Dassault Systemes SA (DASTY) Stock Profile

Data as of Aug. 21, 2025

$35.08 ($0.63) 1.83%

Dassault Systemes SA - Daily Information

Click for more stock information on Dassault Systemes SA.

Daily Information	Data
Date	Aug. 21, 2025
Open	$34.81
Previous Close	$35.08
High	$35.41
Low	$34.55
Adjusted Open	$34.81
Previous Adjusted Close	$35.08
Adjusted High	$35.41
Adjusted Low	$34.55

Invest in Dassault Systemes SA (DASTY)

Diversify your asset portfolio by buying gold.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People Dassault Systemes SA

Employee	Position
Charles Edelstenne	Chairman
Dominique Florack	President
Bernard Charlès	Vice Chairman & Chief Executive Officer
Pascal Daloz	Chief Operating & Financial Officer
Laurence Barthès	Executive VP, Chief People & Information Officer
Florence Hu Aubigny	Executive Vice-President, Research & Development
Alice Steenland	Chief Sustainability Officer
Anne Asensio	Vice Chairman-Design Experience
Tarek A. Sherif	Chairman-Life Sciences & Healthcare
Glen Michael de Vries	Vice Chairman-Life Sciences & Healthcare
Rouven Bergmann	Chief Operating Officer-Life Sciences
Anthony J. Costello	President-Patient Cloud
Bruno Latchague	Senior EVP-Global Field American Operations
Olivier Ribet	Executive Vice President
Stéphane Declée	Chief Executive Officer-ENOVIA
Philippe Laufer	Executive Vice-President-Global Brands
Thibault de Tersant	Secretary, Director & Senior EVP
Marie-Hélène Habert-Dassault	Director
Tanneguy de Fromont de Bouaille	Director
Catherine Dassault	Director
Florence Verzelen	EVP-Industry Solutions & Marketing
François-José Bordonado	Vice President-Investor Relations
Xavier Cauchois	Independent Director
Toshiko Mori	Independent Director
Odile Desforges	Independent Director
Laurence Lescourret	Independent Director
Soumitra Dutta	Independent Director

Historical Stock Data for Dassault Systemes SA (DASTY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-25	$34.81	$35.41	$34.55	$35.08	$35.08	140,819
2025-07-24	$34.67	$34.98	$34.18	$34.45	$34.45	82,231
2025-07-23	$38.13	$38.15	$37.45	$38.09	$38.09	54,613
2025-07-22	$37.28	$37.60	$37.22	$37.54	$37.54	55,103
2025-07-21	$37.34	$37.78	$37.31	$37.32	$37.32	61,984
2025-07-18	$37.61	$37.96	$37.16	$37.22	$37.22	53,903
2025-07-17	$37.10	$37.76	$37.10	$37.63	$37.63	199,899
2025-07-16	$36.95	$37.21	$36.78	$37.07	$37.07	60,619
2025-07-15	$37.02	$37.43	$36.76	$36.83	$36.83	42,228
2025-07-14	$37.03	$37.03	$36.63	$36.89	$36.89	42,885
2025-07-11	$37.65	$37.65	$36.95	$36.97	$36.97	50,714
2025-07-10	$38.05	$38.49	$37.43	$37.58	$37.58	53,028
2025-07-09	$37.16	$37.56	$37.05	$37.25	$37.25	57,257
2025-07-08	$36.21	$37.58	$36.21	$37.13	$37.13	1,944,164
2025-07-07	$36.66	$37.09	$36.33	$36.55	$36.55	100,239
2025-07-03	$36.81	$37.00	$36.01	$36.87	$36.87	27,657
2025-07-02	$37.06	$37.11	$36.40	$36.53	$36.53	531,639
2025-07-01	$35.70	$36.31	$35.70	$36.31	$36.31	51,976
2025-06-30	$35.87	$36.26	$35.61	$36.21	$36.21	93,175
2025-06-27	$36.91	$36.91	$35.70	$36.25	$36.25	90,572
2025-06-26	$35.80	$36.22	$35.11	$35.62	$35.62	74,845
2025-06-25	$35.94	$35.98	$35.62	$35.81	$35.81	61,973
2025-06-24	$35.52	$36.85	$35.52	$35.94	$35.94	109,074
2025-06-23	$34.51	$36.38	$34.51	$35.72	$35.72	263,153
2025-06-20	$36.00	$36.30	$35.34	$35.42	$35.42	65,639
2025-06-18	$36.81	$36.81	$35.83	$35.87	$35.87	85,458
2025-06-17	$36.18	$37.29	$36.08	$36.08	$36.08	65,704
2025-06-16	$36.65	$37.24	$36.65	$36.93	$36.93	113,427
2025-06-13	$36.19	$36.74	$36.19	$36.30	$36.30	48,847
2025-06-12	$36.87	$37.25	$36.82	$37.14	$37.14	80,310
2025-06-11	$36.51	$36.95	$36.50	$36.59	$36.59	31,776
2025-06-10	$37.47	$37.47	$36.82	$37.06	$37.06	58,704
2025-06-09	$36.87	$37.36	$36.37	$36.81	$36.81	56,628
2025-06-06	$37.39	$37.59	$36.46	$36.73	$36.73	51,501
2025-06-05	$37.33	$37.59	$37.08	$37.15	$37.15	70,838
2025-06-04	$37.11	$37.70	$37.11	$37.48	$37.48	51,475
2025-06-03	$36.51	$37.32	$36.51	$36.87	$36.87	47,427
2025-06-02	$36.58	$37.49	$36.44	$36.82	$36.82	67,801
2025-05-30	$37.05	$37.95	$37.05	$37.35	$37.35	102,393
2025-05-29	$37.62	$38.59	$37.62	$37.69	$37.69	58,201
2025-05-28	$37.79	$38.48	$37.77	$37.77	$37.77	52,407
2025-05-27	$38.65	$38.65	$37.75	$38.05	$38.05	58,247
2025-05-23	$37.25	$38.16	$37.25	$37.62	$37.62	44,926
2025-05-22	$37.41	$38.25	$37.41	$37.89	$37.89	44,321
2025-05-21	$38.08	$38.99	$38.08	$38.15	$37.85	66,938
2025-05-20	$38.24	$39.05	$37.95	$38.15	$37.85	39,496
2025-05-19	$37.92	$38.31	$37.81	$38.16	$37.86	60,860
2025-05-16	$37.65	$37.92	$37.53	$37.90	$37.61	38,267
2025-05-15	$37.77	$38.22	$37.66	$37.90	$37.61	56,190
2025-05-14	$37.91	$37.97	$37.55	$37.80	$37.51	125,313
2025-05-13	$38.14	$38.91	$38.04	$38.53	$38.53	95,528
2025-05-12	$37.75	$38.04	$37.39	$38.04	$38.04	84,290
2025-05-09	$38.06	$38.09	$37.46	$37.82	$37.82	48,584
2025-05-08	$37.76	$38.05	$37.20	$37.38	$37.38	60,799
2025-05-07	$37.66	$37.87	$37.42	$37.63	$37.63	72,384
2025-05-06	$37.36	$37.90	$37.32	$37.58	$37.58	54,584
2025-05-05	$37.74	$37.82	$37.50	$37.50	$37.50	157,905
2025-05-02	$37.81	$37.93	$37.26	$37.76	$37.76	52,878
2025-05-01	$36.71	$38.59	$36.71	$37.65	$37.65	77,095
2025-04-30	$36.62	$37.48	$36.36	$37.48	$37.48	57,944
2025-04-29	$36.82	$37.09	$36.57	$36.90	$36.90	113,155
2025-04-28	$36.44	$36.53	$36.09	$36.36	$36.36	141,107
2025-04-25	$36.85	$37.16	$36.66	$37.07	$37.07	236,099
2025-04-24	$36.14	$36.89	$36.07	$36.49	$36.49	109,645
2025-04-23	$38.86	$39.23	$38.05	$38.20	$38.20	366,108
2025-04-22	$37.36	$38.31	$37.33	$37.80	$37.80	76,217
2025-04-21	$36.94	$38.49	$36.57	$36.66	$36.66	66,022
2025-04-17	$37.46	$37.60	$37.15	$37.37	$37.37	61,584
2025-04-16	$37.67	$38.23	$37.47	$37.66	$37.66	90,731
2025-04-15	$37.74	$38.12	$37.50	$37.69	$37.69	75,664
2025-04-14	$37.37	$37.61	$36.83	$37.13	$37.13	101,539
2025-04-11	$35.89	$37.04	$35.79	$36.99	$36.99	99,247
2025-04-10	$37.17	$37.38	$36.26	$37.04	$37.04	107,254
2025-04-09	$35.52	$37.81	$35.09	$37.53	$37.53	193,076
2025-04-08	$36.03	$36.07	$34.42	$34.86	$34.86	235,327
2025-04-07	$34.42	$36.67	$34.23	$35.13	$35.13	253,939
2025-04-04	$36.71	$37.25	$36.28	$36.29	$36.29	83,822
2025-04-03	$37.78	$37.90	$37.17	$37.25	$37.25	171,009
2025-04-02	$38.16	$38.70	$38.11	$38.61	$38.61	52,111
2025-04-01	$37.91	$38.06	$37.51	$37.92	$37.92	82,549
2025-03-31	$37.86	$38.36	$37.69	$38.15	$38.15	82,108
2025-03-28	$39.21	$39.30	$38.83	$39.20	$39.20	118,333
2025-03-27	$39.86	$40.10	$39.65	$39.79	$39.79	87,466
2025-03-26	$40.96	$41.19	$40.38	$40.54	$40.54	115,679
2025-03-25	$41.72	$42.14	$41.54	$41.73	$41.73	67,619
2025-03-24	$41.42	$41.67	$41.33	$41.47	$41.47	46,800
2025-03-21	$41.94	$42.15	$41.69	$41.97	$41.97	66,327
