CSW Industrials Inc (CSWI) Stock Profile

Data as of Dec. 8, 2023

$181.41 ($4.08) 2.30%

CSW Industrials Inc - Daily Information

Click for more stock information on CSW Industrials Inc.

Daily Information	Data
Date	Dec. 8, 2023
Open	$178.05
Previous Close	$181.41
High	$182.10
Low	$177.10
Adjusted Open	$178.05
Previous Adjusted Close	$181.41
Adjusted High	$182.10
Adjusted Low	$177.10

Invest in CSW Industrials Inc (CSWI)

Diversify your asset portfolio by buying gold.

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

Key People CSW Industrials Inc

Employee	Position
Joseph B. Armes	Chairman, President & Chief Executive Officer
James E. Perry	Chief Financial Officer & Executive Vice President
Mark Nathan Bass	VP & General Manager-Specialty Chemicals
Don Sullivan	EVP & General Manager-Industrial Products
Adrianne Griffin	Treasurer & Vice President-Investor Relations
Luke E. Alverson	Secretary, Senior Vice President & General Counsel
Debra L. von Storch	Independent Director
Michael R. Gambrell	Independent Director
Linda A. Livingstone	Independent Director
Robert M. Swartz	Lead Independent Director
Kent Sweezey	Independent Director
Terry L. Johnston	Independent Director

