2019-03-22	$41.78	$42.28	$41.25	$41.28	$38.69	144,200
2019-03-21	$41.06	$42.06	$41.06	$41.92	$39.29	167,638
2019-03-20	$41.54	$42.00	$41.01	$41.08	$38.51	162,435
2019-03-19	$41.97	$42.22	$41.41	$41.51	$38.91	250,082
2019-03-18	$41.54	$42.06	$41.53	$41.85	$39.23	186,110
2019-03-15	$41.46	$41.90	$41.10	$41.45	$38.85	400,341
2019-03-14	$41.63	$41.74	$41.23	$41.36	$38.77	88,625
2019-03-13	$41.53	$41.90	$41.15	$41.51	$38.91	214,349
2019-03-12	$41.79	$41.97	$40.36	$41.57	$38.76	117,881
2019-03-11	$41.17	$41.96	$41.17	$41.86	$39.03	110,768
2019-03-08	$40.85	$41.26	$40.27	$41.15	$38.37	85,750
2019-03-07	$41.20	$41.65	$40.77	$41.00	$38.23	141,000
2019-03-06	$41.26	$41.43	$40.71	$41.28	$38.49	260,803
2019-03-05	$41.31	$41.68	$41.25	$41.32	$38.52	78,537
2019-03-04	$41.80	$42.05	$41.26	$41.33	$38.53	225,777
2019-03-01	$41.74	$41.90	$41.43	$41.82	$38.99	144,033
2019-02-28	$41.70	$41.74	$41.39	$41.55	$38.74	88,856
2019-02-27	$41.50	$41.71	$41.11	$41.68	$38.86	83,599
2019-02-26	$41.79	$42.13	$41.53	$41.65	$38.83	189,844
2019-02-25	$42.37	$42.56	$41.94	$41.97	$39.13	137,234
2019-02-22	$41.55	$42.43	$41.45	$42.37	$39.50	212,961
2019-02-21	$40.91	$41.68	$40.53	$41.65	$38.83	331,347
2019-02-20	$41.70	$41.90	$40.83	$40.91	$38.14	295,964
2019-02-19	$41.11	$41.90	$41.03	$41.80	$38.97	241,295
2019-02-15	$41.63	$41.78	$40.97	$41.25	$38.46	237,915
2019-02-14	$41.41	$41.78	$41.12	$41.45	$38.64	190,740
2019-02-13	$41.21	$41.39	$40.96	$41.14	$38.36	178,511
2019-02-12	$41.18	$41.78	$41.13	$41.30	$38.50	168,130
2019-02-11	$41.23	$41.23	$40.45	$40.93	$38.16	223,260
2019-02-08	$40.54	$41.73	$39.09	$41.25	$38.46	289,360
2019-02-07	$36.60	$42.76	$36.60	$40.90	$38.13	445,385
2019-02-06	$36.48	$36.49	$35.90	$36.03	$33.59	145,351
2019-02-05	$36.78	$37.03	$36.34	$36.65	$34.17	124,886
2019-02-04	$36.41	$36.94	$36.04	$36.76	$34.27	125,058
2019-02-01	$36.18	$36.50	$36.05	$36.36	$33.90	67,246
2019-01-31	$35.41	$36.22	$35.36	$36.19	$33.74	111,750
2019-01-30	$35.02	$35.53	$34.65	$35.43	$33.03	101,454
2019-01-29	$35.23	$35.51	$34.74	$34.84	$32.48	114,652
2019-01-28	$35.82	$35.82	$35.15	$35.23	$32.85	61,308
2019-01-25	$35.82	$36.17	$35.50	$35.96	$33.53	298,067
2019-01-24	$34.88	$35.99	$34.88	$35.63	$33.22	127,943
2019-01-23	$35.00	$35.60	$34.59	$34.87	$32.51	124,341
2019-01-22	$35.02	$35.33	$34.68	$34.82	$32.46	106,113
2019-01-18	$35.38	$35.84	$35.10	$35.22	$32.84	122,054
2019-01-17	$34.25	$35.45	$34.25	$35.31	$32.92	137,965
2019-01-16	$34.01	$34.83	$34.01	$34.43	$32.10	142,313
2019-01-15	$33.49	$34.06	$33.38	$33.93	$31.63	192,310
2019-01-14	$33.62	$33.89	$33.39	$33.50	$31.23	93,329
2019-01-11	$33.45	$34.08	$33.45	$33.79	$31.50	124,868
2019-01-10	$33.28	$33.80	$31.31	$33.62	$31.34	103,058
2019-01-09	$33.60	$33.87	$33.08	$33.50	$31.23	147,713
2019-01-08	$33.04	$33.62	$32.78	$33.59	$31.32	221,160
2019-01-07	$32.76	$33.30	$32.66	$32.74	$30.52	194,340
2019-01-04	$31.71	$33.01	$31.57	$32.69	$30.48	169,614
2019-01-03	$31.95	$32.27	$31.44	$31.47	$29.34	111,586
2019-01-02	$31.32	$32.25	$31.32	$32.04	$29.87	154,492
2018-12-31	$31.82	$32.15	$31.28	$31.77	$29.62	128,093
2018-12-28	$31.89	$32.20	$31.36	$31.60	$29.46	134,934
2018-12-27	$31.16	$31.89	$30.80	$31.89	$29.73	122,578
2018-12-26	$30.95	$31.66	$30.40	$31.57	$29.43	102,134
2018-12-24	$30.94	$31.30	$30.47	$30.77	$28.69	69,863
2018-12-21	$32.09	$32.88	$30.86	$30.95	$28.86	330,193
2018-12-20	$32.79	$33.36	$31.51	$31.96	$29.80	189,545
2018-12-19	$32.72	$33.69	$32.33	$32.86	$30.64	227,340
2018-12-18	$32.74	$33.09	$32.33	$32.73	$30.51	115,187
2018-12-17	$33.21	$33.74	$32.26	$32.46	$30.26	192,182
2018-12-14	$33.56	$33.81	$33.08	$33.40	$31.14	143,903
2018-12-13	$33.69	$33.93	$33.17	$33.84	$31.55	147,850
2018-12-12	$33.05	$34.03	$33.03	$33.61	$31.34	139,114
2018-12-11	$32.34	$32.86	$32.01	$32.70	$30.49	231,891
2018-12-10	$32.37	$32.39	$31.73	$31.88	$29.72	258,010
2018-12-07	$33.21	$33.35	$32.02	$32.46	$30.26	270,110
2018-12-06	$33.09	$33.47	$32.56	$33.19	$30.94	168,650
2018-12-04	$34.88	$35.12	$33.29	$33.56	$31.29	217,251
2018-12-03	$35.49	$35.78	$35.00	$35.28	$32.69	135,967
2018-11-30	$34.63	$35.22	$34.26	$35.07	$32.49	205,483
2018-11-29	$35.20	$35.92	$34.51	$34.63	$32.09	126,764
2018-11-28	$34.73	$35.53	$34.37	$35.43	$32.83	196,867
2018-11-27	$34.84	$35.27	$34.69	$34.74	$32.19	124,046
2018-11-26	$35.28	$35.72	$35.06	$35.11	$32.53	116,883
2018-11-23	$35.10	$35.50	$35.06	$35.13	$32.55	35,291
2018-11-21	$34.93	$35.54	$34.30	$35.36	$32.76	83,381
2018-11-20	$35.76	$36.17	$34.89	$34.92	$32.35	127,514
2018-11-19	$36.75	$36.86	$36.26	$36.29	$33.62	92,321
2018-11-16	$36.43	$36.91	$36.17	$36.72	$34.02	155,399
2018-11-15	$37.00	$37.00	$36.18	$36.70	$34.00	121,251
2018-11-14	$37.31	$37.51	$37.05	$37.07	$34.35	128,887
2018-11-13	$36.85	$37.41	$36.65	$36.99	$34.27	139,276
2018-11-12	$36.79	$37.44	$36.32	$36.84	$34.13	133,248
2018-11-09	$36.14	$36.79	$35.94	$36.71	$34.01	308,054
2018-11-08	$35.66	$37.94	$34.80	$36.27	$33.61	239,760
2018-11-07	$35.42	$35.96	$34.85	$35.93	$33.29	131,684
2018-11-06	$36.10	$36.78	$35.07	$35.42	$32.82	118,800
2018-11-05	$36.04	$36.20	$35.55	$36.11	$33.46	102,954
2018-11-02	$35.86	$36.31	$35.83	$36.08	$33.43	155,373
2018-11-01	$35.24	$35.97	$34.67	$35.75	$33.12	131,500
2018-10-31	$34.72	$35.32	$34.24	$35.10	$32.52	296,769
2018-10-30	$33.64	$34.48	$33.33	$34.45	$31.92	159,201
2018-10-29	$34.55	$35.12	$33.47	$33.58	$31.11	164,825
2018-10-26	$34.36	$34.71	$33.78	$34.20	$31.69	142,170
2018-10-25	$34.95	$35.14	$34.68	$34.81	$32.25	112,875
2018-10-24	$35.61	$35.62	$34.76	$34.78	$32.22	137,630
2018-10-23	$35.51	$36.08	$35.07	$35.71	$33.09	111,262
2018-10-22	$35.93	$36.21	$35.33	$35.85	$33.22	155,245
2018-10-19	$36.29	$36.62	$35.90	$35.92	$33.28	100,601
2018-10-18	$36.73	$36.90	$36.13	$36.30	$33.63	120,449
2018-10-17	$36.56	$36.93	$36.15	$36.88	$34.17	142,999
2018-10-16	$36.30	$36.80	$35.99	$36.66	$33.97	151,039
2018-10-15	$35.91	$36.39	$35.65	$36.14	$33.48	128,378
2018-10-12	$36.58	$36.71	$35.69	$35.97	$33.33	151,172
2018-10-11	$37.27	$37.58	$36.10	$36.12	$33.47	217,018
2018-10-10	$38.16	$38.30	$37.25	$37.37	$34.62	163,110
2018-10-09	$38.13	$38.59	$37.98	$38.16	$35.36	127,624
2018-10-08	$38.53	$38.53	$38.02	$38.28	$35.47	94,576