2025-03-20	$42.15	$42.67	$42.11	$42.51	$42.51	45,592
2025-03-19	$42.49	$42.82	$42.32	$42.58	$42.58	68,418
2025-03-18	$42.28	$42.49	$42.00	$42.44	$42.44	53,333
2025-03-17	$42.59	$43.06	$42.52	$43.00	$43.00	55,238
2025-03-14	$42.56	$42.73	$42.26	$42.67	$42.67	79,324
2025-03-13	$41.85	$41.99	$41.50	$41.69	$41.69	60,429
2025-03-12	$42.59	$42.60	$41.95	$42.15	$42.15	48,685
2025-03-11	$43.42	$43.53	$42.40	$42.74	$42.74	90,915
2025-03-10	$43.13	$43.86	$42.89	$43.49	$43.49	102,508
2025-03-07	$42.98	$43.34	$42.34	$43.24	$43.24	379,629
2025-03-06	$43.33	$44.18	$42.91	$43.59	$43.59	57,911
2025-03-05	$42.30	$43.12	$41.86	$42.95	$42.95	145,655
2025-03-04	$41.25	$41.86	$40.32	$41.81	$41.81	55,544
2025-03-03	$41.42	$41.53	$40.59	$41.12	$41.12	119,052
2025-02-28	$39.06	$39.62	$39.00	$39.05	$39.05	72,819
2025-02-27	$40.21	$40.21	$39.16	$39.16	$39.16	45,785
2025-02-26	$40.50	$41.44	$40.50	$40.65	$40.65	47,271
2025-02-25	$41.31	$41.31	$40.67	$40.96	$40.96	48,382
2025-02-24	$40.99	$41.54	$40.99	$41.30	$41.30	65,114
2025-02-21	$41.46	$42.21	$41.22	$41.22	$41.22	39,193
2025-02-20	$41.94	$42.04	$41.26	$41.84	$41.84	37,364
2025-02-19	$41.91	$42.28	$41.53	$41.66	$41.66	198,063
2025-02-18	$42.08	$42.36	$41.94	$42.08	$42.08	99,986
2025-02-14	$42.41	$42.93	$42.34	$42.39	$42.39	50,787
2025-02-13	$42.44	$42.44	$41.23	$41.70	$41.70	60,891
2025-02-12	$41.69	$42.00	$41.38	$41.71	$41.71	61,133
2025-02-11	$41.68	$41.89	$41.28	$41.44	$41.44	95,968
2025-02-10	$41.73	$42.01	$41.43	$41.68	$41.68	52,083
2025-02-07	$42.42	$42.42	$41.50	$41.65	$41.65	68,469
2025-02-06	$42.85	$42.85	$41.90	$42.02	$42.02	50,260
2025-02-05	$42.27	$42.99	$42.13	$42.99	$42.99	130,832
2025-02-04	$41.52	$42.37	$41.46	$42.15	$42.15	121,849
2025-02-03	$37.87	$38.75	$37.87	$38.39	$38.39	98,869
2025-01-31	$39.74	$39.74	$38.90	$38.95	$38.95	49,888
2025-01-30	$39.46	$39.63	$39.21	$39.45	$39.45	80,525
2025-01-29	$39.52	$39.59	$39.17	$39.25	$39.25	81,526
2025-01-28	$38.81	$39.58	$38.81	$39.47	$39.47	69,106
2025-01-27	$38.65	$39.10	$38.44	$39.05	$39.05	246,750
2025-01-24	$38.62	$38.88	$38.25	$38.51	$38.51	109,803
2025-01-23	$37.36	$37.71	$37.22	$37.53	$37.53	112,526
2025-01-22	$37.56	$37.63	$37.25	$37.30	$37.30	149,155
2025-01-21	$36.13	$36.80	$36.13	$36.80	$36.80	170,646
2025-01-17	$35.88	$36.00	$35.69	$35.80	$35.80	111,488
2025-01-16	$35.40	$35.54	$35.14	$35.36	$35.36	355,972
2025-01-15	$35.11	$35.34	$34.78	$35.08	$35.08	106,338
2025-01-14	$35.01	$35.25	$34.85	$35.11	$35.11	217,892
2025-01-13	$34.66	$35.01	$34.60	$34.93	$34.93	221,593
2025-01-10	$35.22	$35.22	$34.67	$34.84	$34.84	147,695
2025-01-08	$35.17	$35.53	$35.03	$35.38	$35.38	151,367
2025-01-07	$36.11	$36.11	$35.56	$35.57	$35.57	210,458
2025-01-06	$35.03	$35.70	$35.03	$35.49	$35.49	238,486
2025-01-03	$33.55	$33.76	$33.38	$33.72	$33.72	409,433
2025-01-02	$34.18	$34.31	$33.70	$33.82	$33.82	117,131
2024-12-31	$34.36	$35.21	$34.29	$34.44	$34.44	90,076
2024-12-30	$34.40	$34.48	$34.10	$34.45	$34.45	155,043
2024-12-27	$34.68	$34.73	$34.36	$34.67	$34.67	240,401
2024-12-26	$34.79	$35.02	$34.68	$34.90	$34.90	76,864
2024-12-24	$35.67	$35.67	$34.16	$34.86	$34.86	78,923
2024-12-23	$34.43	$34.57	$34.25	$34.47	$34.47	218,005
2024-12-20	$34.11	$34.68	$34.10	$34.38	$34.38	165,814
2024-12-19	$34.49	$34.69	$34.35	$34.35	$34.35	121,170
2024-12-18	$35.70	$35.93	$34.42	$34.42	$34.42	210,636
2024-12-17	$36.11	$36.27	$35.85	$35.86	$35.86	339,211
2024-12-16	$35.84	$36.08	$35.42	$35.97	$35.97	1,651,777
2024-12-13	$36.69	$36.85	$36.52	$36.69	$36.69	128,553
2024-12-12	$36.76	$37.10	$36.67	$36.68	$36.68	96,856
2024-12-11	$36.73	$37.03	$36.71	$36.94	$36.94	158,752
2024-12-10	$36.66	$36.77	$36.57	$36.64	$36.64	88,446
2024-12-09	$37.00	$37.31	$36.95	$37.06	$37.06	116,325
2024-12-06	$36.45	$36.80	$36.43	$36.68	$36.68	105,184
2024-12-05	$35.86	$35.95	$35.56	$35.69	$35.69	113,396
2024-12-04	$35.10	$35.68	$34.98	$35.17	$35.17	102,291
2024-12-03	$33.86	$34.21	$33.83	$33.99	$33.99	146,533
2024-12-02	$33.89	$33.91	$33.29	$33.57	$33.57	249,163
2024-11-29	$34.10	$34.48	$34.02	$34.48	$34.48	70,910
2024-11-27	$34.16	$34.28	$33.95	$34.12	$34.12	114,803
2024-11-26	$34.54	$34.57	$34.19	$34.25	$34.25	109,197
2024-11-25	$34.21	$34.87	$34.19	$34.41	$34.41	171,653
2024-11-22	$33.75	$33.94	$33.57	$33.78	$33.78	161,733
2024-11-21	$33.88	$33.88	$33.51	$33.71	$33.71	171,467
2024-11-20	$33.85	$34.03	$33.62	$34.03	$34.03	89,550
2024-11-19	$33.59	$33.86	$33.48	$33.81	$33.81	147,019
2024-11-18	$33.22	$33.57	$33.19	$33.51	$33.51	218,144
2024-11-15	$33.13	$33.20	$32.85	$32.95	$32.95	208,904
2024-11-14	$34.11	$34.25	$33.83	$33.85	$33.85	137,049
2024-11-13	$33.58	$33.66	$33.30	$33.53	$33.53	118,884
2024-11-12	$34.71	$34.81	$34.25	$34.44	$34.44	113,486
2024-11-11	$34.98	$35.02	$34.76	$34.87	$34.87	114,503
2024-11-08	$35.18	$35.23	$34.90	$35.03	$35.03	90,757
2024-11-07	$35.23	$35.62	$35.23	$35.52	$35.52	106,167
2024-11-06	$34.16	$34.26	$33.85	$34.18	$34.18	44,611
2024-11-05	$34.19	$34.46	$34.12	$34.33	$34.33	94,854
2024-11-04	$34.32	$34.47	$34.18	$34.24	$34.24	90,660
2024-11-01	$34.56	$34.93	$34.55	$34.58	$34.58	82,875
2024-10-31	$34.12	$34.20	$33.62	$34.06	$34.06	84,901
2024-10-30	$34.13	$34.54	$34.02	$34.23	$34.23	53,893
2024-10-29	$34.66	$34.93	$34.51	$34.88	$34.88	95,334
2024-10-28	$34.57	$34.58	$34.26	$34.31	$34.31	105,451
2024-10-25	$34.24	$34.27	$33.80	$33.87	$33.87	73,279
2024-10-24	$35.61	$35.64	$34.80	$34.85	$34.85	71,863
2024-10-23	$35.89	$35.96	$35.40	$35.55	$35.55	59,668
2024-10-22	$35.93	$36.07	$35.76	$35.95	$35.95	93,229
2024-10-21	$35.62	$35.88	$35.62	$35.73	$35.73	222,600
2024-10-18	$36.03	$36.17	$35.89	$36.04	$36.04	204,171
2024-10-17	$35.72	$35.72	$35.37	$35.38	$35.38	343,642
2024-10-16	$35.76	$35.83	$35.36	$35.39	$35.39	489,408
2024-10-15	$36.84	$36.85	$35.59	$35.60	$35.60	42,745
2024-10-14	$37.10	$37.41	$37.10	$37.27	$37.27	63,551
2024-10-11	$36.96	$37.37	$36.96	$37.19	$37.19	45,414
2024-10-10	$36.97	$37.38	$36.73	$37.21	$37.21	34,226
2024-10-09	$37.02	$37.41	$36.95	$37.36	$37.36	65,519
2024-10-08	$37.94	$38.01	$37.58	$37.76	$37.76	52,745
2024-10-07	$38.57	$38.66	$38.24	$38.44	$38.44	154,435
2024-10-04	$38.79	$38.99	$38.59	$38.94	$38.94	37,594
2024-10-03	$39.13	$39.26	$38.85	$38.99	$38.99	48,339
2024-10-02	$38.97	$39.43	$38.86	$39.23	$39.23	41,227
2024-10-01	$39.79	$39.79	$39.00	$39.47	$39.47	25,464
2024-09-30	$40.00	$40.12	$39.43	$39.66	$39.66	28,950
2024-09-27	$40.82	$41.14	$40.63	$40.77	$40.77	30,665
2024-09-26	$41.02	$41.09	$40.71	$40.98	$40.98	38,603
2024-09-25	$39.81	$39.98	$39.54	$39.60	$39.60	22,846
2024-09-24	$39.67	$39.70	$39.28	$39.51	$39.51	47,856
2024-09-23	$40.30	$40.37	$40.01	$40.02	$40.02	74,082
2024-09-20	$40.56	$40.64	$40.02	$40.27	$40.27	57,399