Company Profile CSW Industrials Inc

Exchange: NASDAQ

IPO Date: Oct. 1, 2015

Employees: 1,800

Sector: Industrials

Industry: Specialty Industrial Machinery

Website: CSW Industrials Inc Website

Address: 11430 Reefwood St, Houston, TX 77031

Historical Stock Data for CSW Industrials Inc (CSWI)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-01	$178.05	$182.10	$177.10	$181.41	$181.41	46,173
2023-11-30	$176.56	$180.00	$176.56	$177.33	$177.33	73,896
2023-11-29	$175.40	$177.25	$174.89	$177.00	$177.00	65,681
2023-11-28	$175.89	$176.18	$172.97	$174.00	$174.00	66,307
2023-11-27	$176.37	$177.52	$174.88	$175.81	$175.81	64,330
2023-11-24	$175.19	$178.39	$175.19	$177.60	$177.60	21,738
2023-11-22	$173.21	$176.16	$172.78	$175.55	$175.55	43,169
2023-11-21	$169.00	$176.73	$167.81	$173.73	$173.73	81,141
2023-11-20	$172.62	$173.08	$168.82	$169.04	$169.04	43,644
2023-11-17	$173.96	$175.54	$172.74	$172.99	$172.99	51,054
2023-11-16	$173.90	$177.52	$172.80	$172.97	$172.97	52,187
2023-11-15	$178.19	$180.87	$174.00	$174.00	$174.00	39,932
2023-11-14	$171.00	$179.73	$171.00	$179.73	$179.73	86,589
2023-11-13	$167.77	$172.62	$167.77	$169.82	$169.82	32,027
2023-11-10	$169.20	$170.00	$167.83	$169.16	$169.16	41,418
2023-11-09	$170.94	$171.53	$167.27	$167.75	$167.75	53,797
2023-11-08	$173.50	$173.99	$168.50	$169.41	$169.41	33,326
2023-11-07	$170.45	$173.56	$168.00	$172.20	$172.20	94,338
2023-11-06	$173.27	$174.06	$169.12	$169.60	$169.60	103,272
2023-11-03	$174.38	$178.97	$173.58	$174.50	$174.50	111,383
2023-11-02	$179.72	$181.50	$170.94	$171.62	$171.62	93,358
2023-11-01	$176.36	$179.02	$173.49	$175.00	$175.00	126,566
2023-10-31	$177.23	$181.06	$176.07	$177.26	$177.26	62,914
2023-10-30	$177.23	$179.11	$176.57	$176.90	$176.90	61,601
2023-10-27	$177.29	$178.55	$172.78	$177.00	$177.00	57,685
2023-10-26	$174.67	$179.19	$174.37	$177.77	$177.77	58,671
2023-10-25	$173.06	$174.49	$170.03	$173.62	$173.43	121,180
2023-10-24	$175.65	$177.40	$167.94	$173.21	$173.03	59,994
2023-10-23	$174.80	$175.52	$173.34	$173.67	$173.48	66,831
2023-10-20	$173.77	$175.14	$172.06	$174.10	$173.91	73,386
2023-10-19	$174.45	$174.55	$171.19	$172.89	$172.71	105,182
2023-10-18	$173.20	$174.67	$170.89	$173.79	$173.60	71,024
2023-10-17	$173.78	$178.28	$173.78	$175.04	$174.85	54,911
2023-10-16	$178.07	$178.24	$173.22	$175.20	$175.01	62,527
2023-10-13	$174.77	$176.67	$174.22	$176.28	$176.09	50,280
2023-10-12	$181.26	$181.26	$175.59	$176.96	$176.77	32,136
2023-10-11	$179.27	$182.20	$179.03	$181.36	$181.17	30,075
2023-10-10	$179.74	$182.65	$178.12	$178.79	$178.60	49,986
2023-10-09	$177.44	$180.15	$177.40	$178.86	$178.67	31,769
2023-10-06	$175.26	$179.00	$175.26	$177.75	$177.56	31,367
2023-10-05	$176.76	$177.95	$175.24	$176.75	$176.56	63,477
2023-10-04	$172.01	$176.47	$171.68	$175.94	$175.75	57,553
2023-10-03	$173.60	$174.45	$170.97	$172.12	$171.94	27,462
2023-10-02	$174.24	$175.49	$173.15	$174.72	$174.53	85,148
2023-09-29	$176.61	$176.88	$174.54	$175.24	$175.05	51,013
2023-09-28	$177.87	$179.94	$175.75	$176.21	$176.02	39,944
2023-09-27	$176.04	$178.95	$174.98	$178.37	$178.18	57,202
2023-09-26	$178.29	$180.03	$174.68	$175.25	$175.06	84,018
2023-09-25	$177.63	$181.89	$176.54	$179.44	$179.25	34,181
2023-09-22	$178.75	$180.62	$178.14	$178.85	$178.66	30,904
2023-09-21	$177.75	$180.85	$175.50	$179.16	$178.97	109,504
2023-09-20	$178.90	$180.91	$177.80	$178.18	$177.99	34,464
2023-09-19	$176.83	$177.72	$175.04	$177.31	$177.12	52,917
2023-09-18	$178.34	$179.48	$176.18	$176.48	$176.29	49,164
2023-09-15	$181.53	$181.53	$177.34	$178.33	$178.14	85,302
2023-09-14	$178.71	$182.08	$178.69	$182.00	$181.81	36,840
2023-09-13	$178.92	$183.49	$175.72	$177.35	$177.16	39,645
2023-09-12	$178.59	$181.39	$177.65	$178.21	$178.02	41,045
2023-09-11	$181.69	$182.60	$177.30	$178.59	$178.40	59,061
2023-09-08	$178.49	$181.93	$177.60	$181.66	$181.47	68,583
2023-09-07	$180.37	$180.37	$177.89	$178.87	$178.68	48,435
2023-09-06	$177.48	$181.03	$176.59	$180.37	$180.18	51,702
2023-09-05	$184.98	$184.98	$174.40	$176.38	$176.19	59,326
2023-09-01	$181.02	$186.62	$181.02	$185.21	$185.01	55,559
2023-08-31	$181.66	$184.06	$179.51	$179.63	$179.44	58,695
2023-08-30	$181.41	$184.50	$181.41	$181.67	$181.48	36,144
2023-08-29	$179.91	$181.73	$179.02	$181.48	$181.29	47,282
2023-08-28	$183.08	$184.93	$180.70	$180.70	$180.51	46,134
2023-08-25	$182.01	$183.46	$181.18	$181.89	$181.69	42,153
2023-08-24	$183.68	$185.00	$181.02	$181.02	$180.83	32,138
2023-08-23	$182.34	$185.42	$182.34	$184.50	$184.30	40,428
2023-08-22	$181.03	$182.39	$180.81	$181.14	$180.95	30,865
2023-08-21	$184.49	$185.44	$181.14	$181.56	$181.37	48,334
2023-08-18	$182.79	$186.08	$182.79	$184.71	$184.51	37,469
2023-08-17	$187.65	$187.65	$183.87	$184.21	$184.01	34,441
2023-08-16	$188.46	$190.63	$186.54	$187.94	$187.74	72,700
2023-08-15	$187.52	$188.93	$185.04	$187.85	$187.65	45,394
2023-08-14	$186.84	$188.01	$186.05	$187.61	$187.41	32,284
2023-08-11	$186.33	$187.81	$185.20	$187.45	$187.45	69,834
2023-08-10	$185.93	$187.43	$172.37	$185.69	$185.69	56,663
2023-08-09	$186.64	$186.64	$184.04	$185.55	$185.55	54,056
2023-08-08	$185.24	$187.45	$183.68	$187.00	$187.00	67,658
2023-08-07	$180.55	$186.21	$180.48	$185.63	$185.63	71,512
2023-08-04	$184.00	$186.39	$179.77	$181.14	$181.14	56,179
2023-08-03	$177.80	$185.52	$167.21	$184.73	$184.73	140,780
2023-08-02	$178.95	$181.69	$178.45	$180.92	$180.92	58,721
2023-08-01	$180.20	$181.07	$177.11	$180.65	$180.65	86,034
2023-07-31	$179.67	$180.62	$178.47	$180.55	$180.55	50,173
2023-07-28	$178.32	$180.15	$176.21	$179.88	$179.88	83,897
2023-07-27	$176.51	$177.14	$173.96	$176.85	$176.85	65,805
2023-07-26	$173.01	$175.67	$172.13	$175.43	$175.24	80,089
2023-07-25	$173.03	$177.09	$173.03	$173.50	$173.31	117,580
2023-07-24	$172.82	$176.78	$171.66	$173.23	$173.04	111,135
2023-07-21	$174.23	$174.23	$170.60	$171.92	$171.92	80,886
2023-07-20	$173.10	$173.49	$169.95	$173.19	$173.19	62,207
2023-07-19	$169.70	$174.22	$167.47	$173.01	$173.01	76,738
2023-07-18	$166.34	$169.83	$166.34	$169.83	$169.83	117,957
2023-07-17	$161.49	$166.19	$161.40	$166.05	$166.05	38,363
2023-07-14	$161.26	$161.53	$159.51	$161.36	$161.36	31,901
2023-07-13	$160.54	$161.38	$159.00	$160.87	$160.87	36,936
2023-07-12	$160.60	$161.59	$158.87	$159.62	$159.62	45,119
2023-07-11	$159.40	$160.35	$156.55	$158.18	$158.18	69,086
2023-07-10	$155.82	$158.80	$155.82	$158.49	$158.49	45,133
2023-07-07	$157.97	$159.04	$156.22	$156.46	$156.46	44,567
2023-07-06	$159.08	$161.66	$156.02	$157.40	$157.40	45,928
2023-07-05	$163.81	$163.81	$159.13	$159.81	$159.81	42,641
2023-07-03	$164.96	$164.96	$163.35	$164.65	$164.65	16,195
2023-06-30	$166.52	$166.66	$164.29	$166.19	$166.19	99,569
2023-06-29	$162.90	$165.59	$162.90	$163.81	$163.81	66,988
2023-06-28	$162.64	$164.63	$162.64	$162.89	$162.89	42,218
2023-06-27	$161.91	$164.89	$160.36	$163.09	$163.09	49,921
2023-06-26	$159.03	$163.15	$159.03	$159.88	$159.88	65,182
2023-06-23	$161.72	$164.89	$157.90	$159.74	$159.74	208,007
2023-06-22	$162.75	$164.14	$160.53	$163.83	$163.83	108,110
2023-06-21	$160.49	$164.04	$160.49	$162.35	$162.35	101,493
2023-06-20	$159.50	$162.14	$155.82	$161.85	$161.85	38,044
2023-06-16	$162.51	$164.19	$160.03	$160.90	$160.90	66,995
2023-06-15	$158.79	$161.10	$157.86	$160.86	$160.86	28,363
2023-06-14	$160.00	$161.73	$157.06	$159.14	$159.14	51,234
2023-06-13	$157.70	$161.03	$156.14	$160.20	$160.20	44,052
2023-06-12	$157.49	$160.12	$156.74	$157.14	$157.14	54,781
2023-06-09	$156.58	$157.96	$155.57	$156.57	$156.57	43,260
2023-06-08	$157.10	$160.61	$157.10	$157.34	$157.34	29,504
2023-06-07	$157.97	$161.16	$156.88	$158.46	$158.46	75,316
2023-06-06	$154.65	$159.50	$154.65	$156.59	$156.59	68,045
2023-06-05	$158.04	$164.43	$153.90	$155.46	$155.46	56,821
2023-06-02	$146.28	$154.57	$146.28	$153.53	$153.53	66,659
2023-06-01	$141.33	$145.32	$140.09	$144.63	$144.63	40,511
2023-05-31	$144.07	$145.41	$140.94	$141.72	$141.72	77,613
2023-05-30	$143.51	$146.33	$143.43	$143.85	$143.85	42,601
2023-05-26	$141.73	$144.75	$140.62	$144.11	$144.11	37,955
2023-05-25	$135.70	$143.09	$135.70	$140.45	$140.45	59,775
2023-05-24	$134.16	$135.56	$132.78	$133.51	$133.51	41,586
2023-05-23	$137.54	$137.70	$134.10	$134.36	$134.36	54,413
2023-05-22	$138.70	$140.49	$137.72	$139.29	$139.29	37,557
2023-05-19	$139.58	$139.77	$137.57	$138.74	$138.74	37,663
2023-05-18	$136.49	$138.23	$135.86	$137.67	$137.67	33,897
2023-05-17	$134.99	$137.30	$134.99	$136.49	$136.49	35,213
2023-05-16	$134.68	$134.68	$133.06	$133.55	$133.55	30,724
2023-05-15	$135.13	$136.33	$134.37	$134.77	$134.77	25,290
2023-05-12	$135.32	$136.19	$133.31	$135.26	$135.26	23,040
2023-05-11	$134.59	$134.74	$132.79	$134.30	$134.30	34,640
2023-05-10	$135.87	$136.53	$133.49	$136.12	$136.12	30,916
2023-05-09	$134.87	$135.04	$132.66	$134.08	$134.08	22,156
2023-05-08	$136.62	$136.95	$134.33	$134.81	$134.81	34,349
2023-05-05	$135.22	$136.61	$133.04	$135.64	$135.64	72,708
2023-05-04	$134.53	$134.70	$132.06	$133.04	$133.04	30,390
2023-05-03	$135.10	$137.98	$135.10	$135.82	$135.82	32,537
2023-05-02	$135.65	$136.26	$133.76	$134.21	$134.21	53,201
2023-05-01	$134.21	$138.54	$134.21	$136.88	$136.88	22,940
2023-04-28	$136.57	$136.57	$134.41	$134.67	$134.67	29,038
2023-04-27	$132.76	$135.82	$132.76	$134.74	$134.74	28,940
2023-04-26	$136.07	$137.20	$132.62	$133.18	$132.99	40,458
2023-04-25	$138.13	$139.13	$136.75	$137.14	$136.95	51,489
2023-04-24	$139.07	$140.17	$136.71	$139.18	$138.98	41,955
2023-04-21	$139.06	$139.17	$136.86	$138.21	$138.02	54,489
2023-04-20	$137.15	$139.37	$137.02	$139.15	$138.95	71,670
2023-04-19	$136.42	$139.58	$136.36	$138.63	$138.43	55,697
2023-04-18	$142.44	$143.00	$135.82	$137.49	$137.30	49,602
2023-04-17	$138.80	$141.94	$138.80	$141.65	$141.45	33,276
2023-04-14	$138.56	$141.53	$138.56	$140.19	$139.99	53,079
2023-04-13	$136.75	$138.03	$135.70	$137.62	$137.43	48,451
2023-04-12	$135.95	$137.85	$135.95	$136.62	$136.43	22,230
2023-04-11	$136.19	$137.83	$135.10	$135.77	$135.58	43,029
2023-04-10	$132.83	$138.78	$132.83	$135.03	$134.84	64,831
2023-04-06	$132.91	$134.14	$132.25	$133.78	$133.59	33,188
2023-04-05	$134.13	$134.80	$131.09	$132.60	$132.41	51,284
2023-04-04	$138.35	$140.62	$133.94	$134.68	$134.49	53,406
2023-04-03	$139.04	$139.93	$136.87	$139.52	$139.32	60,946
2023-03-31	$137.48	$138.99	$136.50	$138.93	$138.73	73,364
2023-03-30	$136.96	$137.91	$136.16	$136.44	$136.25	53,497
2023-03-29	$137.62	$138.01	$135.80	$136.12	$135.93	63,183
2023-03-28	$136.06	$138.30	$135.55	$136.63	$136.44	65,806
2023-03-27	$137.80	$138.13	$136.18	$136.79	$136.60	80,504
2023-03-24	$134.82	$136.51	$133.35	$136.23	$136.04	58,072
2023-03-23	$136.84	$139.14	$134.74	$136.03	$135.84	55,136
2023-03-22	$137.67	$139.35	$135.98	$136.39	$136.20	58,192
2023-03-21	$137.35	$138.34	$135.52	$138.15	$137.96	66,426
2023-03-20	$132.41	$136.31	$130.93	$134.97	$134.78	53,712
2023-03-17	$134.48	$134.56	$131.01	$131.15	$131.15	110,543
2023-03-16	$130.67	$135.48	$130.18	$135.19	$135.19	68,626
2023-03-15	$132.92	$134.23	$130.06	$132.03	$132.03	98,892
2023-03-14	$137.38	$139.19	$134.80	$136.27	$136.27	69,250
2023-03-13	$134.21	$137.48	$133.65	$134.35	$134.35	80,387
2023-03-10	$139.28	$140.48	$135.89	$136.67	$136.67	80,531
2023-03-09	$143.47	$143.80	$140.81	$140.81	$140.81	70,452
2023-03-08	$142.20	$143.59	$141.46	$143.00	$143.00	70,058
2023-03-07	$141.86	$143.68	$141.74	$142.72	$142.72	71,936
2023-03-06	$144.09	$145.36	$140.99	$141.63	$141.63	87,721
2023-03-03	$143.49	$144.38	$141.81	$143.48	$143.48	80,429
2023-03-02	$141.24	$143.41	$140.15	$142.09	$142.09	80,872
2023-03-01	$141.78	$143.38	$140.75	$142.05	$142.05	64,542
2023-02-28	$144.16	$147.77	$141.56	$141.56	$141.56	172,832
2023-02-27	$144.02	$146.59	$144.02	$144.51	$144.51	141,788
2023-02-24	$140.52	$143.60	$139.60	$143.33	$143.33	58,583
2023-02-23	$141.89	$143.53	$139.14	$142.20	$142.20	66,322
2023-02-22	$140.06	$141.85	$139.10	$141.03	$141.03	81,426
2023-02-21	$139.50	$141.31	$138.06	$140.06	$140.06	102,321
2023-02-17	$140.94	$141.73	$138.70	$141.12	$141.12	50,826
2023-02-16	$140.50	$143.34	$139.53	$139.98	$139.98	73,820
2023-02-15	$138.66	$143.31	$138.00	$142.16	$142.16	73,531
2023-02-14	$139.26	$141.00	$138.01	$139.44	$139.44	65,649
2023-02-13	$139.44	$141.72	$138.80	$140.36	$140.36	67,968
2023-02-10	$138.45	$141.00	$137.40	$139.56	$139.56	64,040
2023-02-09	$140.30	$142.76	$138.33	$138.47	$138.47	60,989
2023-02-08	$141.05	$142.25	$139.88	$140.50	$140.50	65,311
2023-02-07	$144.50	$144.80	$140.25	$142.46	$142.46	110,776
2023-02-06	$141.49	$145.35	$141.27	$144.98	$144.98	71,574
2023-02-03	$145.30	$148.91	$140.57	$141.28	$141.28	127,808
2023-02-02	$136.80	$148.11	$135.77	$146.96	$146.96	119,533
2023-02-01	$135.00	$137.77	$132.95	$136.76	$136.76	58,903
2023-01-31	$130.11	$135.80	$129.70	$135.21	$135.21	68,319
2023-01-30	$128.18	$131.06	$128.04	$129.60	$129.60	77,714
2023-01-27	$131.90	$132.41	$127.51	$129.08	$129.08	88,156
2023-01-26	$130.19	$132.63	$129.21	$132.57	$132.57	67,374
2023-01-25	$129.04	$129.57	$126.38	$129.27	$129.10	69,139
2023-01-24	$128.99	$130.38	$127.30	$130.10	$130.10	93,795
2023-01-23	$122.05	$128.98	$121.27	$128.73	$128.73	109,580
2023-01-20	$122.22	$122.95	$119.65	$122.36	$122.36	90,087
2023-01-19	$120.33	$121.54	$118.92	$121.01	$121.01	86,964
2023-01-18	$124.92	$125.35	$120.22	$120.22	$120.22	67,100
2023-01-17	$131.18	$131.35	$124.89	$124.96	$124.96	84,342
2023-01-13	$125.65	$131.32	$125.65	$131.08	$131.08	74,286
2023-01-12	$126.31	$130.56	$125.70	$128.88	$128.88	64,983
2023-01-11	$128.63	$130.00	$124.53	$126.69	$126.69	76,980
2023-01-10	$121.39	$128.74	$120.68	$128.31	$128.31	153,389
2023-01-09	$122.03	$124.41	$120.44	$122.22	$122.22	97,011
2023-01-06	$117.76	$121.76	$116.80	$121.37	$121.37	76,651
2023-01-05	$118.07	$118.67	$116.31	$116.88	$116.88	74,224
2023-01-04	$116.26	$118.91	$115.90	$118.84	$118.84	95,021
2023-01-03	$116.57	$117.99	$114.97	$116.95	$116.95	57,729
2022-12-30	$115.25	$117.08	$115.18	$115.93	$115.93	50,287
2022-12-29	$114.75	$117.41	$113.70	$117.02	$117.02	65,219
2022-12-28	$116.06	$117.81	$113.64	$113.64	$113.64	57,189
2022-12-27	$116.20	$117.95	$115.87	$115.95	$115.95	41,921
2022-12-23	$114.50	$117.91	$113.46	$117.17	$117.17	31,377
2022-12-22	$119.06	$119.96	$114.16	$114.90	$114.90	63,316
2022-12-21	$118.99	$121.75	$118.08	$120.18	$120.18	48,882
2022-12-20	$118.34	$119.16	$117.25	$118.50	$118.50	70,938
2022-12-19	$116.71	$119.27	$115.71	$118.73	$118.73	70,248
2022-12-16	$114.55	$116.88	$113.96	$116.42	$116.42	107,616
2022-12-15	$115.59	$116.97	$111.70	$114.37	$114.37	84,359
2022-12-14	$117.72	$118.65	$114.60	$116.06	$116.06	61,772
2022-12-13	$118.96	$119.43	$116.42	$118.13	$118.13	85,274
2022-12-12	$116.10	$116.43	$114.26	$115.91	$115.91	33,611
2022-12-09	$114.31	$116.69	$114.00	$116.05	$116.05	48,243
2022-12-08	$113.27	$115.37	$112.10	$115.17	$115.17	36,457
2022-12-07	$113.30	$114.19	$112.05	$113.09	$113.09	52,611
2022-12-06	$118.50	$120.01	$113.41	$113.77	$113.77	69,270
2022-12-05	$121.04	$122.59	$118.88	$118.88	$118.88	56,614
2022-12-02	$120.89	$123.05	$120.07	$122.04	$122.04	52,928
2022-12-01	$122.24	$122.26	$118.60	$122.09	$122.09	55,452
2022-11-30	$119.46	$121.35	$116.42	$120.95	$120.95	73,983
2022-11-29	$116.30	$120.29	$116.30	$118.83	$118.83	54,927
2022-11-28	$118.16	$119.44	$116.10	$118.15	$118.15	44,497
2022-11-25	$117.49	$119.87	$116.30	$118.47	$118.47	44,702
2022-11-23	$118.24	$119.57	$117.51	$118.31	$118.31	42,844
2022-11-22	$119.53	$119.85	$116.24	$117.61	$117.61	66,008
2022-11-21	$122.42	$122.70	$117.65	$118.39	$118.39	93,549
2022-11-18	$122.19	$123.40	$118.90	$122.60	$122.60	69,485
2022-11-17	$117.24	$120.12	$115.22	$120.07	$120.07	80,660
2022-11-16	$116.76	$119.77	$115.21	$118.71	$118.71	42,427
2022-11-15	$117.43	$118.94	$113.83	$117.59	$117.59	54,321
2022-11-14	$115.11	$116.45	$113.72	$115.37	$115.37	68,723
2022-11-11	$119.17	$120.64	$115.02	$115.16	$115.16	66,520
2022-11-10	$120.16	$122.08	$117.78	$118.36	$118.36	105,171
2022-11-09	$119.09	$121.57	$115.89	$116.23	$116.23	72,076
2022-11-08	$122.62	$125.15	$120.31	$120.31	$120.31	81,717
2022-11-07	$124.45	$126.47	$122.64	$122.67	$122.67	83,635
2022-11-04	$126.28	$126.59	$123.58	$124.83	$124.83	36,203
2022-11-03	$124.37	$128.26	$123.65	$124.28	$124.28	64,619
2022-11-02	$128.09	$131.50	$125.74	$126.12	$126.12	68,826
2022-11-01	$129.38	$132.52	$126.51	$128.40	$128.40	60,808