2018-10-05	$38.95	$39.18	$38.16	$38.52	$35.69	82,334
2018-10-04	$38.57	$39.13	$38.43	$38.92	$36.06	133,435
2018-10-03	$38.96	$39.66	$38.52	$38.67	$35.83	189,381
2018-10-02	$39.45	$39.80	$38.61	$38.85	$36.00	131,168
2018-10-01	$40.26	$40.69	$39.25	$39.45	$36.55	128,716
2018-09-28	$39.83	$40.33	$39.59	$40.14	$37.19	128,063
2018-09-27	$40.21	$40.34	$39.83	$39.87	$36.94	109,829
2018-09-26	$41.83	$41.89	$40.16	$40.22	$37.26	286,917
2018-09-25	$41.64	$41.92	$41.39	$41.80	$38.73	198,362
2018-09-24	$41.74	$42.05	$40.86	$41.62	$38.56	83,200
2018-09-21	$41.77	$42.06	$41.60	$41.87	$38.79	397,607
2018-09-20	$41.67	$42.04	$41.20	$41.66	$38.60	219,622
2018-09-19	$41.26	$41.79	$40.45	$41.41	$38.37	313,150
2018-09-18	$40.77	$41.73	$40.71	$41.31	$38.27	171,092
2018-09-17	$40.33	$41.20	$39.72	$40.76	$37.77	283,759
2018-09-14	$39.16	$40.19	$39.01	$40.15	$37.20	236,764
2018-09-13	$39.33	$39.62	$38.90	$38.99	$36.13	228,504
2018-09-12	$38.15	$39.30	$37.95	$39.16	$36.28	331,199
2018-09-11	$37.65	$38.26	$37.56	$38.16	$35.36	253,966
2018-09-10	$37.97	$38.34	$37.75	$38.00	$35.02	196,924
2018-09-07	$37.70	$37.98	$37.56	$37.83	$34.86	198,239
2018-09-06	$38.02	$38.02	$37.60	$37.81	$34.84	101,459
2018-09-05	$37.33	$38.31	$37.26	$37.97	$34.99	266,103
2018-09-04	$37.20	$37.57	$37.08	$37.44	$34.50	130,476
2018-08-31	$37.15	$37.41	$37.05	$37.35	$34.42	158,933
2018-08-30	$36.94	$37.46	$36.76	$37.27	$34.34	128,943
2018-08-29	$36.90	$37.06	$36.56	$36.99	$34.08	135,454
2018-08-28	$37.26	$37.30	$36.83	$36.93	$34.03	54,791
2018-08-27	$37.16	$37.46	$37.13	$37.25	$34.32	95,658
2018-08-24	$36.66	$37.12	$36.61	$37.02	$34.11	151,270
2018-08-23	$37.22	$37.50	$36.63	$36.67	$33.79	118,729
2018-08-22	$37.58	$37.82	$37.17	$37.24	$34.31	136,404
2018-08-21	$37.86	$37.86	$37.51	$37.57	$34.62	151,919
2018-08-20	$38.04	$38.27	$37.67	$37.69	$34.73	140,886
2018-08-17	$37.71	$38.29	$37.56	$37.93	$34.95	159,055
2018-08-16	$37.65	$38.12	$37.31	$37.80	$34.83	197,793
2018-08-15	$37.20	$37.37	$36.72	$37.24	$34.31	169,860
2018-08-14	$37.14	$37.65	$36.38	$37.32	$34.39	111,708
2018-08-13	$37.44	$37.82	$37.04	$37.13	$34.21	159,675
2018-08-10	$37.66	$37.71	$37.27	$37.41	$34.47	160,724
2018-08-09	$37.86	$38.31	$37.62	$37.68	$34.72	109,955
2018-08-08	$38.65	$38.65	$37.81	$37.84	$34.87	166,798
2018-08-07	$38.62	$38.96	$38.54	$38.66	$35.62	131,393
2018-08-06	$37.91	$38.65	$37.36	$38.51	$35.49	135,464
2018-08-03	$38.62	$38.62	$37.30	$37.84	$34.87	313,678
2018-08-02	$41.64	$41.64	$37.80	$38.73	$35.69	539,588
2018-08-01	$40.52	$41.13	$40.37	$40.63	$37.44	99,847
2018-07-31	$40.38	$41.96	$40.16	$40.67	$37.48	227,270
2018-07-30	$41.14	$41.76	$40.24	$40.38	$37.21	144,826
2018-07-27	$41.49	$41.94	$40.94	$41.22	$37.98	153,805
2018-07-26	$40.99	$41.57	$40.99	$41.46	$38.20	237,434
2018-07-25	$40.71	$41.13	$40.70	$41.10	$37.87	124,583
2018-07-24	$41.26	$41.26	$40.26	$40.71	$37.51	208,649
2018-07-23	$41.12	$41.31	$40.69	$41.07	$37.84	96,549
2018-07-20	$41.15	$41.30	$40.81	$41.17	$37.94	126,710
2018-07-19	$40.86	$41.25	$40.86	$41.14	$37.91	128,868
2018-07-18	$41.02	$41.26	$40.50	$40.99	$37.77	141,990
2018-07-17	$40.62	$41.23	$40.62	$41.02	$37.80	162,012
2018-07-16	$41.26	$41.52	$40.65	$40.72	$37.52	112,084
2018-07-13	$41.88	$42.41	$41.24	$41.30	$38.06	124,294
2018-07-12	$42.03	$42.28	$41.77	$41.89	$38.60	137,495
2018-07-11	$41.69	$42.03	$41.69	$41.84	$38.55	139,393
2018-07-10	$42.26	$42.33	$41.73	$41.85	$38.56	103,623
2018-07-09	$42.46	$42.67	$42.02	$42.17	$38.86	141,069
2018-07-06	$42.10	$42.32	$41.85	$42.30	$38.98	140,431
2018-07-05	$41.88	$42.11	$41.73	$42.09	$38.78	192,835
2018-07-03	$41.62	$41.86	$41.62	$41.74	$38.46	69,308
2018-07-02	$40.75	$41.45	$40.29	$41.39	$38.14	267,657
2018-06-29	$41.25	$41.33	$40.87	$40.87	$37.66	159,048
2018-06-28	$41.20	$41.60	$41.07	$41.29	$38.05	113,471
2018-06-27	$42.10	$42.20	$41.14	$41.21	$37.97	154,911
2018-06-26	$41.90	$42.49	$41.85	$42.11	$38.80	125,364
2018-06-25	$42.28	$42.33	$41.58	$41.85	$38.56	185,682
2018-06-22	$42.77	$42.77	$42.33	$42.41	$39.08	345,289
2018-06-21	$43.11	$43.21	$42.45	$42.67	$39.32	130,242
2018-06-20	$43.37	$43.91	$42.96	$42.99	$39.61	137,559
2018-06-19	$43.35	$43.79	$42.84	$43.29	$39.89	203,837
2018-06-18	$43.06	$43.70	$43.06	$43.56	$40.14	156,181
2018-06-15	$42.44	$43.34	$42.40	$43.24	$39.84	298,817
2018-06-14	$42.66	$43.16	$42.44	$42.60	$39.25	170,975
2018-06-13	$42.34	$43.07	$41.95	$42.55	$39.21	225,440
2018-06-12	$42.16	$42.34	$41.70	$42.15	$38.84	164,651
2018-06-11	$41.98	$42.49	$41.95	$42.17	$38.86	150,689
2018-06-08	$41.39	$42.02	$39.92	$41.91	$38.62	158,887
2018-06-07	$41.85	$42.14	$41.43	$41.47	$38.21	145,757
2018-06-06	$41.91	$42.00	$41.55	$41.98	$38.68	150,430
2018-06-05	$41.80	$42.37	$41.51	$41.85	$38.56	136,365
2018-06-04	$41.50	$42.00	$41.46	$41.93	$38.64	149,397
2018-06-01	$41.55	$41.72	$41.37	$41.51	$38.06	165,627
2018-05-31	$41.65	$41.68	$41.26	$41.38	$37.94	245,281
2018-05-30	$41.00	$41.76	$41.00	$41.72	$38.25	202,749
2018-05-29	$41.10	$41.11	$40.79	$40.96	$37.55	173,832
2018-05-25	$41.07	$41.43	$41.07	$41.20	$37.77	232,698
2018-05-24	$41.05	$41.67	$40.76	$41.22	$37.79	181,978
2018-05-23	$40.64	$41.18	$40.55	$41.06	$37.65	192,637
2018-05-22	$40.70	$41.06	$40.51	$40.85	$37.45	230,771
2018-05-21	$40.29	$40.63	$40.07	$40.50	$37.13	167,410
2018-05-18	$40.31	$40.52	$40.10	$40.17	$36.83	473,360
2018-05-17	$40.15	$40.58	$39.95	$40.18	$36.84	214,675
2018-05-16	$39.88	$40.32	$39.70	$40.08	$36.75	313,505
2018-05-15	$39.08	$40.40	$39.00	$39.82	$36.51	244,222
2018-05-14	$39.39	$39.53	$39.06	$39.12	$35.87	201,884
2018-05-11	$39.21	$39.57	$38.37	$39.32	$36.05	237,069
2018-05-10	$39.14	$39.39	$38.73	$39.26	$36.00	214,414
2018-05-09	$39.50	$39.96	$38.88	$38.99	$35.75	270,226
2018-05-08	$39.12	$39.67	$38.07	$39.51	$36.23	253,481
2018-05-07	$40.06	$40.06	$38.93	$39.10	$35.85	311,987
2018-05-04	$39.96	$40.51	$39.79	$39.99	$36.67	438,976
2018-05-03	$43.06	$45.30	$40.13	$40.21	$36.87	573,150
2018-05-02	$43.63	$43.87	$43.05	$43.15	$39.56	231,465
2018-05-01	$42.68	$43.71	$42.37	$43.63	$40.00	406,061
2018-04-30	$43.26	$43.49	$42.71	$42.79	$39.23	184,195
2018-04-27	$44.09	$44.16	$43.12	$43.22	$39.63	211,623