2024-09-19	$40.66	$40.84	$40.49	$40.61	$40.61	52,533
2024-09-18	$39.49	$39.92	$39.18	$39.18	$39.18	72,546
2024-09-17	$39.68	$39.68	$39.05	$39.17	$39.17	50,132
2024-09-16	$39.73	$39.81	$39.19	$39.41	$39.41	278,972
2024-09-13	$40.00	$40.15	$39.91	$39.96	$39.96	83,759
2024-09-12	$39.48	$39.75	$39.34	$39.69	$39.69	44,269
2024-09-11	$39.13	$39.59	$38.71	$39.56	$39.56	64,902
2024-09-10	$38.12	$38.26	$37.86	$38.21	$38.21	77,221
2024-09-09	$37.49	$37.69	$37.36	$37.62	$37.62	64,782
2024-09-06	$37.22	$37.34	$36.98	$37.12	$37.12	137,432
2024-09-05	$36.37	$36.65	$36.22	$36.52	$36.52	113,886
2024-09-04	$37.94	$38.23	$37.79	$37.96	$37.96	46,301
2024-09-03	$38.67	$38.67	$37.95	$37.97	$37.97	54,451
2024-08-30	$39.34	$39.46	$38.71	$38.97	$38.97	57,202
2024-08-29	$38.88	$39.13	$38.72	$38.73	$38.73	70,494
2024-08-28	$38.33	$38.38	$37.91	$38.12	$38.12	36,040
2024-08-27	$38.12	$38.45	$38.02	$38.35	$38.35	28,962
2024-08-26	$38.23	$38.33	$38.04	$38.08	$38.08	56,350
2024-08-23	$38.12	$38.34	$37.96	$38.33	$38.33	45,296
2024-08-22	$38.49	$38.57	$37.93	$37.98	$37.98	44,425
2024-08-21	$38.24	$38.46	$38.14	$38.35	$38.35	69,183
2024-08-20	$37.96	$38.22	$37.82	$38.01	$38.01	135,023
2024-08-19	$37.83	$38.05	$37.75	$37.98	$37.98	52,655
2024-08-16	$37.51	$37.74	$37.41	$37.73	$37.73	46,300
2024-08-15	$37.49	$37.78	$37.45	$37.73	$37.73	34,843
2024-08-14	$37.28	$37.37	$37.10	$37.26	$37.26	40,901
2024-08-13	$36.28	$37.00	$36.21	$37.00	$37.00	54,471
2024-08-12	$36.60	$36.75	$36.42	$36.67	$36.67	82,663
2024-08-09	$36.57	$36.81	$36.45	$36.68	$36.68	67,602
2024-08-08	$36.14	$36.70	$35.96	$36.67	$36.67	133,456
2024-08-07	$36.39	$36.84	$36.09	$36.10	$36.10	105,817
2024-08-06	$35.94	$36.34	$35.94	$36.02	$36.02	152,182
2024-08-05	$35.65	$36.37	$35.65	$36.24	$36.24	115,540
2024-08-02	$36.94	$36.97	$36.46	$36.78	$36.78	222,047
2024-08-01	$37.72	$37.88	$37.25	$37.38	$37.38	102,255
2024-07-31	$37.96	$38.17	$37.75	$37.98	$37.98	92,297
2024-07-30	$37.36	$37.39	$37.00	$37.11	$37.11	113,746
2024-07-29	$37.35	$37.57	$37.03	$37.52	$37.52	1,138,216
2024-07-26	$37.95	$38.23	$37.81	$38.13	$38.13	197,612
2024-07-25	$36.26	$36.83	$36.13	$36.48	$36.48	118,362
2024-07-24	$37.12	$37.20	$36.57	$36.61	$36.61	103,557
2024-07-23	$37.54	$37.67	$37.25	$37.25	$37.25	57,989
2024-07-22	$37.65	$37.72	$37.41	$37.71	$37.71	65,345
2024-07-19	$37.17	$37.68	$37.16	$37.50	$37.50	365,130
2024-07-18	$37.77	$37.85	$36.77	$36.96	$36.96	248,248
2024-07-17	$37.13	$37.49	$37.09	$37.29	$37.29	122,165
2024-07-16	$36.92	$37.27	$36.84	$37.27	$37.27	59,189
2024-07-15	$37.75	$37.83	$37.54	$37.67	$37.67	60,133
2024-07-12	$37.10	$37.71	$37.10	$37.54	$37.54	98,707
2024-07-11	$37.16	$37.26	$36.70	$36.77	$36.77	90,693
2024-07-10	$36.71	$36.77	$36.33	$36.58	$36.58	78,512
2024-07-09	$36.34	$36.89	$36.21	$36.41	$36.41	134,030
2024-07-08	$38.87	$38.98	$38.32	$38.41	$38.41	56,385
2024-07-05	$38.41	$39.06	$38.14	$38.83	$38.83	66,365
2024-07-03	$38.13	$38.36	$38.05	$38.10	$38.10	50,949
2024-07-02	$36.84	$37.23	$36.83	$37.21	$37.21	109,547
2024-07-01	$37.57	$37.64	$36.93	$37.16	$37.16	204,036
2024-06-28	$37.49	$37.88	$37.46	$37.79	$37.79	77,414
2024-06-27	$37.22	$37.50	$37.22	$37.41	$37.41	88,619
2024-06-26	$37.76	$38.07	$37.64	$37.86	$37.86	65,722
2024-06-25	$37.18	$37.76	$37.18	$37.68	$37.68	102,772
2024-06-24	$37.38	$37.55	$37.13	$37.20	$37.20	106,482
2024-06-21	$36.99	$37.18	$36.70	$37.04	$37.04	87,722
2024-06-20	$37.48	$37.74	$37.27	$37.44	$37.44	91,193
2024-06-18	$38.19	$38.68	$38.19	$38.52	$38.52	333,765
2024-06-17	$37.97	$38.62	$37.74	$38.59	$38.59	141,794
2024-06-14	$38.19	$38.44	$37.82	$38.07	$38.07	167,492
2024-06-13	$39.24	$39.24	$38.22	$38.44	$38.44	72,222
2024-06-12	$39.71	$40.00	$39.66	$39.68	$39.68	77,091
2024-06-11	$39.42	$39.53	$39.15	$39.47	$39.47	52,238
2024-06-10	$39.25	$39.65	$39.25	$39.65	$39.65	352,710
2024-06-07	$40.36	$40.54	$40.10	$40.22	$40.22	41,540
2024-06-06	$41.15	$41.25	$40.97	$41.18	$41.18	29,305
2024-06-05	$41.15	$41.34	$40.72	$41.08	$41.08	33,005
2024-06-04	$40.44	$40.75	$40.31	$40.68	$40.68	61,513
2024-06-03	$40.12	$40.42	$39.97	$40.07	$40.07	133,341
2024-05-31	$40.08	$40.54	$39.96	$40.54	$40.54	80,034
2024-05-30	$40.95	$40.95	$40.55	$40.55	$40.55	53,902
2024-05-29	$41.28	$41.32	$40.86	$41.32	$41.32	73,553
2024-05-28	$41.99	$42.22	$41.51	$41.92	$41.92	339,245
2024-05-24	$42.08	$42.52	$41.85	$41.94	$41.94	168,264
2024-05-23	$43.00	$43.09	$42.05	$42.23	$42.23	195,944
2024-05-22	$42.88	$43.30	$42.60	$43.10	$43.10	262,570
2024-05-21	$41.57	$41.99	$41.57	$41.82	$41.58	97,511
2024-05-20	$41.03	$41.33	$40.86	$41.23	$40.99	145,384
2024-05-17	$40.77	$41.13	$40.71	$41.05	$40.81	195,515
2024-05-16	$41.27	$41.32	$40.85	$40.86	$40.63	85,623
2024-05-15	$41.39	$41.57	$41.30	$41.57	$41.33	73,001
2024-05-14	$41.17	$41.47	$41.01	$41.35	$41.11	169,054
2024-05-13	$41.21	$41.22	$40.78	$40.91	$40.67	50,536
2024-05-10	$41.13	$41.31	$40.98	$41.10	$40.86	43,487
2024-05-09	$41.00	$41.18	$40.91	$40.98	$40.74	45,731
2024-05-08	$41.21	$41.33	$40.84	$40.97	$40.73	29,169
2024-05-07	$40.58	$41.04	$40.58	$40.72	$40.49	79,273
2024-05-06	$40.27	$40.27	$39.90	$39.98	$39.75	109,725
2024-05-03	$39.83	$39.93	$39.57	$39.72	$39.72	35,239
2024-05-02	$39.18	$39.53	$38.97	$39.35	$39.35	135,777
2024-05-01	$38.25	$40.36	$38.00	$39.03	$39.03	35,849
2024-04-30	$39.59	$39.74	$39.18	$39.18	$39.18	46,432
2024-04-29	$40.38	$40.48	$40.01	$40.23	$40.23	74,864
2024-04-26	$40.57	$40.71	$40.28	$40.29	$40.29	50,107
2024-04-25	$39.34	$40.25	$38.91	$40.08	$40.08	83,255
2024-04-24	$41.89	$41.89	$41.45	$41.65	$41.65	77,303
2024-04-23	$40.90	$41.25	$40.83	$41.10	$41.10	110,046
2024-04-22	$40.98	$41.31	$40.88	$41.07	$41.07	87,233
2024-04-19	$40.61	$40.84	$40.33	$40.41	$40.41	43,387
2024-04-18	$40.80	$41.01	$40.54	$40.62	$40.62	56,822
2024-04-17	$41.18	$41.18	$40.53	$40.66	$40.66	62,654
2024-04-16	$41.02	$41.41	$40.91	$41.23	$41.23	72,504
2024-04-15	$41.83	$41.92	$40.93	$41.21	$41.21	57,174
2024-04-12	$41.97	$41.98	$41.41	$41.50	$41.50	82,655
2024-04-11	$42.72	$42.94	$42.27	$42.86	$42.86	75,827
2024-04-10	$42.58	$42.78	$42.47	$42.57	$42.57	46,468
2024-04-09	$43.47	$43.50	$43.01	$43.42	$43.42	50,636
2024-04-08	$43.70	$43.85	$43.43	$43.50	$43.50	75,976
2024-04-05	$42.94	$43.74	$42.75	$42.83	$42.83	71,233
2024-04-04	$43.20	$43.45	$42.45	$43.06	$43.06	59,799
2024-04-03	$42.88	$43.36	$42.78	$43.08	$43.08	53,501
2024-04-02	$43.36	$43.42	$42.95	$43.08	$43.08	53,255
2024-04-01	$43.83	$45.13	$43.35	$44.29	$44.29	39,930
2024-03-28	$44.38	$44.58	$44.09	$44.28	$44.28	70,003
2024-03-27	$44.75	$44.84	$44.45	$44.72	$44.72	42,337
2024-03-26	$44.69	$45.12	$44.62	$44.90	$44.90	56,011