2022-10-31	$129.35	$130.99	$127.51	$128.92	$128.92	72,697
2022-10-28	$128.75	$131.71	$126.49	$130.02	$130.02	59,933
2022-10-27	$126.33	$129.21	$125.57	$127.58	$127.41	43,307
2022-10-26	$125.44	$127.63	$124.12	$125.62	$125.62	42,518
2022-10-25	$121.14	$125.09	$121.14	$124.82	$124.82	43,240
2022-10-24	$119.37	$121.65	$118.22	$120.57	$120.57	38,464
2022-10-21	$116.16	$118.70	$115.15	$118.46	$118.46	32,671
2022-10-20	$120.38	$121.14	$115.01	$115.13	$115.13	44,111
2022-10-19	$120.68	$121.52	$118.91	$121.21	$121.21	33,524
2022-10-18	$122.36	$123.05	$120.55	$122.02	$122.02	36,297
2022-10-17	$119.32	$121.33	$119.19	$121.10	$121.10	60,415
2022-10-14	$120.80	$120.80	$117.49	$117.74	$117.74	36,362
2022-10-13	$115.38	$120.10	$114.99	$119.36	$119.36	42,771
2022-10-12	$118.97	$119.54	$116.97	$117.40	$117.40	38,230
2022-10-11	$117.01	$120.13	$116.52	$118.61	$118.61	46,613
2022-10-10	$116.94	$117.86	$115.65	$117.52	$117.52	28,966
2022-10-07	$122.19	$122.19	$115.66	$116.02	$116.02	48,089
2022-10-06	$125.22	$126.09	$123.22	$123.64	$123.64	40,915
2022-10-05	$125.88	$126.23	$123.22	$125.70	$125.70	43,113
2022-10-04	$125.84	$128.03	$124.90	$126.22	$126.22	57,366
2022-10-03	$120.69	$124.76	$120.69	$123.91	$123.91	41,607
2022-09-30	$121.25	$126.32	$119.67	$119.80	$119.80	75,936
2022-09-29	$121.61	$121.64	$119.37	$120.71	$120.71	42,862
2022-09-28	$120.51	$123.59	$120.24	$123.19	$123.19	40,375
2022-09-27	$120.43	$122.12	$120.22	$120.51	$120.51	54,870
2022-09-26	$119.89	$122.64	$119.23	$119.52	$119.52	39,008
2022-09-23	$122.18	$122.18	$119.25	$120.50	$120.50	39,443
2022-09-22	$125.95	$125.95	$122.37	$122.62	$122.62	33,987
2022-09-21	$127.48	$128.88	$125.33	$125.78	$125.78	39,859
2022-09-20	$126.94	$127.40	$123.92	$126.12	$126.12	51,780
2022-09-19	$123.25	$127.76	$122.05	$127.67	$127.67	46,678
2022-09-16	$122.95	$124.35	$120.02	$123.58	$123.58	154,175
2022-09-15	$126.43	$127.06	$124.23	$124.92	$124.92	61,135
2022-09-14	$125.92	$126.97	$125.50	$126.80	$126.80	40,480
2022-09-13	$129.86	$129.86	$125.75	$126.36	$126.36	50,043
2022-09-12	$129.61	$130.74	$126.86	$130.43	$130.43	24,467
2022-09-09	$128.40	$129.70	$127.49	$128.86	$128.86	40,101
2022-09-08	$128.59	$128.59	$126.52	$127.66	$127.66	39,179
2022-09-07	$127.32	$128.75	$125.10	$128.73	$128.73	65,312
2022-09-06	$126.63	$127.52	$125.01	$126.84	$126.84	40,704
2022-09-02	$126.41	$127.58	$124.88	$126.48	$126.48	65,073
2022-09-01	$126.34	$126.34	$123.76	$125.71	$125.71	44,622
2022-08-31	$127.81	$127.98	$126.03	$126.60	$126.60	36,457
2022-08-30	$131.59	$131.81	$127.22	$127.85	$127.85	46,097
2022-08-29	$130.64	$131.19	$128.67	$130.71	$130.71	46,541
2022-08-26	$134.66	$134.82	$131.17	$131.45	$131.45	43,809
2022-08-25	$134.33	$136.29	$128.58	$134.97	$134.97	41,782
2022-08-24	$132.54	$134.07	$131.85	$133.95	$133.95	55,619
2022-08-23	$134.56	$134.69	$130.89	$132.83	$132.83	71,786
2022-08-22	$137.87	$139.39	$133.70	$134.12	$134.12	72,044
2022-08-19	$140.83	$140.89	$137.35	$138.26	$138.26	41,791
2022-08-18	$139.99	$141.28	$138.74	$141.09	$141.09	33,046
2022-08-17	$139.16	$140.07	$136.84	$139.42	$139.42	45,294
2022-08-16	$140.98	$141.91	$137.87	$139.59	$139.59	73,464
2022-08-15	$141.82	$144.02	$141.41	$142.08	$142.08	93,982
2022-08-12	$138.14	$142.44	$138.14	$142.44	$142.44	50,929
2022-08-11	$134.36	$137.92	$134.00	$137.44	$137.44	63,292
2022-08-10	$131.57	$135.52	$130.03	$134.21	$134.21	58,708
2022-08-09	$125.94	$130.00	$125.89	$129.76	$129.76	174,926
2022-08-08	$120.99	$125.97	$120.28	$125.51	$125.51	196,924
2022-08-05	$118.00	$120.18	$116.36	$120.00	$120.00	26,443
2022-08-04	$117.81	$118.88	$116.09	$118.54	$118.54	23,470
2022-08-03	$118.02	$118.88	$115.35	$117.46	$117.46	37,377
2022-08-02	$120.46	$120.79	$118.11	$118.11	$118.11	33,869
2022-08-01	$119.04	$121.02	$118.51	$120.21	$120.21	41,754
2022-07-29	$118.66	$120.54	$117.72	$119.47	$119.47	38,164
2022-07-28	$115.37	$118.21	$115.37	$118.15	$118.15	19,222
2022-07-27	$113.66	$115.75	$113.12	$115.47	$115.30	32,500
2022-07-26	$112.80	$114.34	$111.76	$114.06	$113.90	21,075
2022-07-25	$112.68	$113.28	$111.85	$112.65	$112.49	29,166
2022-07-22	$113.42	$113.92	$111.29	$112.33	$112.17	25,759
2022-07-21	$110.70	$112.90	$110.70	$112.70	$112.54	45,385
2022-07-20	$109.49	$112.08	$109.32	$111.32	$111.16	48,196
2022-07-19	$106.28	$109.60	$106.28	$109.28	$109.12	39,697
2022-07-18	$107.88	$107.88	$105.30	$105.63	$105.48	53,546
2022-07-15	$108.57	$109.76	$106.30	$107.09	$106.94	67,975
2022-07-14	$103.34	$106.97	$102.19	$106.66	$106.51	56,509
2022-07-13	$107.58	$107.58	$104.76	$104.83	$104.68	43,209
2022-07-12	$105.89	$108.82	$105.89	$108.14	$107.98	54,793
2022-07-11	$104.50	$106.59	$104.27	$106.35	$106.20	44,601
2022-07-08	$105.24	$106.34	$104.99	$105.43	$105.28	62,164
2022-07-07	$105.04	$106.65	$105.04	$106.23	$106.08	30,859
2022-07-06	$105.29	$105.48	$103.78	$104.80	$104.65	31,863
2022-07-05	$104.00	$105.69	$102.01	$105.68	$105.53	44,850
2022-07-01	$102.41	$105.25	$102.22	$104.84	$104.69	42,574
2022-06-30	$99.99	$103.74	$99.19	$103.03	$102.88	51,357
2022-06-29	$100.94	$101.81	$100.03	$101.20	$101.05	44,165
2022-06-28	$102.55	$103.47	$100.87	$101.14	$100.99	43,434
2022-06-27	$102.22	$104.02	$101.34	$102.61	$102.46	40,330
2022-06-24	$99.03	$101.39	$97.21	$101.38	$101.23	151,130
2022-06-23	$97.51	$99.91	$97.04	$98.94	$98.80	46,986
2022-06-22	$97.34	$98.59	$96.03	$97.51	$97.37	53,408
2022-06-21	$97.76	$100.16	$96.26	$98.36	$98.22	50,597
2022-06-17	$98.39	$99.29	$96.50	$97.18	$97.04	75,092
2022-06-16	$102.02	$102.25	$97.31	$97.81	$97.67	68,991
2022-06-15	$103.42	$105.18	$101.48	$103.35	$103.20	49,590
2022-06-14	$104.48	$104.52	$102.82	$103.12	$102.97	50,741
2022-06-13	$105.64	$106.05	$103.69	$104.48	$104.33	48,358
2022-06-10	$108.67	$109.03	$106.35	$106.73	$106.58	36,021
2022-06-09	$110.42	$111.39	$109.82	$110.18	$110.02	36,509
2022-06-08	$111.01	$112.44	$109.67	$109.71	$109.55	38,407
2022-06-07	$110.47	$112.16	$109.68	$111.74	$111.58	39,880
2022-06-06	$110.82	$111.43	$109.58	$111.25	$111.09	32,166
2022-06-03	$111.55	$112.02	$109.83	$109.89	$109.73	29,357
2022-06-02	$108.40	$112.28	$108.40	$112.08	$111.92	36,975
2022-06-01	$106.84	$109.72	$106.19	$107.83	$107.68	70,736
2022-05-31	$107.68	$107.68	$105.36	$106.12	$105.97	72,473
2022-05-27	$106.58	$109.16	$106.58	$107.87	$107.72	63,346
2022-05-26	$105.79	$107.20	$105.79	$105.85	$105.70	52,068
2022-05-25	$104.32	$106.22	$104.32	$105.11	$104.96	55,220
2022-05-24	$104.45	$106.34	$103.45	$105.25	$105.10	65,393
2022-05-23	$105.76	$106.50	$104.44	$105.26	$105.11	52,694
2022-05-20	$105.21	$106.36	$102.37	$105.68	$105.53	40,938
2022-05-19	$104.06	$105.36	$102.43	$104.19	$104.04	47,964
2022-05-18	$105.86	$107.81	$102.97	$104.83	$104.68	53,725
2022-05-17	$106.84	$108.14	$105.66	$107.72	$107.57	24,430
2022-05-16	$106.10	$107.59	$104.22	$105.42	$105.27	24,350
2022-05-13	$106.36	$107.75	$105.49	$106.11	$105.96	41,502
2022-05-12	$102.85	$105.52	$102.69	$105.36	$105.21	36,156
2022-05-11	$104.02	$105.99	$102.39	$102.85	$102.70	33,626
2022-05-10	$107.42	$107.90	$102.77	$103.83	$103.68	54,852
2022-05-09	$104.90	$107.57	$103.60	$106.02	$105.87	31,497
2022-05-06	$105.36	$106.43	$102.66	$105.40	$105.25	36,720
2022-05-05	$108.92	$109.65	$104.99	$105.97	$105.82	35,170
2022-05-04	$106.76	$109.81	$105.55	$109.63	$109.47	32,529
2022-05-03	$104.91	$107.46	$104.54	$106.14	$105.99	27,010
2022-05-02	$105.11	$107.12	$104.44	$105.53	$105.38	31,211
2022-04-29	$107.43	$107.74	$104.98	$105.51	$105.36	36,552
2022-04-28	$106.67	$107.97	$105.48	$107.21	$107.06	47,085
2022-04-27	$107.78	$107.82	$105.73	$105.97	$105.65	31,070
2022-04-26	$110.03	$110.73	$106.94	$107.40	$107.08	41,252
2022-04-25	$109.87	$110.74	$107.81	$110.62	$110.29	31,537
2022-04-22	$112.56	$113.09	$110.00	$110.45	$110.12	34,860
2022-04-21	$113.57	$114.08	$113.00	$113.31	$112.97	30,675
2022-04-20	$112.00	$114.73	$112.00	$112.85	$112.51	41,384
2022-04-19	$109.27	$111.69	$109.27	$111.35	$111.01	31,095
2022-04-18	$109.25	$110.11	$107.96	$108.91	$108.58	30,327
2022-04-14	$110.21	$110.77	$108.77	$109.71	$109.38	41,026
2022-04-13	$109.02	$109.67	$108.04	$109.46	$109.13	30,721
2022-04-12	$109.04	$110.38	$107.82	$108.34	$108.01	32,996
2022-04-11	$108.10	$109.76	$107.55	$107.87	$107.54	27,439
2022-04-08	$111.26	$111.56	$108.50	$108.78	$108.45	29,405
2022-04-07	$111.30	$111.87	$109.14	$111.00	$110.67	35,385
2022-04-06	$110.67	$112.38	$110.62	$111.03	$110.69	27,763
2022-04-05	$114.73	$115.23	$109.70	$111.40	$111.06	72,401
2022-04-04	$114.63	$115.20	$110.89	$114.55	$114.20	55,771
2022-04-01	$117.56	$118.02	$113.86	$114.28	$113.94	71,514
2022-03-31	$118.66	$119.30	$117.06	$117.59	$117.24	61,408
2022-03-30	$118.22	$119.76	$117.30	$119.07	$118.71	31,365
2022-03-29	$115.29	$117.92	$115.29	$117.80	$117.44	52,101
2022-03-28	$115.99	$116.64	$113.74	$115.27	$114.92	35,220
2022-03-25	$116.03	$117.75	$115.36	$115.76	$115.41	53,524
2022-03-24	$114.86	$116.90	$114.86	$115.53	$115.18	48,239
2022-03-23	$118.93	$119.53	$117.26	$117.26	$116.91	22,651
2022-03-22	$119.19	$121.12	$118.44	$119.23	$118.87	17,330
2022-03-21	$117.80	$120.39	$117.47	$118.97	$118.61	31,225
2022-03-18	$118.57	$118.93	$116.06	$117.50	$117.15	69,065
2022-03-17	$115.77	$118.08	$115.52	$117.34	$116.99	25,605
2022-03-16	$118.29	$118.84	$115.73	$116.34	$115.99	49,472
2022-03-15	$119.04	$119.47	$116.93	$117.75	$117.39	35,624
2022-03-14	$121.48	$121.91	$117.98	$118.26	$117.90	42,505
2022-03-11	$124.40	$124.40	$121.52	$121.52	$121.15	20,028
2022-03-10	$122.00	$124.16	$121.50	$123.63	$123.26	35,614
2022-03-09	$123.41	$124.64	$122.13	$123.33	$122.96	30,418
2022-03-08	$122.58	$124.79	$121.10	$121.96	$121.59	55,584
2022-03-07	$119.53	$123.50	$119.53	$123.06	$122.69	65,203
2022-03-04	$118.30	$119.55	$117.16	$119.45	$119.09	34,630
2022-03-03	$122.00	$122.26	$116.43	$118.87	$118.51	101,518
2022-03-02	$119.78	$123.78	$119.78	$122.74	$122.37	56,682
2022-03-01	$121.26	$121.26	$118.74	$119.34	$118.98	83,458
2022-02-28	$116.87	$120.72	$116.42	$120.33	$119.97	74,774
2022-02-25	$116.16	$118.83	$115.72	$117.82	$117.46	36,097
2022-02-24	$113.96	$116.36	$112.86	$116.28	$115.93	61,326
2022-02-23	$115.26	$116.16	$114.66	$115.10	$114.75	57,054
2022-02-22	$115.27	$115.69	$113.85	$114.67	$114.32	48,570
2022-02-18	$114.18	$116.06	$114.18	$114.51	$114.16	42,357
2022-02-17	$115.33	$116.05	$113.88	$114.71	$114.36	34,135
2022-02-16	$115.02	$116.28	$114.89	$115.56	$115.21	59,272
2022-02-15	$115.75	$117.24	$114.71	$115.18	$114.83	45,417
2022-02-14	$113.77	$115.81	$113.77	$115.30	$114.95	46,602
2022-02-11	$113.57	$116.16	$112.39	$113.73	$113.39	51,573
2022-02-10	$114.19	$116.61	$113.12	$113.42	$113.08	52,772
2022-02-09	$116.49	$116.51	$114.94	$115.80	$115.45	38,811
2022-02-08	$113.73	$115.61	$111.41	$115.23	$114.88	44,672
2022-02-07	$112.69	$114.46	$112.69	$112.95	$112.61	56,905
2022-02-04	$113.01	$115.61	$109.83	$113.26	$112.92	83,940
2022-02-03	$112.31	$117.52	$111.30	$113.01	$112.67	94,188
2022-02-02	$112.56	$113.50	$110.13	$112.31	$111.97	89,582
2022-02-01	$112.10	$113.07	$109.05	$112.82	$112.48	78,495
2022-01-31	$110.00	$113.17	$109.86	$111.00	$110.67	122,754
2022-01-28	$110.19	$110.55	$107.14	$110.55	$110.22	58,539
2022-01-27	$112.56	$115.71	$110.11	$110.87	$110.39	38,435
2022-01-26	$115.63	$117.23	$110.77	$112.29	$111.80	37,610
2022-01-25	$117.46	$117.71	$114.44	$115.10	$114.60	41,928
2022-01-24	$113.50	$118.88	$113.00	$118.29	$117.77	53,873
2022-01-21	$114.99	$117.97	$114.73	$114.95	$114.45	70,419
2022-01-20	$118.21	$120.01	$115.41	$115.73	$115.22	33,134
2022-01-19	$118.98	$120.96	$117.86	$118.43	$117.91	28,842
2022-01-18	$119.26	$120.29	$118.23	$119.13	$118.61	45,911
2022-01-14	$121.73	$122.50	$120.24	$120.52	$119.99	43,968
2022-01-13	$122.61	$124.59	$122.58	$122.93	$122.39	33,896
2022-01-12	$122.85	$123.75	$121.09	$122.62	$122.08	41,813
2022-01-11	$122.10	$123.41	$120.63	$122.75	$122.21	41,341
2022-01-10	$122.18	$122.18	$119.02	$121.29	$120.76	43,058
2022-01-07	$126.00	$126.31	$121.98	$122.54	$122.00	50,137
2022-01-06	$124.97	$126.08	$123.41	$125.56	$125.01	33,642
2022-01-05	$126.04	$128.13	$123.57	$124.05	$123.51	41,973
2022-01-04	$122.55	$126.20	$120.77	$125.68	$125.13	32,511
2022-01-03	$120.85	$125.33	$120.41	$122.42	$121.89	43,234
2021-12-31	$118.67	$123.68	$118.67	$120.86	$120.33	23,110
2021-12-30	$118.81	$120.05	$118.16	$119.27	$118.75	29,161
2021-12-29	$118.99	$119.77	$118.64	$119.23	$118.71	13,374
2021-12-28	$118.38	$120.11	$118.04	$118.38	$117.86	16,991
2021-12-27	$116.59	$119.55	$116.59	$118.89	$118.37	16,816
2021-12-23	$116.46	$117.97	$116.46	$117.01	$116.50	17,874
2021-12-22	$114.76	$116.46	$111.86	$116.38	$115.87	20,119
2021-12-21	$114.27	$115.86	$114.01	$115.03	$114.53	22,170
2021-12-20	$114.92	$115.04	$110.93	$112.46	$111.97	49,037
2021-12-17	$115.31	$117.77	$110.20	$116.71	$116.20	106,717
2021-12-16	$117.54	$118.31	$114.77	$115.47	$114.97	37,784
2021-12-15	$113.79	$116.94	$112.22	$116.44	$115.93	51,592
2021-12-14	$115.56	$116.43	$112.70	$113.77	$113.27	67,893
2021-12-13	$117.38	$117.88	$115.64	$116.54	$116.03	34,147
2021-12-10	$118.97	$118.97	$115.98	$118.15	$117.63	27,128
2021-12-09	$121.12	$121.12	$117.54	$117.94	$117.42	27,124
2021-12-08	$123.07	$124.54	$121.36	$121.94	$121.41	19,584
2021-12-07	$123.22	$125.23	$122.29	$123.24	$122.70	26,669
2021-12-06	$124.01	$124.40	$120.95	$121.59	$121.06	42,356
2021-12-03	$122.29	$125.33	$120.02	$122.65	$122.11	35,353
2021-12-02	$120.00	$122.70	$120.00	$122.36	$121.83	46,932
2021-12-01	$123.23	$125.26	$119.00	$119.47	$118.95	73,351
2021-11-30	$125.15	$128.25	$120.03	$120.20	$119.67	70,276
2021-11-29	$130.67	$130.67	$125.89	$126.51	$125.96	32,721
2021-11-26	$132.57	$135.44	$127.86	$129.07	$128.51	30,071
2021-11-24	$136.35	$137.95	$135.26	$135.94	$135.35	15,842
2021-11-23	$137.06	$137.53	$135.30	$136.61	$136.01	20,636
2021-11-22	$138.08	$139.96	$135.66	$136.36	$135.76	39,156
2021-11-19	$141.17	$141.19	$137.66	$138.01	$137.41	39,378
2021-11-18	$142.36	$144.18	$140.88	$141.02	$140.40	57,129
2021-11-17	$142.31	$144.20	$141.06	$142.89	$142.27	30,949
2021-11-16	$139.70	$143.27	$139.18	$142.23	$141.61	32,174
2021-11-15	$143.24	$143.24	$139.18	$141.07	$140.45	31,181
2021-11-12	$143.32	$144.53	$141.72	$142.49	$141.87	19,552
2021-11-11	$143.60	$144.38	$139.13	$142.59	$141.97	44,234
2021-11-10	$140.24	$142.50	$139.68	$141.33	$140.71	19,162
2021-11-09	$141.58	$141.64	$139.71	$140.84	$140.22	28,225
2021-11-08	$140.28	$144.53	$136.54	$141.09	$140.47	39,290
2021-11-05	$135.12	$140.24	$133.30	$139.40	$138.79	74,223
2021-11-04	$136.78	$140.14	$133.89	$134.41	$133.82	52,097
2021-11-03	$138.95	$138.95	$127.44	$136.72	$136.12	56,595
2021-11-02	$143.64	$145.50	$142.53	$144.01	$143.38	32,751
2021-11-01	$138.84	$143.60	$138.40	$143.30	$142.67	35,839
2021-10-29	$137.98	$140.14	$137.97	$138.62	$138.01	32,237
2021-10-28	$135.62	$139.26	$135.61	$138.42	$137.82	32,129
2021-10-27	$137.33	$138.92	$135.31	$135.33	$134.59	26,563
2021-10-26	$136.01	$137.81	$136.00	$137.33	$136.58	30,713
2021-10-25	$136.78	$137.97	$135.87	$136.17	$135.43	25,622
2021-10-22	$136.04	$137.67	$135.12	$136.49	$135.75	22,690
2021-10-21	$136.36	$136.76	$134.80	$136.30	$135.56	24,996
2021-10-20	$135.56	$135.83	$133.23	$134.41	$133.68	16,988
2021-10-19	$138.68	$139.25	$135.15	$135.15	$134.41	34,125
2021-10-18	$136.61	$139.99	$136.61	$138.47	$137.72	23,564
2021-10-15	$139.88	$143.00	$137.04	$137.16	$136.41	44,534
2021-10-14	$134.07	$137.63	$134.07	$137.63	$136.88	32,516
2021-10-13	$132.15	$133.68	$131.58	$132.43	$131.71	15,540
2021-10-12	$133.90	$133.90	$130.47	$132.80	$132.08	19,956
2021-10-11	$135.91	$137.25	$132.25	$132.80	$132.08	23,016
2021-10-08	$135.83	$137.23	$134.49	$136.23	$135.49	17,165
2021-10-07	$133.71	$136.69	$133.71	$135.49	$134.75	51,236
2021-10-06	$131.02	$133.04	$130.44	$132.82	$132.10	33,568
2021-10-05	$133.00	$134.44	$131.53	$132.67	$131.95	40,897
2021-10-04	$130.76	$132.57	$127.96	$131.96	$131.24	33,929
2021-10-01	$128.68	$131.00	$127.05	$130.75	$130.04	36,005
2021-09-30	$129.59	$129.97	$127.41	$127.70	$127.00	42,728
2021-09-29	$127.05	$129.13	$126.67	$128.70	$128.00	16,589
2021-09-28	$128.67	$129.00	$126.10	$128.02	$127.32	33,060
2021-09-27	$125.26	$129.93	$124.90	$128.58	$127.88	64,000
2021-09-24	$124.63	$126.28	$124.59	$125.52	$124.84	21,716
2021-09-23	$124.35	$126.19	$124.21	$125.05	$124.37	24,465
2021-09-22	$121.98	$124.70	$120.27	$123.89	$123.22	32,500