2018-04-26	$44.30	$44.36	$43.67	$43.90	$40.25	107,582
2018-04-25	$44.00	$45.18	$43.46	$43.89	$40.24	145,160
2018-04-24	$44.25	$44.60	$43.68	$43.89	$40.24	275,852
2018-04-23	$44.33	$44.89	$43.97	$44.03	$40.37	243,650
2018-04-20	$44.81	$45.19	$44.12	$44.15	$40.48	218,612
2018-04-19	$45.15	$46.58	$44.88	$44.89	$41.16	399,761
2018-04-18	$46.28	$46.28	$45.25	$45.29	$41.52	368,046
2018-04-17	$46.46	$46.53	$45.98	$46.22	$42.38	447,664
2018-04-16	$45.39	$46.40	$45.29	$46.18	$42.34	266,353
2018-04-13	$45.37	$46.28	$44.88	$45.11	$41.36	145,553
2018-04-12	$45.83	$46.57	$45.19	$45.21	$41.45	337,647
2018-04-11	$44.93	$46.55	$42.02	$45.52	$41.74	326,324
2018-04-10	$44.86	$46.10	$44.47	$45.15	$41.40	381,369
2018-04-09	$44.97	$45.51	$44.27	$44.33	$40.64	375,954
2018-04-06	$46.38	$46.38	$44.65	$44.76	$41.04	301,202
2018-04-05	$46.41	$46.86	$46.14	$46.67	$42.79	252,022
2018-04-04	$44.70	$46.28	$44.70	$46.11	$42.28	147,703
2018-04-03	$45.01	$45.65	$44.64	$45.17	$41.41	176,700
2018-04-02	$45.17	$45.66	$43.19	$44.79	$41.07	153,895
2018-03-29	$45.37	$45.76	$44.80	$45.29	$41.52	203,573
2018-03-28	$45.06	$45.36	$44.10	$45.24	$41.48	216,954
2018-03-27	$45.80	$45.83	$44.78	$45.03	$41.29	182,852
2018-03-26	$44.55	$45.58	$41.80	$45.54	$41.75	153,304
2018-03-23	$45.79	$46.26	$44.15	$44.16	$40.49	342,256
2018-03-22	$46.82	$46.99	$45.27	$45.71	$41.91	147,385
2018-03-21	$46.72	$47.97	$46.68	$47.20	$43.28	183,708
2018-03-20	$46.86	$47.86	$46.45	$46.65	$42.77	152,635
2018-03-19	$47.14	$47.70	$46.22	$46.87	$42.97	187,718
2018-03-16	$46.83	$47.38	$46.83	$47.24	$43.31	363,664
2018-03-15	$46.98	$47.32	$46.67	$46.85	$42.96	220,405
2018-03-14	$47.07	$47.50	$46.65	$46.95	$43.05	370,891
2018-03-13	$47.04	$47.71	$46.81	$47.01	$43.10	370,521
2018-03-12	$47.00	$47.30	$46.72	$47.05	$42.95	242,402
2018-03-09	$46.32	$47.06	$45.54	$47.00	$42.90	245,248
2018-03-08	$46.45	$46.51	$45.72	$46.10	$42.08	240,589
2018-03-07	$46.10	$46.68	$45.83	$46.40	$42.35	268,067
2018-03-06	$46.65	$46.65	$46.09	$46.49	$42.44	202,461
2018-03-05	$46.45	$47.04	$46.20	$46.52	$42.46	209,189
2018-03-02	$45.63	$46.72	$45.32	$46.60	$42.54	124,004
2018-03-01	$46.62	$46.62	$45.45	$45.91	$41.91	213,534
2018-02-28	$47.15	$47.61	$46.64	$46.68	$42.61	288,800
2018-02-27	$47.73	$48.40	$47.04	$47.04	$42.94	180,200
2018-02-26	$47.16	$48.66	$47.07	$48.26	$44.05	171,586
2018-02-23	$47.95	$48.07	$47.11	$47.17	$43.06	334,432
2018-02-22	$48.65	$48.65	$47.91	$47.98	$43.80	230,860
2018-02-21	$47.86	$48.82	$47.36	$48.50	$44.27	234,276
2018-02-20	$47.50	$48.36	$47.50	$47.71	$43.55	210,862
2018-02-16	$46.70	$47.98	$46.69	$47.68	$43.52	187,599
2018-02-15	$46.59	$47.04	$45.88	$46.86	$42.77	211,573
2018-02-14	$44.95	$46.35	$44.66	$46.27	$42.23	195,774
2018-02-13	$44.40	$45.43	$44.37	$45.15	$41.21	165,644
2018-02-12	$44.64	$44.84	$43.65	$44.68	$40.78	231,841
2018-02-09	$45.32	$46.09	$43.56	$44.61	$40.72	182,573
2018-02-08	$48.10	$48.31	$44.81	$44.86	$40.95	414,757
2018-02-07	$43.85	$44.46	$43.64	$43.98	$40.14	154,211
2018-02-06	$43.48	$44.05	$42.07	$43.97	$40.14	157,120
2018-02-05	$44.66	$45.60	$44.10	$44.10	$40.25	151,961
2018-02-02	$44.98	$45.58	$44.83	$45.10	$41.17	133,274
2018-02-01	$45.03	$45.55	$44.41	$45.26	$41.31	268,498
2018-01-31	$45.43	$45.65	$45.08	$45.17	$41.23	142,708
2018-01-30	$45.14	$45.73	$45.14	$45.22	$41.28	86,169
2018-01-29	$45.89	$46.05	$45.53	$45.54	$41.57	137,520
2018-01-26	$46.09	$46.49	$45.83	$45.89	$41.89	159,840
2018-01-25	$45.69	$45.94	$45.36	$45.93	$41.92	183,858
2018-01-24	$45.65	$45.93	$45.20	$45.53	$41.56	165,347
2018-01-23	$45.70	$45.97	$45.42	$45.54	$41.57	99,240
2018-01-22	$45.66	$45.86	$45.14	$45.84	$41.84	77,252
2018-01-19	$45.16	$46.71	$45.08	$45.68	$41.70	87,539
2018-01-18	$45.46	$45.70	$45.11	$45.19	$41.25	53,630
2018-01-17	$45.44	$45.59	$44.79	$45.47	$41.50	98,165
2018-01-16	$45.82	$46.13	$45.21	$45.26	$41.31	116,072
2018-01-12	$45.40	$46.06	$44.61	$45.58	$41.60	112,541
2018-01-11	$44.46	$45.46	$44.30	$45.36	$41.40	135,369
2018-01-10	$44.05	$44.51	$43.42	$44.47	$40.59	92,350
2018-01-09	$44.35	$44.73	$43.94	$44.32	$40.45	97,510
2018-01-08	$44.77	$44.77	$44.36	$44.36	$40.49	89,034
2018-01-05	$44.34	$44.87	$44.19	$44.79	$40.88	175,025
2018-01-04	$44.11	$44.52	$44.05	$44.32	$40.45	96,560
2018-01-03	$44.33	$44.69	$43.82	$43.99	$40.15	72,520
2018-01-02	$44.01	$44.70	$43.88	$44.30	$40.44	153,495
2017-12-29	$44.23	$44.50	$43.78	$43.82	$40.00	99,740
2017-12-28	$44.23	$44.58	$43.78	$44.13	$40.28	80,832
2017-12-27	$44.44	$44.52	$43.98	$44.21	$40.35	110,585
2017-12-26	$44.81	$44.86	$44.06	$44.45	$40.57	69,849
2017-12-22	$44.36	$44.89	$44.10	$44.77	$40.87	100,732
2017-12-21	$44.80	$45.35	$44.51	$44.53	$40.65	122,121
2017-12-20	$44.86	$45.02	$44.47	$44.71	$40.81	143,180
2017-12-19	$44.72	$44.93	$44.24	$44.62	$40.73	127,973
2017-12-18	$44.86	$45.43	$44.64	$44.73	$40.83	94,879
2017-12-15	$44.24	$44.97	$43.95	$44.55	$40.66	252,989
2017-12-14	$43.86	$44.42	$43.40	$44.15	$40.30	181,438
2017-12-13	$43.85	$44.49	$43.58	$43.84	$40.02	87,301
2017-12-12	$43.79	$44.28	$43.76	$43.90	$40.07	91,158
2017-12-11	$43.72	$44.39	$43.55	$43.82	$40.00	92,701
2017-12-08	$44.43	$44.56	$43.73	$43.88	$40.05	101,550
2017-12-07	$44.19	$44.78	$44.12	$44.22	$40.36	218,515
2017-12-06	$44.19	$44.67	$43.96	$44.07	$40.23	81,490
2017-12-05	$44.68	$45.01	$43.59	$44.20	$40.35	129,428
2017-12-04	$45.43	$46.02	$44.57	$44.62	$40.73	122,161
2017-12-01	$45.68	$45.68	$43.94	$45.12	$41.00	119,095
2017-11-30	$46.23	$46.41	$45.32	$45.89	$41.70	171,009
2017-11-29	$45.91	$46.35	$45.67	$45.98	$41.78	112,082
2017-11-28	$45.13	$46.04	$44.96	$45.96	$41.77	98,917
2017-11-27	$44.78	$45.35	$44.78	$45.06	$40.95	186,341
2017-11-24	$45.01	$45.01	$43.61	$44.63	$40.56	71,705
2017-11-22	$44.72	$45.06	$44.65	$44.88	$40.79	83,680
2017-11-21	$44.16	$45.00	$43.93	$44.96	$40.86	108,948
2017-11-20	$43.79	$44.34	$43.21	$44.23	$40.19	84,342
2017-11-17	$43.78	$44.10	$42.80	$43.72	$39.73	122,159
2017-11-16	$42.99	$44.26	$42.99	$44.05	$40.03	95,165
2017-11-15	$42.66	$43.07	$42.44	$42.86	$38.95	101,800
2017-11-14	$43.33	$43.63	$42.84	$42.95	$39.03	86,628
2017-11-13	$43.32	$43.85	$43.23	$43.58	$39.60	124,891
2017-11-10	$43.44	$43.94	$43.44	$43.50	$39.53	85,383