2024-03-25	$44.39	$44.68	$44.36	$44.58	$44.58	273,474
2024-03-22	$44.93	$45.27	$44.63	$45.19	$45.19	993,193
2024-03-21	$44.57	$45.05	$44.35	$44.54	$44.54	363,691
2024-03-20	$44.71	$45.07	$44.34	$44.98	$44.98	3,848,855
2024-03-19	$44.51	$44.62	$44.23	$44.57	$44.57	413,812
2024-03-18	$45.76	$45.86	$45.56	$45.65	$45.65	119,649
2024-03-15	$45.57	$45.93	$45.10	$45.44	$45.44	63,947
2024-03-14	$45.91	$46.11	$45.62	$45.79	$45.79	46,512
2024-03-13	$46.63	$46.64	$46.16	$46.22	$46.22	127,278
2024-03-12	$46.07	$46.53	$45.80	$46.30	$46.30	35,516
2024-03-11	$45.89	$46.34	$45.81	$46.30	$46.30	35,516
2024-03-08	$46.25	$46.29	$45.79	$45.82	$45.82	31,788
2024-03-07	$46.14	$46.49	$45.94	$46.40	$46.40	222,807
2024-03-06	$45.60	$46.07	$45.51	$45.92	$45.92	45,633
2024-03-05	$45.94	$46.00	$44.96	$45.09	$45.09	51,387
2024-03-04	$46.52	$46.79	$46.38	$46.51	$46.51	87,593
2024-03-01	$46.13	$46.58	$46.06	$46.47	$46.47	64,881
2024-02-29	$47.24	$47.30	$46.45	$46.98	$46.98	40,622
2024-02-28	$46.70	$46.92	$46.62	$46.80	$46.80	59,986
2024-02-27	$46.78	$47.05	$46.75	$46.96	$46.96	82,629
2024-02-26	$47.01	$47.13	$46.74	$46.87	$46.87	27,817
2024-02-23	$46.87	$47.12	$46.73	$46.83	$46.83	40,400
2024-02-22	$47.26	$47.50	$46.88	$46.96	$46.96	187,478
2024-02-21	$46.45	$46.45	$46.03	$46.25	$46.25	59,309
2024-02-20	$46.76	$46.90	$46.40	$46.61	$46.61	76,332
2024-02-16	$46.62	$46.95	$46.40	$46.65	$46.65	32,644
2024-02-15	$46.40	$46.45	$46.08	$46.45	$46.45	66,382
2024-02-14	$45.79	$46.17	$45.76	$46.07	$46.07	40,898
2024-02-13	$45.16	$45.71	$45.10	$45.55	$45.55	47,323
2024-02-12	$46.26	$46.70	$46.19	$46.36	$46.36	28,381
2024-02-09	$47.32	$47.65	$46.98	$47.49	$47.49	44,365
2024-02-08	$47.53	$47.68	$47.34	$47.55	$47.55	115,691
2024-02-07	$46.51	$46.94	$46.42	$46.71	$46.71	117,077
2024-02-06	$45.24	$45.46	$45.10	$45.26	$45.26	39,561
2024-02-05	$45.27	$45.39	$44.86	$45.18	$45.18	59,909
2024-02-02	$45.63	$46.15	$45.39	$45.70	$45.70	71,211
2024-02-01	$47.30	$47.30	$46.54	$47.20	$47.20	52,640
2024-01-31	$52.84	$53.00	$51.97	$52.10	$52.10	93,502
2024-01-30	$52.79	$52.87	$52.25	$52.45	$52.45	1,183,111
2024-01-29	$51.42	$52.16	$51.42	$52.15	$52.15	54,713
2024-01-26	$52.11	$52.24	$51.75	$51.84	$51.84	31,288
2024-01-25	$51.85	$52.13	$51.56	$51.67	$51.67	87,034
2024-01-24	$51.65	$52.05	$51.53	$51.63	$51.63	77,233
2024-01-23	$51.08	$51.14	$50.70	$51.12	$51.12	78,263
2024-01-22	$51.24	$51.69	$51.07	$51.25	$51.25	26,700
2024-01-19	$50.07	$50.70	$50.05	$50.60	$50.60	39,903
2024-01-18	$50.62	$51.26	$50.62	$51.25	$51.25	257,684
2024-01-17	$49.83	$50.16	$49.62	$50.06	$50.06	65,398
2024-01-16	$49.48	$50.00	$49.35	$49.75	$49.75	108,281
2024-01-12	$48.70	$49.21	$48.69	$49.21	$49.21	31,997
2024-01-11	$47.35	$47.89	$47.12	$47.84	$47.84	43,949
2024-01-10	$46.41	$46.98	$46.28	$46.88	$46.88	29,906
2024-01-09	$45.90	$46.32	$45.90	$46.13	$46.13	57,675
2024-01-08	$46.07	$46.67	$46.07	$46.49	$46.49	32,377
2024-01-05	$45.60	$46.19	$45.50	$45.82	$45.82	34,287
2024-01-04	$46.10	$46.49	$45.99	$46.07	$46.07	73,480
2024-01-03	$46.45	$47.05	$46.45	$46.96	$46.96	25,548
2024-01-02	$47.61	$47.66	$47.02	$47.03	$47.03	35,095
2023-12-29	$48.92	$49.30	$48.78	$49.02	$49.02	38,524
2023-12-28	$49.18	$49.18	$48.89	$48.95	$48.95	33,724
2023-12-27	$49.79	$49.89	$49.64	$49.70	$49.70	37,403
2023-12-26	$49.14	$49.68	$49.14	$49.41	$49.41	19,882
2023-12-22	$49.14	$49.34	$49.06	$49.19	$49.19	40,313
2023-12-21	$49.06	$49.29	$48.90	$49.21	$49.21	62,322
2023-12-20	$48.63	$49.33	$48.50	$48.58	$48.58	31,547
2023-12-19	$48.66	$48.85	$48.55	$48.74	$48.74	188,436
2023-12-18	$47.93	$48.50	$47.92	$48.29	$48.29	90,731
2023-12-15	$47.82	$48.58	$47.82	$48.07	$48.07	31,380
2023-12-14	$48.50	$48.64	$47.89	$48.22	$48.22	40,370
2023-12-13	$48.18	$48.78	$47.65	$48.78	$48.78	28,657
2023-12-12	$48.19	$48.52	$48.14	$48.43	$48.43	20,256
2023-12-11	$47.64	$48.02	$47.64	$47.98	$47.98	23,667
2023-12-08	$47.38	$47.80	$47.34	$47.74	$47.74	17,454
2023-12-07	$47.18	$47.54	$47.14	$47.38	$47.38	26,169
2023-12-06	$47.63	$47.64	$47.23	$47.26	$47.26	36,921
2023-12-05	$46.90	$47.14	$46.79	$47.10	$47.10	37,363
2023-12-04	$46.67	$46.95	$46.46	$46.95	$46.95	32,391
2023-12-01	$46.83	$47.62	$46.75	$47.26	$47.26	27,224
2023-11-30	$46.98	$47.02	$46.51	$46.82	$46.82	40,698
2023-11-29	$47.36	$47.54	$47.19	$47.24	$47.24	40,129
2023-11-28	$46.76	$47.59	$46.76	$46.96	$46.96	28,371
2023-11-27	$46.58	$46.80	$46.34	$46.69	$46.69	32,760
2023-11-24	$46.65	$46.71	$46.51	$46.70	$46.70	28,823
2023-11-22	$46.90	$47.00	$46.16	$46.47	$46.47	30,611
2023-11-21	$46.48	$46.65	$46.29	$46.41	$46.41	49,139
2023-11-20	$46.43	$46.69	$46.33	$46.67	$46.67	38,462
2023-11-17	$45.79	$45.95	$45.38	$45.85	$45.85	28,112
2023-11-16	$45.33	$45.53	$44.93	$45.28	$45.28	45,008
2023-11-15	$45.45	$45.65	$45.27	$45.31	$45.31	95,500
2023-11-14	$44.87	$45.41	$44.82	$45.29	$45.29	150,059
2023-11-13	$43.30	$43.60	$43.19	$43.48	$43.48	30,744
2023-11-10	$43.04	$43.56	$42.81	$43.50	$43.50	40,689
2023-11-09	$43.26	$43.83	$43.01	$43.11	$43.11	55,666
2023-11-08	$42.68	$42.97	$42.66	$42.89	$42.89	37,925
2023-11-07	$42.74	$42.84	$42.56	$42.76	$42.76	37,609
2023-11-06	$42.62	$43.23	$42.60	$42.84	$42.84	48,680
2023-11-03	$41.83	$42.56	$41.77	$42.37	$42.37	65,000
2023-11-02	$42.09	$42.09	$41.27	$41.58	$41.58	41,416
2023-11-01	$41.02	$41.40	$40.82	$41.40	$41.40	37,005
2023-10-31	$41.15	$41.27	$40.89	$41.14	$41.14	131,136
2023-10-30	$41.20	$41.42	$40.88	$41.17	$41.17	43,112
2023-10-27	$40.25	$40.28	$39.77	$39.87	$39.87	50,766
2023-10-26	$40.15	$40.35	$39.74	$39.99	$39.99	325,267
2023-10-25	$39.97	$40.21	$38.75	$39.40	$39.40	925,635
2023-10-24	$36.83	$37.25	$36.73	$36.95	$36.95	210,179
2023-10-23	$35.79	$36.46	$35.62	$36.23	$36.23	74,599
2023-10-20	$36.38	$36.47	$35.91	$36.00	$36.00	47,031
2023-10-19	$37.06	$37.20	$36.69	$36.78	$36.78	159,827
2023-10-18	$37.25	$37.48	$36.94	$37.07	$37.07	120,641
2023-10-17	$36.82	$37.70	$36.77	$37.48	$37.48	424,068
2023-10-16	$37.69	$38.05	$37.55	$37.95	$37.95	1,368,213
2023-10-13	$38.18	$38.22	$37.68	$37.91	$37.91	85,181
2023-10-12	$38.89	$39.15	$38.68	$38.82	$38.82	39,706
2023-10-11	$39.27	$39.48	$39.10	$39.40	$39.40	38,191
2023-10-10	$38.88	$39.21	$38.75	$38.84	$38.84	56,923
2023-10-09	$37.85	$38.28	$37.74	$38.18	$38.18	43,909
2023-10-06	$37.59	$38.77	$37.55	$38.61	$38.61	83,977
2023-10-05	$37.25	$37.43	$36.97	$37.34	$37.34	59,466
2023-10-04	$36.93	$37.29	$36.68	$37.26	$37.26	49,507
2023-10-03	$37.02	$37.18	$36.77	$36.86	$36.86	119,262
2023-10-02	$37.31	$37.68	$37.22	$37.43	$37.43	61,596
2023-09-29	$37.60	$37.85	$37.14	$37.18	$37.18	53,333
2023-09-28	$36.53	$36.86	$36.43	$36.61	$36.61	61,487
2023-09-27	$36.75	$36.83	$36.20	$36.58	$36.58	88,291