2021-09-21	$122.11	$122.11	$119.57	$121.22	$120.56	32,132
2021-09-20	$118.99	$122.16	$118.99	$121.96	$121.30	51,509
2021-09-17	$127.49	$127.49	$122.06	$122.06	$121.40	225,406
2021-09-16	$127.94	$128.22	$125.95	$126.90	$126.21	26,522
2021-09-15	$125.43	$128.21	$124.22	$127.84	$127.14	37,409
2021-09-14	$128.04	$128.40	$124.63	$125.43	$124.75	66,896
2021-09-13	$130.68	$130.68	$126.94	$127.25	$126.56	27,949
2021-09-10	$132.55	$132.55	$129.47	$129.50	$128.79	35,793
2021-09-09	$130.67	$133.15	$130.41	$131.45	$130.73	34,035
2021-09-08	$131.62	$132.23	$130.28	$130.39	$129.68	31,282
2021-09-07	$130.45	$132.79	$129.92	$131.82	$131.10	37,626
2021-09-03	$131.33	$132.86	$130.76	$130.93	$130.22	23,105
2021-09-02	$129.95	$132.56	$129.95	$132.00	$131.28	30,762
2021-09-01	$132.55	$132.70	$129.79	$129.92	$129.21	49,297
2021-08-31	$134.69	$134.69	$132.46	$132.79	$132.07	55,145
2021-08-30	$136.93	$136.93	$135.02	$135.20	$134.46	32,051
2021-08-27	$132.05	$137.46	$131.81	$137.04	$136.29	57,150
2021-08-26	$132.86	$133.10	$130.09	$131.35	$130.63	62,404
2021-08-25	$133.28	$134.00	$132.10	$133.32	$132.59	39,438
2021-08-24	$137.56	$137.56	$132.44	$133.28	$132.55	39,025
2021-08-23	$131.80	$135.48	$131.80	$134.25	$133.52	55,231
2021-08-20	$128.82	$131.83	$128.82	$131.27	$130.56	35,974
2021-08-19	$127.63	$129.64	$127.49	$129.12	$128.42	24,663
2021-08-18	$127.34	$129.66	$127.34	$128.25	$127.55	30,749
2021-08-17	$128.84	$130.71	$123.73	$127.22	$126.53	23,558
2021-08-16	$129.83	$130.80	$128.18	$129.66	$128.95	62,130
2021-08-13	$132.09	$132.76	$128.55	$129.85	$129.14	29,521
2021-08-12	$132.39	$134.13	$131.33	$132.22	$131.50	27,614
2021-08-11	$133.29	$133.79	$130.10	$132.14	$131.42	56,182
2021-08-10	$128.33	$133.89	$128.33	$132.44	$131.72	76,458
2021-08-09	$128.47	$128.59	$125.89	$128.06	$127.36	45,007
2021-08-06	$125.14	$128.32	$124.59	$127.68	$126.98	59,723
2021-08-05	$120.87	$124.04	$120.39	$123.54	$122.87	29,312
2021-08-04	$118.11	$120.36	$117.36	$119.87	$119.22	28,394
2021-08-03	$117.59	$119.78	$117.59	$119.58	$118.93	38,797
2021-08-02	$119.07	$121.59	$116.48	$117.68	$117.04	44,339
2021-07-30	$117.10	$118.56	$117.10	$118.29	$117.65	27,416
2021-07-29	$116.27	$118.03	$116.14	$117.51	$116.87	20,198
2021-07-28	$114.60	$115.99	$113.93	$115.34	$114.71	20,601
2021-07-27	$114.75	$116.20	$113.44	$114.58	$113.81	25,412
2021-07-26	$116.71	$116.71	$114.67	$115.33	$114.55	14,452
2021-07-23	$116.31	$117.17	$115.78	$116.53	$115.74	19,222
2021-07-22	$116.79	$116.79	$115.44	$115.69	$114.91	25,359
2021-07-21	$116.29	$117.60	$114.87	$116.12	$115.34	23,971
2021-07-20	$112.14	$117.14	$112.14	$115.75	$114.97	66,101
2021-07-19	$112.47	$113.48	$111.64	$112.02	$111.27	38,641
2021-07-16	$114.61	$115.79	$113.65	$114.51	$113.74	71,017
2021-07-15	$114.87	$114.87	$113.07	$113.92	$113.15	39,469
2021-07-14	$116.68	$116.68	$115.05	$115.22	$114.44	36,383
2021-07-13	$118.17	$118.17	$115.90	$116.37	$115.59	35,664
2021-07-12	$118.30	$119.34	$117.25	$118.83	$118.03	23,401
2021-07-09	$119.15	$119.19	$117.88	$118.51	$117.71	50,950
2021-07-08	$117.83	$119.44	$117.12	$117.83	$117.04	32,545
2021-07-07	$119.08	$120.41	$118.48	$119.83	$119.02	29,809
2021-07-06	$118.92	$119.38	$116.75	$118.82	$118.02	46,004
2021-07-02	$119.03	$119.32	$117.51	$119.01	$118.21	20,150
2021-07-01	$119.49	$119.79	$118.09	$118.59	$117.79	47,726
2021-06-30	$117.90	$119.06	$117.09	$118.46	$117.66	51,809
2021-06-29	$117.00	$118.25	$116.77	$118.06	$117.26	37,985
2021-06-28	$118.08	$118.08	$116.37	$117.07	$116.28	31,975
2021-06-25	$117.36	$120.13	$116.69	$117.94	$117.15	193,632
2021-06-24	$116.64	$118.05	$115.38	$117.71	$116.92	31,281
2021-06-23	$117.53	$119.40	$115.83	$116.25	$115.47	60,888
2021-06-22	$116.63	$117.68	$110.46	$117.38	$116.59	45,304
2021-06-21	$115.70	$117.46	$115.70	$116.86	$116.07	46,453
2021-06-18	$115.52	$116.67	$114.77	$115.09	$114.31	171,194
2021-06-17	$116.58	$116.76	$114.64	$116.75	$115.96	62,336
2021-06-16	$116.00	$117.54	$115.50	$116.70	$115.91	66,764
2021-06-15	$114.60	$116.95	$114.52	$116.50	$115.72	49,158
2021-06-14	$116.11	$116.52	$114.11	$114.65	$113.88	25,065
2021-06-11	$116.83	$117.86	$115.15	$115.56	$114.78	35,172
2021-06-10	$117.80	$117.80	$115.28	$116.16	$115.38	36,733
2021-06-09	$118.92	$119.49	$117.15	$117.80	$117.01	57,507
2021-06-08	$117.34	$119.27	$117.34	$118.69	$117.89	39,489
2021-06-07	$118.53	$119.00	$116.49	$117.61	$116.82	68,698
2021-06-04	$118.75	$120.98	$118.14	$118.92	$118.12	51,435
2021-06-03	$116.60	$118.91	$115.86	$118.56	$117.76	79,079
2021-06-02	$120.72	$121.00	$117.00	$117.16	$116.37	85,142
2021-06-01	$122.13	$124.80	$119.38	$120.47	$119.66	88,587
2021-05-28	$123.42	$125.08	$121.63	$121.82	$121.00	25,819
2021-05-27	$124.66	$125.95	$123.72	$123.90	$123.07	65,623
2021-05-26	$122.80	$125.94	$122.76	$123.16	$122.33	49,412
2021-05-25	$123.58	$124.00	$121.54	$122.71	$121.88	90,767
2021-05-24	$124.63	$126.78	$121.43	$123.43	$122.60	65,023
2021-05-21	$125.70	$127.30	$124.80	$124.80	$123.96	91,383
2021-05-20	$122.00	$125.94	$120.14	$125.40	$124.56	61,935
2021-05-19	$123.45	$123.45	$120.72	$121.81	$120.99	47,446
2021-05-18	$128.90	$128.90	$124.14	$124.33	$123.49	27,471
2021-05-17	$127.86	$127.92	$124.82	$127.92	$127.06	49,518
2021-05-14	$125.84	$131.99	$125.84	$128.93	$128.06	37,319
2021-05-13	$122.53	$125.90	$122.53	$125.38	$124.54	76,277
2021-05-12	$125.06	$126.79	$121.81	$122.37	$121.55	51,164
2021-05-11	$127.59	$127.98	$125.62	$126.00	$125.15	54,916
2021-05-10	$134.28	$134.34	$129.78	$129.78	$128.91	36,515
2021-05-07	$134.38	$134.90	$133.75	$134.20	$133.30	35,858
2021-05-06	$132.44	$134.55	$132.19	$133.74	$132.84	76,284
2021-05-05	$133.77	$134.53	$132.62	$132.97	$132.07	36,772
2021-05-04	$135.37	$135.50	$133.37	$133.54	$132.64	107,013
2021-05-03	$136.07	$138.44	$135.29	$135.79	$134.88	47,185
2021-04-30	$135.88	$136.76	$134.60	$135.41	$134.50	45,938
2021-04-29	$138.33	$138.83	$136.69	$137.40	$136.47	51,251
2021-04-28	$138.56	$138.63	$136.59	$137.01	$135.94	31,187
2021-04-27	$140.00	$141.69	$138.19	$138.56	$137.48	40,153
2021-04-26	$141.67	$142.98	$139.91	$140.32	$139.22	26,079
2021-04-23	$141.49	$143.78	$140.73	$141.27	$140.17	42,022
2021-04-22	$140.31	$142.27	$139.14	$141.33	$140.22	27,813
2021-04-21	$139.00	$142.38	$139.00	$140.15	$139.05	31,072
2021-04-20	$138.90	$140.16	$136.88	$139.89	$138.80	71,543
2021-04-19	$139.72	$142.46	$137.41	$138.82	$137.73	40,807
2021-04-16	$140.57	$140.94	$135.15	$140.52	$139.42	28,022
2021-04-15	$139.36	$139.69	$136.49	$139.39	$138.30	32,795
2021-04-14	$137.54	$138.85	$137.05	$138.55	$137.47	32,029
2021-04-13	$139.37	$139.37	$136.14	$137.38	$136.31	30,788
2021-04-12	$140.48	$140.48	$137.97	$139.37	$138.28	34,255
2021-04-09	$137.65	$140.36	$137.33	$140.34	$139.24	28,590
2021-04-08	$137.12	$140.52	$135.49	$137.49	$136.41	56,728
2021-04-07	$139.77	$140.98	$136.01	$137.00	$135.93	43,482
2021-04-06	$138.74	$141.25	$138.47	$140.24	$139.14	49,137
2021-04-05	$137.65	$139.06	$136.32	$138.99	$137.90	42,331
2021-04-01	$135.02	$136.38	$133.09	$136.32	$135.25	38,417
2021-03-31	$135.68	$135.68	$132.74	$135.00	$133.94	100,397
2021-03-30	$134.39	$135.90	$133.51	$135.05	$133.99	51,858
2021-03-29	$135.68	$136.00	$133.43	$134.40	$133.35	50,389
2021-03-26	$131.89	$135.73	$131.02	$135.70	$134.64	72,119
2021-03-25	$130.50	$131.63	$128.47	$131.01	$129.99	57,481
2021-03-24	$129.11	$133.40	$129.11	$131.50	$130.47	65,487
2021-03-23	$128.83	$130.16	$127.15	$128.40	$127.40	99,067
2021-03-22	$131.85	$131.85	$127.58	$130.11	$129.09	95,038
2021-03-19	$131.55	$132.19	$130.00	$132.00	$130.97	175,930
2021-03-18	$132.90	$133.71	$130.72	$132.55	$131.51	60,448
2021-03-17	$133.76	$134.04	$130.23	$132.92	$131.88	39,066
2021-03-16	$133.64	$134.21	$132.08	$133.57	$132.53	31,537
2021-03-15	$137.33	$137.86	$133.24	$134.20	$133.15	38,172
2021-03-12	$135.56	$138.93	$134.72	$138.33	$137.25	31,123
2021-03-11	$137.48	$139.01	$134.00	$135.09	$134.03	64,498
2021-03-10	$134.99	$138.50	$132.68	$136.21	$135.14	45,810
2021-03-09	$131.20	$134.07	$129.75	$133.20	$132.16	68,665
2021-03-08	$129.23	$132.91	$128.02	$130.83	$129.81	63,651
2021-03-05	$126.73	$129.14	$124.12	$128.21	$127.21	80,448
2021-03-04	$128.05	$128.05	$124.22	$124.90	$123.92	79,409
2021-03-03	$127.19	$131.00	$126.36	$128.22	$127.22	57,877
2021-03-02	$129.78	$130.26	$126.44	$127.08	$126.09	50,714
2021-03-01	$128.23	$130.76	$126.39	$129.31	$128.30	43,254
2021-02-26	$127.89	$128.94	$125.57	$125.57	$124.59	69,608
2021-02-25	$132.40	$132.40	$125.97	$126.81	$125.82	36,644
2021-02-24	$127.74	$132.17	$126.86	$132.13	$131.10	42,719
2021-02-23	$126.07	$128.87	$124.80	$127.57	$126.57	76,567
2021-02-22	$131.34	$131.48	$126.20	$127.14	$126.15	55,306
2021-02-19	$128.25	$132.18	$127.31	$131.34	$130.31	50,618
2021-02-18	$127.99	$131.03	$126.67	$128.15	$127.15	74,389
2021-02-17	$128.53	$128.94	$122.82	$127.98	$126.98	48,930
2021-02-16	$127.77	$130.98	$127.68	$129.00	$127.99	77,926
2021-02-12	$126.06	$128.48	$124.69	$128.22	$127.22	52,793
2021-02-11	$125.77	$127.13	$123.21	$126.68	$125.69	52,281
2021-02-10	$128.11	$128.28	$125.17	$125.77	$124.79	62,272
2021-02-09	$125.24	$129.36	$124.97	$128.10	$127.10	81,366
2021-02-08	$119.18	$126.92	$119.10	$126.18	$125.19	83,374
2021-02-05	$123.03	$123.03	$116.91	$118.99	$118.06	136,202
2021-02-04	$120.25	$123.67	$119.98	$122.90	$121.94	39,098
2021-02-03	$121.91	$121.91	$120.00	$120.75	$119.81	89,398
2021-02-02	$123.27	$124.58	$121.54	$122.80	$121.84	29,371
2021-02-01	$117.32	$123.23	$116.22	$121.33	$120.38	57,356
2021-01-29	$119.45	$119.45	$112.86	$116.52	$115.61	63,539
2021-01-28	$117.63	$122.01	$117.29	$120.45	$119.51	39,512
2021-01-27	$119.43	$122.50	$115.10	$116.12	$115.08	50,285
2021-01-26	$123.64	$125.18	$121.11	$121.86	$120.77	47,180
2021-01-25	$125.53	$126.00	$122.72	$123.19	$122.09	35,562
2021-01-22	$123.15	$126.33	$123.15	$126.00	$124.87	52,382
2021-01-21	$126.23	$126.53	$123.31	$124.67	$123.56	34,495
2021-01-20	$124.88	$127.40	$124.79	$126.21	$125.08	35,448
2021-01-19	$126.41	$127.64	$124.22	$125.45	$124.33	94,561
2021-01-15	$123.22	$125.39	$121.81	$124.86	$123.74	60,465
2021-01-14	$121.98	$125.49	$121.13	$124.28	$123.17	27,807
2021-01-13	$124.69	$125.00	$120.36	$121.73	$120.64	27,242
2021-01-12	$123.01	$126.63	$120.27	$124.69	$123.58	78,162
2021-01-11	$120.86	$123.01	$120.86	$123.01	$121.91	35,361
2021-01-08	$124.08	$125.65	$119.85	$122.07	$120.98	99,946
2021-01-07	$118.28	$123.88	$117.81	$122.60	$121.50	66,292
2021-01-06	$115.87	$120.47	$115.08	$117.80	$116.75	57,319
2021-01-05	$109.82	$114.60	$109.21	$113.93	$112.91	47,230
2021-01-04	$111.98	$113.83	$109.74	$110.67	$109.68	85,689
2020-12-31	$111.17	$112.87	$110.37	$111.91	$110.91	45,283
2020-12-30	$111.97	$112.55	$111.30	$111.58	$110.58	24,713
2020-12-29	$112.13	$112.13	$110.29	$111.06	$110.07	34,617
2020-12-28	$113.55	$113.72	$111.22	$112.49	$111.49	28,245
2020-12-24	$111.13	$112.36	$110.01	$111.70	$110.70	37,287
2020-12-23	$111.97	$112.66	$110.70	$111.21	$110.22	20,788
2020-12-22	$112.23	$113.32	$111.35	$111.92	$110.92	27,146
2020-12-21	$107.84	$112.59	$107.84	$112.59	$111.58	64,117
2020-12-18	$116.93	$117.32	$110.22	$110.56	$109.57	145,262
2020-12-17	$113.40	$116.46	$113.40	$116.28	$115.24	34,064
2020-12-16	$114.90	$116.05	$112.89	$114.02	$113.00	46,320
2020-12-15	$112.28	$116.15	$111.83	$114.91	$113.88	66,314
2020-12-14	$110.04	$111.46	$109.55	$110.99	$110.00	47,101
2020-12-11	$107.86	$110.48	$102.90	$110.04	$109.06	39,043
2020-12-10	$108.62	$108.90	$105.78	$108.34	$107.37	44,855
2020-12-09	$108.26	$109.46	$107.66	$108.80	$107.83	36,923
2020-12-08	$104.74	$107.99	$104.50	$107.19	$106.23	57,164
2020-12-07	$106.43	$107.50	$104.44	$104.74	$103.80	39,244
2020-12-04	$105.14	$107.63	$104.67	$106.43	$105.48	47,422
2020-12-03	$104.42	$106.72	$103.04	$105.09	$104.15	38,856
2020-12-02	$106.17	$107.28	$103.35	$104.39	$103.46	37,825
2020-12-01	$108.78	$111.00	$106.27	$106.31	$105.36	49,149
2020-11-30	$107.10	$108.35	$106.58	$107.29	$106.33	66,298
2020-11-27	$109.60	$110.18	$107.41	$108.25	$107.28	23,885
2020-11-25	$114.07	$114.07	$108.90	$109.95	$108.97	54,479
2020-11-24	$111.89	$115.70	$111.08	$114.59	$113.57	57,061
2020-11-23	$109.81	$110.83	$108.61	$110.33	$109.34	35,081
2020-11-20	$109.51	$111.17	$106.36	$108.50	$107.53	78,069
2020-11-19	$110.07	$111.60	$107.72	$111.60	$110.60	43,150
2020-11-18	$113.88	$114.00	$110.93	$111.04	$110.05	35,369
2020-11-17	$110.43	$114.33	$109.67	$113.93	$112.91	78,441
2020-11-16	$108.00	$112.15	$106.71	$111.77	$110.77	68,407
2020-11-13	$105.17	$107.31	$104.06	$106.55	$105.60	36,331
2020-11-12	$105.79	$105.95	$103.75	$104.35	$103.42	31,003
2020-11-11	$110.34	$110.34	$106.05	$106.78	$105.83	34,942
2020-11-10	$105.22	$110.85	$105.12	$109.72	$108.74	60,938
2020-11-09	$107.71	$108.82	$103.24	$104.01	$103.08	75,143
2020-11-06	$104.08	$107.00	$102.50	$103.01	$102.09	90,630
2020-11-05	$89.55	$103.72	$89.55	$103.32	$102.40	181,625
2020-11-04	$91.48	$92.23	$89.02	$89.23	$88.43	48,033
2020-11-03	$89.90	$93.15	$89.90	$92.50	$91.67	163,360
2020-11-02	$86.21	$89.25	$86.21	$88.73	$87.94	70,078
2020-10-30	$87.53	$87.53	$81.51	$85.53	$84.77	51,506
2020-10-29	$82.51	$84.13	$82.51	$83.37	$82.63	46,499
2020-10-28	$83.35	$84.73	$82.50	$83.04	$82.17	116,097
2020-10-27	$84.47	$85.30	$82.74	$84.50	$83.61	51,681
2020-10-26	$84.27	$85.60	$83.01	$84.71	$83.82	31,312
2020-10-23	$84.36	$85.26	$84.00	$85.02	$84.12	63,584
2020-10-22	$84.19	$84.53	$83.48	$83.95	$83.07	69,173
2020-10-21	$86.45	$86.98	$84.96	$85.13	$84.23	31,135
2020-10-20	$87.14	$88.11	$86.00	$86.62	$85.71	32,286
2020-10-19	$87.06	$89.04	$86.85	$87.01	$86.09	55,740
2020-10-16	$86.68	$88.26	$86.46	$87.15	$86.23	53,059
2020-10-15	$85.12	$87.01	$85.12	$86.87	$85.95	57,211
2020-10-14	$85.79	$86.46	$85.61	$86.00	$85.09	26,885
2020-10-13	$86.46	$86.98	$83.61	$86.00	$85.09	32,439
2020-10-12	$85.93	$87.27	$85.22	$86.97	$86.05	60,564
2020-10-09	$84.58	$86.43	$84.58	$85.55	$84.65	44,676
2020-10-08	$83.72	$85.54	$83.48	$84.40	$83.51	66,755
2020-10-07	$81.22	$83.21	$81.22	$83.00	$82.13	44,282
2020-10-06	$80.61	$81.40	$79.74	$80.75	$79.90	60,906
2020-10-05	$78.92	$80.17	$78.40	$80.00	$79.16	51,087
2020-10-02	$76.64	$78.96	$76.25	$78.59	$77.76	45,271
2020-10-01	$77.37	$77.91	$76.82	$77.67	$76.85	46,082
2020-09-30	$78.08	$78.93	$76.83	$77.25	$76.44	37,257
2020-09-29	$77.13	$78.18	$77.12	$77.93	$77.11	101,552
2020-09-28	$76.41	$78.00	$76.41	$77.50	$76.68	116,015
2020-09-25	$74.38	$75.95	$74.38	$75.61	$74.81	53,311
2020-09-24	$74.07	$75.14	$73.98	$74.92	$74.13	45,971
2020-09-23	$74.70	$75.51	$73.87	$74.22	$73.44	66,829
2020-09-22	$74.71	$74.72	$73.77	$74.67	$73.88	38,087
2020-09-21	$73.86	$74.61	$73.07	$74.39	$73.61	84,809
2020-09-18	$75.88	$76.66	$74.46	$75.14	$74.35	274,757
2020-09-17	$74.27	$76.08	$74.00	$75.23	$74.44	52,921
2020-09-16	$74.69	$75.26	$74.18	$74.95	$74.16	44,038
2020-09-15	$74.92	$74.96	$74.14	$74.27	$73.49	29,872
2020-09-14	$74.93	$75.60	$74.40	$74.67	$73.88	57,249
2020-09-11	$74.99	$75.37	$74.23	$74.34	$73.56	58,543
2020-09-10	$73.97	$75.55	$73.97	$75.05	$74.26	58,269
2020-09-09	$74.99	$76.01	$74.13	$74.29	$73.51	62,045
2020-09-08	$75.11	$75.40	$74.30	$74.90	$74.11	84,018
2020-09-04	$76.87	$77.00	$74.76	$75.46	$74.67	53,239
2020-09-03	$77.88	$78.97	$75.44	$75.75	$74.95	52,583
2020-09-02	$73.57	$78.37	$73.57	$78.25	$77.43	78,542
2020-09-01	$71.80	$73.94	$71.69	$73.76	$72.98	39,242
2020-08-31	$72.66	$72.66	$71.02	$72.25	$71.49	65,615
2020-08-28	$72.02	$73.41	$72.02	$72.98	$72.21	26,037
2020-08-27	$72.59	$72.59	$70.61	$71.75	$70.99	23,771
2020-08-26	$73.13	$73.71	$72.17	$72.28	$71.52	27,149
2020-08-25	$73.79	$73.98	$72.13	$73.48	$72.71	32,967
2020-08-24	$73.12	$73.30	$72.41	$73.30	$72.53	27,970
2020-08-21	$73.02	$73.23	$72.13	$72.80	$72.03	33,318
2020-08-20	$73.60	$74.40	$73.20	$73.24	$72.47	90,767
2020-08-19	$75.22	$75.23	$73.56	$73.90	$73.12	22,271
2020-08-18	$75.50	$75.68	$74.73	$74.74	$73.95	32,121
2020-08-17	$74.60	$75.81	$73.90	$75.51	$74.71	31,481
2020-08-14	$74.90	$75.55	$73.85	$74.69	$73.90	23,645
2020-08-13	$75.39	$75.81	$74.44	$75.11	$74.32	23,561
2020-08-12	$75.72	$76.58	$74.56	$75.87	$75.07	32,817
2020-08-11	$75.36	$76.89	$74.65	$74.87	$74.08	62,632
2020-08-10	$73.35	$75.41	$73.35	$74.77	$73.98	29,837
2020-08-07	$72.69	$73.31	$71.43	$73.31	$72.54	46,522
2020-08-06	$72.55	$73.86	$71.48	$72.89	$72.12	72,516
2020-08-05	$74.22	$74.22	$71.45	$72.60	$71.84	59,162