2017-11-09	$43.42	$43.82	$43.25	$43.63	$39.65	63,937
2017-11-08	$43.28	$43.82	$43.14	$43.78	$39.79	74,844
2017-11-07	$44.10	$44.26	$43.18	$43.45	$39.49	83,272
2017-11-06	$43.41	$44.33	$43.25	$44.12	$40.09	78,291
2017-11-03	$42.86	$44.43	$42.51	$43.68	$39.69	236,914
2017-11-02	$43.20	$45.19	$42.29	$44.88	$40.79	244,389
2017-11-01	$42.48	$42.72	$42.06	$42.35	$38.49	147,817
2017-10-31	$41.47	$42.47	$41.35	$42.34	$38.48	175,459
2017-10-30	$41.55	$41.64	$41.00	$41.40	$37.62	93,101
2017-10-27	$41.77	$41.85	$41.16	$41.70	$37.90	74,928
2017-10-26	$41.49	$41.68	$41.32	$41.64	$37.84	67,006
2017-10-25	$41.06	$41.47	$40.89	$41.30	$37.53	119,258
2017-10-24	$41.15	$41.42	$40.85	$41.04	$37.30	68,819
2017-10-23	$41.20	$41.28	$40.88	$41.00	$37.26	79,689
2017-10-20	$41.22	$41.56	$40.84	$41.16	$37.40	88,432
2017-10-19	$40.74	$40.96	$40.29	$40.92	$37.19	112,298
2017-10-18	$40.67	$41.03	$40.64	$40.83	$37.10	119,458
2017-10-17	$40.68	$41.01	$40.48	$40.60	$36.90	70,550
2017-10-16	$40.97	$41.16	$40.61	$40.74	$37.02	64,673
2017-10-13	$40.99	$41.14	$40.60	$40.87	$37.14	91,779
2017-10-12	$40.82	$41.12	$40.56	$40.76	$37.04	89,897
2017-10-11	$40.89	$41.14	$40.55	$40.92	$37.19	96,879
2017-10-10	$41.02	$41.18	$40.85	$41.09	$37.34	67,032
2017-10-09	$40.58	$41.15	$40.58	$41.02	$37.28	76,335
2017-10-06	$40.96	$40.99	$40.57	$40.58	$36.88	157,700
2017-10-05	$41.20	$41.49	$40.94	$40.97	$37.23	102,466
2017-10-04	$41.00	$41.39	$40.71	$41.03	$37.29	111,570
2017-10-03	$40.93	$41.25	$40.14	$40.99	$37.25	129,406
2017-10-02	$39.90	$40.91	$39.71	$40.91	$37.18	149,117
2017-09-29	$39.87	$40.18	$39.57	$40.10	$36.44	164,746
2017-09-28	$39.63	$40.25	$39.43	$39.90	$36.26	152,017
2017-09-27	$39.20	$41.49	$39.03	$39.71	$36.09	189,034
2017-09-26	$38.55	$39.09	$38.41	$39.02	$35.46	148,750
2017-09-25	$38.08	$38.55	$37.75	$38.45	$34.94	119,227
2017-09-22	$37.59	$38.16	$37.59	$38.10	$34.62	153,489
2017-09-21	$37.68	$38.11	$37.37	$37.60	$34.17	129,798
2017-09-20	$38.22	$38.52	$37.68	$37.73	$34.29	138,164
2017-09-19	$38.18	$38.50	$38.10	$38.28	$34.79	107,039
2017-09-18	$37.48	$38.20	$37.48	$38.11	$34.63	221,076
2017-09-15	$37.75	$37.91	$37.28	$37.44	$34.02	315,322
2017-09-14	$38.24	$38.30	$37.69	$37.91	$34.45	138,132
2017-09-13	$38.47	$38.75	$38.28	$38.35	$34.85	103,081
2017-09-12	$38.73	$38.87	$38.48	$38.62	$35.10	69,510
2017-09-11	$38.50	$38.96	$38.36	$38.59	$35.07	92,375
2017-09-08	$38.10	$38.63	$37.90	$38.37	$34.87	95,709
2017-09-07	$38.00	$38.45	$37.96	$38.18	$34.70	101,294
2017-09-06	$38.05	$38.45	$37.96	$38.01	$34.54	155,853
2017-09-05	$38.45	$38.87	$38.00	$38.19	$34.71	98,337
2017-09-01	$38.50	$38.69	$38.42	$38.59	$35.07	65,585
2017-08-31	$38.41	$38.96	$38.41	$38.71	$35.00	97,423
2017-08-30	$38.22	$38.57	$38.06	$38.33	$34.66	81,984
2017-08-29	$38.00	$38.42	$38.00	$38.32	$34.65	89,834
2017-08-28	$38.65	$38.65	$38.11	$38.22	$34.56	109,878
2017-08-25	$38.31	$38.49	$38.10	$38.41	$34.73	127,555
2017-08-24	$38.22	$38.72	$38.01	$38.22	$34.56	82,287
2017-08-23	$38.22	$38.57	$38.00	$38.07	$34.42	100,011
2017-08-22	$38.22	$38.44	$38.00	$38.33	$34.66	103,676
2017-08-21	$38.00	$38.50	$37.90	$38.02	$34.38	98,705
2017-08-18	$38.24	$38.24	$37.95	$38.02	$34.38	261,537
2017-08-17	$38.54	$38.95	$38.41	$38.54	$34.85	219,898
2017-08-16	$38.34	$38.93	$38.00	$38.72	$35.01	146,037
2017-08-15	$38.31	$38.43	$38.16	$38.25	$34.58	129,800
2017-08-14	$37.75	$38.43	$37.75	$38.30	$34.63	113,453
2017-08-11	$37.60	$37.70	$37.21	$37.61	$34.00	162,816
2017-08-10	$37.64	$38.30	$37.39	$37.50	$33.91	123,574
2017-08-09	$37.70	$38.37	$37.57	$37.90	$34.27	175,886
2017-08-08	$38.54	$38.71	$38.02	$38.03	$34.38	174,038
2017-08-07	$39.07	$39.07	$37.43	$38.70	$34.99	164,859
2017-08-04	$39.96	$40.29	$39.19	$39.21	$35.45	126,262
2017-08-03	$41.13	$41.13	$39.69	$39.90	$36.07	244,641
2017-08-02	$41.71	$41.98	$40.61	$40.74	$36.83	112,650
2017-08-01	$41.54	$41.83	$41.16	$41.70	$37.70	160,072
2017-07-31	$41.77	$41.97	$41.03	$41.35	$37.39	122,371
2017-07-28	$41.65	$42.08	$41.12	$41.56	$37.58	321,145
2017-07-27	$42.27	$42.47	$41.48	$41.79	$37.78	111,724
2017-07-26	$41.81	$42.29	$41.81	$42.10	$38.06	78,924
2017-07-25	$41.12	$41.77	$41.07	$41.76	$37.76	78,967
2017-07-24	$41.01	$41.10	$40.66	$40.99	$37.06	140,094
2017-07-21	$41.52	$41.77	$40.89	$41.10	$37.16	112,226
2017-07-20	$41.75	$41.80	$40.88	$41.33	$37.37	79,601
2017-07-19	$41.79	$42.87	$41.43	$41.81	$37.80	229,587
2017-07-18	$42.03	$42.09	$41.43	$41.65	$37.66	117,804
2017-07-17	$42.24	$42.51	$42.17	$42.25	$38.20	140,902
2017-07-14	$41.93	$42.30	$41.91	$42.22	$38.17	134,844
2017-07-13	$42.36	$42.36	$40.28	$41.97	$37.95	155,618
2017-07-12	$41.40	$42.42	$41.37	$42.39	$38.33	269,327
2017-07-11	$40.84	$41.35	$40.33	$41.15	$37.21	140,270
2017-07-10	$40.86	$41.22	$40.59	$40.78	$36.87	98,792
2017-07-07	$40.63	$41.19	$40.59	$41.14	$37.20	105,394
2017-07-06	$40.42	$40.72	$40.10	$40.43	$36.55	181,369
2017-07-05	$40.72	$40.72	$40.19	$40.62	$36.73	167,823
2017-07-03	$40.66	$40.86	$40.43	$40.70	$36.80	54,173
2017-06-30	$40.67	$41.01	$40.54	$40.58	$36.69	122,055
2017-06-29	$41.42	$41.42	$40.18	$40.60	$36.71	118,998
2017-06-28	$40.76	$41.47	$40.56	$41.41	$37.44	157,134
2017-06-27	$40.80	$41.21	$40.34	$40.61	$36.72	105,202
2017-06-26	$41.27	$41.30	$40.58	$40.91	$36.99	81,608
2017-06-23	$40.34	$41.53	$40.29	$41.10	$37.16	340,586
2017-06-22	$40.36	$40.55	$39.84	$40.31	$36.45	121,560
2017-06-21	$40.43	$40.57	$40.07	$40.38	$36.51	142,306
2017-06-20	$40.34	$40.74	$40.10	$40.34	$36.47	115,994
2017-06-19	$40.82	$40.97	$40.30	$40.48	$36.60	190,751
2017-06-16	$40.94	$41.07	$40.42	$40.57	$36.68	460,781
2017-06-15	$41.45	$41.69	$41.02	$41.25	$37.30	237,624
2017-06-14	$42.12	$42.14	$41.49	$41.93	$37.91	177,651
2017-06-13	$41.82	$42.26	$41.44	$42.18	$38.14	205,568
2017-06-12	$41.48	$41.99	$41.31	$41.68	$37.68	208,920
2017-06-09	$41.55	$41.95	$41.17	$41.58	$37.59	170,577
2017-06-08	$41.15	$41.54	$39.81	$41.51	$37.53	221,835
2017-06-07	$41.00	$41.12	$40.16	$41.11	$37.17	309,800
2017-06-06	$41.03	$41.07	$40.49	$40.81	$36.90	121,381
2017-06-05	$41.03	$41.33	$40.90	$41.16	$37.21	106,799
2017-06-02	$41.20	$41.51	$40.86	$41.09	$36.97	155,100
2017-06-01	$40.04	$41.21	$40.04	$41.14	$37.02	169,218