2023-09-26	$36.59	$36.72	$36.21	$36.22	$36.22	87,476
2023-09-25	$36.83	$37.18	$36.77	$37.15	$37.15	52,489
2023-09-22	$37.26	$37.48	$37.08	$37.08	$37.08	84,459
2023-09-21	$37.11	$37.19	$36.58	$36.58	$36.58	46,239
2023-09-20	$37.61	$37.99	$37.31	$37.31	$37.31	76,545
2023-09-19	$37.39	$37.46	$36.93	$37.18	$37.18	66,859
2023-09-18	$37.41	$37.74	$37.41	$37.67	$37.67	82,039
2023-09-15	$38.05	$38.11	$37.44	$37.91	$37.91	332,232
2023-09-14	$37.55	$37.78	$37.33	$37.73	$37.73	31,645
2023-09-13	$37.88	$38.03	$37.66	$37.86	$37.86	44,439
2023-09-12	$38.20	$38.49	$38.15	$38.20	$38.20	54,934
2023-09-11	$39.05	$39.25	$38.81	$39.11	$39.11	62,444
2023-09-08	$39.04	$39.28	$38.90	$38.92	$38.92	56,037
2023-09-07	$39.03	$39.33	$38.84	$39.02	$39.02	57,509
2023-09-06	$39.31	$39.40	$38.97	$39.23	$39.23	80,136
2023-09-05	$38.86	$39.64	$38.86	$39.31	$39.31	31,794
2023-09-01	$39.81	$39.88	$39.10	$39.38	$39.38	23,488
2023-08-31	$39.66	$39.94	$39.58	$39.81	$39.81	35,543
2023-08-30	$39.87	$40.26	$39.87	$40.12	$40.12	33,350
2023-08-29	$39.20	$40.03	$39.10	$39.93	$39.93	30,549
2023-08-28	$39.17	$39.29	$39.02	$39.19	$39.19	85,470
2023-08-25	$38.80	$39.13	$38.39	$38.77	$38.77	40,429
2023-08-24	$39.19	$39.19	$38.61	$38.63	$38.63	40,095
2023-08-23	$39.07	$39.39	$39.05	$39.26	$39.26	26,725
2023-08-22	$39.23	$39.32	$39.00	$39.02	$39.02	290,914
2023-08-21	$38.93	$39.06	$38.64	$38.95	$38.95	48,553
2023-08-18	$38.55	$39.15	$38.55	$39.11	$39.11	65,328
2023-08-17	$39.47	$39.50	$38.71	$38.75	$38.75	49,995
2023-08-16	$40.36	$40.56	$40.01	$40.01	$40.01	33,708
2023-08-15	$40.39	$40.52	$40.14	$40.14	$40.14	35,054
2023-08-14	$39.84	$40.67	$39.80	$40.50	$40.50	28,216
2023-08-11	$40.46	$40.62	$40.28	$40.47	$40.47	34,819
2023-08-10	$41.65	$41.90	$41.09	$41.28	$41.28	41,245
2023-08-09	$41.40	$41.59	$41.13	$41.33	$41.33	77,120
2023-08-08	$41.13	$41.38	$40.99	$41.31	$41.31	45,243
2023-08-07	$41.87	$42.02	$41.58	$41.80	$41.80	32,288
2023-08-04	$41.49	$41.88	$41.32	$41.33	$41.33	28,107
2023-08-03	$41.27	$41.64	$41.27	$41.38	$41.38	40,374
2023-08-02	$42.12	$42.20	$41.54	$41.59	$41.59	60,801
2023-08-01	$42.33	$42.60	$42.26	$42.51	$42.51	57,801
2023-07-31	$42.93	$43.17	$42.82	$42.91	$42.91	53,692
2023-07-28	$42.50	$42.99	$42.48	$42.82	$42.82	201,182
2023-07-27	$42.63	$42.99	$42.33	$42.34	$42.34	151,765
2023-07-26	$41.29	$41.87	$41.17	$41.66	$41.66	31,028
2023-07-25	$42.44	$42.71	$41.87	$41.94	$41.94	51,705
2023-07-24	$44.76	$44.81	$44.11	$44.35	$44.35	54,532
2023-07-21	$45.15	$45.20	$44.91	$44.98	$44.98	34,756
2023-07-20	$45.56	$45.76	$45.05	$45.15	$45.15	21,956
2023-07-19	$46.24	$46.53	$46.12	$46.35	$46.35	318,101
2023-07-18	$45.87	$45.95	$45.36	$45.89	$45.89	90,204
2023-07-17	$45.70	$45.99	$45.61	$45.98	$45.98	22,668
2023-07-14	$45.67	$46.00	$45.62	$45.62	$45.62	71,181
2023-07-13	$45.58	$45.97	$45.58	$45.90	$45.90	56,633
2023-07-12	$44.62	$44.86	$44.48	$44.70	$44.70	32,524
2023-07-11	$43.67	$43.68	$43.19	$43.53	$43.53	32,843
2023-07-10	$42.72	$43.29	$42.72	$43.25	$43.25	32,225
2023-07-07	$42.65	$43.06	$42.45	$42.92	$42.92	163,994
2023-07-06	$42.50	$42.62	$42.11	$42.60	$42.60	163,177
2023-07-05	$43.35	$43.50	$43.14	$43.32	$43.32	37,223
2023-07-03	$43.99	$44.01	$43.58	$43.81	$43.81	18,098
2023-06-30	$43.95	$44.44	$43.95	$44.44	$44.44	43,523
2023-06-29	$43.04	$43.27	$42.82	$43.20	$43.20	35,135
2023-06-28	$43.03	$43.46	$43.03	$43.18	$43.18	74,032
2023-06-27	$42.73	$42.94	$42.42	$42.87	$42.87	38,106
2023-06-26	$43.03	$43.21	$42.81	$42.84	$42.84	37,556
2023-06-23	$43.13	$43.35	$43.00	$43.19	$43.19	40,327
2023-06-22	$43.80	$44.12	$43.73	$43.92	$43.92	32,590
2023-06-21	$44.41	$44.44	$43.95	$44.21	$44.21	35,956
2023-06-20	$44.79	$44.99	$44.37	$44.64	$44.64	27,866
2023-06-16	$45.48	$45.53	$45.08	$45.08	$45.08	23,490
2023-06-15	$43.97	$44.81	$43.93	$44.72	$44.72	28,945
2023-06-14	$44.25	$44.48	$43.88	$44.06	$44.06	25,552
2023-06-13	$44.66	$44.80	$44.15	$44.47	$44.47	61,097
2023-06-12	$43.70	$44.04	$43.61	$44.03	$44.03	106,844
2023-06-09	$43.76	$43.84	$43.03	$43.11	$43.11	66,130
2023-06-08	$44.02	$44.49	$43.97	$44.49	$44.49	20,048
2023-06-07	$44.29	$44.56	$43.95	$44.03	$44.03	17,713
2023-06-06	$44.26	$44.50	$44.16	$44.50	$44.50	29,588
2023-06-05	$44.43	$44.51	$44.17	$44.22	$44.22	32,193
2023-06-02	$44.84	$45.10	$44.54	$44.62	$44.62	29,164
2023-06-01	$44.20	$44.75	$44.02	$44.64	$44.64	64,018
2023-05-31	$44.05	$44.61	$43.59	$44.06	$44.06	66,161
2023-05-30	$44.13	$44.39	$43.54	$43.78	$43.78	127,000
2023-05-26	$43.23	$43.62	$42.97	$43.57	$43.57	41,161
2023-05-25	$42.51	$43.01	$42.35	$42.51	$42.51	99,500
2023-05-24	$42.18	$42.18	$41.69	$41.69	$41.47	32,123
2023-05-23	$42.62	$42.70	$42.13	$42.13	$41.90	35,153
2023-05-22	$42.16	$42.98	$42.16	$42.75	$42.52	110,922
2023-05-19	$40.79	$41.09	$39.56	$40.98	$40.76	34,205
2023-05-18	$39.92	$40.53	$39.92	$40.53	$40.31	28,427
2023-05-17	$39.57	$39.77	$39.28	$39.74	$39.74	27,373
2023-05-16	$39.67	$39.73	$39.44	$39.61	$39.61	29,017
2023-05-15	$39.80	$40.17	$39.65	$40.05	$40.05	39,955
2023-05-12	$39.51	$39.65	$39.39	$39.61	$39.61	25,576
2023-05-11	$39.74	$39.76	$39.31	$39.55	$39.55	26,067
2023-05-10	$39.58	$39.90	$39.47	$39.85	$39.85	78,179
2023-05-09	$39.24	$39.24	$38.80	$39.01	$39.01	51,961
2023-05-08	$40.21	$40.21	$39.79	$39.97	$39.97	28,950
2023-05-05	$40.34	$40.51	$40.07	$40.26	$40.26	25,399
2023-05-04	$39.80	$40.65	$39.64	$40.42	$40.42	46,685
2023-05-03	$40.78	$41.34	$40.55	$40.88	$40.88	27,050
2023-05-02	$39.98	$40.37	$39.96	$40.34	$40.34	26,033
2023-05-01	$40.40	$41.00	$39.94	$40.29	$40.29	25,877
2023-04-28	$40.29	$40.51	$39.97	$40.43	$40.43	39,181
2023-04-27	$39.19	$39.65	$39.05	$39.57	$39.57	64,197
2023-04-26	$38.94	$39.06	$38.26	$38.32	$38.32	33,017
2023-04-25	$41.46	$41.55	$40.69	$40.69	$40.69	36,092
2023-04-24	$41.74	$41.76	$41.24	$41.48	$41.48	56,160
2023-04-21	$41.05	$41.39	$40.94	$41.29	$41.29	29,517
2023-04-20	$40.83	$41.04	$40.74	$40.83	$40.83	24,445
2023-04-19	$41.18	$41.34	$41.02	$41.11	$41.11	39,204
2023-04-18	$41.47	$41.67	$41.37	$41.56	$41.56	26,325
2023-04-17	$41.30	$41.39	$41.07	$41.25	$41.25	32,180
2023-04-14	$41.63	$41.73	$41.28	$41.49	$41.49	27,342
2023-04-13	$41.71	$41.94	$41.62	$41.86	$41.86	26,836
2023-04-12	$41.76	$42.00	$41.47	$41.76	$41.76	30,153
2023-04-11	$40.98	$41.22	$40.90	$41.01	$41.01	29,844
2023-04-10	$39.50	$41.58	$39.50	$40.85	$40.85	32,243
2023-04-06	$40.98	$41.17	$40.82	$41.07	$41.07	23,790
2023-04-05	$41.13	$41.33	$40.72	$40.90	$40.90	31,075
2023-04-04	$40.72	$41.20	$40.72	$40.87	$40.87	69,457
2023-04-03	$40.68	$40.88	$40.39	$40.84	$40.84	33,449
2023-03-31	$40.93	$41.35	$40.90	$41.10	$41.10	28,690
2023-03-30	$40.26	$40.79	$40.21	$40.62	$40.62	34,687