2020-08-04	$71.68	$73.98	$71.68	$73.49	$72.72	62,405
2020-08-03	$72.51	$73.39	$66.00	$71.78	$71.02	75,323
2020-07-31	$66.30	$67.02	$64.72	$66.79	$66.09	66,750
2020-07-30	$67.81	$67.83	$66.14	$66.70	$66.00	30,385
2020-07-29	$67.13	$69.10	$67.13	$68.83	$67.97	62,156
2020-07-28	$68.08	$68.57	$67.03	$67.28	$66.44	47,828
2020-07-27	$67.50	$69.10	$67.38	$68.73	$67.87	28,785
2020-07-24	$68.01	$68.32	$67.35	$67.62	$66.77	27,915
2020-07-23	$68.70	$69.99	$67.90	$68.05	$67.20	55,622
2020-07-22	$70.13	$70.13	$68.22	$68.58	$67.72	52,590
2020-07-21	$71.12	$72.36	$69.89	$70.67	$69.78	33,243
2020-07-20	$70.03	$71.43	$66.02	$70.43	$69.55	35,643
2020-07-17	$70.35	$71.78	$69.69	$70.55	$69.67	24,854
2020-07-16	$70.93	$71.48	$69.65	$70.32	$69.44	38,714
2020-07-15	$72.35	$74.24	$71.02	$71.27	$70.38	62,546
2020-07-14	$68.17	$70.94	$68.17	$70.91	$70.02	55,619
2020-07-13	$67.85	$69.52	$66.77	$68.27	$67.41	44,694
2020-07-10	$65.80	$67.94	$65.41	$67.01	$66.17	44,968
2020-07-09	$66.90	$67.18	$64.88	$65.69	$64.87	66,800
2020-07-08	$67.37	$69.30	$66.29	$67.05	$66.21	60,815
2020-07-07	$69.25	$69.48	$67.50	$67.63	$66.78	40,545
2020-07-06	$70.80	$70.80	$68.84	$69.91	$69.03	40,074
2020-07-02	$69.05	$70.50	$68.01	$69.80	$68.93	48,221
2020-07-01	$68.95	$69.98	$67.81	$67.90	$67.05	37,164
2020-06-30	$68.02	$69.64	$68.02	$69.11	$68.24	68,735
2020-06-29	$67.11	$69.63	$67.08	$68.49	$67.63	49,266
2020-06-26	$66.08	$67.07	$65.03	$66.12	$65.29	152,369
2020-06-25	$66.19	$67.02	$64.64	$66.60	$65.77	70,797
2020-06-24	$67.52	$67.52	$65.06	$66.49	$65.66	60,945
2020-06-23	$69.22	$69.22	$67.75	$68.13	$67.28	24,325
2020-06-22	$67.49	$68.65	$66.35	$68.42	$67.56	56,313
2020-06-19	$69.71	$69.71	$67.14	$67.82	$66.97	81,941
2020-06-18	$69.37	$69.95	$68.43	$68.81	$67.95	38,836
2020-06-17	$69.84	$70.74	$69.39	$69.76	$68.89	25,615
2020-06-16	$72.62	$72.69	$69.82	$71.18	$70.29	48,453
2020-06-15	$67.21	$71.46	$67.09	$70.28	$69.40	47,384
2020-06-12	$72.30	$72.30	$67.75	$69.04	$68.17	113,017
2020-06-11	$72.56	$72.97	$69.70	$69.85	$68.97	65,672
2020-06-10	$76.93	$76.93	$74.25	$74.86	$73.92	73,547
2020-06-09	$75.92	$78.35	$75.13	$76.84	$75.88	71,551
2020-06-08	$79.81	$80.46	$77.29	$77.48	$76.51	68,871
2020-06-05	$77.68	$80.11	$76.85	$78.86	$77.87	62,186
2020-06-04	$73.30	$75.85	$73.30	$75.00	$74.06	60,958
2020-06-03	$73.23	$76.08	$73.06	$74.61	$73.67	85,775
2020-06-02	$72.78	$73.28	$71.93	$72.32	$71.41	73,282
2020-06-01	$71.83	$73.01	$70.50	$72.09	$71.19	100,093
2020-05-29	$71.73	$72.28	$70.46	$71.56	$70.66	65,923
2020-05-28	$71.48	$73.52	$70.92	$72.33	$71.42	97,122
2020-05-27	$69.82	$70.42	$69.15	$70.26	$69.38	71,525
2020-05-26	$67.95	$69.01	$67.48	$68.43	$67.57	43,885
2020-05-22	$66.42	$66.42	$65.38	$66.15	$65.32	39,687
2020-05-21	$67.09	$68.19	$65.97	$66.39	$65.56	42,089
2020-05-20	$68.68	$71.64	$64.45	$67.72	$66.87	73,725
2020-05-19	$66.66	$67.50	$65.39	$65.54	$64.72	43,103
2020-05-18	$64.89	$67.09	$64.64	$66.83	$65.99	72,923
2020-05-15	$62.16	$63.88	$62.16	$62.51	$61.73	50,351
2020-05-14	$60.68	$62.43	$60.08	$62.43	$61.65	48,021
2020-05-13	$63.66	$64.43	$61.00	$62.20	$61.42	71,698
2020-05-12	$66.76	$66.80	$63.88	$63.96	$63.16	91,141
2020-05-11	$65.91	$67.05	$65.05	$66.29	$65.46	64,589
2020-05-08	$66.12	$67.58	$65.89	$66.55	$65.72	55,519
2020-05-07	$65.09	$65.49	$64.08	$64.86	$64.05	51,795
2020-05-06	$65.97	$66.37	$64.27	$64.28	$63.47	41,527
2020-05-05	$66.40	$67.45	$65.64	$65.84	$65.01	47,227
2020-05-04	$64.10	$65.32	$63.13	$65.32	$64.50	99,972
2020-05-01	$65.00	$65.97	$64.15	$64.62	$63.81	65,534
2020-04-30	$67.52	$67.76	$66.14	$66.24	$65.41	88,101
2020-04-29	$68.88	$69.97	$66.98	$69.40	$68.39	67,671
2020-04-28	$67.16	$67.27	$65.48	$66.62	$65.65	44,895
2020-04-27	$66.20	$66.50	$64.78	$66.01	$65.05	68,164
2020-04-24	$65.49	$66.16	$64.55	$65.79	$64.83	43,385
2020-04-23	$65.32	$66.17	$64.65	$65.52	$64.57	58,242
2020-04-22	$66.56	$66.70	$64.74	$65.23	$64.28	37,357
2020-04-21	$62.52	$65.61	$62.52	$65.00	$64.05	54,702
2020-04-20	$65.55	$66.16	$64.22	$65.56	$64.61	105,035
2020-04-17	$67.26	$68.28	$66.02	$66.86	$65.89	35,977
2020-04-16	$64.85	$65.82	$63.93	$65.49	$64.54	92,747
2020-04-15	$64.58	$67.31	$62.93	$65.00	$64.05	96,881
2020-04-14	$66.88	$67.63	$65.49	$66.81	$65.84	71,464
2020-04-13	$66.69	$66.72	$64.08	$65.57	$64.62	57,712
2020-04-09	$68.79	$70.21	$66.50	$67.49	$66.51	68,728
2020-04-08	$65.71	$67.98	$65.71	$67.23	$66.25	68,893
2020-04-07	$64.55	$65.66	$63.30	$64.22	$63.29	98,449
2020-04-06	$61.19	$63.57	$60.97	$63.07	$62.15	99,827
2020-04-03	$60.53	$61.35	$56.90	$58.59	$57.74	86,583
2020-04-02	$58.20	$62.95	$58.20	$60.91	$60.02	102,474
2020-04-01	$62.20	$64.58	$58.58	$59.34	$58.48	123,551
2020-03-31	$65.00	$67.07	$63.58	$64.85	$63.91	125,768
2020-03-30	$62.40	$65.59	$62.08	$65.59	$64.64	51,793
2020-03-27	$62.35	$63.59	$61.18	$62.00	$61.10	106,548
2020-03-26	$63.80	$67.49	$61.70	$64.24	$63.31	137,611
2020-03-25	$65.40	$66.05	$63.04	$63.05	$62.13	84,612
2020-03-24	$61.22	$65.74	$61.22	$65.74	$64.78	106,112
2020-03-23	$58.82	$60.94	$57.43	$59.00	$58.14	107,832
2020-03-20	$62.45	$68.00	$57.96	$58.53	$57.68	150,521
2020-03-19	$60.00	$68.19	$60.00	$62.65	$61.74	109,113
2020-03-18	$65.57	$67.55	$59.25	$60.07	$59.20	112,256
2020-03-17	$62.16	$74.61	$62.16	$71.23	$70.19	219,892
2020-03-16	$50.13	$65.63	$50.13	$62.27	$61.36	114,536
2020-03-13	$64.93	$66.98	$62.01	$66.98	$66.01	158,070
2020-03-12	$65.41	$66.98	$62.00	$62.04	$61.14	132,932
2020-03-11	$71.47	$72.04	$69.08	$69.08	$68.08	171,600
2020-03-10	$71.99	$73.34	$69.75	$73.25	$72.18	135,102
2020-03-09	$68.46	$70.77	$67.51	$70.52	$69.49	145,306
2020-03-06	$70.02	$72.15	$70.02	$71.82	$70.78	77,134
2020-03-05	$71.42	$73.36	$70.53	$72.01	$70.96	75,237
2020-03-04	$70.46	$72.90	$70.00	$72.76	$71.70	61,072
2020-03-03	$69.06	$71.32	$69.01	$69.73	$68.72	66,800
2020-03-02	$66.05	$69.54	$65.94	$69.23	$68.22	55,973
2020-02-28	$68.28	$69.96	$64.93	$65.84	$64.88	109,179
2020-02-27	$68.71	$70.44	$68.63	$70.37	$69.35	102,808
2020-02-26	$70.22	$72.41	$69.64	$70.12	$69.10	54,221
2020-02-25	$72.70	$72.70	$69.94	$69.99	$68.97	51,545
2020-02-24	$71.59	$73.34	$71.59	$72.57	$71.51	58,714
2020-02-21	$74.30	$74.45	$73.24	$73.70	$72.63	26,843
2020-02-20	$73.60	$74.66	$73.60	$74.32	$73.24	47,162
2020-02-19	$73.98	$74.31	$73.71	$73.71	$72.64	24,213
2020-02-18	$73.87	$74.11	$73.44	$73.90	$72.83	30,017
2020-02-14	$74.06	$74.88	$73.79	$73.86	$72.79	35,637
2020-02-13	$73.74	$74.22	$73.47	$73.99	$72.91	56,901
2020-02-12	$73.29	$74.42	$72.59	$73.86	$72.79	57,326
2020-02-11	$72.81	$72.99	$72.56	$72.90	$71.84	20,689
2020-02-10	$71.92	$72.79	$71.92	$72.40	$71.35	33,693
2020-02-07	$73.96	$73.96	$71.86	$72.08	$71.03	40,087
2020-02-06	$75.54	$75.54	$73.75	$74.27	$73.19	45,413
2020-02-05	$72.70	$75.89	$72.08	$75.43	$74.33	92,742
2020-02-04	$75.01	$75.27	$70.99	$71.91	$70.86	183,003
2020-02-03	$76.41	$77.39	$76.00	$76.43	$75.32	40,030
2020-01-31	$79.41	$79.84	$75.69	$75.88	$74.78	56,534
2020-01-30	$79.93	$80.44	$78.48	$79.69	$78.53	43,587
2020-01-29	$79.64	$81.06	$79.50	$80.51	$79.21	72,616
2020-01-28	$79.12	$80.34	$78.79	$79.76	$78.47	37,935
2020-01-27	$78.49	$79.20	$78.00	$78.83	$77.55	49,382
2020-01-24	$80.44	$80.44	$79.14	$79.45	$78.16	39,053
2020-01-23	$79.05	$80.58	$77.48	$80.34	$79.04	66,796
2020-01-22	$79.91	$80.15	$79.20	$79.33	$78.04	45,190
2020-01-21	$79.54	$80.47	$79.19	$79.37	$78.08	104,369
2020-01-17	$79.89	$80.37	$79.55	$80.00	$78.70	28,302
2020-01-16	$78.74	$79.53	$78.28	$79.41	$78.12	28,846
2020-01-15	$77.95	$78.83	$77.69	$78.27	$77.00	138,434
2020-01-14	$78.41	$78.88	$77.77	$78.24	$76.97	31,946
2020-01-13	$78.21	$78.69	$78.13	$78.37	$77.10	36,357
2020-01-10	$78.42	$78.52	$77.53	$78.05	$76.78	48,523
2020-01-09	$77.82	$78.49	$77.77	$78.00	$76.74	39,264
2020-01-08	$77.42	$77.83	$76.66	$77.67	$76.41	49,369
2020-01-07	$77.33	$78.00	$76.60	$77.22	$75.97	99,412
2020-01-06	$76.82	$78.18	$76.11	$77.47	$76.21	56,982
2020-01-03	$76.78	$77.68	$76.30	$77.45	$76.19	57,884
2020-01-02	$77.34	$77.74	$76.01	$77.34	$76.09	62,035
2019-12-31	$76.64	$77.11	$76.54	$77.00	$75.75	35,251
2019-12-30	$77.54	$77.54	$76.14	$76.66	$75.42	32,471
2019-12-27	$77.82	$77.87	$77.20	$77.30	$76.05	38,437
2019-12-26	$77.97	$77.97	$77.18	$77.68	$76.42	45,687
2019-12-24	$77.88	$78.15	$77.40	$77.80	$76.54	37,117
2019-12-23	$77.13	$77.82	$76.55	$77.63	$76.37	43,266
2019-12-20	$76.59	$77.20	$76.10	$76.93	$75.68	64,861
2019-12-19	$77.08	$77.08	$76.32	$76.51	$75.27	44,418
2019-12-18	$77.79	$78.18	$73.95	$76.99	$75.74	58,461
2019-12-17	$77.65	$78.30	$77.55	$77.62	$76.36	39,616
2019-12-16	$77.13	$78.11	$77.06	$77.70	$76.44	61,982
2019-12-13	$76.98	$77.02	$76.17	$76.66	$75.42	82,470
2019-12-12	$75.80	$77.29	$75.36	$76.98	$75.73	64,468
2019-12-11	$74.92	$75.81	$74.69	$75.81	$74.58	41,773
2019-12-10	$74.53	$75.07	$73.35	$74.98	$73.76	55,304
2019-12-09	$74.33	$74.75	$73.85	$74.46	$73.25	65,351
2019-12-06	$74.55	$74.96	$74.32	$74.50	$73.29	38,935
2019-12-05	$73.80	$74.46	$73.40	$74.05	$72.85	30,150
2019-12-04	$73.34	$73.90	$73.24	$73.47	$72.28	50,323
2019-12-03	$72.63	$73.15	$72.29	$73.06	$71.88	43,466
2019-12-02	$74.14	$74.17	$73.11	$73.14	$71.95	44,635
2019-11-29	$74.23	$74.83	$73.82	$73.83	$72.63	25,179
2019-11-27	$74.50	$74.63	$73.84	$74.54	$73.33	28,941
2019-11-26	$73.65	$74.32	$73.49	$74.15	$72.95	48,900
2019-11-25	$72.98	$73.81	$72.56	$73.48	$72.29	56,628
2019-11-22	$73.24	$73.50	$72.17	$72.83	$71.65	23,968
2019-11-21	$72.87	$73.24	$72.19	$73.19	$72.00	43,144
2019-11-20	$73.74	$74.27	$72.50	$72.89	$71.71	50,632
2019-11-19	$73.88	$74.29	$73.56	$73.87	$72.67	71,705
2019-11-18	$74.97	$75.44	$73.45	$73.74	$72.54	41,730
2019-11-15	$75.89	$76.24	$75.08	$75.18	$73.96	62,290
2019-11-14	$75.64	$76.11	$75.00	$75.54	$74.32	45,217
2019-11-13	$75.05	$75.98	$74.63	$75.55	$74.33	115,183
2019-11-12	$74.12	$75.75	$73.55	$75.46	$74.24	62,140
2019-11-11	$73.67	$74.29	$72.96	$74.13	$72.93	45,168
2019-11-08	$72.73	$74.42	$72.20	$74.10	$72.90	53,558
2019-11-07	$73.31	$74.22	$72.17	$72.92	$71.74	63,899
2019-11-06	$70.79	$73.81	$70.23	$73.59	$72.40	77,497
2019-11-05	$70.33	$72.50	$69.38	$70.41	$69.27	247,424
2019-11-04	$70.80	$71.72	$70.40	$70.91	$69.76	62,326
2019-11-01	$69.49	$70.65	$69.23	$70.38	$69.24	45,172
2019-10-31	$69.18	$69.85	$68.61	$69.22	$68.10	49,268
2019-10-30	$68.87	$69.38	$68.40	$69.34	$68.22	43,351
2019-10-29	$68.42	$69.21	$68.20	$68.94	$67.69	37,836
2019-10-28	$68.12	$69.02	$68.12	$68.53	$67.29	22,294
2019-10-25	$67.43	$68.62	$67.43	$68.03	$66.80	33,475
2019-10-24	$67.33	$67.75	$67.07	$67.57	$66.35	28,134
2019-10-23	$67.70	$67.70	$66.91	$67.17	$65.95	45,473
2019-10-22	$67.73	$68.62	$67.45	$67.86	$66.63	30,443
2019-10-21	$67.39	$68.55	$67.39	$67.64	$66.41	99,415
2019-10-18	$66.93	$67.18	$66.49	$67.10	$65.88	54,359
2019-10-17	$65.56	$67.47	$65.56	$67.06	$65.84	47,877
2019-10-16	$64.83	$65.54	$64.55	$65.40	$64.21	113,136
2019-10-15	$64.99	$65.26	$64.44	$64.93	$63.75	71,554
2019-10-14	$65.10	$65.33	$64.68	$64.74	$63.57	43,352
2019-10-11	$64.40	$65.41	$64.13	$65.18	$64.00	134,408
2019-10-10	$65.22	$65.31	$64.30	$64.41	$63.24	35,970
2019-10-09	$65.28	$65.82	$64.95	$65.13	$63.95	42,781
2019-10-08	$64.87	$65.28	$64.24	$64.92	$63.74	69,460
2019-10-07	$65.44	$65.60	$64.73	$65.12	$63.94	177,169
2019-10-04	$65.00	$65.66	$65.00	$65.44	$64.25	69,376
2019-10-03	$65.72	$66.16	$64.27	$64.80	$63.62	72,409
2019-10-02	$66.52	$66.70	$65.11	$66.04	$64.84	94,213
2019-10-01	$69.10	$69.83	$66.81	$66.92	$65.71	40,284
2019-09-30	$69.25	$69.81	$68.48	$69.03	$67.78	50,681
2019-09-27	$69.97	$70.09	$69.11	$69.21	$67.96	38,908
2019-09-26	$70.27	$70.80	$69.74	$69.80	$68.54	55,249
2019-09-25	$68.96	$70.61	$68.79	$70.42	$69.14	56,317
2019-09-24	$68.65	$69.04	$68.17	$68.82	$67.57	127,584
2019-09-23	$68.49	$68.68	$68.10	$68.54	$67.30	40,643
2019-09-20	$68.87	$69.12	$67.65	$68.72	$67.47	126,428
2019-09-19	$69.80	$70.09	$68.69	$68.90	$67.65	55,575
2019-09-18	$70.62	$70.62	$69.30	$69.75	$68.49	78,965
2019-09-17	$70.55	$71.30	$70.30	$70.41	$69.13	82,093
2019-09-16	$71.04	$71.16	$70.15	$70.86	$69.58	36,196
2019-09-13	$71.44	$72.27	$70.82	$71.22	$69.93	75,945
2019-09-12	$71.42	$72.30	$70.60	$71.04	$69.75	113,051
2019-09-11	$68.61	$71.11	$68.41	$71.10	$69.81	107,798
2019-09-10	$68.37	$69.01	$67.78	$68.38	$67.14	81,829
2019-09-09	$68.74	$69.15	$67.97	$68.68	$67.44	72,298
2019-09-06	$69.09	$70.00	$68.59	$68.69	$67.45	50,624
2019-09-05	$69.62	$70.18	$68.30	$68.79	$67.54	113,231
2019-09-04	$68.06	$68.80	$67.60	$68.76	$67.51	125,913
2019-09-03	$67.95	$68.20	$66.91	$67.49	$66.27	60,249
2019-08-30	$67.83	$68.45	$67.40	$68.21	$66.97	46,224
2019-08-29	$66.99	$67.90	$66.61	$67.65	$66.42	32,931
2019-08-28	$65.80	$66.66	$65.71	$66.49	$65.29	31,983
2019-08-27	$66.52	$66.59	$65.23	$65.77	$64.58	63,600
2019-08-26	$65.63	$66.57	$65.07	$66.27	$65.07	55,830
2019-08-23	$67.44	$67.65	$65.06	$65.38	$64.20	57,010
2019-08-22	$68.25	$68.61	$67.43	$67.62	$66.39	50,003
2019-08-21	$69.31	$69.31	$67.97	$68.35	$67.11	129,241
2019-08-20	$69.46	$69.66	$68.40	$68.73	$67.48	103,556
2019-08-19	$70.93	$71.35	$69.30	$69.31	$68.05	138,675
2019-08-16	$68.75	$70.39	$68.74	$70.25	$68.98	79,649
2019-08-15	$70.25	$71.37	$67.43	$68.24	$67.00	79,233
2019-08-14	$69.81	$70.42	$69.57	$69.98	$68.71	70,233
2019-08-13	$70.85	$72.24	$69.99	$70.53	$69.25	41,333
2019-08-12	$69.28	$71.58	$68.94	$71.01	$69.72	42,042
2019-08-09	$70.41	$70.83	$67.92	$69.40	$68.14	106,330
2019-08-08	$69.46	$71.72	$66.93	$70.31	$69.04	162,398
2019-08-07	$67.50	$68.82	$66.80	$68.52	$67.28	77,229
2019-08-06	$67.43	$68.33	$67.10	$67.90	$66.67	87,322
2019-08-05	$67.79	$67.88	$66.33	$67.48	$66.26	108,470
2019-08-02	$69.13	$69.54	$68.36	$68.72	$67.47	103,768
2019-08-01	$70.56	$71.28	$69.21	$69.38	$68.12	60,195
2019-07-31	$71.05	$72.65	$70.58	$70.61	$69.33	67,607
2019-07-30	$70.76	$71.89	$70.45	$70.99	$69.70	79,028
2019-07-29	$70.19	$71.25	$69.85	$70.87	$69.59	55,588
2019-07-26	$70.00	$70.84	$69.17	$70.49	$69.08	72,211
2019-07-25	$69.90	$70.41	$69.11	$69.96	$68.56	71,547
2019-07-24	$68.93	$70.20	$68.55	$69.79	$68.40	75,641
2019-07-23	$69.14	$69.30	$68.39	$69.20	$67.82	41,483
2019-07-22	$68.88	$69.11	$68.55	$68.95	$67.57	63,670
2019-07-19	$69.02	$69.59	$68.52	$68.55	$67.18	57,954
2019-07-18	$70.13	$70.36	$69.20	$69.25	$67.87	137,108
2019-07-17	$70.15	$70.87	$69.92	$69.92	$68.52	77,332
2019-07-16	$70.14	$70.96	$69.84	$70.18	$68.78	71,145
2019-07-15	$70.27	$70.70	$69.74	$70.39	$68.98	64,517
2019-07-12	$69.39	$70.48	$69.16	$70.00	$68.60	57,681
2019-07-11	$69.59	$69.80	$68.75	$69.29	$67.91	69,231
2019-07-10	$69.48	$70.30	$68.96	$69.58	$68.19	54,058
2019-07-09	$68.55	$69.66	$68.38	$69.50	$68.11	73,974
2019-07-08	$67.70	$68.80	$66.91	$68.62	$67.25	52,408
2019-07-05	$68.42	$68.73	$67.66	$68.06	$66.70	44,980
2019-07-03	$68.25	$68.81	$67.86	$68.61	$67.24	36,324
2019-07-02	$68.55	$69.15	$67.67	$67.99	$66.63	55,642
2019-07-01	$68.59	$68.69	$67.31	$68.36	$66.99	71,521
2019-06-28	$67.42	$69.12	$67.03	$68.15	$66.79	167,219
2019-06-27	$65.87	$67.30	$65.72	$67.30	$65.95	58,198
2019-06-26	$65.53	$66.61	$65.16	$65.88	$64.56	47,853
2019-06-25	$66.10	$66.96	$64.86	$65.28	$63.98	65,493
2019-06-24	$67.35	$68.23	$65.97	$66.00	$64.68	49,913
2019-06-21	$67.27	$68.98	$66.97	$67.44	$66.09	112,129
2019-06-20	$67.67	$67.92	$66.89	$67.74	$66.39	87,131
2019-06-19	$67.52	$68.19	$66.75	$67.25	$65.91	87,119
2019-06-18	$67.49	$68.49	$67.11	$67.11	$65.77	68,698
2019-06-17	$67.84	$67.92	$66.39	$67.07	$65.73	41,236
2019-06-14	$68.75	$69.10	$67.49	$67.65	$66.30	57,024
2019-06-13	$67.34	$68.66	$67.34	$68.49	$67.12	61,842
2019-06-12	$66.92	$67.31	$66.10	$67.04	$65.70	78,807
2019-06-11	$66.56	$67.14	$66.15	$66.68	$65.35	88,751
2019-06-10	$66.18	$66.90	$65.87	$66.19	$64.87	64,657
2019-06-07	$65.51	$66.25	$65.15	$65.81	$64.49	48,456
2019-06-06	$65.53	$65.85	$64.74	$65.28	$63.98	96,802
2019-06-05	$65.32	$65.84	$64.83	$65.50	$64.19	47,423
2019-06-04	$65.43	$66.30	$64.00	$65.04	$63.74	206,202
2019-06-03	$64.01	$65.42	$63.26	$64.87	$63.57	57,049
2019-05-31	$62.97	$63.97	$62.44	$63.93	$62.65	58,396
2019-05-30	$64.83	$65.50	$63.25	$63.39	$62.12	84,628
2019-05-29	$63.50	$65.11	$63.06	$64.66	$63.37	78,192
2019-05-28	$63.73	$65.46	$63.73	$64.23	$62.95	75,521
2019-05-24	$64.38	$66.02	$62.74	$63.69	$62.42	78,458
2019-05-23	$63.74	$64.07	$62.87	$64.07	$62.79	53,799
2019-05-22	$63.06	$75.67	$61.15	$64.90	$63.60	97,502
2019-05-21	$58.67	$59.91	$58.24	$59.57	$58.38	83,759