2017-05-31	$39.87	$40.17	$39.54	$39.89	$35.89	259,829
2017-05-30	$40.05	$40.21	$39.70	$39.96	$35.96	98,039
2017-05-26	$40.55	$40.55	$39.88	$40.01	$36.00	126,817
2017-05-25	$40.10	$40.78	$40.09	$40.55	$36.49	186,888
2017-05-24	$40.16	$40.43	$39.94	$40.28	$36.24	132,507
2017-05-23	$40.25	$40.35	$39.61	$40.08	$36.06	171,541
2017-05-22	$39.49	$40.18	$39.49	$40.08	$36.06	196,732
2017-05-19	$38.79	$39.73	$38.79	$39.48	$35.52	326,462
2017-05-18	$39.09	$39.64	$38.87	$38.89	$34.99	382,276
2017-05-17	$39.34	$39.68	$39.04	$39.08	$35.16	167,288
2017-05-16	$39.83	$39.96	$39.15	$39.86	$35.87	184,392
2017-05-15	$39.27	$39.91	$39.27	$39.86	$35.87	145,760
2017-05-12	$39.04	$39.87	$38.76	$39.23	$35.30	248,943
2017-05-11	$39.35	$39.91	$38.99	$39.26	$35.33	174,317
2017-05-10	$39.10	$39.76	$39.10	$39.43	$35.48	205,517
2017-05-09	$39.26	$39.80	$39.16	$39.44	$35.49	266,325
2017-05-08	$39.27	$39.64	$39.00	$39.23	$35.30	279,505
2017-05-05	$40.12	$40.12	$38.74	$39.39	$35.44	295,860
2017-05-04	$39.00	$41.16	$37.74	$39.87	$35.88	10,027
2017-05-03	$37.56	$37.85	$35.48	$36.19	$32.56	449,331
2017-05-02	$37.75	$38.00	$37.47	$37.76	$33.98	326,132
2017-05-01	$37.76	$37.77	$37.37	$37.64	$33.87	304,572
2017-04-28	$38.26	$38.35	$37.47	$37.51	$33.75	183,077
2017-04-27	$38.33	$38.43	$38.04	$38.19	$34.36	170,898
2017-04-26	$38.16	$38.31	$37.98	$38.19	$34.36	250,673
2017-04-25	$38.37	$38.62	$37.69	$38.12	$34.30	170,142
2017-04-24	$38.03	$38.44	$37.78	$38.13	$34.31	271,931
2017-04-21	$37.38	$37.66	$37.20	$37.52	$33.76	241,938
2017-04-20	$37.10	$37.45	$37.00	$37.38	$33.64	209,560
2017-04-19	$36.81	$37.24	$36.81	$36.98	$33.28	114,321
2017-04-18	$36.28	$36.67	$36.03	$36.64	$32.97	171,421
2017-04-17	$36.12	$36.50	$36.12	$36.31	$32.67	123,797
2017-04-13	$36.50	$36.50	$36.01	$36.08	$32.47	136,224
2017-04-12	$36.84	$36.84	$36.25	$36.50	$32.84	91,822
2017-04-11	$36.42	$36.91	$36.42	$36.85	$33.16	186,048
2017-04-10	$36.63	$36.90	$36.40	$36.58	$32.92	184,360
2017-04-07	$36.31	$36.63	$36.13	$36.52	$32.86	325,865
2017-04-06	$36.58	$36.77	$35.92	$36.43	$32.78	203,055
2017-04-05	$36.57	$37.20	$36.27	$36.51	$32.85	365,257
2017-04-04	$37.14	$37.37	$36.43	$36.48	$32.83	262,741
2017-04-03	$37.81	$38.32	$37.18	$37.24	$33.51	174,875
2017-03-31	$38.02	$38.24	$37.73	$37.81	$34.02	284,213
2017-03-30	$37.66	$38.27	$37.20	$38.00	$34.19	194,585
2017-03-29	$37.12	$37.61	$36.88	$37.57	$33.81	148,098
2017-03-28	$37.13	$37.26	$36.65	$37.16	$33.44	139,034
2017-03-27	$36.74	$37.26	$36.69	$37.17	$33.45	148,052
2017-03-24	$36.89	$37.36	$36.73	$37.15	$33.43	270,280
2017-03-23	$36.98	$37.30	$36.58	$36.85	$33.16	356,067
2017-03-22	$37.50	$37.51	$36.66	$37.02	$33.31	240,803
2017-03-21	$38.55	$38.55	$37.32	$37.36	$33.62	245,622
2017-03-20	$38.81	$38.85	$38.29	$38.39	$34.54	149,944
2017-03-17	$38.26	$38.96	$38.22	$38.83	$34.94	462,707
2017-03-16	$38.85	$38.88	$38.24	$38.26	$34.43	217,112
2017-03-15	$38.18	$38.72	$37.65	$38.65	$34.78	238,587
2017-03-14	$37.88	$38.31	$37.83	$38.01	$34.20	203,514
2017-03-13	$38.15	$38.34	$37.87	$38.26	$34.43	217,702
2017-03-10	$38.71	$38.79	$37.92	$38.27	$34.26	201,012
2017-03-09	$38.61	$38.91	$38.36	$38.53	$34.49	207,777
2017-03-08	$38.08	$38.88	$37.54	$38.46	$34.43	511,551
2017-03-07	$38.00	$38.21	$37.76	$37.91	$33.94	327,256
2017-03-06	$38.65	$39.12	$37.89	$38.05	$34.06	399,340
2017-03-03	$39.09	$39.66	$38.71	$39.00	$34.91	198,480
2017-03-02	$39.72	$39.79	$38.99	$39.04	$34.95	197,506
2017-03-01	$39.86	$40.41	$39.16	$39.72	$35.56	292,738
2017-02-28	$39.78	$40.17	$39.02	$39.41	$35.28	402,398
2017-02-27	$39.83	$40.35	$39.08	$39.97	$35.78	418,770
2017-02-24	$39.54	$40.04	$39.23	$40.03	$35.83	378,135
2017-02-23	$39.89	$40.00	$39.07	$39.87	$35.69	404,210
2017-02-22	$39.70	$39.99	$39.56	$39.68	$35.52	278,112
2017-02-21	$39.97	$40.12	$39.40	$39.99	$35.80	265,706
2017-02-17	$40.18	$40.40	$39.69	$39.79	$35.62	252,830
2017-02-16	$39.69	$40.25	$39.51	$40.11	$35.91	336,152
2017-02-15	$39.18	$39.65	$38.88	$39.57	$35.42	330,099
2017-02-14	$39.58	$39.59	$39.09	$39.20	$35.09	288,230
2017-02-13	$39.55	$39.96	$39.46	$39.59	$35.44	197,346
2017-02-10	$39.77	$39.98	$38.79	$39.33	$35.21	260,265
2017-02-09	$38.14	$39.75	$38.04	$39.74	$35.58	488,219
2017-02-08	$38.97	$39.36	$38.38	$38.44	$34.41	316,970
2017-02-07	$39.02	$39.53	$38.90	$39.07	$34.98	781,604
2017-02-06	$40.05	$40.63	$39.17	$39.31	$35.19	470,622
2017-02-03	$39.47	$40.68	$39.30	$40.39	$36.16	851,069
2017-02-02	$46.00	$46.79	$38.55	$39.20	$35.09	2,091,863
2017-02-01	$48.63	$48.99	$47.69	$48.24	$43.18	323,874
2017-01-31	$48.34	$49.44	$47.82	$48.40	$43.33	329,199
2017-01-30	$48.99	$48.99	$48.08	$48.47	$43.39	295,834
2017-01-27	$49.23	$49.42	$48.81	$49.24	$44.08	274,332
2017-01-26	$49.23	$49.55	$48.97	$49.18	$44.03	160,544
2017-01-25	$49.94	$49.94	$48.99	$49.38	$44.20	151,795
2017-01-24	$49.16	$49.79	$48.74	$49.48	$44.29	243,547
2017-01-23	$49.65	$49.78	$48.89	$49.15	$44.00	236,524
2017-01-20	$49.70	$50.15	$49.46	$49.59	$44.39	144,395
2017-01-19	$49.94	$49.97	$49.61	$49.76	$44.54	206,444
2017-01-18	$50.50	$50.69	$49.05	$49.81	$44.59	145,172
2017-01-17	$50.22	$50.60	$50.08	$50.39	$45.11	142,097
2017-01-13	$50.10	$50.94	$49.98	$50.62	$45.31	160,630
2017-01-12	$49.95	$50.16	$49.34	$50.14	$44.89	131,517
2017-01-11	$49.83	$50.38	$49.63	$50.12	$44.87	243,111
2017-01-10	$49.95	$50.16	$49.58	$49.83	$44.61	215,762
2017-01-09	$50.01	$50.53	$49.74	$50.18	$44.92	259,942
2017-01-06	$50.33	$50.56	$49.95	$50.04	$44.80	136,165
2017-01-05	$50.11	$51.34	$49.00	$49.98	$44.74	176,724
2017-01-04	$48.87	$50.30	$48.59	$50.22	$44.96	217,104
2017-01-03	$48.86	$48.96	$46.85	$48.58	$43.49	162,336
2016-12-30	$48.82	$49.28	$48.20	$48.40	$43.33	93,978
2016-12-29	$48.64	$49.31	$48.31	$48.79	$43.68	81,802
2016-12-28	$49.28	$49.56	$48.43	$48.57	$43.48	90,172
2016-12-27	$49.01	$49.55	$48.57	$49.18	$44.03	60,019
2016-12-23	$48.58	$48.96	$48.50	$48.90	$43.78	67,341
2016-12-22	$49.62	$49.62	$48.60	$48.72	$43.61	97,752
2016-12-21	$49.47	$49.85	$48.72	$49.40	$44.22	160,871
2016-12-20	$49.32	$49.63	$48.39	$49.53	$44.34	95,932
2016-12-19	$49.31	$49.63	$49.00	$49.11	$43.96	191,687
2016-12-16	$48.86	$49.45	$48.10	$49.02	$43.88	386,788