2023-03-29	$39.30	$39.40	$39.01	$39.27	$39.27	32,320
2023-03-28	$39.62	$39.62	$38.93	$39.07	$39.07	66,814
2023-03-27	$40.15	$40.40	$39.79	$39.99	$39.99	53,291
2023-03-24	$40.28	$40.35	$39.79	$40.24	$40.24	32,926
2023-03-23	$40.51	$41.15	$40.30	$40.53	$40.53	103,790
2023-03-22	$40.26	$40.94	$40.14	$40.15	$40.15	48,086
2023-03-21	$40.80	$40.86	$40.20	$40.58	$40.58	39,266
2023-03-20	$40.73	$40.85	$40.47	$40.63	$40.63	25,882
2023-03-17	$40.22	$40.60	$39.90	$40.09	$40.09	31,881
2023-03-16	$39.10	$40.77	$39.03	$40.72	$40.72	40,647
2023-03-15	$38.76	$39.22	$38.19	$39.12	$39.12	38,942
2023-03-14	$39.70	$39.79	$39.21	$39.46	$39.46	35,661
2023-03-13	$38.31	$39.07	$38.16	$38.81	$38.81	97,738
2023-03-10	$38.68	$38.92	$38.05	$38.16	$38.16	77,978
2023-03-09	$38.68	$39.13	$38.39	$38.50	$38.50	81,577
2023-03-08	$38.67	$39.00	$38.47	$38.92	$38.92	18,112
2023-03-07	$39.69	$39.83	$39.06	$39.10	$39.10	58,678
2023-03-06	$39.58	$39.84	$39.51	$39.60	$39.60	33,900
2023-03-03	$39.35	$39.66	$39.14	$39.61	$39.61	57,615
2023-03-02	$38.38	$38.96	$38.35	$38.88	$38.88	37,492
2023-03-01	$38.89	$38.92	$38.41	$38.53	$38.53	35,017
2023-02-28	$38.48	$38.90	$38.48	$38.62	$38.62	52,359
2023-02-27	$39.26	$39.36	$38.92	$39.19	$39.19	34,186
2023-02-24	$39.18	$39.27	$38.84	$39.12	$39.12	81,817
2023-02-23	$40.13	$40.19	$39.45	$39.89	$39.89	36,277
2023-02-22	$40.30	$40.40	$39.85	$39.98	$39.98	1,270,189
2023-02-21	$39.52	$40.05	$39.52	$40.01	$40.01	848,651
2023-02-17	$39.98	$40.26	$39.69	$40.16	$40.16	129,659
2023-02-16	$40.87	$41.19	$40.66	$40.76	$40.76	1,148,139
2023-02-15	$40.58	$40.84	$40.44	$40.71	$40.71	30,399
2023-02-14	$40.34	$41.28	$40.16	$40.88	$40.88	111,933
2023-02-13	$39.67	$40.27	$39.67	$40.22	$40.22	107,987
2023-02-10	$39.55	$39.64	$39.25	$39.64	$39.64	44,938
2023-02-09	$40.73	$40.88	$40.07	$40.17	$40.17	103,956
2023-02-08	$40.79	$41.04	$40.36	$40.43	$40.43	33,661
2023-02-07	$40.35	$41.07	$40.26	$41.01	$41.01	54,326
2023-02-06	$40.93	$41.05	$40.68	$40.86	$40.86	91,745
2023-02-03	$40.80	$41.85	$40.75	$41.31	$41.31	53,483
2023-02-02	$41.04	$42.33	$40.89	$42.01	$42.01	106,427
2023-02-01	$37.50	$38.09	$37.23	$37.84	$37.84	48,706
2023-01-31	$36.64	$37.14	$36.64	$37.14	$37.14	82,958
2023-01-30	$36.38	$36.57	$36.17	$36.17	$36.17	141,412
2023-01-27	$36.34	$36.73	$36.21	$36.59	$36.59	40,849
2023-01-26	$37.44	$37.54	$37.07	$37.44	$37.44	33,642
2023-01-25	$37.13	$37.43	$36.95	$37.30	$37.30	105,473
2023-01-24	$37.38	$37.91	$37.29	$37.76	$37.76	49,116
2023-01-23	$37.16	$37.52	$37.14	$37.44	$37.44	143,682
2023-01-20	$37.23	$37.44	$37.05	$37.40	$37.40	87,558
2023-01-19	$38.05	$38.07	$37.56	$37.84	$37.84	175,754
2023-01-18	$39.16	$39.23	$38.19	$38.22	$38.22	52,870
2023-01-17	$38.56	$38.85	$38.46	$38.73	$38.73	102,527
2023-01-13	$38.34	$38.90	$38.28	$38.90	$38.90	60,008
2023-01-12	$37.83	$38.15	$37.35	$38.08	$38.08	50,104
2023-01-11	$37.60	$37.84	$37.35	$37.84	$37.84	33,712
2023-01-10	$37.25	$37.37	$36.74	$37.14	$37.14	57,493
2023-01-09	$37.23	$37.73	$37.20	$37.25	$37.25	114,262
2023-01-06	$36.51	$37.46	$36.02	$37.35	$37.35	47,912
2023-01-05	$36.94	$37.12	$36.78	$36.94	$36.94	69,439
2023-01-04	$37.11	$37.28	$36.80	$36.97	$36.97	68,718
2023-01-03	$36.51	$36.70	$35.82	$36.02	$36.02	78,958
2022-12-30	$36.07	$36.16	$35.58	$35.75	$35.75	47,294
2022-12-29	$35.89	$36.44	$35.79	$36.13	$36.13	77,667
2022-12-28	$35.51	$35.78	$35.08	$35.08	$35.08	58,923
2022-12-27	$35.54	$35.75	$35.36	$35.49	$35.49	96,633
2022-12-23	$35.30	$35.54	$35.08	$35.36	$35.36	88,865
2022-12-22	$35.76	$35.83	$34.95	$35.29	$35.29	181,222
2022-12-21	$35.43	$35.88	$35.31	$35.64	$35.64	121,598
2022-12-20	$35.55	$35.81	$35.26	$35.42	$35.42	88,161
2022-12-19	$36.23	$36.30	$35.90	$36.00	$36.00	204,871
2022-12-16	$36.42	$36.73	$35.96	$36.43	$36.43	124,389
2022-12-15	$37.73	$37.74	$36.85	$36.90	$36.90	69,672
2022-12-14	$38.46	$39.07	$38.22	$38.42	$38.42	130,264
2022-12-13	$39.42	$39.60	$38.40	$38.55	$38.55	97,330
2022-12-12	$36.86	$37.50	$36.86	$37.44	$37.44	106,509
2022-12-09	$36.53	$36.78	$36.30	$36.36	$36.36	325,617
2022-12-08	$36.08	$36.51	$35.81	$36.37	$36.37	109,762
2022-12-07	$36.25	$36.82	$36.25	$36.64	$36.64	110,598
2022-12-06	$37.04	$37.14	$36.43	$36.71	$36.71	124,827
2022-12-05	$37.88	$38.03	$37.38	$37.43	$37.43	103,057
2022-12-02	$38.29	$38.83	$38.10	$38.65	$38.65	85,228
2022-12-01	$38.31	$38.75	$38.03	$38.46	$38.46	70,632
2022-11-30	$36.18	$36.94	$35.92	$36.82	$36.82	66,792
2022-11-29	$36.03	$36.21	$35.74	$35.93	$35.93	64,500
2022-11-28	$36.99	$37.30	$36.45	$36.51	$36.51	66,653
2022-11-25	$37.38	$37.91	$37.33	$37.78	$37.78	41,537
2022-11-23	$37.13	$37.66	$37.12	$37.66	$37.66	50,892
2022-11-22	$36.73	$37.16	$36.61	$37.08	$37.08	53,928
2022-11-21	$36.83	$37.17	$36.73	$36.97	$36.97	102,447
2022-11-18	$37.70	$37.70	$37.26	$37.35	$37.35	44,799
2022-11-17	$37.24	$37.77	$37.23	$37.73	$37.73	106,631
2022-11-16	$38.16	$38.16	$37.70	$37.80	$37.80	75,971
2022-11-15	$38.75	$38.89	$37.79	$38.29	$38.29	81,816
2022-11-14	$39.03	$39.10	$38.33	$38.33	$38.33	59,113
2022-11-11	$38.13	$39.00	$38.02	$38.87	$38.87	55,046
2022-11-10	$36.25	$37.23	$36.07	$37.05	$37.05	148,306
2022-11-09	$33.90	$34.15	$33.51	$33.60	$33.60	120,304
2022-11-08	$33.87	$34.54	$33.83	$34.14	$34.14	231,974
2022-11-07	$33.20	$33.27	$32.84	$33.12	$33.12	173,721
2022-11-04	$33.34	$33.51	$32.77	$33.22	$33.22	190,402
2022-11-03	$31.88	$32.23	$31.64	$31.76	$31.76	160,719
2022-11-02	$33.55	$33.86	$32.74	$32.74	$32.74	113,597
2022-11-01	$33.78	$33.78	$32.68	$32.95	$32.95	171,828
2022-10-31	$33.54	$33.95	$33.25	$33.62	$33.62	255,301
2022-10-28	$34.22	$34.53	$34.01	$34.46	$34.46	115,193
2022-10-27	$34.58	$34.89	$34.21	$34.24	$34.24	145,372
2022-10-26	$34.50	$35.94	$34.39	$35.58	$35.58	464,387
2022-10-25	$35.62	$36.67	$35.62	$36.30	$36.30	87,998
2022-10-24	$34.50	$34.70	$33.96	$34.58	$34.58	89,667
2022-10-21	$33.57	$34.22	$33.34	$34.20	$34.20	69,972
2022-10-20	$34.14	$35.07	$34.10	$34.46	$34.46	104,057
2022-10-19	$33.63	$33.82	$33.23	$33.43	$33.43	57,525
2022-10-18	$34.71	$34.73	$33.63	$34.12	$34.12	122,038
2022-10-17	$33.61	$34.06	$33.61	$33.92	$33.92	137,632
2022-10-14	$33.38	$33.48	$32.25	$32.33	$32.33	94,947
2022-10-13	$31.31	$33.24	$31.12	$32.91	$32.91	154,933
2022-10-12	$32.60	$32.70	$32.25	$32.38	$32.38	76,654
2022-10-11	$32.63	$33.19	$32.38	$32.61	$32.61	158,933
2022-10-10	$33.42	$33.44	$32.52	$32.83	$32.83	96,575
2022-10-07	$34.65	$34.65	$33.24	$33.34	$33.34	74,912
2022-10-06	$36.08	$36.68	$35.85	$35.99	$35.99	105,330
2022-10-05	$36.12	$36.67	$36.02	$36.40	$36.40	71,454
2022-10-04	$36.42	$37.39	$36.33	$36.86	$36.86	212,203
2022-10-03	$34.06	$35.08	$33.96	$34.93	$34.93	111,864
2022-09-30	$33.69	$35.14	$33.69	$34.49	$34.49	252,818