2019-05-20	$58.58	$59.02	$58.11	$58.25	$57.09	56,629
2019-05-17	$59.80	$60.50	$58.53	$58.85	$57.67	70,969
2019-05-16	$59.77	$60.59	$59.53	$60.20	$59.00	28,604
2019-05-15	$59.83	$60.59	$59.29	$59.66	$58.47	34,742
2019-05-14	$59.85	$60.80	$59.11	$60.00	$58.80	36,349
2019-05-13	$61.04	$61.20	$59.37	$59.72	$58.53	105,020
2019-05-10	$61.30	$61.78	$60.07	$61.77	$60.54	33,049
2019-05-09	$60.52	$61.75	$59.50	$61.61	$60.38	47,862
2019-05-08	$60.91	$61.33	$60.61	$60.90	$59.68	34,806
2019-05-07	$60.94	$61.56	$60.34	$60.98	$59.76	55,323
2019-05-06	$61.69	$62.09	$61.29	$61.51	$60.15	39,689
2019-05-03	$61.08	$62.78	$60.64	$62.25	$60.87	28,566
2019-05-02	$61.19	$61.19	$60.00	$60.87	$59.52	34,147
2019-05-01	$60.13	$61.03	$59.47	$60.42	$59.08	51,697
2019-04-30	$60.55	$60.70	$59.94	$59.95	$58.62	33,751
2019-04-29	$60.16	$60.92	$59.51	$60.53	$59.19	28,912
2019-04-26	$59.29	$60.06	$58.94	$59.92	$58.59	101,436
2019-04-25	$60.24	$60.24	$59.22	$59.31	$58.00	35,657
2019-04-24	$59.88	$61.31	$59.62	$60.48	$59.14	47,401
2019-04-23	$59.24	$60.07	$58.56	$60.05	$58.72	62,325
2019-04-22	$59.10	$59.49	$57.95	$58.98	$57.67	32,046
2019-04-18	$59.68	$59.89	$59.25	$59.41	$58.09	31,466
2019-04-17	$60.36	$60.93	$59.63	$59.81	$58.49	56,252
2019-04-16	$61.03	$61.32	$60.18	$60.18	$58.85	69,850
2019-04-15	$61.06	$61.42	$60.28	$60.85	$59.50	21,292
2019-04-12	$61.17	$61.61	$60.54	$61.00	$59.65	43,513
2019-04-11	$60.52	$61.05	$60.35	$60.60	$59.26	126,322
2019-04-10	$59.40	$60.59	$59.15	$60.33	$58.99	32,736
2019-04-09	$60.50	$60.90	$59.08	$59.11	$57.80	90,055
2019-04-08	$59.62	$61.20	$59.62	$60.50	$59.16	49,361
2019-04-05	$58.65	$59.78	$58.65	$59.73	$58.41	84,682
2019-04-04	$57.95	$59.10	$57.64	$58.65	$57.35	71,377
2019-04-03	$57.36	$58.21	$56.93	$57.90	$56.62	85,503
2019-04-02	$57.57	$57.57	$57.00	$57.22	$55.95	86,304
2019-04-01	$57.10	$57.72	$56.96	$57.68	$56.40	39,338
2019-03-29	$57.35	$58.15	$56.65	$57.29	$56.02	43,418
2019-03-28	$56.88	$57.24	$56.58	$57.05	$55.79	22,816
2019-03-27	$56.31	$57.07	$55.94	$56.85	$55.59	30,147
2019-03-26	$55.95	$56.45	$55.61	$56.31	$55.06	48,603
2019-03-25	$55.08	$55.83	$54.69	$55.59	$54.36	31,010
2019-03-22	$56.20	$56.20	$54.83	$54.83	$53.62	48,372
2019-03-21	$56.35	$57.33	$56.33	$56.40	$55.15	31,390
2019-03-20	$57.13	$57.60	$56.12	$56.59	$55.34	40,370
2019-03-19	$57.51	$58.05	$57.03	$57.12	$55.85	36,660
2019-03-18	$57.13	$57.83	$56.71	$57.19	$55.92	53,957
2019-03-15	$56.91	$57.92	$56.37	$56.87	$55.61	171,293
2019-03-14	$56.69	$57.07	$56.57	$56.79	$55.53	23,276
2019-03-13	$56.69	$57.31	$56.59	$57.06	$55.80	27,339
2019-03-12	$56.57	$57.02	$56.20	$56.66	$55.40	73,331
2019-03-11	$55.50	$56.86	$55.18	$56.50	$55.25	44,916
2019-03-08	$55.25	$56.25	$55.02	$55.42	$54.19	38,878
2019-03-07	$55.91	$56.54	$55.12	$55.27	$54.05	46,161
2019-03-06	$56.76	$57.60	$55.90	$55.90	$54.66	43,515
2019-03-05	$57.78	$57.82	$56.63	$56.73	$55.47	33,534
2019-03-04	$57.48	$59.94	$57.17	$57.79	$56.51	52,874
2019-03-01	$57.18	$57.82	$56.61	$57.54	$56.27	49,595
2019-02-28	$56.74	$56.97	$56.24	$56.78	$55.52	48,750
2019-02-27	$56.37	$57.01	$56.04	$56.89	$55.63	69,147
2019-02-26	$56.99	$57.56	$56.25	$56.49	$55.24	74,655
2019-02-25	$57.29	$57.65	$56.76	$56.76	$55.50	53,612
2019-02-22	$57.18	$57.56	$56.78	$57.34	$56.07	62,773
2019-02-21	$57.28	$57.34	$56.58	$57.17	$55.90	81,174
2019-02-20	$56.37	$57.36	$56.17	$57.01	$55.75	74,484
2019-02-19	$56.17	$56.83	$55.96	$56.17	$54.93	65,795
2019-02-15	$56.06	$56.58	$55.54	$56.16	$54.92	77,587
2019-02-14	$55.56	$56.31	$55.56	$55.73	$54.50	40,291
2019-02-13	$55.57	$56.22	$55.47	$55.61	$54.38	54,257
2019-02-12	$55.50	$56.22	$54.83	$55.61	$54.38	47,292
2019-02-11	$54.49	$55.48	$53.94	$55.11	$53.89	39,396
2019-02-08	$54.82	$57.66	$54.09	$54.50	$53.29	42,252
2019-02-07	$55.08	$56.01	$54.04	$54.83	$53.62	45,447
2019-02-06	$53.93	$55.85	$53.93	$55.18	$53.96	63,146
2019-02-05	$52.90	$54.67	$52.67	$53.74	$52.55	92,187
2019-02-04	$51.73	$51.90	$51.23	$51.90	$50.75	29,351
2019-02-01	$51.94	$52.30	$51.37	$51.72	$50.57	18,309
2019-01-31	$51.42	$52.01	$50.73	$51.65	$50.51	32,450
2019-01-30	$50.91	$51.89	$50.69	$51.41	$50.27	28,233
2019-01-29	$50.86	$51.41	$50.60	$50.81	$49.68	20,839
2019-01-28	$50.93	$51.43	$49.69	$50.68	$49.56	44,800
2019-01-25	$51.70	$52.26	$51.05	$51.23	$50.10	27,290
2019-01-24	$51.58	$51.95	$51.22	$51.52	$50.38	25,832
2019-01-23	$51.68	$51.80	$50.97	$51.58	$50.44	35,082
2019-01-22	$51.35	$51.57	$50.91	$51.37	$50.23	43,535
2019-01-18	$51.57	$52.02	$51.33	$51.40	$50.26	57,608
2019-01-17	$50.17	$51.41	$50.07	$51.28	$50.14	53,124
2019-01-16	$49.89	$50.53	$49.76	$50.11	$49.00	38,077
2019-01-15	$50.24	$50.68	$49.32	$49.79	$48.69	31,079
2019-01-14	$50.26	$50.80	$49.94	$50.10	$48.99	35,455
2019-01-11	$50.11	$50.86	$49.54	$50.29	$49.18	83,396
2019-01-10	$49.23	$50.25	$48.85	$50.23	$49.12	134,837
2019-01-09	$50.13	$50.13	$48.56	$49.31	$48.22	170,073
2019-01-08	$49.22	$49.79	$48.75	$49.01	$47.92	82,529
2019-01-07	$48.87	$49.54	$48.01	$48.75	$47.67	141,339
2019-01-04	$48.01	$48.86	$48.01	$48.69	$47.61	139,646
2019-01-03	$48.04	$48.24	$46.86	$47.35	$46.30	45,702
2019-01-02	$47.80	$48.65	$47.59	$48.34	$47.27	61,354
2018-12-31	$47.97	$48.37	$47.61	$48.35	$47.28	40,902
2018-12-28	$48.25	$48.40	$47.49	$47.95	$46.89	42,320
2018-12-27	$47.44	$48.29	$46.24	$48.20	$47.13	40,759
2018-12-26	$46.56	$48.20	$45.99	$48.20	$47.13	61,658
2018-12-24	$47.52	$47.79	$46.26	$46.26	$45.24	27,865
2018-12-21	$48.14	$48.77	$47.00	$47.80	$46.74	122,556
2018-12-20	$48.00	$48.62	$47.48	$48.18	$47.11	39,562
2018-12-19	$49.43	$49.71	$47.69	$48.26	$47.19	44,490
2018-12-18	$49.41	$49.57	$48.14	$49.18	$48.09	57,009
2018-12-17	$50.02	$50.73	$48.42	$48.91	$47.83	62,078
2018-12-14	$49.80	$50.97	$49.80	$50.22	$49.11	47,520
2018-12-13	$50.38	$51.02	$49.44	$50.25	$49.14	60,443
2018-12-12	$50.98	$51.62	$50.43	$50.97	$49.84	51,116
2018-12-11	$51.38	$51.68	$50.23	$50.53	$49.41	40,093
2018-12-10	$50.68	$51.43	$50.02	$50.63	$49.51	73,886
2018-12-07	$51.30	$52.44	$50.25	$50.71	$49.59	57,178
2018-12-06	$49.70	$51.48	$49.70	$50.75	$49.63	67,274
2018-12-04	$53.22	$53.26	$50.04	$50.57	$49.45	77,034
2018-12-03	$53.42	$53.63	$52.38	$53.41	$52.23	28,315
2018-11-30	$52.34	$53.30	$52.02	$52.97	$51.80	41,137
2018-11-29	$52.50	$53.83	$52.08	$52.21	$51.05	29,760
2018-11-28	$51.07	$52.67	$49.31	$52.39	$51.23	46,769
2018-11-27	$51.90	$51.90	$50.67	$50.88	$49.75	32,775
2018-11-26	$51.67	$52.20	$51.11	$52.05	$50.90	20,574
2018-11-23	$50.86	$52.85	$50.84	$51.13	$50.00	18,050
2018-11-21	$51.26	$52.00	$50.60	$51.10	$49.97	22,068
2018-11-20	$51.39	$52.56	$50.51	$51.05	$49.92	42,311
2018-11-19	$53.05	$53.25	$51.66	$51.75	$50.60	38,558
2018-11-16	$52.50	$53.09	$51.90	$52.97	$51.80	42,057
2018-11-15	$52.31	$53.59	$51.59	$53.02	$51.85	35,035
2018-11-14	$52.57	$53.08	$51.50	$52.33	$51.17	33,746
2018-11-13	$52.56	$53.77	$51.38	$51.94	$50.79	40,466
2018-11-12	$52.47	$53.55	$51.83	$52.39	$51.23	42,495
2018-11-09	$53.52	$53.90	$51.97	$52.42	$51.26	30,523
2018-11-08	$52.32	$54.65	$52.32	$53.55	$52.36	37,919
2018-11-07	$49.25	$53.81	$49.25	$53.42	$52.24	56,711
2018-11-06	$46.84	$47.35	$46.04	$47.35	$46.30	14,661
2018-11-05	$46.85	$47.31	$45.56	$46.69	$45.66	46,045
2018-11-02	$46.88	$47.65	$46.41	$46.56	$45.53	26,452
2018-11-01	$46.00	$47.46	$44.76	$46.45	$45.42	42,028
2018-10-31	$46.84	$46.84	$45.24	$46.03	$45.01	33,451
2018-10-30	$45.82	$46.67	$41.50	$46.27	$45.25	32,183
2018-10-29	$46.68	$47.38	$45.23	$45.64	$44.63	29,664
2018-10-26	$44.76	$46.79	$44.76	$46.15	$45.13	20,436
2018-10-25	$44.59	$46.05	$44.00	$45.36	$44.36	24,854
2018-10-24	$46.38	$46.92	$44.25	$44.25	$43.27	35,077
2018-10-23	$45.47	$46.45	$45.11	$45.99	$44.97	21,228
2018-10-22	$46.13	$46.36	$45.74	$46.13	$45.11	23,415
2018-10-19	$46.58	$47.11	$45.82	$46.09	$45.07	29,144
2018-10-18	$47.56	$47.78	$46.38	$46.63	$45.60	32,342
2018-10-17	$48.51	$48.51	$47.35	$47.78	$46.72	28,228
2018-10-16	$47.76	$48.77	$44.96	$48.62	$47.54	40,000
2018-10-15	$47.72	$47.99	$47.28	$47.77	$46.71	22,650
2018-10-12	$49.40	$49.40	$47.29	$47.80	$46.74	40,583
2018-10-11	$50.26	$51.17	$48.75	$48.78	$47.70	41,055
2018-10-10	$51.32	$51.67	$50.26	$50.31	$49.20	64,418
2018-10-09	$52.42	$52.75	$51.40	$51.50	$50.36	78,518
2018-10-08	$52.34	$52.75	$51.83	$52.27	$51.11	53,163
2018-10-05	$52.39	$52.65	$51.38	$52.35	$51.19	33,098
2018-10-04	$53.05	$53.09	$52.44	$52.59	$51.43	42,645
2018-10-03	$52.71	$53.52	$52.71	$53.21	$52.03	38,984
2018-10-02	$53.43	$53.43	$52.50	$52.62	$51.45	24,701
2018-10-01	$53.92	$54.09	$53.11	$53.32	$52.14	26,021
2018-09-28	$54.00	$54.25	$53.40	$53.70	$52.51	32,616
2018-09-27	$54.15	$54.60	$53.95	$54.05	$52.85	42,735
2018-09-26	$54.20	$54.45	$53.65	$54.15	$52.95	63,829
2018-09-25	$54.65	$54.70	$54.15	$54.20	$53.00	52,913
2018-09-24	$53.90	$54.75	$53.80	$54.70	$53.49	46,304
2018-09-21	$53.60	$55.50	$53.00	$54.20	$53.00	179,777
2018-09-20	$54.23	$55.00	$53.45	$53.60	$52.41	28,396
2018-09-19	$53.75	$54.00	$52.90	$53.10	$51.92	37,016
2018-09-18	$54.65	$55.05	$53.50	$53.70	$52.51	47,034
2018-09-17	$55.75	$55.75	$53.95	$54.50	$53.29	24,311
2018-09-14	$55.95	$56.30	$55.80	$55.85	$54.61	36,534
2018-09-13	$56.15	$56.35	$55.80	$55.90	$54.66	38,377
2018-09-12	$55.80	$56.25	$55.48	$56.00	$54.76	38,599
2018-09-11	$55.95	$56.25	$55.75	$55.80	$54.56	50,660
2018-09-10	$56.30	$56.43	$55.90	$56.00	$54.76	38,065
2018-09-07	$55.95	$56.35	$55.75	$56.05	$54.81	40,582
2018-09-06	$56.50	$56.60	$56.00	$56.15	$54.91	37,468
2018-09-05	$55.75	$56.40	$55.75	$56.25	$55.00	63,384
2018-09-04	$55.80	$56.00	$55.20	$55.90	$54.66	46,567
2018-08-31	$55.90	$56.25	$55.75	$56.00	$54.76	34,162
2018-08-30	$55.80	$56.40	$55.70	$56.20	$54.96	37,959
2018-08-29	$55.95	$56.25	$55.80	$55.90	$54.66	66,056
2018-08-28	$56.15	$56.20	$55.65	$55.95	$54.71	68,668
2018-08-27	$56.25	$56.60	$55.70	$55.90	$54.66	88,235
2018-08-24	$55.50	$56.20	$55.05	$56.05	$54.81	153,933
2018-08-23	$55.85	$56.05	$55.40	$55.55	$54.32	53,404
2018-08-22	$56.70	$56.70	$55.80	$55.80	$54.56	86,310
2018-08-21	$56.30	$57.20	$56.30	$56.65	$55.40	49,179
2018-08-20	$55.85	$56.45	$55.80	$56.10	$54.86	65,023
2018-08-17	$55.00	$56.25	$54.95	$55.65	$54.42	88,034
2018-08-16	$54.80	$55.50	$54.80	$55.10	$53.88	48,798
2018-08-15	$54.75	$54.80	$54.30	$54.55	$53.34	51,780
2018-08-14	$54.30	$55.55	$54.30	$54.90	$53.68	47,670
2018-08-13	$54.85	$55.10	$53.95	$54.15	$52.95	102,811
2018-08-10	$54.65	$55.65	$54.48	$54.70	$53.49	73,850
2018-08-09	$54.70	$55.55	$54.55	$54.80	$53.59	58,841
2018-08-08	$53.80	$54.83	$53.65	$54.65	$53.44	75,341
2018-08-07	$53.85	$54.72	$53.85	$54.00	$52.80	89,429
2018-08-06	$52.35	$53.75	$52.35	$53.60	$52.41	154,132
2018-08-03	$52.50	$52.60	$52.00	$52.45	$51.29	97,890
2018-08-02	$50.75	$53.25	$50.75	$52.40	$51.24	94,840
2018-08-01	$51.40	$51.45	$48.45	$50.85	$49.72	136,279
2018-07-31	$54.15	$54.95	$53.80	$54.25	$53.05	126,023
2018-07-30	$55.15	$55.15	$53.85	$53.90	$52.71	46,989
2018-07-27	$56.15	$56.15	$54.90	$54.90	$53.68	54,135
2018-07-26	$54.95	$56.45	$54.95	$56.00	$54.76	83,480
2018-07-25	$54.55	$55.10	$54.50	$55.00	$53.78	40,176
2018-07-24	$54.70	$55.00	$54.20	$54.70	$53.49	69,811
2018-07-23	$54.30	$54.85	$54.23	$54.40	$53.19	43,986
2018-07-20	$53.65	$54.83	$53.65	$54.55	$53.34	108,714
2018-07-19	$53.15	$54.10	$53.05	$53.90	$52.71	55,216
2018-07-18	$53.20	$53.65	$53.05	$53.35	$52.17	30,756
2018-07-17	$53.05	$53.65	$53.00	$53.35	$52.17	42,401
2018-07-16	$52.85	$53.25	$52.65	$53.20	$52.02	31,493
2018-07-13	$52.75	$53.05	$52.50	$52.90	$51.73	23,452
2018-07-12	$53.15	$53.15	$52.55	$52.75	$51.58	17,841
2018-07-11	$53.20	$53.20	$52.60	$52.80	$51.63	30,994
2018-07-10	$54.25	$54.30	$53.20	$53.20	$52.02	36,384
2018-07-09	$53.95	$54.40	$53.95	$54.25	$53.05	36,873
2018-07-06	$53.95	$54.10	$53.55	$53.85	$52.66	124,041
2018-07-05	$52.95	$53.60	$52.60	$53.55	$52.36	79,724
2018-07-03	$54.00	$54.25	$52.45	$52.60	$51.43	37,305
2018-07-02	$52.55	$54.25	$51.60	$53.95	$52.75	91,216
2018-06-29	$53.20	$53.90	$52.65	$52.85	$51.68	74,124
2018-06-28	$52.60	$53.15	$52.30	$53.10	$51.92	106,437
2018-06-27	$52.95	$53.50	$52.55	$52.65	$51.48	75,249
2018-06-26	$53.20	$53.45	$52.80	$53.00	$51.83	68,482
2018-06-25	$53.35	$56.20	$52.50	$53.15	$51.97	62,366
2018-06-22	$53.55	$53.90	$53.25	$53.55	$52.36	345,512
2018-06-21	$53.85	$54.35	$53.25	$53.45	$52.27	54,346
2018-06-20	$53.20	$54.50	$52.40	$53.70	$52.51	73,264
2018-06-19	$52.45	$53.35	$52.45	$53.10	$51.92	123,697
2018-06-18	$52.55	$54.55	$52.55	$52.75	$51.58	108,697
2018-06-15	$51.95	$53.45	$51.10	$52.90	$51.73	160,636
2018-06-14	$51.75	$52.60	$51.20	$52.25	$51.09	139,477
2018-06-13	$51.65	$52.05	$51.40	$51.50	$50.36	72,543
2018-06-12	$51.45	$51.75	$51.10	$51.45	$50.31	114,427
2018-06-11	$50.95	$51.80	$50.95	$51.20	$50.07	69,167
2018-06-08	$51.45	$52.85	$51.00	$51.10	$49.97	112,312
2018-06-07	$50.80	$51.95	$50.80	$51.35	$50.21	68,205
2018-06-06	$50.45	$51.50	$50.45	$50.60	$49.48	113,451
2018-06-05	$49.80	$52.10	$49.80	$50.30	$49.19	78,705
2018-06-04	$49.30	$50.20	$47.95	$49.65	$48.55	107,917
2018-06-01	$48.90	$49.40	$48.70	$49.00	$47.91	84,655
2018-05-31	$49.15	$49.25	$48.55	$48.60	$47.52	47,437
2018-05-30	$48.00	$49.95	$48.00	$48.75	$47.67	103,441
2018-05-29	$46.10	$46.85	$45.45	$46.55	$45.52	25,669
2018-05-25	$46.50	$47.05	$45.90	$46.40	$45.37	17,876
2018-05-24	$46.35	$46.90	$46.10	$46.70	$45.67	28,940
2018-05-23	$46.00	$46.70	$45.75	$46.55	$45.52	15,774
2018-05-22	$46.45	$46.65	$46.05	$46.10	$45.08	19,857
2018-05-21	$45.70	$47.05	$45.55	$46.35	$45.32	17,191
2018-05-18	$45.70	$45.85	$45.35	$45.35	$44.35	30,054
2018-05-17	$45.55	$46.05	$45.30	$45.55	$44.54	24,242
2018-05-16	$45.20	$45.80	$45.18	$45.50	$44.49	33,329
2018-05-15	$45.00	$45.70	$45.00	$45.20	$44.20	14,270
2018-05-14	$45.50	$45.50	$45.10	$45.20	$44.20	12,994
2018-05-11	$45.10	$45.60	$45.10	$45.40	$44.39	14,968
2018-05-10	$45.15	$45.45	$44.65	$45.15	$44.15	17,152
2018-05-09	$44.65	$45.45	$44.65	$45.00	$44.00	25,160
2018-05-08	$44.85	$45.40	$41.57	$44.85	$43.86	18,953
2018-05-07	$44.30	$45.25	$43.85	$44.90	$43.91	30,490
2018-05-04	$43.70	$44.65	$43.70	$44.25	$43.27	12,722
2018-05-03	$44.10	$44.40	$43.20	$43.90	$42.93	14,891
2018-05-02	$44.00	$44.75	$43.95	$44.30	$43.32	25,726
2018-05-01	$43.30	$45.25	$43.05	$44.15	$43.17	33,672
2018-04-30	$44.50	$44.75	$42.60	$43.35	$42.39	70,126
2018-04-27	$45.50	$45.50	$44.28	$44.40	$43.42	22,280
2018-04-26	$45.25	$45.50	$44.65	$44.90	$43.91	16,848
2018-04-25	$45.35	$45.95	$44.95	$45.15	$44.15	24,999
2018-04-24	$45.90	$46.00	$44.85	$45.50	$44.49	29,180
2018-04-23	$45.30	$45.90	$45.20	$45.75	$44.74	29,700
2018-04-20	$44.90	$45.50	$44.80	$44.95	$43.95	61,174
2018-04-19	$45.45	$45.45	$44.75	$45.05	$44.05	28,847
2018-04-18	$45.45	$45.98	$45.30	$45.50	$44.49	38,439
2018-04-17	$45.60	$45.60	$45.15	$45.20	$44.20	34,289
2018-04-16	$45.40	$45.70	$45.00	$45.23	$44.22	27,768
2018-04-13	$45.10	$45.30	$44.55	$44.90	$43.91	26,472
2018-04-12	$44.90	$45.18	$44.45	$44.95	$43.95	36,485
2018-04-11	$44.95	$45.05	$44.51	$44.70	$43.71	19,895
2018-04-10	$45.15	$45.25	$44.30	$45.15	$44.15	29,346
2018-04-09	$44.55	$45.00	$44.50	$44.75	$43.76	40,169
2018-04-06	$44.60	$45.45	$43.65	$44.40	$43.42	41,697
2018-04-05	$45.05	$45.75	$44.45	$45.00	$44.00	27,122
2018-04-04	$44.20	$45.05	$43.65	$44.70	$43.71	20,857
2018-04-03	$44.35	$44.95	$43.70	$44.75	$43.76	17,197
2018-04-02	$44.95	$45.40	$43.30	$44.15	$43.17	52,848
2018-03-29	$45.25	$45.95	$45.00	$45.05	$44.05	31,806
2018-03-28	$44.95	$45.35	$44.70	$45.05	$44.05	18,880
2018-03-27	$45.90	$45.90	$44.90	$45.00	$44.00	23,711
2018-03-26	$45.20	$45.90	$44.85	$45.70	$44.69	29,273
2018-03-23	$46.00	$46.30	$44.30	$44.40	$43.42	28,324
2018-03-22	$46.30	$46.90	$45.65	$45.80	$44.79	26,703
2018-03-21	$46.35	$47.00	$46.20	$46.90	$45.86	19,048
2018-03-20	$46.25	$46.50	$45.91	$46.35	$45.32	18,417
2018-03-19	$46.20	$46.80	$45.40	$46.25	$45.23	22,549
2018-03-16	$46.60	$47.00	$46.30	$46.30	$45.27	67,126
2018-03-15	$46.65	$47.05	$46.00	$46.75	$45.71	26,459
2018-03-14	$47.35	$47.35	$46.40	$46.65	$45.62	22,823
2018-03-13	$48.00	$48.45	$47.20	$47.25	$46.20	22,150
2018-03-12	$46.75	$47.70	$46.71	$47.70	$46.64	21,169
2018-03-09	$46.45	$47.00	$45.65	$46.60	$45.57	90,854
2018-03-08	$46.10	$46.80	$45.80	$46.05	$45.03	26,415
2018-03-07	$45.85	$46.60	$45.80	$46.50	$45.47	23,987
2018-03-06	$45.65	$46.20	$45.13	$46.10	$45.08	36,092
2018-03-05	$45.60	$46.10	$45.10	$45.80	$44.79	21,491