2016-12-15	$48.04	$48.98	$47.52	$48.66	$43.56	237,849
2016-12-14	$48.06	$48.44	$47.44	$47.96	$42.93	138,994
2016-12-13	$48.03	$48.41	$47.91	$48.31	$43.25	156,665
2016-12-12	$47.91	$48.60	$47.20	$47.71	$42.71	145,515
2016-12-09	$47.60	$48.19	$46.27	$48.16	$43.11	162,844
2016-12-08	$47.09	$47.98	$46.62	$47.88	$42.86	204,160
2016-12-07	$46.54	$47.04	$46.07	$46.84	$41.93	169,954
2016-12-06	$45.45	$46.52	$45.06	$46.45	$41.58	225,750
2016-12-05	$44.55	$45.32	$43.90	$45.25	$40.51	184,338
2016-12-02	$44.56	$44.56	$42.77	$44.27	$39.47	165,464
2016-12-01	$44.82	$44.97	$43.10	$44.60	$39.76	516,121
2016-11-30	$44.79	$44.79	$44.06	$44.50	$39.67	426,280
2016-11-29	$44.40	$44.67	$41.52	$44.50	$39.67	235,355
2016-11-28	$44.23	$44.43	$43.53	$44.35	$39.54	163,124
2016-11-25	$44.32	$44.36	$43.87	$44.23	$39.43	54,498
2016-11-23	$43.60	$44.28	$43.00	$44.16	$39.37	122,722
2016-11-22	$42.98	$43.91	$42.72	$43.69	$38.95	163,507
2016-11-21	$42.14	$42.78	$42.09	$42.78	$38.14	101,304
2016-11-18	$41.76	$42.26	$41.02	$42.23	$37.65	169,708
2016-11-17	$41.51	$42.01	$41.41	$41.74	$37.21	152,749
2016-11-16	$41.39	$41.85	$40.64	$41.50	$37.00	249,988
2016-11-15	$41.25	$41.54	$40.72	$41.39	$36.90	106,997
2016-11-14	$42.15	$42.24	$41.23	$41.45	$36.95	147,226
2016-11-11	$40.69	$41.84	$40.19	$41.79	$37.26	296,477
2016-11-10	$41.32	$41.39	$40.03	$40.53	$36.13	247,599
2016-11-09	$39.57	$40.94	$38.51	$40.88	$36.45	191,260
2016-11-08	$39.67	$40.23	$39.42	$39.93	$35.60	128,801
2016-11-07	$39.89	$40.39	$39.43	$39.60	$35.31	255,202
2016-11-04	$41.66	$41.66	$38.52	$39.45	$35.17	305,582
2016-11-03	$39.00	$43.12	$38.46	$41.74	$37.21	558,554
2016-11-02	$37.14	$37.29	$36.33	$36.59	$32.62	207,243
2016-11-01	$38.01	$38.15	$37.20	$37.24	$33.20	169,769
2016-10-31	$37.86	$38.10	$37.54	$38.03	$33.91	133,972
2016-10-28	$37.72	$38.23	$37.60	$37.68	$33.59	110,390
2016-10-27	$38.37	$38.38	$37.53	$37.69	$33.60	148,835
2016-10-26	$38.50	$39.10	$38.24	$38.26	$34.11	120,099
2016-10-25	$38.80	$38.94	$38.50	$38.69	$34.49	168,386
2016-10-24	$38.95	$39.36	$38.86	$38.92	$34.70	88,919
2016-10-21	$38.36	$38.79	$37.97	$38.64	$34.45	141,300
2016-10-20	$39.37	$39.37	$38.40	$38.50	$34.32	178,788
2016-10-19	$39.63	$39.89	$39.35	$39.53	$35.24	107,493
2016-10-18	$40.41	$40.41	$39.46	$39.46	$35.18	200,980
2016-10-17	$39.63	$40.09	$39.63	$39.94	$35.61	160,599
2016-10-14	$40.11	$40.43	$39.74	$39.75	$35.44	57,645
2016-10-13	$40.12	$40.24	$39.63	$39.89	$35.56	162,947
2016-10-12	$39.89	$40.35	$39.80	$40.33	$35.96	119,235
2016-10-11	$40.44	$40.50	$39.74	$40.00	$35.66	149,170
2016-10-10	$40.63	$40.89	$40.52	$40.64	$36.23	116,953
2016-10-07	$41.04	$41.04	$40.20	$40.47	$36.08	136,740
2016-10-06	$41.07	$41.17	$40.81	$41.14	$36.68	120,900
2016-10-05	$40.98	$41.21	$40.93	$41.10	$36.64	200,708
2016-10-04	$41.49	$41.55	$40.77	$40.96	$36.52	103,195
2016-10-03	$41.31	$41.51	$40.87	$41.50	$37.00	367,764
2016-09-30	$41.71	$41.71	$41.29	$41.33	$36.85	177,347
2016-09-29	$42.41	$42.55	$41.41	$41.42	$36.93	193,529
2016-09-28	$41.47	$42.59	$41.37	$42.57	$37.95	250,550
2016-09-27	$41.62	$41.74	$40.56	$41.46	$36.96	233,954
2016-09-26	$42.10	$42.10	$41.59	$41.63	$37.12	165,211
2016-09-23	$44.04	$44.04	$42.07	$42.30	$37.71	243,496
2016-09-22	$43.83	$44.29	$43.40	$44.12	$39.34	256,075
2016-09-21	$42.94	$43.79	$42.87	$43.74	$38.99	129,862
2016-09-20	$42.60	$43.45	$42.60	$42.84	$38.19	144,718
2016-09-19	$42.71	$42.93	$42.12	$42.37	$37.78	162,996
2016-09-16	$43.08	$43.12	$42.30	$42.64	$38.02	244,247
2016-09-15	$42.35	$43.11	$42.17	$43.00	$38.34	132,926
2016-09-14	$41.92	$42.63	$41.84	$42.44	$37.84	165,189
2016-09-13	$42.91	$42.91	$41.78	$41.79	$37.26	151,214
2016-09-12	$42.56	$43.19	$42.49	$43.09	$38.42	128,860
2016-09-09	$43.72	$43.72	$42.45	$42.82	$38.01	221,636
2016-09-08	$44.61	$44.61	$43.88	$44.05	$39.10	85,633
2016-09-07	$44.22	$44.76	$43.95	$44.62	$39.61	239,110
2016-09-06	$44.61	$44.61	$43.96	$44.16	$39.20	90,512
2016-09-02	$44.44	$44.69	$44.14	$44.59	$39.58	135,478
2016-09-01	$43.85	$44.45	$43.64	$44.42	$39.43	223,323
2016-08-31	$43.77	$43.93	$43.50	$43.72	$38.81	210,923
2016-08-30	$43.42	$43.78	$43.21	$43.71	$38.80	147,778
2016-08-29	$43.47	$43.98	$43.25	$43.38	$38.51	111,614
2016-08-26	$43.50	$44.36	$43.10	$43.48	$38.60	106,042
2016-08-25	$43.08	$43.59	$42.86	$43.43	$38.55	142,870
2016-08-24	$43.09	$43.49	$42.90	$43.10	$38.26	144,098
2016-08-23	$42.94	$43.32	$42.84	$43.08	$38.24	142,439
2016-08-22	$42.20	$42.89	$42.20	$42.83	$38.02	228,257
2016-08-19	$42.21	$42.57	$42.12	$42.37	$37.61	167,775
2016-08-18	$41.10	$42.33	$41.00	$42.20	$37.46	347,533
2016-08-17	$40.58	$41.20	$40.32	$41.09	$36.48	250,829
2016-08-16	$40.52	$40.94	$40.48	$40.52	$35.97	409,173
2016-08-15	$40.31	$40.74	$40.14	$40.70	$36.13	107,543
2016-08-12	$40.82	$40.84	$40.17	$40.33	$35.80	132,292
2016-08-11	$41.05	$41.05	$40.62	$40.88	$36.29	143,289
2016-08-10	$40.88	$41.16	$40.67	$40.86	$36.27	142,588
2016-08-09	$40.80	$40.94	$40.01	$40.74	$36.17	186,665
2016-08-08	$41.30	$41.34	$40.70	$40.81	$36.23	128,462
2016-08-05	$40.34	$41.45	$39.76	$41.17	$36.55	225,802
2016-08-04	$41.29	$42.98	$41.01	$41.61	$36.94	198,769
2016-08-03	$40.20	$40.40	$39.65	$40.40	$35.86	148,573
2016-08-02	$40.74	$42.64	$40.15	$40.15	$35.64	194,232
2016-08-01	$40.33	$40.82	$40.03	$40.74	$36.17	110,256
2016-07-29	$40.80	$42.59	$39.91	$40.26	$35.74	226,116
2016-07-28	$41.08	$42.60	$40.51	$40.88	$36.29	100,708
2016-07-27	$41.72	$41.72	$40.88	$40.95	$36.35	190,636
2016-07-26	$41.24	$41.57	$40.86	$41.49	$36.83	370,157
2016-07-25	$41.23	$41.38	$40.88	$41.22	$36.59	89,651
2016-07-22	$41.17	$41.52	$41.03	$41.25	$36.62	154,514
2016-07-21	$41.54	$41.73	$40.95	$41.09	$36.48	105,191
2016-07-20	$41.45	$41.60	$40.85	$41.58	$36.91	66,983
2016-07-19	$41.48	$41.58	$40.96	$41.20	$36.57	117,079
2016-07-18	$41.56	$41.71	$41.35	$41.38	$36.73	80,825
2016-07-15	$41.86	$42.49	$41.06	$41.57	$36.90	98,495
2016-07-14	$42.16	$42.37	$41.57	$41.68	$37.00	61,682
2016-07-13	$41.77	$42.10	$41.62	$41.84	$37.14	124,009
2016-07-12	$41.74	$41.94	$41.05	$41.63	$36.96	188,682
2016-07-11	$40.93	$41.98	$40.63	$41.43	$36.78	163,942
2016-07-08	$39.84	$40.99	$39.84	$40.96	$36.36	173,114
2016-07-07	$39.89	$40.13	$39.38	$39.54	$35.10	94,390