2022-09-29	$33.73	$33.78	$33.22	$33.51	$33.51	371,377
2022-09-28	$33.25	$34.43	$33.01	$34.27	$34.27	128,948
2022-09-27	$33.77	$34.08	$33.06	$33.25	$33.25	223,976
2022-09-26	$33.87	$34.30	$33.38	$33.54	$33.54	164,361
2022-09-23	$33.95	$34.08	$33.62	$33.88	$33.88	113,704
2022-09-22	$34.94	$35.01	$34.17	$34.34	$34.34	115,619
2022-09-21	$35.47	$36.30	$35.42	$35.46	$35.46	72,525
2022-09-20	$35.36	$35.63	$35.09	$35.33	$35.33	337,699
2022-09-19	$36.10	$36.90	$36.10	$36.61	$36.61	108,338
2022-09-16	$35.75	$36.23	$35.70	$36.00	$36.00	84,618
2022-09-15	$36.94	$37.09	$36.20	$36.34	$36.34	88,035
2022-09-14	$37.83	$38.14	$37.65	$37.88	$37.88	74,575
2022-09-13	$38.74	$38.81	$37.30	$37.35	$37.35	65,111
2022-09-12	$39.73	$40.13	$39.73	$39.82	$39.82	87,847
2022-09-09	$39.06	$39.58	$39.06	$39.49	$39.49	74,457
2022-09-08	$37.78	$38.86	$37.78	$38.66	$38.66	107,264
2022-09-07	$38.17	$38.90	$38.10	$38.87	$38.87	105,390
2022-09-06	$38.22	$38.81	$37.79	$38.31	$38.31	105,285
2022-09-02	$38.19	$38.67	$37.27	$37.57	$37.57	83,262
2022-09-01	$37.80	$37.92	$36.86	$37.51	$37.51	75,818
2022-08-31	$39.13	$39.39	$38.61	$38.65	$38.65	70,357
2022-08-30	$38.99	$39.02	$38.29	$38.61	$38.61	71,777
2022-08-29	$38.52	$38.94	$38.46	$38.78	$38.78	96,835
2022-08-26	$40.36	$40.47	$39.13	$39.17	$39.17	47,395
2022-08-25	$40.35	$40.69	$40.10	$40.59	$40.59	48,889
2022-08-24	$39.51	$40.44	$39.50	$40.16	$40.16	51,959
2022-08-23	$39.33	$39.79	$39.30	$39.44	$39.44	57,346
2022-08-22	$41.10	$41.19	$40.07	$40.21	$40.21	67,049
2022-08-19	$43.08	$43.20	$42.57	$42.65	$42.65	50,505
2022-08-18	$43.09	$43.62	$43.00	$43.14	$43.14	83,256
2022-08-17	$43.43	$43.63	$43.15	$43.43	$43.43	39,907
2022-08-16	$43.67	$43.86	$43.28	$43.61	$43.61	51,222
2022-08-15	$44.05	$44.44	$44.04	$44.41	$44.41	54,114
2022-08-12	$43.99	$44.25	$43.46	$44.17	$44.17	56,422
2022-08-11	$44.71	$44.77	$44.21	$44.30	$44.30	38,189
2022-08-10	$44.23	$44.47	$43.96	$44.17	$44.17	51,429
2022-08-09	$43.15	$43.23	$42.72	$42.90	$42.90	86,884
2022-08-08	$43.59	$43.96	$43.26	$43.37	$43.37	62,368
2022-08-05	$42.76	$43.10	$42.53	$43.01	$43.01	72,731
2022-08-04	$43.71	$44.04	$43.59	$43.98	$43.98	42,844
2022-08-03	$42.86	$43.18	$42.67	$43.16	$43.16	69,892
2022-08-02	$42.56	$43.01	$42.44	$42.52	$42.52	63,716
2022-08-01	$42.87	$43.40	$42.84	$43.12	$43.12	58,358
2022-07-29	$42.45	$42.87	$42.37	$42.84	$42.84	58,549
2022-07-28	$41.23	$42.12	$41.02	$41.99	$41.99	64,195
2022-07-27	$39.94	$41.50	$39.90	$41.45	$41.45	60,055
2022-07-26	$40.24	$40.51	$39.73	$39.79	$39.79	65,937
2022-07-25	$40.20	$40.47	$39.82	$39.92	$39.92	80,102
2022-07-22	$40.66	$40.85	$39.91	$40.03	$40.03	56,790
2022-07-21	$39.75	$40.34	$39.71	$40.04	$40.04	141,386
2022-07-20	$39.53	$40.07	$39.43	$39.50	$39.50	97,469
2022-07-19	$38.96	$39.23	$38.84	$39.02	$39.02	105,652
2022-07-18	$38.79	$39.09	$38.54	$38.60	$38.60	132,953
2022-07-15	$37.67	$38.53	$37.63	$38.18	$38.18	178,152
2022-07-14	$36.85	$37.46	$36.65	$37.37	$37.37	58,781
2022-07-13	$36.58	$37.49	$36.58	$37.30	$37.30	130,521
2022-07-12	$37.58	$37.73	$36.73	$36.87	$36.87	149,166
2022-07-11	$37.21	$37.51	$36.63	$37.14	$37.14	113,296
2022-07-08	$37.27	$38.15	$37.15	$37.76	$37.76	80,427
2022-07-07	$37.34	$37.91	$37.24	$37.86	$37.86	76,249
2022-07-06	$37.12	$37.72	$36.88	$37.61	$37.61	168,983
2022-07-05	$35.68	$36.54	$35.62	$36.48	$36.48	134,898
2022-07-01	$36.51	$37.14	$36.40	$37.09	$37.09	72,447
2022-06-30	$36.10	$37.04	$35.68	$36.84	$36.84	95,550
2022-06-29	$37.64	$38.19	$37.40	$37.46	$37.46	151,359
2022-06-28	$38.62	$38.65	$37.94	$37.97	$37.97	145,949
2022-06-27	$38.49	$38.63	$38.08	$38.32	$38.32	113,784
2022-06-24	$38.23	$38.96	$38.19	$38.96	$38.96	65,224
2022-06-23	$36.13	$37.18	$35.91	$37.13	$37.13	128,742
2022-06-22	$35.22	$36.46	$35.18	$36.09	$36.09	148,032
2022-06-21	$35.90	$36.12	$35.75	$35.82	$35.82	135,320
2022-06-17	$35.06	$35.60	$34.92	$35.36	$35.36	210,948
2022-06-16	$35.17	$35.48	$34.92	$35.19	$35.19	161,091
2022-06-15	$35.47	$36.27	$35.37	$36.01	$36.01	111,388
2022-06-14	$35.53	$35.60	$34.55	$34.81	$34.81	187,004
2022-06-13	$35.84	$36.04	$35.47	$35.65	$35.65	113,741
2022-06-10	$38.85	$38.87	$37.64	$38.06	$38.06	138,210
2022-06-09	$40.34	$40.55	$39.69	$39.70	$39.70	49,324
2022-06-08	$41.13	$41.47	$41.02	$41.04	$41.04	63,855
2022-06-07	$41.10	$41.51	$41.01	$41.43	$41.43	147,981
2022-06-06	$42.54	$42.73	$42.15	$42.24	$42.24	62,592
2022-06-03	$42.04	$42.08	$41.54	$41.69	$41.69	43,952
2022-06-02	$41.47	$42.72	$41.41	$42.72	$42.72	102,218
2022-06-01	$42.06	$42.20	$41.22	$41.38	$41.38	69,899
2022-05-31	$42.62	$42.62	$41.93	$42.17	$42.17	174,038
2022-05-27	$41.74	$42.48	$41.74	$42.44	$42.44	75,025
2022-05-26	$40.32	$41.29	$40.28	$40.96	$40.96	90,384
2022-05-25	$40.00	$40.42	$39.98	$40.15	$40.15	106,391
2022-05-24	$40.46	$40.49	$39.90	$40.24	$40.24	94,877
2022-05-23	$40.88	$41.49	$40.64	$41.21	$41.21	92,505
2022-05-20	$40.14	$41.48	$39.75	$40.24	$40.24	68,604
2022-05-19	$38.79	$40.27	$38.70	$39.76	$39.76	96,107
2022-05-18	$38.82	$39.35	$38.47	$38.48	$38.30	51,380
2022-05-17	$40.48	$40.57	$39.81	$40.32	$40.14	115,662
2022-05-16	$39.56	$39.74	$39.18	$39.41	$39.23	117,498
2022-05-13	$38.97	$39.86	$38.90	$39.58	$39.40	63,470
2022-05-12	$38.32	$39.24	$38.18	$38.81	$38.63	126,077
2022-05-11	$39.96	$40.69	$39.55	$39.55	$39.37	92,995
2022-05-10	$40.99	$41.08	$39.95	$40.29	$40.11	153,127
2022-05-09	$40.34	$40.49	$39.71	$39.90	$39.72	159,131
2022-05-06	$41.50	$42.47	$40.74	$42.29	$42.10	280,317
2022-05-05	$44.48	$44.49	$43.29	$43.66	$43.46	98,437
2022-05-04	$44.19	$44.85	$43.56	$44.74	$44.54	237,060
2022-05-03	$44.20	$44.57	$43.70	$43.95	$43.75	454,731
2022-05-02	$43.34	$43.98	$43.12	$43.70	$43.50	190,184
2022-04-29	$44.85	$45.47	$44.14	$44.18	$43.98	319,432
2022-04-28	$44.43	$45.28	$44.10	$45.21	$45.00	111,630
2022-04-27	$42.60	$42.99	$41.76	$42.58	$42.39	130,039
2022-04-26	$42.56	$42.63	$40.75	$41.32	$41.13	116,559
2022-04-25	$42.49	$43.20	$42.42	$43.16	$42.96	96,100
2022-04-22	$43.74	$43.93	$43.04	$43.06	$42.86	81,879
2022-04-21	$44.81	$45.02	$43.59	$43.83	$43.63	92,288
2022-04-20	$43.63	$43.81	$43.37	$43.56	$43.36	87,802
2022-04-19	$42.92	$43.43	$42.84	$43.35	$43.15	136,107
2022-04-18	$42.90	$44.84	$42.90	$43.49	$43.29	90,903
2022-04-14	$44.39	$44.46	$43.59	$43.75	$43.55	247,886
2022-04-13	$43.42	$44.21	$43.29	$44.10	$43.90	170,635
2022-04-12	$44.52	$44.97	$43.88	$44.00	$43.80	165,948
2022-04-11	$44.51	$44.78	$43.86	$43.86	$43.66	121,648
2022-04-08	$45.49	$45.87	$45.39	$45.43	$45.22	65,801
2022-04-07	$47.53	$48.08	$47.43	$47.73	$47.51	77,604
2022-04-06	$48.36	$48.54	$47.67	$48.16	$47.94	64,887
2022-04-05	$50.75	$50.75	$49.78	$49.93	$49.70	49,158