2018-03-02	$44.90	$46.45	$44.90	$45.95	$44.93	134,416
2018-03-01	$45.85	$46.10	$45.15	$45.35	$44.35	27,675
2018-02-28	$46.90	$46.90	$45.80	$45.85	$44.83	61,285
2018-02-27	$47.50	$47.50	$46.30	$46.70	$45.67	34,225
2018-02-26	$47.80	$49.31	$47.10	$47.45	$46.40	20,949
2018-02-23	$47.45	$47.85	$46.80	$47.50	$46.45	28,016
2018-02-22	$47.15	$47.80	$46.65	$47.10	$46.06	32,114
2018-02-21	$47.35	$48.10	$46.95	$47.05	$46.01	35,075
2018-02-20	$46.55	$47.60	$46.55	$47.20	$46.15	69,418
2018-02-16	$46.20	$47.45	$46.20	$47.05	$46.01	54,749
2018-02-15	$46.45	$46.45	$45.73	$46.25	$45.23	27,662
2018-02-14	$44.80	$46.33	$44.80	$45.95	$44.93	100,763
2018-02-13	$45.50	$45.90	$45.05	$45.35	$44.35	56,015
2018-02-12	$45.75	$46.70	$45.05	$45.90	$44.88	107,538
2018-02-09	$42.30	$46.00	$42.30	$45.65	$44.64	156,690
2018-02-08	$44.25	$44.30	$41.70	$41.75	$40.83	77,877
2018-02-07	$44.55	$45.88	$43.85	$44.55	$43.56	46,157
2018-02-06	$43.80	$45.65	$43.10	$44.85	$43.86	57,028
2018-02-05	$46.40	$47.60	$44.70	$44.85	$43.86	39,132
2018-02-02	$48.00	$48.00	$46.15	$46.65	$45.62	44,187
2018-02-01	$47.55	$47.90	$46.05	$47.25	$46.20	27,716
2018-01-31	$48.05	$48.60	$47.28	$47.90	$46.84	41,321
2018-01-30	$47.40	$48.25	$47.30	$47.95	$46.89	22,708
2018-01-29	$48.45	$48.45	$47.30	$47.75	$46.69	49,209
2018-01-26	$48.95	$48.95	$46.78	$48.65	$47.57	52,406
2018-01-25	$47.75	$48.95	$47.40	$48.80	$47.72	50,583
2018-01-24	$48.35	$48.55	$47.70	$47.85	$46.79	23,511
2018-01-23	$48.25	$48.25	$47.65	$48.15	$47.08	21,376
2018-01-22	$48.90	$48.90	$48.15	$48.30	$47.23	23,770
2018-01-19	$48.45	$49.20	$47.00	$49.10	$48.01	39,391
2018-01-18	$48.90	$48.90	$47.65	$48.50	$47.43	33,059
2018-01-17	$48.25	$48.90	$47.05	$48.90	$47.82	29,541
2018-01-16	$48.40	$49.10	$47.75	$48.00	$46.94	64,699
2018-01-12	$47.30	$48.45	$47.15	$48.20	$47.13	22,453
2018-01-11	$46.10	$47.65	$46.10	$47.10	$46.06	29,431
2018-01-10	$45.80	$46.15	$45.30	$46.00	$44.98	19,892
2018-01-09	$46.00	$46.40	$45.80	$45.90	$44.88	20,854
2018-01-08	$45.90	$46.35	$45.34	$46.00	$44.98	20,601
2018-01-05	$45.95	$46.28	$45.70	$46.00	$44.98	27,043
2018-01-04	$46.00	$46.45	$45.75	$45.90	$44.88	16,153
2018-01-03	$45.90	$46.60	$45.42	$45.95	$44.93	17,494
2018-01-02	$46.20	$46.20	$45.40	$45.95	$44.93	27,384
2017-12-29	$46.20	$46.50	$45.85	$45.95	$44.93	30,564
2017-12-28	$45.65	$46.20	$45.20	$46.15	$45.13	24,738
2017-12-27	$46.35	$47.05	$45.50	$45.60	$44.59	15,160
2017-12-26	$45.70	$46.00	$45.40	$45.80	$44.79	33,950
2017-12-22	$46.30	$46.30	$45.55	$45.60	$44.59	17,416
2017-12-21	$46.45	$47.00	$46.10	$46.15	$45.13	18,845
2017-12-20	$47.10	$47.30	$46.15	$46.40	$45.37	37,908
2017-12-19	$47.70	$47.70	$46.65	$47.00	$45.96	32,474
2017-12-18	$47.65	$48.00	$47.25	$47.70	$46.64	15,604
2017-12-15	$46.20	$47.80	$46.20	$47.20	$46.15	73,528
2017-12-14	$47.55	$47.55	$46.05	$46.20	$45.18	39,321
2017-12-13	$46.70	$47.75	$46.70	$47.60	$46.55	29,636
2017-12-12	$46.00	$47.00	$46.00	$46.65	$45.62	40,690
2017-12-11	$46.70	$46.95	$45.50	$45.90	$44.88	39,965
2017-12-08	$47.40	$47.50	$46.53	$46.75	$45.71	16,512
2017-12-07	$46.80	$47.40	$45.65	$47.15	$46.11	64,291
2017-12-06	$47.35	$47.35	$46.13	$46.95	$45.91	25,786
2017-12-05	$47.70	$47.70	$47.15	$47.60	$46.55	20,652
2017-12-04	$47.90	$48.70	$47.40	$47.55	$46.50	28,845
2017-12-01	$48.00	$48.00	$46.00	$47.35	$46.30	20,651
2017-11-30	$48.25	$48.48	$48.00	$48.10	$47.03	24,295
2017-11-29	$46.90	$48.60	$46.65	$48.20	$47.13	43,301
2017-11-28	$46.80	$47.50	$46.70	$47.00	$45.96	60,442
2017-11-27	$46.75	$47.15	$46.55	$46.60	$45.57	24,976
2017-11-24	$46.70	$47.00	$46.65	$46.75	$45.71	11,896
2017-11-22	$47.05	$47.40	$46.70	$46.70	$45.67	19,436
2017-11-21	$47.00	$47.08	$46.70	$47.00	$45.96	30,964
2017-11-20	$46.55	$47.20	$46.55	$46.95	$45.91	18,908
2017-11-17	$46.40	$47.05	$46.05	$46.55	$45.52	15,422
2017-11-16	$45.45	$47.45	$45.45	$46.45	$45.42	56,784
2017-11-15	$45.60	$45.95	$45.20	$45.45	$44.44	34,648
2017-11-14	$45.45	$46.30	$45.45	$46.00	$44.98	28,088
2017-11-13	$46.15	$46.55	$45.60	$45.80	$44.79	36,770
2017-11-10	$46.55	$46.95	$46.10	$46.20	$45.18	30,431
2017-11-09	$47.00	$47.35	$46.00	$46.60	$45.57	41,621
2017-11-08	$48.10	$48.10	$46.20	$47.00	$45.96	46,661
2017-11-07	$49.35	$49.35	$47.95	$48.15	$47.08	32,064
2017-11-06	$49.45	$49.60	$49.05	$49.30	$48.21	17,801
2017-11-03	$49.45	$49.65	$49.05	$49.35	$48.26	51,309
2017-11-02	$49.40	$49.70	$49.25	$49.40	$48.31	29,117
2017-11-01	$49.50	$49.55	$48.65	$49.30	$48.21	38,235
2017-10-31	$48.70	$49.55	$48.70	$49.05	$47.96	48,432
2017-10-30	$49.80	$50.00	$48.30	$48.65	$47.57	44,845
2017-10-27	$48.65	$49.85	$48.65	$49.85	$48.75	57,164
2017-10-26	$49.10	$49.15	$48.68	$48.85	$47.77	36,525
2017-10-25	$48.60	$49.28	$48.10	$48.90	$47.82	32,543
2017-10-24	$48.40	$49.15	$48.40	$48.65	$47.57	50,137
2017-10-23	$48.60	$48.65	$48.05	$48.35	$47.28	39,682
2017-10-20	$48.35	$48.65	$48.15	$48.35	$47.28	58,794
2017-10-19	$48.00	$48.05	$47.50	$47.90	$46.84	71,390
2017-10-18	$47.65	$48.35	$47.48	$47.95	$46.89	58,762
2017-10-17	$47.30	$48.10	$47.30	$47.45	$46.40	40,994
2017-10-16	$47.20	$47.45	$47.05	$47.15	$46.11	45,163
2017-10-13	$46.60	$47.15	$46.60	$46.90	$45.86	44,186
2017-10-12	$46.65	$47.10	$46.55	$46.70	$45.67	63,289
2017-10-11	$47.25	$47.40	$46.58	$46.70	$45.67	79,168
2017-10-10	$47.60	$48.85	$46.95	$47.05	$46.01	79,805
2017-10-09	$47.50	$47.85	$47.15	$47.35	$46.30	47,789
2017-10-06	$46.30	$47.80	$46.30	$47.30	$46.25	131,402
2017-10-05	$45.65	$47.65	$45.65	$46.80	$45.76	83,776
2017-10-04	$45.60	$46.40	$45.35	$45.75	$44.74	32,775
2017-10-03	$44.85	$46.10	$44.75	$45.80	$44.79	105,941
2017-10-02	$44.55	$45.00	$44.30	$45.00	$44.00	36,981
2017-09-29	$44.80	$45.20	$44.35	$44.35	$43.37	43,985
2017-09-28	$44.55	$45.00	$44.28	$44.95	$43.95	30,798
2017-09-27	$44.70	$45.20	$43.86	$44.85	$43.86	51,300
2017-09-26	$43.90	$44.83	$43.90	$44.40	$43.42	33,591
2017-09-25	$43.70	$44.30	$43.50	$43.65	$42.68	16,692
2017-09-22	$43.60	$44.25	$43.60	$43.80	$42.83	25,877
2017-09-21	$43.90	$44.00	$42.38	$43.60	$42.63	29,208
2017-09-20	$43.80	$44.50	$43.75	$43.75	$42.78	42,995
2017-09-19	$43.65	$44.23	$43.50	$43.70	$42.73	24,988
2017-09-18	$42.40	$44.15	$42.40	$43.65	$42.68	76,424
2017-09-15	$42.25	$42.80	$41.50	$42.25	$41.31	142,130
2017-09-14	$41.70	$42.45	$41.60	$42.15	$41.22	32,900
2017-09-13	$41.90	$42.35	$39.40	$42.00	$41.07	62,111
2017-09-12	$42.00	$42.20	$41.80	$42.10	$41.17	19,100
2017-09-11	$41.70	$42.20	$41.55	$42.00	$41.07	30,850
2017-09-08	$40.85	$41.85	$40.55	$41.60	$40.68	50,536
2017-09-07	$41.45	$41.70	$40.83	$41.20	$40.29	44,645
2017-09-06	$41.30	$41.50	$41.05	$41.40	$40.48	26,546
2017-09-05	$41.75	$42.10	$40.90	$40.95	$40.04	66,320
2017-09-01	$41.90	$41.95	$41.35	$41.65	$40.73	42,192
2017-08-31	$41.40	$41.95	$41.40	$41.85	$40.92	33,935
2017-08-30	$40.80	$41.60	$40.35	$41.50	$40.58	54,830
2017-08-29	$40.35	$40.95	$40.05	$40.75	$39.85	28,132
2017-08-28	$40.00	$40.80	$39.75	$40.70	$39.80	62,260
2017-08-25	$39.25	$39.90	$39.10	$39.70	$38.82	36,349
2017-08-24	$39.70	$40.00	$39.10	$39.10	$38.23	24,895
2017-08-23	$39.50	$39.80	$39.45	$39.65	$38.77	22,235
2017-08-22	$39.40	$40.00	$39.40	$39.80	$38.92	18,670
2017-08-21	$39.20	$39.45	$39.05	$39.30	$38.43	22,440
2017-08-18	$39.00	$39.65	$39.00	$39.40	$38.53	27,913
2017-08-17	$39.65	$39.80	$39.05	$39.20	$38.33	31,470
2017-08-16	$40.58	$40.75	$39.55	$39.95	$39.07	40,132
2017-08-15	$40.45	$40.90	$40.35	$40.45	$39.55	53,853
2017-08-14	$39.65	$40.45	$39.35	$40.40	$39.51	49,551
2017-08-11	$39.40	$39.85	$39.00	$39.35	$38.48	34,803
2017-08-10	$39.90	$40.05	$38.75	$39.45	$38.58	57,827
2017-08-09	$40.00	$40.45	$38.05	$39.95	$39.07	69,921
2017-08-08	$38.10	$38.55	$38.10	$38.40	$37.55	55,356
2017-08-07	$38.50	$38.65	$37.80	$38.30	$37.45	34,192
2017-08-04	$38.90	$38.95	$38.23	$38.60	$37.74	29,949
2017-08-03	$38.80	$38.90	$38.40	$38.60	$37.74	35,413
2017-08-02	$38.55	$39.00	$38.40	$38.85	$37.99	48,793
2017-08-01	$39.25	$39.60	$39.20	$39.45	$38.58	24,014
2017-07-31	$38.95	$39.15	$38.50	$39.05	$38.18	31,130
2017-07-28	$39.55	$39.55	$38.65	$38.80	$37.94	28,828
2017-07-27	$39.20	$39.20	$38.75	$38.85	$37.99	30,101
2017-07-26	$39.40	$39.50	$39.05	$39.15	$38.28	30,450
2017-07-25	$39.55	$39.85	$39.01	$39.50	$38.63	56,401
2017-07-24	$39.40	$40.30	$39.05	$39.20	$38.33	34,445
2017-07-21	$39.95	$40.10	$39.15	$39.25	$38.38	62,983
2017-07-20	$39.65	$39.95	$39.21	$39.65	$38.77	18,422
2017-07-19	$39.45	$40.35	$39.05	$39.65	$38.77	23,467
2017-07-18	$39.55	$39.85	$39.20	$39.40	$38.53	34,275
2017-07-17	$39.55	$40.30	$39.30	$39.65	$38.77	31,079
2017-07-14	$39.70	$40.30	$39.45	$39.55	$38.67	48,014
2017-07-13	$39.40	$39.90	$39.08	$39.80	$38.92	26,362
2017-07-12	$39.25	$39.55	$38.80	$39.45	$38.58	34,059
2017-07-11	$39.00	$39.55	$38.50	$39.05	$38.18	34,788
2017-07-10	$40.10	$40.55	$39.00	$39.05	$38.18	71,355
2017-07-07	$39.50	$40.25	$39.20	$40.25	$39.36	104,242
2017-07-06	$39.05	$39.30	$38.95	$39.10	$38.23	49,045
2017-07-05	$39.10	$39.35	$38.65	$39.20	$38.33	60,448
2017-07-03	$39.00	$40.00	$38.25	$39.10	$38.23	24,784
2017-06-30	$38.95	$39.05	$37.84	$38.65	$37.79	50,324
2017-06-29	$38.80	$39.15	$38.05	$38.95	$38.09	51,794
2017-06-28	$38.05	$38.95	$37.90	$38.90	$38.04	53,819
2017-06-27	$37.35	$38.30	$37.00	$37.85	$37.01	47,105
2017-06-26	$37.20	$37.90	$36.80	$37.55	$36.72	53,349
2017-06-23	$36.75	$37.20	$36.45	$36.90	$36.08	259,493
2017-06-22	$36.45	$36.85	$36.10	$36.70	$35.89	35,265
2017-06-21	$36.35	$36.55	$36.10	$36.45	$35.64	53,199
2017-06-20	$37.15	$37.15	$36.45	$36.45	$35.64	27,467
2017-06-19	$37.30	$37.60	$36.50	$37.00	$36.18	41,064
2017-06-16	$37.40	$38.15	$36.93	$37.20	$36.38	84,016
2017-06-15	$39.80	$40.80	$37.70	$38.00	$37.16	60,853
2017-06-14	$37.60	$40.55	$37.00	$39.80	$38.92	138,501
2017-06-13	$38.40	$38.40	$36.60	$36.80	$35.98	48,026
2017-06-12	$36.60	$37.40	$36.40	$36.95	$36.13	44,714
2017-06-09	$36.20	$36.90	$36.10	$36.70	$35.89	237,369
2017-06-08	$35.80	$36.35	$35.35	$36.20	$35.40	81,188
2017-06-07	$35.95	$36.23	$35.40	$35.80	$35.01	78,590
2017-06-06	$35.15	$36.20	$34.85	$36.00	$35.20	97,405
2017-06-05	$35.98	$36.00	$35.28	$35.45	$34.66	42,857
2017-06-02	$35.95	$36.35	$35.90	$36.00	$35.20	47,009
2017-06-01	$35.50	$35.95	$35.35	$35.85	$35.06	21,080
2017-05-31	$35.40	$35.55	$35.00	$35.30	$34.52	37,869
2017-05-30	$35.35	$35.40	$34.93	$35.35	$34.57	19,337
2017-05-26	$35.40	$35.55	$35.20	$35.55	$34.76	16,720
2017-05-25	$36.00	$36.00	$35.25	$35.35	$34.57	22,935
2017-05-24	$36.20	$36.35	$35.30	$35.50	$34.71	32,049
2017-05-23	$36.10	$36.15	$35.80	$35.95	$35.15	14,994
2017-05-22	$35.85	$36.15	$35.85	$35.95	$35.15	23,205
2017-05-19	$35.80	$36.20	$35.60	$35.65	$34.86	47,060
2017-05-18	$35.65	$36.00	$35.35	$35.65	$34.86	39,579
2017-05-17	$35.30	$35.90	$34.85	$35.55	$34.76	148,709
2017-05-16	$35.75	$35.75	$35.40	$35.70	$34.91	28,148
2017-05-15	$34.97	$35.80	$34.97	$35.60	$34.81	33,129
2017-05-12	$35.55	$35.65	$35.15	$35.40	$34.62	39,672
2017-05-11	$35.30	$35.95	$35.10	$35.70	$34.91	28,283
2017-05-10	$35.50	$35.55	$35.28	$35.40	$34.62	43,155
2017-05-09	$35.60	$35.73	$34.85	$35.65	$34.86	48,817
2017-05-08	$35.60	$35.95	$35.15	$35.45	$34.66	35,371
2017-05-05	$35.20	$35.70	$35.10	$35.60	$34.81	25,438
2017-05-04	$35.75	$35.90	$35.05	$35.25	$34.47	19,629
2017-05-03	$35.90	$35.95	$35.50	$35.80	$35.01	33,056
2017-05-02	$35.55	$36.20	$35.55	$36.10	$35.30	32,362
2017-05-01	$35.55	$35.65	$35.05	$35.65	$34.86	33,331
2017-04-28	$36.00	$36.00	$35.20	$35.40	$34.62	58,494
2017-04-27	$36.35	$36.40	$35.95	$36.10	$35.30	21,641
2017-04-26	$35.96	$36.30	$35.96	$36.20	$35.40	32,293
2017-04-25	$36.15	$36.20	$35.85	$36.00	$35.20	49,787
2017-04-24	$36.25	$36.30	$35.70	$35.80	$35.01	16,856
2017-04-21	$35.70	$35.90	$35.20	$35.70	$34.91	30,646
2017-04-20	$35.30	$35.65	$34.90	$35.60	$34.81	17,551
2017-04-19	$34.75	$35.30	$34.75	$35.20	$34.42	22,898
2017-04-18	$34.95	$35.40	$34.75	$35.05	$34.27	14,618
2017-04-17	$35.05	$35.20	$34.75	$35.20	$34.42	18,748
2017-04-13	$35.10	$35.35	$34.80	$34.95	$34.18	30,835
2017-04-12	$35.75	$35.75	$34.90	$35.20	$34.42	33,109
2017-04-11	$35.15	$35.95	$35.10	$35.90	$35.10	46,780
2017-04-10	$35.40	$35.60	$35.00	$35.20	$34.42	31,377
2017-04-07	$35.30	$35.40	$34.50	$35.15	$34.37	52,800
2017-04-06	$35.35	$35.55	$34.05	$35.30	$34.52	34,146
2017-04-05	$35.75	$35.80	$35.10	$35.40	$34.62	55,498
2017-04-04	$35.70	$35.93	$35.35	$35.60	$34.81	63,591
2017-04-03	$36.75	$36.75	$35.78	$35.95	$35.15	65,296
2017-03-31	$36.80	$37.10	$36.50	$36.70	$35.89	49,907
2017-03-30	$35.50	$36.85	$35.50	$36.80	$35.98	44,218
2017-03-29	$35.65	$35.70	$35.00	$35.65	$34.86	30,576
2017-03-28	$35.00	$35.75	$34.85	$35.65	$34.86	34,321
2017-03-27	$34.95	$35.45	$34.65	$35.15	$34.37	70,297
2017-03-24	$35.90	$36.05	$35.30	$35.45	$34.66	29,593
2017-03-23	$35.45	$36.05	$35.30	$35.75	$34.96	29,910
2017-03-22	$35.30	$35.45	$34.85	$35.35	$34.57	52,284
2017-03-21	$36.50	$36.50	$35.35	$35.35	$34.57	23,206
2017-03-20	$36.50	$36.65	$36.15	$36.50	$35.69	29,284
2017-03-17	$36.05	$36.90	$36.03	$36.55	$35.74	122,294
2017-03-16	$36.30	$36.50	$36.05	$36.20	$35.40	44,273
2017-03-15	$35.75	$36.25	$35.75	$36.10	$35.30	53,362
2017-03-14	$35.35	$35.95	$35.30	$35.75	$34.96	32,364
2017-03-13	$35.65	$35.70	$35.25	$35.55	$34.76	49,314
2017-03-10	$35.60	$36.00	$35.40	$35.80	$35.01	29,662
2017-03-09	$35.75	$36.05	$35.40	$35.40	$34.62	34,585
2017-03-08	$36.20	$36.25	$35.55	$35.80	$35.01	27,158
2017-03-07	$36.25	$36.45	$36.00	$36.10	$35.30	61,214
2017-03-06	$34.90	$36.90	$34.59	$36.15	$35.35	68,709
2017-03-03	$36.70	$37.30	$36.25	$36.95	$36.13	30,354
2017-03-02	$37.20	$37.40	$36.65	$36.80	$35.98	30,555
2017-03-01	$37.45	$37.90	$37.30	$37.60	$36.77	100,865
2017-02-28	$37.60	$37.60	$36.95	$37.10	$36.28	56,891
2017-02-27	$37.20	$37.45	$36.95	$37.40	$36.57	45,743
2017-02-24	$36.75	$37.15	$36.60	$37.00	$36.18	45,370
2017-02-23	$37.15	$37.28	$36.75	$36.85	$36.03	40,607
2017-02-22	$36.85	$37.10	$36.75	$36.95	$36.13	35,843
2017-02-21	$36.80	$37.10	$36.65	$37.10	$36.28	67,316
2017-02-17	$36.95	$36.95	$36.45	$36.75	$35.94	50,788
2017-02-16	$36.95	$36.95	$36.45	$36.85	$36.03	37,696
2017-02-15	$36.15	$36.80	$35.35	$36.70	$35.89	98,435
2017-02-14	$36.70	$37.08	$36.20	$36.25	$35.45	69,799
2017-02-13	$41.70	$41.85	$36.05	$37.10	$36.28	146,572
2017-02-10	$36.05	$37.00	$35.75	$36.65	$35.84	77,763
2017-02-09	$35.65	$36.00	$35.50	$35.85	$35.06	38,473
2017-02-08	$35.60	$35.90	$35.15	$35.70	$34.91	56,492
2017-02-07	$35.80	$36.05	$35.17	$35.85	$35.06	96,781
2017-02-06	$36.20	$36.20	$35.80	$35.95	$35.15	67,738
2017-02-03	$35.80	$36.25	$35.80	$36.20	$35.40	72,112
2017-02-02	$36.20	$36.20	$35.46	$35.70	$34.91	75,354
2017-02-01	$36.65	$36.90	$36.10	$36.25	$35.45	63,723
2017-01-31	$36.08	$36.55	$35.90	$36.55	$35.74	66,393
2017-01-30	$37.10	$37.10	$36.15	$36.30	$35.50	68,263
2017-01-27	$38.00	$38.00	$37.30	$37.30	$36.47	17,629
2017-01-26	$38.13	$38.60	$37.75	$37.75	$36.91	46,308
2017-01-25	$37.75	$38.05	$37.60	$38.05	$37.21	36,340
2017-01-24	$36.65	$37.55	$36.65	$37.50	$36.67	46,813
2017-01-23	$37.10	$37.10	$36.50	$36.70	$35.89	25,747
2017-01-20	$37.20	$37.55	$36.70	$36.95	$36.13	48,286
2017-01-19	$37.15	$37.30	$37.03	$37.20	$36.38	100,841
2017-01-18	$36.95	$37.25	$36.40	$37.15	$36.33	118,243
2017-01-17	$36.45	$37.00	$36.45	$36.95	$36.13	80,227
2017-01-13	$36.65	$37.35	$36.65	$37.35	$36.52	48,212
2017-01-12	$37.10	$37.25	$36.30	$36.40	$35.59	34,699
2017-01-11	$37.05	$37.85	$36.85	$37.50	$36.67	71,593
2017-01-10	$36.75	$37.15	$36.60	$37.15	$36.33	58,214
2017-01-09	$36.75	$37.00	$36.25	$36.85	$36.03	56,134
2017-01-06	$37.00	$37.00	$36.45	$36.95	$36.13	49,349
2017-01-05	$36.90	$36.95	$36.35	$36.90	$36.08	51,729
2017-01-04	$36.80	$37.25	$36.60	$37.10	$36.28	58,244
2017-01-03	$37.20	$37.65	$36.25	$36.60	$35.79	57,844
2016-12-30	$36.65	$37.10	$36.45	$36.85	$36.03	57,373
2016-12-29	$37.15	$37.40	$36.65	$36.95	$36.13	46,347
2016-12-28	$36.40	$37.20	$36.35	$37.05	$36.23	96,732
2016-12-27	$36.40	$37.15	$36.25	$36.50	$35.69	63,178
2016-12-23	$36.55	$36.60	$36.15	$36.45	$35.64	23,371
2016-12-22	$36.95	$37.30	$36.05	$36.15	$35.35	88,076
2016-12-21	$37.05	$37.70	$36.75	$36.90	$36.08	60,968
2016-12-20	$37.00	$37.55	$36.80	$37.00	$36.18	101,413
2016-12-19	$36.95	$37.50	$36.80	$36.90	$36.08	57,131
2016-12-16	$37.00	$37.65	$36.75	$36.95	$36.13	293,528
2016-12-15	$36.60	$37.45	$36.55	$36.80	$35.98	71,173
2016-12-14	$36.75	$36.90	$36.40	$36.55	$35.74	104,525