2016-07-06	$39.70	$39.81	$39.41	$39.78	$35.31	128,409
2016-07-05	$40.12	$40.33	$39.65	$39.90	$35.42	131,897
2016-07-01	$40.29	$40.68	$40.14	$40.35	$35.82	96,514
2016-06-30	$39.54	$40.32	$39.31	$40.31	$35.78	186,823
2016-06-29	$39.60	$39.60	$39.15	$39.45	$35.02	178,094
2016-06-28	$39.01	$39.96	$38.76	$39.18	$34.78	146,669
2016-06-27	$39.69	$39.69	$38.47	$38.65	$34.31	205,869
2016-06-24	$39.79	$40.27	$39.36	$40.06	$35.56	182,639
2016-06-23	$41.00	$41.32	$40.98	$41.15	$36.53	141,500
2016-06-22	$40.86	$41.30	$40.78	$40.80	$36.22	159,959
2016-06-21	$41.15	$41.15	$40.48	$40.69	$36.12	234,906
2016-06-20	$40.89	$41.62	$40.47	$40.94	$36.34	330,485
2016-06-17	$41.41	$41.41	$40.15	$40.38	$35.85	327,929
2016-06-16	$41.18	$41.49	$40.41	$41.28	$36.65	330,389
2016-06-15	$42.06	$42.06	$41.29	$41.30	$36.66	274,027
2016-06-14	$41.51	$41.99	$41.28	$41.90	$37.20	97,652
2016-06-13	$42.02	$42.10	$41.47	$41.55	$36.89	115,910
2016-06-10	$42.76	$42.76	$42.10	$42.19	$37.29	139,286
2016-06-09	$43.14	$43.27	$42.79	$43.09	$38.08	88,310
2016-06-08	$43.01	$43.34	$42.45	$43.25	$38.22	109,352
2016-06-07	$42.51	$43.09	$42.32	$42.93	$37.94	109,890
2016-06-06	$42.50	$42.72	$42.19	$42.50	$37.56	115,226
2016-06-03	$42.72	$42.72	$42.22	$42.48	$37.54	87,254
2016-06-02	$42.44	$42.70	$41.95	$42.69	$37.73	193,599
2016-06-01	$42.27	$42.80	$42.02	$42.57	$37.62	179,009
2016-05-31	$42.69	$42.99	$42.16	$42.51	$37.57	208,803
2016-05-27	$42.57	$42.96	$41.86	$42.64	$37.69	125,106
2016-05-26	$42.47	$42.89	$42.23	$42.43	$37.50	60,688
2016-05-25	$42.41	$42.47	$41.89	$42.27	$37.36	249,934
2016-05-24	$41.79	$42.66	$41.79	$42.44	$37.51	189,399
2016-05-23	$41.71	$41.98	$41.44	$41.47	$36.65	130,302
2016-05-20	$41.05	$41.64	$40.69	$41.62	$36.78	190,020
2016-05-19	$40.94	$41.13	$39.88	$40.78	$36.04	204,426
2016-05-18	$40.84	$41.46	$40.64	$41.00	$36.24	156,829
2016-05-17	$42.25	$42.25	$40.81	$40.99	$36.23	416,339
2016-05-16	$41.94	$42.35	$41.73	$42.32	$37.40	271,937
2016-05-13	$42.15	$42.21	$41.62	$41.71	$36.86	141,336
2016-05-12	$42.35	$42.47	$41.70	$42.06	$37.17	189,583
2016-05-11	$42.72	$43.30	$41.97	$42.11	$37.22	198,385
2016-05-10	$42.34	$42.74	$42.22	$42.72	$37.76	161,130
2016-05-09	$41.87	$42.59	$41.85	$42.12	$37.23	197,171
2016-05-06	$41.13	$42.08	$41.13	$42.04	$37.16	320,238
2016-05-05	$42.92	$44.61	$41.01	$41.24	$36.45	381,533
2016-05-04	$44.05	$44.40	$43.95	$44.02	$38.91	161,590
2016-05-03	$44.70	$45.23	$44.25	$44.27	$39.13	157,381
2016-05-02	$44.50	$45.34	$44.46	$45.08	$39.84	235,223
2016-04-29	$44.93	$44.93	$43.40	$44.38	$39.22	217,861
2016-04-28	$45.34	$45.69	$44.94	$45.02	$39.79	222,329
2016-04-27	$45.30	$45.77	$44.88	$45.28	$40.02	299,859
2016-04-26	$45.39	$45.87	$44.94	$45.20	$39.95	253,304
2016-04-25	$45.15	$45.50	$45.02	$45.21	$39.96	148,161
2016-04-22	$44.96	$45.45	$44.35	$45.34	$40.07	316,285
2016-04-21	$45.61	$45.74	$45.06	$45.14	$39.89	172,074
2016-04-20	$45.87	$46.17	$45.45	$45.45	$40.17	163,419
2016-04-19	$45.73	$46.08	$45.47	$45.82	$40.50	199,711
2016-04-18	$45.17	$45.64	$45.17	$45.63	$40.33	213,268
2016-04-15	$45.56	$45.72	$45.24	$45.30	$40.04	183,192
2016-04-14	$45.80	$45.85	$45.35	$45.56	$40.27	81,244
2016-04-13	$45.21	$45.84	$44.92	$45.83	$40.50	308,547
2016-04-12	$45.39	$45.42	$44.45	$44.76	$39.56	309,945
2016-04-11	$45.83	$45.83	$44.85	$44.92	$39.70	539,147
2016-04-08	$45.95	$46.17	$44.90	$45.39	$40.12	276,913
2016-04-07	$45.38	$46.54	$45.38	$45.64	$40.34	560,992
2016-04-06	$45.24	$45.71	$45.09	$45.70	$40.39	493,914
2016-04-05	$45.24	$45.78	$44.88	$45.17	$39.92	389,613
2016-04-04	$45.75	$45.99	$44.89	$45.33	$40.06	524,981
2016-04-01	$45.16	$45.93	$44.97	$45.84	$40.51	437,627
2016-03-31	$44.78	$45.96	$44.78	$45.16	$39.91	480,583
2016-03-30	$44.41	$45.09	$44.38	$44.97	$39.74	455,255
2016-03-29	$43.43	$44.53	$42.23	$44.31	$39.16	562,804
2016-03-28	$42.21	$43.58	$42.13	$43.40	$38.36	385,577
2016-03-24	$41.91	$42.32	$41.91	$42.24	$37.33	513,292
2016-03-23	$42.44	$42.53	$42.07	$42.24	$37.33	468,880
2016-03-22	$42.18	$42.40	$42.01	$42.31	$37.39	421,276
2016-03-21	$42.52	$42.60	$42.12	$42.21	$37.31	394,831
2016-03-18	$42.55	$42.59	$42.23	$42.39	$37.46	498,922
2016-03-17	$40.86	$42.54	$40.86	$42.29	$37.38	487,651
2016-03-16	$39.55	$40.50	$39.32	$40.42	$35.72	387,442
2016-03-15	$39.00	$39.76	$39.00	$39.44	$34.86	569,012
2016-03-14	$37.61	$39.35	$37.44	$39.29	$34.72	641,513
2016-03-11	$36.74	$39.12	$36.74	$37.59	$33.07	1,553,635
2016-03-10	$41.00	$41.05	$35.51	$36.50	$32.11	3,148,514
2016-03-09	$38.39	$41.13	$37.59	$40.90	$35.98	1,803,279
2016-03-08	$38.34	$38.60	$38.19	$38.40	$33.78	136,312
2016-03-07	$38.28	$38.51	$38.01	$38.34	$33.73	126,804
2016-03-04	$38.34	$38.71	$38.09	$38.47	$33.84	167,652
2016-03-03	$38.51	$38.59	$38.14	$38.25	$33.65	208,203
2016-03-02	$38.44	$38.50	$37.30	$38.40	$33.78	529,127
2016-03-01	$38.10	$38.55	$38.09	$38.50	$33.87	232,244
2016-02-29	$38.26	$38.77	$36.69	$37.96	$33.39	252,388
2016-02-26	$39.35	$39.43	$38.54	$38.58	$33.94	138,775
2016-02-25	$38.25	$39.20	$37.96	$39.20	$34.48	268,914
2016-02-24	$37.41	$38.30	$37.25	$38.13	$33.54	306,505
2016-02-23	$38.07	$38.32	$37.71	$37.90	$33.34	187,431
2016-02-22	$37.61	$38.27	$37.61	$38.02	$33.44	314,591
2016-02-19	$37.81	$38.06	$36.56	$37.60	$33.08	261,938
2016-02-18	$38.20	$38.20	$37.84	$37.89	$33.33	283,030
2016-02-17	$37.79	$38.20	$37.79	$37.98	$33.41	309,727
2016-02-16	$37.84	$38.31	$37.34	$37.63	$33.10	478,555
2016-02-12	$37.63	$37.95	$37.19	$37.44	$32.93	342,579
2016-02-11	$36.77	$37.52	$36.17	$37.29	$32.80	202,497
2016-02-10	$37.48	$38.16	$37.26	$37.27	$32.79	742,675
2016-02-09	$37.64	$38.63	$37.28	$37.46	$32.95	269,587
2016-02-08	$37.12	$38.35	$36.28	$38.16	$33.57	418,366
2016-02-05	$37.48	$38.00	$36.91	$37.59	$33.07	424,805
2016-02-04	$35.22	$38.07	$34.15	$37.88	$33.32	863,129
2016-02-03	$34.66	$35.40	$34.31	$35.27	$31.03	764,951
2016-02-02	$34.85	$35.16	$34.24	$34.29	$30.16	618,892
2016-02-01	$34.82	$35.38	$34.74	$35.05	$30.83	464,681
2016-01-29	$34.94	$35.36	$33.84	$34.94	$30.74	567,292
2016-01-28	$34.56	$35.11	$34.31	$34.84	$30.65	164,923
2016-01-27	$35.17	$35.57	$34.25	$34.26	$30.14	239,845
2016-01-26	$35.46	$36.83	$34.33	$35.25	$31.01	317,820
2016-01-25	$35.43	$36.11	$32.53	$35.40	$31.14	434,457
2016-01-22	$34.60	$35.67	$34.54	$35.66	$31.37	419,431
2016-01-21	$34.15	$34.50	$33.90	$34.33	$30.20	472,742
2016-01-20	$32.56	$34.42	$32.45	$34.22	$30.10	351,413
2016-01-19	$33.10	$33.15	$32.60	$32.87	$28.91	515,593
2016-01-15	$32.99	$33.55	$32.76	$33.02	$29.05	334,849
2016-01-14	$33.69	$34.32	$33.49	$33.78	$29.72	215,024
2016-01-13	$33.99	$34.41	$33.24	$33.53	$29.50	269,353
2016-01-12	$33.93	$33.99	$33.36	$33.92	$29.84	323,668
2016-01-11	$34.44	$34.52	$33.54	$33.60	$29.56	259,124
2016-01-08	$35.01	$35.28	$33.88	$34.21	$30.09	343,551
2016-01-07	$34.93	$35.57	$34.71	$35.02	$30.81	294,421
2016-01-06	$34.42	$35.63	$34.42	$35.55	$31.27	265,072
2016-01-05	$35.03	$35.13	$34.13	$34.91	$30.71	221,956
2016-01-04	$35.38	$35.38	$34.87	$34.93	$30.73	193,604
2015-12-31	$35.98	$36.57	$35.87	$35.98	$31.65	198,858
2015-12-30	$36.30	$36.54	$35.99	$36.03	$31.69	189,737
2015-12-29	$35.96	$36.48	$35.96	$36.38	$32.00	156,069
2015-12-28	$35.83	$36.31	$35.61	$35.82	$31.51	181,032
2015-12-24	$35.73	$36.48	$34.62	$35.93	$31.61	131,035
2015-12-23	$35.09	$35.72	$34.89	$35.71	$31.41	234,367
2015-12-22	$34.76	$35.01	$34.34	$34.85	$30.66	142,610
2015-12-21	$34.12	$34.64	$33.91	$34.64	$30.47	146,307
2015-12-18	$34.11	$34.45	$33.75	$33.87	$29.79	889,014
2015-12-17	$35.39	$35.41	$34.34	$34.40	$30.26	202,813
2015-12-16	$35.75	$35.83	$34.48	$35.39	$31.13	188,071
2015-12-15	$34.77	$35.50	$34.60	$35.46	$31.19	267,080
2015-12-14	$34.28	$34.74	$34.09	$34.72	$30.54	327,876
2015-12-11	$33.94	$34.61	$33.70	$34.17	$30.06	239,740
2015-12-10	$34.52	$34.90	$34.35	$34.47	$30.32	344,881
2015-12-09	$34.48	$34.88	$34.30	$34.42	$30.28	190,027
2015-12-08	$34.81	$34.90	$34.07	$34.51	$30.36	200,087
2015-12-07	$35.51	$35.57	$34.92	$35.16	$30.93	201,693
2015-12-04	$35.20	$35.66	$35.18	$35.51	$31.08	321,508
2015-12-03	$35.76	$36.05	$35.11	$35.21	$30.82	161,185
2015-12-02	$35.66	$35.84	$35.51	$35.61	$31.17	304,486
2015-12-01	$35.88	$36.01	$34.76	$35.75	$31.29	276,266
2015-11-30	$35.95	$36.40	$35.50	$35.73	$31.27	324,162
2015-11-27	$35.74	$36.12	$35.71	$35.99	$31.50	60,382
2015-11-25	$35.80	$35.95	$35.56	$35.78	$31.32	142,066
2015-11-24	$35.46	$35.93	$35.44	$35.85	$31.38	112,413
2015-11-23	$35.62	$35.83	$35.10	$35.74	$31.28	301,527
2015-11-20	$35.39	$35.82	$35.30	$35.53	$31.10	143,075
2015-11-19	$35.47	$35.80	$35.11	$35.29	$30.89	160,671
2015-11-18	$35.70	$35.77	$35.28	$35.56	$31.13	163,868
2015-11-17	$34.98	$35.88	$34.61	$35.62	$31.18	133,326
2015-11-16	$35.32	$35.66	$35.20	$35.62	$31.18	129,695
2015-11-13	$34.97	$35.83	$34.68	$35.42	$31.00	214,175
2015-11-12	$35.32	$35.90	$35.12	$35.19	$30.80	178,816
2015-11-11	$37.15	$37.16	$35.76	$35.78	$31.32	385,444
2015-11-10	$36.91	$37.26	$36.52	$37.11	$32.48	151,413
2015-11-09	$36.94	$37.31	$36.59	$37.21	$32.57	164,125
2015-11-06	$37.56	$37.78	$36.48	$37.05	$32.43	317,159
2015-11-05	$33.83	$38.85	$33.53	$37.93	$33.20	944,261
2015-11-04	$34.01	$34.15	$33.54	$33.67	$29.47	210,589
2015-11-03	$33.77	$34.16	$33.61	$34.06	$29.81	182,518
2015-11-02	$33.49	$33.91	$33.27	$33.77	$29.56	251,393
2015-10-30	$33.55	$33.63	$31.87	$33.52	$29.34	229,317
2015-10-29	$33.42	$33.84	$33.40	$33.57	$29.38	128,250
2015-10-28	$32.51	$33.55	$32.36	$33.55	$29.37	359,094
2015-10-27	$32.52	$32.91	$32.33	$32.43	$28.39	139,090
2015-10-26	$32.87	$32.96	$32.45	$32.70	$28.62	155,603
2015-10-23	$32.89	$32.96	$32.25	$32.88	$28.78	136,907
2015-10-22	$32.01	$32.74	$32.00	$32.67	$28.60	371,717
2015-10-21	$32.27	$32.44	$31.90	$31.91	$27.93	108,494
2015-10-20	$32.48	$32.70	$32.11	$32.21	$28.19	87,510
2015-10-19	$31.88	$32.59	$31.81	$32.55	$28.49	148,732
2015-10-16	$32.00	$32.02	$31.87	$32.00	$28.01	106,539
2015-10-15	$31.76	$32.07	$31.60	$32.01	$28.02	155,631
2015-10-14	$31.88	$32.08	$31.53	$31.63	$27.69	404,663
2015-10-13	$32.49	$32.62	$31.90	$31.92	$27.94	133,282
2015-10-12	$32.24	$32.74	$31.96	$32.58	$28.52	71,651
2015-10-09	$32.03	$32.28	$32.03	$32.25	$28.23	88,244
2015-10-08	$31.75	$32.10	$31.62	$31.95	$27.97	136,303
2015-10-07	$31.83	$32.27	$31.74	$31.79	$27.83	157,373
2015-10-06	$31.57	$31.92	$31.48	$31.78	$27.82	110,172
2015-10-05	$31.40	$31.58	$31.03	$31.57	$27.63	187,346
2015-10-02	$30.82	$31.22	$30.54	$31.21	$27.32	147,966
2015-10-01	$30.75	$31.16	$30.62	$31.10	$27.22	190,302
2015-09-30	$30.47	$30.87	$30.20	$30.80	$26.96	249,088
2015-09-29	$30.45	$30.58	$30.06	$30.25	$26.48	195,834
2015-09-28	$30.53	$30.74	$30.17	$30.40	$26.61	183,520
2015-09-25	$30.56	$30.83	$30.24	$30.63	$26.81	167,502
2015-09-24	$30.23	$30.45	$30.11	$30.31	$26.53	142,416
2015-09-23	$30.48	$30.53	$30.29	$30.41	$26.62	105,602
2015-09-22	$30.55	$30.73	$30.19	$30.40	$26.61	111,141
2015-09-21	$30.66	$31.00	$30.46	$30.83	$26.99	107,810
2015-09-18	$30.56	$30.92	$30.33	$30.42	$26.63	215,651
2015-09-17	$30.56	$31.30	$30.55	$30.87	$27.02	587,449
2015-09-16	$30.30	$30.70	$30.30	$30.61	$26.79	127,386
2015-09-15	$29.95	$30.37	$29.91	$30.32	$26.54	141,743
2015-09-14	$30.06	$30.25	$29.85	$29.89	$26.16	108,942
2015-09-11	$29.65	$30.00	$29.35	$29.98	$26.24	142,665
2015-09-10	$29.71	$29.95	$29.66	$29.82	$26.10	149,677
2015-09-09	$30.12	$30.18	$29.68	$29.74	$26.03	207,123
2015-09-08	$29.92	$30.29	$29.77	$30.04	$26.29	165,354

CSG Systems International Inc (CSGS) News Headlines

Recent CSG Systems International Inc (CSGS) News

Similar Companies to CSG Systems International Inc (CSGS) in the Software-Infrastructure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Oracle Corp	ORCL	Software-Infrastructure	Technology	136,108
Microsoft Corporation	MSFT	Software-Infrastructure	Technology	126,000
Adobe Inc	ADBE	Software-Infrastructure	Technology	26,000
Amdocs Ltd	DOX	Software-Infrastructure	Technology	24,000
Akamai Technologies Inc	AKAM	Software-Infrastructure	Technology	15,500
Synopsys Inc	SNPS	Software-Infrastructure	Technology	12,000
Fortinet Inc	FTNT	Software-Infrastructure	Technology	11,000
Vmware Inc - Class A	VMW	Software-Infrastructure	Technology	11,000
Verint Systems Inc	VRNT	Software-Infrastructure	Technology	11,000
NortonLifeLock Inc	NLOK	Software-Infrastructure	Technology	10,000

CSG Systems International Inc (CSGS) Exchange: NASDAQ