2016-12-13	$37.75	$38.01	$36.85	$37.00	$36.18	194,363
2016-12-12	$38.50	$38.85	$37.50	$37.50	$36.67	200,037
2016-12-09	$39.10	$39.25	$37.93	$38.75	$37.89	116,477
2016-12-08	$38.45	$39.25	$38.20	$38.90	$38.04	81,498
2016-12-07	$37.90	$38.55	$37.35	$38.30	$37.45	127,629
2016-12-06	$37.40	$38.00	$37.00	$37.55	$36.72	119,599
2016-12-05	$36.80	$37.28	$36.60	$37.20	$36.38	90,230
2016-12-02	$36.95	$37.01	$36.50	$36.55	$35.74	115,323
2016-12-01	$36.80	$36.90	$36.60	$36.90	$36.08	152,106
2016-11-30	$36.50	$36.75	$36.10	$36.50	$35.69	179,248
2016-11-29	$36.50	$36.50	$36.10	$36.20	$35.40	91,144
2016-11-28	$36.85	$36.85	$36.20	$36.35	$35.54	84,857
2016-11-25	$36.60	$36.90	$36.50	$36.85	$36.03	67,124
2016-11-23	$36.30	$36.55	$36.05	$36.45	$35.64	78,662
2016-11-22	$36.15	$36.30	$35.50	$36.25	$35.45	122,137
2016-11-21	$35.55	$36.05	$35.55	$36.05	$35.25	56,791
2016-11-18	$35.55	$35.80	$35.30	$35.60	$34.81	215,494
2016-11-17	$34.60	$36.05	$34.50	$35.45	$34.66	162,961
2016-11-16	$34.60	$34.95	$34.40	$34.80	$34.03	159,671
2016-11-15	$34.35	$34.90	$34.00	$34.70	$33.93	114,932
2016-11-14	$34.10	$34.70	$33.30	$34.30	$33.54	223,983
2016-11-11	$32.40	$34.30	$29.90	$33.65	$32.90	287,947
2016-11-10	$30.20	$31.60	$29.50	$31.00	$30.31	218,305
2016-11-09	$29.70	$30.15	$29.70	$29.90	$29.24	173,375
2016-11-08	$29.75	$30.40	$29.60	$29.80	$29.14	58,352
2016-11-07	$29.85	$30.05	$29.75	$29.85	$29.19	42,269
2016-11-04	$29.50	$30.00	$29.35	$29.35	$28.70	32,762
2016-11-03	$30.00	$30.00	$29.25	$29.25	$28.60	45,219
2016-11-02	$30.15	$30.15	$29.75	$29.80	$29.14	46,698
2016-11-01	$30.80	$30.80	$29.95	$29.95	$29.29	40,442
2016-10-31	$30.05	$31.15	$29.93	$30.95	$30.26	142,404
2016-10-28	$30.30	$30.45	$30.15	$30.30	$29.63	22,731
2016-10-27	$30.50	$30.60	$30.35	$30.35	$29.68	30,137
2016-10-26	$30.65	$30.80	$30.35	$30.50	$29.82	28,753
2016-10-25	$30.70	$30.83	$30.35	$30.70	$30.02	19,866
2016-10-24	$30.95	$31.10	$30.75	$30.85	$30.17	18,157
2016-10-21	$30.90	$30.90	$30.70	$30.75	$30.07	96,519
2016-10-20	$31.20	$31.45	$31.00	$31.15	$30.46	21,491
2016-10-19	$31.65	$31.65	$31.13	$31.35	$30.66	29,066
2016-10-18	$31.65	$31.65	$31.40	$31.55	$30.85	31,869
2016-10-17	$31.50	$31.60	$31.20	$31.50	$30.80	31,450
2016-10-14	$31.85	$32.05	$31.50	$31.65	$30.95	56,579
2016-10-13	$31.50	$31.80	$31.30	$31.65	$30.95	132,539
2016-10-12	$31.75	$31.80	$31.60	$31.75	$31.05	14,175
2016-10-11	$31.85	$31.85	$31.55	$31.60	$30.90	30,074
2016-10-10	$31.85	$32.10	$31.75	$32.00	$31.29	29,802
2016-10-07	$32.03	$32.08	$31.48	$31.65	$30.95	37,760
2016-10-06	$31.74	$32.28	$31.74	$32.15	$31.44	23,835
2016-10-05	$31.94	$32.40	$31.94	$32.11	$31.40	32,437
2016-10-04	$32.13	$32.27	$31.69	$31.98	$31.27	124,529
2016-10-03	$32.26	$32.44	$32.01	$32.17	$31.46	24,507
2016-09-30	$32.24	$32.82	$32.21	$32.39	$31.67	54,689
2016-09-29	$32.59	$32.71	$31.94	$32.10	$31.39	68,143
2016-09-28	$32.34	$32.77	$32.10	$32.50	$31.78	76,475
2016-09-27	$32.26	$32.50	$32.07	$32.25	$31.54	55,922
2016-09-26	$32.57	$32.80	$32.24	$32.25	$31.54	28,894
2016-09-23	$32.65	$32.92	$32.54	$32.63	$31.91	44,325
2016-09-22	$32.21	$32.79	$32.09	$32.76	$32.03	113,736
2016-09-21	$32.13	$32.25	$31.94	$32.24	$31.53	134,452
2016-09-20	$32.12	$32.32	$31.94	$32.01	$31.30	34,468
2016-09-19	$31.85	$32.09	$31.67	$32.06	$31.35	61,088
2016-09-16	$31.60	$31.79	$31.40	$31.75	$31.05	69,237
2016-09-15	$31.44	$31.81	$31.32	$31.55	$30.85	53,986
2016-09-14	$31.70	$31.84	$31.48	$31.74	$31.04	60,881
2016-09-13	$31.63	$31.86	$31.44	$31.62	$30.92	70,742
2016-09-12	$31.71	$31.93	$31.32	$31.86	$31.15	79,588
2016-09-09	$32.16	$32.26	$31.75	$31.88	$31.17	105,619
2016-09-08	$32.30	$32.61	$32.12	$32.39	$31.67	96,176
2016-09-07	$32.31	$32.46	$32.09	$32.38	$31.66	57,817
2016-09-06	$32.44	$32.50	$32.16	$32.27	$31.56	67,219
2016-09-02	$32.51	$32.55	$32.27	$32.40	$31.68	44,228
2016-09-01	$32.38	$32.39	$32.05	$32.32	$31.60	28,502
2016-08-31	$32.34	$32.66	$32.16	$32.28	$31.56	46,577
2016-08-30	$32.50	$32.58	$32.30	$32.36	$31.64	39,589
2016-08-29	$32.18	$32.48	$31.96	$32.32	$31.60	111,706
2016-08-26	$32.06	$32.61	$31.92	$32.11	$31.40	57,912
2016-08-25	$31.91	$32.04	$31.56	$31.91	$31.20	32,955
2016-08-24	$32.29	$32.58	$31.76	$32.07	$31.36	32,021
2016-08-23	$32.38	$32.47	$31.99	$32.10	$31.39	51,794
2016-08-22	$31.24	$32.35	$31.14	$31.99	$31.28	111,955
2016-08-19	$30.98	$31.34	$30.94	$31.24	$30.55	102,825
2016-08-18	$31.33	$31.33	$30.76	$30.98	$30.29	61,854
2016-08-17	$32.10	$32.29	$31.16	$31.25	$30.56	119,075
2016-08-16	$32.77	$32.87	$32.12	$32.29	$31.57	168,746
2016-08-15	$33.53	$33.69	$32.66	$32.87	$32.14	78,997
2016-08-12	$33.98	$34.17	$33.80	$33.82	$33.07	58,774
2016-08-11	$33.86	$34.01	$33.85	$33.98	$33.23	50,718
2016-08-10	$33.98	$34.01	$33.79	$33.91	$33.16	46,267
2016-08-09	$34.01	$34.01	$33.82	$33.93	$33.18	48,050
2016-08-08	$34.08	$34.08	$33.77	$34.03	$33.28	25,663
2016-08-05	$33.70	$34.40	$33.68	$34.01	$33.26	30,667
2016-08-04	$33.54	$33.69	$33.26	$33.66	$32.91	32,108
2016-08-03	$33.50	$33.65	$33.33	$33.53	$32.79	21,026
2016-08-02	$33.96	$34.23	$33.51	$33.80	$33.05	107,759
2016-08-01	$33.94	$34.01	$33.73	$33.95	$33.20	39,192
2016-07-29	$33.90	$34.22	$33.86	$33.93	$33.18	120,847
2016-07-28	$34.76	$34.76	$33.90	$34.17	$33.41	90,517
2016-07-27	$34.45	$34.75	$34.06	$34.49	$33.73	71,372
2016-07-26	$34.11	$34.63	$34.11	$34.40	$33.64	87,904
2016-07-25	$34.53	$34.82	$33.73	$34.04	$33.29	99,616
2016-07-22	$34.37	$34.50	$33.42	$33.90	$33.15	38,999
2016-07-21	$34.26	$34.86	$34.26	$34.41	$33.65	336,821
2016-07-20	$33.35	$34.50	$33.35	$34.42	$33.66	33,704
2016-07-19	$34.32	$34.50	$34.11	$34.30	$33.54	65,719
2016-07-18	$34.64	$34.64	$34.18	$34.49	$33.73	67,445
2016-07-15	$34.59	$34.73	$33.70	$34.50	$33.74	172,774
2016-07-14	$33.92	$34.53	$33.84	$34.29	$33.53	151,635
2016-07-13	$34.11	$34.11	$33.33	$33.69	$32.94	62,730
2016-07-12	$34.12	$34.50	$33.86	$34.09	$33.33	125,755
2016-07-11	$33.75	$34.59	$33.71	$34.03	$33.28	59,571
2016-07-08	$32.39	$33.64	$32.39	$33.39	$32.65	77,059
2016-07-07	$31.91	$32.86	$31.70	$32.24	$31.53	62,470
2016-07-06	$32.21	$32.57	$31.78	$32.06	$31.35	99,929
2016-07-05	$33.33	$33.33	$31.80	$32.28	$31.56	66,939
2016-07-01	$32.61	$33.23	$32.03	$32.54	$31.82	27,908
2016-06-30	$31.90	$32.62	$31.06	$32.61	$31.89	66,184
2016-06-29	$31.17	$31.73	$30.88	$31.60	$30.90	74,533
2016-06-28	$31.23	$31.62	$30.86	$31.09	$30.40	92,815
2016-06-27	$32.56	$32.56	$30.03	$31.05	$30.36	161,521
2016-06-24	$33.47	$33.92	$32.15	$32.57	$31.85	1,769,227
2016-06-23	$33.40	$34.71	$32.70	$34.04	$33.29	152,234
2016-06-22	$33.55	$33.85	$32.08	$33.38	$32.64	94,805
2016-06-21	$34.38	$34.38	$30.41	$33.13	$32.40	74,486
2016-06-20	$33.71	$34.83	$33.71	$34.17	$33.41	139,027
2016-06-17	$33.20	$33.99	$32.50	$33.09	$32.36	94,910
2016-06-16	$32.71	$33.56	$32.43	$33.36	$32.62	83,580
2016-06-15	$32.78	$33.24	$32.27	$32.95	$32.22	71,977
2016-06-14	$32.23	$32.87	$31.96	$32.79	$32.06	72,046
2016-06-13	$33.19	$33.19	$31.64	$32.01	$31.30	137,835
2016-06-10	$33.35	$33.57	$32.75	$33.10	$32.37	49,018
2016-06-09	$35.05	$35.96	$32.46	$33.55	$32.81	99,402
2016-06-08	$34.16	$34.84	$33.96	$34.59	$33.82	39,321
2016-06-07	$34.34	$34.88	$33.65	$34.44	$33.68	75,726
2016-06-06	$33.50	$34.64	$33.31	$34.47	$33.71	86,894
2016-06-03	$33.93	$34.32	$32.58	$33.94	$33.19	58,904
2016-06-02	$33.72	$34.14	$33.22	$33.84	$33.09	33,029
2016-06-01	$33.45	$34.03	$33.32	$33.85	$33.10	48,977
2016-05-31	$34.15	$34.50	$33.10	$33.44	$32.70	149,846
2016-05-27	$33.74	$34.53	$33.74	$34.30	$33.54	33,394
2016-05-26	$34.06	$34.41	$33.18	$33.74	$32.99	34,801
2016-05-25	$33.27	$34.73	$32.84	$33.89	$33.14	53,446
2016-05-24	$32.49	$33.49	$32.40	$33.39	$32.65	50,002
2016-05-23	$32.42	$32.93	$32.16	$32.58	$31.86	36,980
2016-05-20	$32.40	$32.94	$31.90	$32.51	$31.79	38,212
2016-05-19	$32.08	$32.71	$31.49	$32.30	$31.58	42,417
2016-05-18	$32.16	$32.70	$32.03	$32.26	$31.55	45,019
2016-05-17	$32.15	$32.94	$32.15	$32.34	$31.62	36,271
2016-05-16	$32.96	$33.43	$32.57	$33.03	$32.30	42,857
2016-05-13	$32.06	$32.99	$31.83	$32.95	$32.22	43,951
2016-05-12	$33.00	$33.00	$31.84	$32.28	$31.56	21,431
2016-05-11	$32.61	$33.00	$32.49	$32.84	$32.11	28,616
2016-05-10	$32.59	$32.59	$32.44	$32.55	$31.83	47,056
2016-05-09	$32.31	$32.60	$32.31	$32.38	$31.66	39,787
2016-05-06	$32.29	$32.50	$32.20	$32.46	$31.74	28,386
2016-05-05	$32.61	$32.61	$32.22	$32.45	$31.73	28,680
2016-05-04	$32.29	$32.60	$32.11	$32.54	$31.82	55,651
2016-05-03	$32.21	$32.55	$31.94	$32.49	$31.77	40,168
2016-05-02	$32.49	$32.58	$32.14	$32.36	$31.64	32,748
2016-04-29	$32.39	$32.57	$32.02	$32.56	$31.84	26,944
2016-04-28	$31.85	$32.50	$31.85	$32.32	$31.60	17,240
2016-04-27	$31.86	$32.51	$31.66	$32.17	$31.46	27,352
2016-04-26	$31.92	$32.50	$31.54	$32.00	$31.29	83,621
2016-04-25	$31.81	$32.25	$31.61	$31.86	$31.15	47,086
2016-04-22	$31.90	$32.27	$31.43	$32.14	$31.43	34,972
2016-04-21	$32.58	$32.58	$31.14	$32.02	$31.31	34,120
2016-04-20	$32.15	$32.64	$32.15	$32.54	$31.82	69,564
2016-04-19	$32.30	$32.34	$32.01	$32.17	$31.46	23,347
2016-04-18	$32.06	$32.44	$31.88	$32.30	$31.58	32,466
2016-04-15	$32.00	$32.29	$31.21	$32.23	$31.52	30,238
2016-04-14	$32.04	$32.18	$31.74	$32.00	$31.29	17,306
2016-04-13	$31.91	$32.20	$31.63	$32.03	$31.32	25,867
2016-04-12	$31.88	$31.99	$31.25	$31.92	$31.21	31,549
2016-04-11	$31.60	$32.07	$30.88	$31.98	$31.27	28,643
2016-04-08	$32.11	$32.40	$30.75	$31.59	$30.89	45,694
2016-04-07	$31.20	$32.38	$30.64	$31.92	$31.21	39,194
2016-04-06	$30.99	$32.05	$30.99	$31.18	$30.49	86,335
2016-04-05	$31.10	$31.83	$30.46	$30.96	$30.27	41,463
2016-04-04	$31.14	$32.04	$31.00	$31.19	$30.50	83,317
2016-04-01	$31.33	$31.92	$31.01	$31.24	$30.55	41,363
2016-03-31	$32.00	$32.09	$31.18	$31.50	$30.80	55,376
2016-03-30	$30.93	$32.05	$30.93	$31.85	$31.14	41,158
2016-03-29	$30.85	$31.31	$30.54	$30.81	$30.13	64,676
2016-03-28	$30.81	$31.37	$30.55	$31.00	$30.31	39,029
2016-03-24	$30.95	$31.30	$30.67	$30.96	$30.27	47,571
2016-03-23	$30.84	$31.40	$30.52	$30.94	$30.25	28,418
2016-03-22	$30.82	$31.40	$30.78	$30.99	$30.30	75,125
2016-03-21	$31.26	$31.36	$30.69	$30.91	$30.23	18,721
2016-03-18	$30.99	$31.38	$30.90	$31.00	$30.31	76,516
2016-03-17	$30.88	$31.34	$30.50	$31.13	$30.44	62,458
2016-03-16	$30.58	$31.33	$30.36	$30.79	$30.11	18,698
2016-03-15	$31.05	$31.81	$30.59	$30.91	$30.23	34,057
2016-03-14	$30.96	$31.89	$30.75	$30.99	$30.30	54,887
2016-03-11	$30.30	$31.41	$30.30	$30.99	$30.30	32,471
2016-03-10	$30.43	$31.41	$30.12	$30.28	$29.61	39,830
2016-03-09	$30.27	$30.93	$30.15	$30.27	$29.60	32,269
2016-03-08	$29.85	$30.97	$29.80	$29.98	$29.32	84,940
2016-03-07	$30.32	$31.00	$29.75	$30.03	$29.36	67,981
2016-03-04	$30.05	$30.94	$29.95	$30.28	$29.61	28,466
2016-03-03	$29.95	$30.41	$29.68	$29.97	$29.31	41,392
2016-03-02	$30.40	$30.98	$29.01	$29.99	$29.33	65,165
2016-03-01	$30.65	$31.29	$30.00	$30.49	$29.81	63,310
2016-02-29	$29.51	$31.50	$29.51	$30.50	$29.82	61,875
2016-02-26	$29.48	$30.04	$29.33	$29.55	$28.90	39,972
2016-02-25	$29.11	$30.27	$28.31	$29.63	$28.97	101,517
2016-02-24	$28.77	$29.38	$28.63	$29.11	$28.47	84,535
2016-02-23	$28.59	$29.38	$28.59	$29.00	$28.36	149,709
2016-02-22	$29.22	$29.68	$27.84	$28.39	$27.76	136,636
2016-02-19	$29.09	$29.47	$28.69	$28.85	$28.21	68,517
2016-02-18	$29.35	$29.97	$28.80	$29.15	$28.50	81,676
2016-02-17	$29.91	$30.90	$28.80	$29.45	$28.80	125,462
2016-02-16	$32.00	$32.30	$29.66	$29.86	$29.20	153,565
2016-02-12	$32.08	$32.90	$32.00	$32.20	$31.49	39,604
2016-02-11	$31.94	$32.99	$30.01	$32.19	$31.48	48,062
2016-02-10	$31.92	$33.95	$31.13	$32.28	$31.56	54,429
2016-02-09	$31.89	$32.89	$31.07	$31.72	$31.02	69,650
2016-02-08	$33.41	$33.87	$30.42	$32.00	$31.29	73,574
2016-02-05	$33.79	$34.67	$33.03	$33.41	$32.67	29,388
2016-02-04	$33.90	$34.90	$33.06	$34.07	$33.32	27,890
2016-02-03	$34.29	$34.47	$32.95	$33.78	$33.03	13,305
2016-02-02	$34.47	$35.07	$33.33	$33.88	$33.13	21,943
2016-02-01	$33.83	$34.78	$32.83	$34.40	$33.64	27,481
2016-01-29	$34.00	$34.27	$32.51	$34.08	$33.33	74,527
2016-01-28	$33.81	$34.14	$33.11	$33.99	$33.24	81,198
2016-01-27	$33.93	$34.00	$33.27	$33.49	$32.75	71,520
2016-01-26	$34.00	$34.10	$30.39	$34.04	$33.29	56,272
2016-01-25	$33.45	$35.11	$32.82	$34.00	$33.25	51,896
2016-01-22	$33.00	$34.04	$29.99	$33.75	$33.00	74,731
2016-01-21	$33.00	$33.97	$33.00	$33.04	$32.31	26,174
2016-01-20	$32.97	$33.15	$29.95	$32.97	$32.24	110,755
2016-01-19	$33.88	$34.21	$32.89	$33.26	$32.52	52,156
2016-01-15	$33.85	$34.51	$33.48	$34.19	$33.43	40,925
2016-01-14	$34.47	$34.75	$33.04	$33.99	$33.24	66,535
2016-01-13	$35.07	$35.46	$33.77	$34.79	$34.02	64,359
2016-01-12	$35.83	$36.11	$34.81	$35.21	$34.43	57,133
2016-01-11	$36.45	$36.45	$35.56	$35.86	$35.07	55,482
2016-01-08	$35.21	$36.44	$35.15	$36.06	$35.26	41,015
2016-01-07	$35.93	$36.79	$35.30	$35.52	$34.73	116,745
2016-01-06	$37.00	$37.00	$35.46	$35.78	$34.99	109,952
2016-01-05	$37.25	$37.65	$36.77	$36.80	$35.98	57,761
2016-01-04	$37.75	$37.75	$37.02	$37.30	$36.47	42,025
2015-12-31	$36.89	$38.14	$36.17	$37.67	$36.84	90,454
2015-12-30	$37.46	$38.03	$36.54	$36.80	$35.98	51,711
2015-12-29	$38.10	$38.10	$36.13	$37.56	$36.73	63,739
2015-12-28	$37.56	$38.25	$36.45	$38.06	$37.22	67,077
2015-12-24	$37.67	$38.20	$37.23	$37.76	$36.92	18,493
2015-12-23	$37.50	$38.83	$36.92	$37.54	$36.71	45,942
2015-12-22	$37.17	$37.95	$37.17	$37.53	$36.70	49,500
2015-12-21	$37.33	$37.94	$36.24	$37.29	$36.46	26,304
2015-12-18	$38.32	$38.90	$35.95	$36.96	$36.14	746,709
2015-12-17	$39.01	$39.01	$37.76	$38.11	$37.27	130,840
2015-12-16	$38.80	$38.93	$37.86	$38.23	$37.38	270,072
2015-12-15	$39.03	$39.06	$38.17	$38.74	$37.88	192,869
2015-12-14	$37.95	$39.96	$37.14	$38.90	$38.04	219,132
2015-12-11	$38.00	$38.00	$37.54	$37.96	$37.12	48,186
2015-12-10	$37.98	$38.05	$37.31	$38.05	$37.21	53,023
2015-12-09	$37.71	$38.15	$37.31	$37.64	$36.81	62,655
2015-12-08	$37.30	$37.96	$36.35	$37.54	$36.71	68,561
2015-12-07	$36.13	$39.39	$36.13	$37.27	$36.44	88,753
2015-12-04	$36.48	$36.80	$36.01	$36.25	$35.45	29,332
2015-12-03	$36.43	$36.91	$36.23	$36.48	$35.67	26,761
2015-12-02	$36.36	$36.65	$36.05	$36.29	$35.49	22,904
2015-12-01	$36.40	$36.60	$35.41	$36.59	$35.78	8,297
2015-11-30	$36.65	$36.74	$36.01	$36.67	$35.86	28,375
2015-11-27	$36.77	$36.97	$36.01	$36.97	$36.15	5,350
2015-11-25	$36.64	$37.04	$36.44	$36.64	$35.83	31,201
2015-11-24	$36.98	$37.15	$36.33	$36.78	$35.97	41,308
2015-11-23	$36.95	$37.52	$36.31	$36.72	$35.91	30,914
2015-11-20	$36.53	$38.05	$36.36	$36.95	$36.13	86,573
2015-11-19	$36.27	$37.56	$35.35	$36.83	$36.01	79,502
2015-11-18	$37.30	$37.30	$35.50	$35.99	$35.19	56,388
2015-11-17	$37.40	$37.77	$35.78	$36.86	$36.04	68,385
2015-11-16	$37.95	$37.98	$37.21	$37.44	$36.61	80,596
2015-11-13	$37.99	$38.20	$37.20	$37.94	$37.10	46,385
2015-11-12	$36.78	$38.10	$35.57	$37.81	$36.97	62,894
2015-11-11	$35.91	$37.19	$35.89	$36.86	$36.04	71,388
2015-11-10	$36.16	$36.94	$35.80	$36.61	$35.80	107,415
2015-11-09	$36.06	$36.70	$35.55	$36.10	$35.30	92,371
2015-11-06	$35.86	$36.39	$35.30	$36.22	$35.42	20,983
2015-11-05	$35.56	$36.25	$35.25	$35.95	$35.15	71,483
2015-11-04	$35.98	$36.47	$35.25	$35.72	$34.93	39,408
2015-11-03	$35.98	$36.00	$34.11	$35.75	$34.96	53,520
2015-11-02	$36.00	$36.50	$34.06	$36.10	$35.30	52,634
2015-10-30	$35.46	$36.66	$34.64	$36.01	$35.21	91,695
2015-10-29	$35.83	$36.50	$35.01	$35.76	$34.97	90,688
2015-10-28	$37.00	$37.75	$35.01	$35.83	$35.04	137,974
2015-10-27	$36.56	$37.86	$36.24	$37.00	$36.18	241,504
2015-10-26	$35.30	$36.95	$35.25	$36.54	$35.73	64,063
2015-10-23	$35.87	$35.87	$34.70	$35.42	$34.64	59,760
2015-10-22	$35.00	$35.59	$34.47	$35.00	$34.22	55,257
2015-10-21	$34.35	$35.00	$34.02	$34.99	$34.21	83,622
2015-10-20	$34.42	$34.67	$34.01	$34.25	$33.49	65,666
2015-10-19	$34.25	$34.42	$33.76	$34.35	$33.59	192,191
2015-10-16	$34.22	$34.87	$34.00	$34.50	$33.74	48,034
2015-10-15	$34.58	$34.64	$33.99	$34.40	$33.64	73,719
2015-10-14	$35.00	$35.00	$34.11	$34.23	$33.47	65,865
2015-10-13	$34.00	$34.50	$34.00	$34.40	$33.64	49,606
2015-10-12	$34.14	$34.50	$33.66	$34.00	$33.25	67,358
2015-10-09	$32.50	$34.25	$32.31	$33.80	$33.05	153,507
2015-10-08	$32.68	$33.00	$31.70	$32.14	$31.43	35,578
2015-10-07	$32.76	$33.00	$32.48	$32.68	$31.96	35,763
2015-10-06	$32.65	$33.78	$30.84	$32.74	$32.01	124,215
2015-10-05	$31.98	$32.79	$31.01	$32.59	$31.87	122,178
2015-10-02	$30.99	$32.45	$30.25	$32.25	$31.54	273,217
2015-10-01	$32.00	$34.00	$30.64	$30.80	$30.12	643,746

CSW Industrials Inc (CSWI) Exchange: NASDAQ