2022-04-04	$49.68	$50.47	$49.68	$50.14	$49.91	116,715
2022-04-01	$48.99	$49.15	$48.73	$49.08	$48.86	64,627
2022-03-31	$49.89	$50.29	$49.22	$49.32	$49.09	50,038
2022-03-30	$50.83	$51.21	$50.68	$50.72	$50.49	79,370
2022-03-29	$51.26	$51.49	$50.63	$51.11	$50.88	95,654
2022-03-28	$48.95	$49.51	$48.59	$49.41	$49.18	91,343
2022-03-25	$50.33	$50.37	$48.74	$49.22	$49.00	76,813
2022-03-24	$49.58	$49.99	$49.16	$49.95	$49.72	44,822
2022-03-23	$49.47	$49.77	$49.07	$49.51	$49.28	65,146
2022-03-22	$49.18	$50.00	$49.11	$49.56	$49.33	94,422
2022-03-21	$49.52	$49.94	$48.99	$49.56	$49.33	94,422
2022-03-18	$48.88	$51.07	$48.76	$50.65	$50.42	97,416
2022-03-17	$48.62	$49.71	$48.55	$49.37	$49.14	97,441
2022-03-16	$47.88	$48.70	$47.52	$48.56	$48.34	88,882
2022-03-15	$46.36	$46.73	$45.51	$46.37	$46.16	123,175
2022-03-14	$45.90	$46.71	$45.66	$45.88	$45.67	121,228
2022-03-11	$46.14	$46.30	$44.84	$44.99	$44.78	242,347
2022-03-10	$45.77	$46.08	$45.42	$45.79	$45.58	109,633
2022-03-09	$45.11	$47.00	$44.84	$46.50	$46.29	205,367
2022-03-08	$44.29	$45.47	$43.56	$44.34	$44.14	243,732
2022-03-07	$47.93	$47.97	$46.42	$46.70	$46.49	159,058
2022-03-04	$46.69	$46.93	$45.90	$46.37	$46.15	162,070
2022-03-03	$48.76	$48.79	$47.49	$47.77	$47.55	112,425
2022-03-02	$48.35	$49.11	$48.14	$48.93	$48.71	151,429
2022-03-01	$48.92	$49.02	$47.72	$48.34	$48.12	141,563
2022-02-28	$48.36	$49.17	$48.15	$48.50	$48.28	162,202
2022-02-25	$47.10	$47.25	$46.38	$47.24	$47.02	98,936
2022-02-24	$44.38	$46.58	$44.32	$46.50	$46.29	133,986
2022-02-23	$46.27	$46.28	$45.24	$45.32	$45.11	81,499
2022-02-22	$45.53	$46.07	$45.42	$45.68	$45.47	88,541
2022-02-18	$47.34	$47.34	$46.05	$46.27	$46.06	196,042
2022-02-17	$48.10	$48.10	$47.14	$47.25	$47.03	181,202
2022-02-16	$47.56	$47.56	$46.45	$47.00	$46.79	67,206
2022-02-15	$47.26	$47.26	$46.30	$46.66	$46.45	98,216
2022-02-14	$45.15	$45.75	$44.97	$45.58	$45.37	133,573
2022-02-11	$47.32	$47.32	$45.63	$45.80	$45.59	107,110
2022-02-10	$47.19	$48.29	$47.15	$47.62	$47.40	64,313
2022-02-09	$48.59	$48.87	$48.24	$48.45	$48.23	105,979
2022-02-08	$47.04	$47.36	$46.66	$47.36	$47.14	74,792
2022-02-07	$48.54	$49.09	$48.23	$48.44	$48.22	110,646
2022-02-04	$48.46	$49.44	$48.39	$49.27	$49.04	153,604
2022-02-03	$47.45	$47.64	$47.04	$47.20	$46.98	119,879
2022-02-02	$49.16	$49.21	$48.61	$49.02	$48.80	58,330
2022-02-01	$47.77	$47.77	$47.09	$47.54	$47.32	162,602
2022-01-31	$46.85	$48.01	$46.81	$47.97	$47.75	114,560
2022-01-28	$45.71	$46.21	$45.15	$46.20	$45.99	87,861
2022-01-27	$45.83	$46.02	$45.53	$45.66	$45.45	116,748
2022-01-26	$47.82	$47.89	$46.87	$47.10	$46.88	196,408
2022-01-25	$48.34	$48.43	$47.57	$48.04	$47.82	85,337
2022-01-24	$48.68	$49.01	$47.89	$48.98	$48.76	134,425
2022-01-21	$51.35	$51.60	$50.83	$50.84	$50.61	63,910
2022-01-20	$52.28	$52.60	$51.88	$51.95	$51.71	60,555
2022-01-19	$51.85	$52.41	$51.80	$51.96	$51.72	58,416
2022-01-18	$51.11	$51.87	$50.93	$51.49	$51.25	120,780
2022-01-14	$51.99	$52.88	$51.68	$52.08	$51.84	147,854
2022-01-13	$54.53	$54.53	$52.49	$52.49	$52.25	99,297
2022-01-12	$53.97	$54.25	$53.57	$54.00	$53.75	79,003
2022-01-11	$54.47	$54.47	$53.21	$53.73	$53.48	82,574
2022-01-10	$53.00	$53.64	$52.61	$53.27	$53.03	82,355
2022-01-07	$54.56	$54.80	$53.77	$54.35	$54.10	47,922
2022-01-06	$54.81	$55.53	$54.69	$54.84	$54.59	50,451
2022-01-05	$57.14	$57.39	$56.63	$56.72	$56.46	66,938
2022-01-04	$58.20	$58.34	$57.26	$57.39	$57.13	72,747
2022-01-03	$57.69	$57.79	$56.93	$57.54	$57.28	59,660
2021-12-31	$60.34	$60.34	$57.72	$59.68	$59.41	24,222
2021-12-30	$59.87	$60.05	$59.30	$59.65	$59.38	38,020
2021-12-29	$60.50	$60.67	$59.94	$60.41	$60.13	86,066
2021-12-28	$59.41	$61.09	$59.32	$60.58	$60.30	28,938
2021-12-27	$59.60	$60.33	$59.60	$60.31	$60.03	38,650
2021-12-23	$59.56	$59.87	$59.38	$59.65	$59.38	48,017
2021-12-22	$59.12	$59.76	$58.98	$59.76	$59.49	51,568
2021-12-21	$58.44	$59.29	$57.80	$58.21	$57.94	72,382
2021-12-20	$58.14	$58.55	$57.79	$58.04	$57.77	271,231
2021-12-17	$57.65	$58.37	$57.56	$58.04	$57.77	52,409
2021-12-16	$60.28	$60.28	$58.82	$59.12	$58.85	37,228
2021-12-15	$59.04	$59.96	$58.89	$59.91	$59.64	33,104
2021-12-14	$58.66	$59.17	$58.00	$58.13	$57.86	57,670
2021-12-13	$59.90	$59.90	$59.34	$59.56	$59.29	463,568
2021-12-10	$59.79	$60.32	$59.69	$59.92	$59.65	119,818
2021-12-09	$60.77	$61.06	$60.44	$60.56	$60.28	31,446
2021-12-08	$61.18	$61.18	$60.31	$60.71	$60.43	44,126
2021-12-07	$59.73	$60.61	$59.68	$60.35	$60.07	78,933
2021-12-06	$59.10	$59.33	$58.06	$58.33	$58.06	69,633
2021-12-03	$59.81	$60.00	$58.03	$58.26	$57.99	81,537
2021-12-02	$59.93	$59.93	$58.84	$59.16	$58.89	72,634
2021-12-01	$60.81	$61.10	$59.99	$60.07	$59.80	46,769
2021-11-30	$61.20	$61.62	$59.77	$60.34	$60.06	61,506
2021-11-29	$60.32	$60.58	$59.73	$60.30	$60.02	43,792
2021-11-26	$60.91	$61.30	$59.40	$59.71	$59.43	42,025
2021-11-24	$57.41	$58.40	$57.28	$58.28	$58.01	53,689
2021-11-23	$60.80	$61.07	$59.65	$60.05	$59.77	83,106
2021-11-22	$63.40	$63.40	$62.03	$62.03	$61.75	37,046
2021-11-19	$63.74	$64.00	$63.25	$63.27	$62.98	51,032
2021-11-18	$62.86	$63.14	$62.52	$62.74	$62.45	121,725
2021-11-17	$62.86	$62.86	$62.31	$62.53	$62.24	93,889
2021-11-16	$62.09	$63.06	$61.95	$62.24	$61.96	48,660
2021-11-15	$61.91	$63.48	$61.91	$63.01	$62.72	30,200
2021-11-12	$63.17	$63.33	$62.67	$63.08	$62.79	27,087
2021-11-11	$63.51	$63.51	$61.16	$62.60	$62.31	42,464
2021-11-10	$62.30	$62.75	$61.75	$61.75	$61.47	37,851
2021-11-09	$63.74	$64.00	$63.37	$63.60	$63.31	67,754
2021-11-08	$63.54	$63.73	$63.30	$63.59	$63.30	68,058
2021-11-05	$62.58	$63.00	$62.30	$63.00	$62.71	61,032
2021-11-04	$62.08	$62.98	$61.92	$62.63	$62.34	124,881
2021-11-03	$60.94	$61.79	$60.93	$61.72	$61.44	47,905
2021-11-02	$59.79	$60.27	$59.34	$60.14	$59.87	41,347
2021-11-01	$58.41	$58.96	$58.28	$58.87	$58.60	45,745
2021-10-29	$58.00	$58.45	$57.87	$58.27	$58.00	29,065
2021-10-28	$58.46	$58.67	$58.03	$58.45	$58.18	39,730
2021-10-27	$54.73	$55.00	$54.39	$54.68	$54.43	38,432
2021-10-26	$54.58	$54.87	$54.46	$54.74	$54.49	53,356
2021-10-25	$54.28	$54.49	$54.01	$54.45	$54.20	72,457
2021-10-22	$54.46	$54.70	$54.15	$54.39	$54.14	32,121
2021-10-21	$53.85	$54.78	$53.85	$54.66	$54.41	44,657
2021-10-20	$54.45	$54.51	$53.95	$54.11	$53.86	29,941
2021-10-19	$53.81	$54.21	$53.77	$54.18	$53.93	38,251
2021-10-18	$53.53	$53.81	$53.28	$53.71	$53.46	164,730
2021-10-15	$53.21	$53.54	$53.13	$53.36	$53.12	355,770
2021-10-14	$52.99	$53.26	$52.88	$53.18	$52.93	140,008
2021-10-13	$52.02	$52.70	$52.02	$52.57	$52.33	74,167
2021-10-12	$50.64	$50.74	$50.30	$50.36	$50.13	41,581
2021-10-11	$50.17	$50.50	$49.94	$50.25	$50.02	99,406
2021-10-08	$51.49	$51.49	$50.50	$50.51	$50.28	431,160
2021-10-07	$51.88	$51.95	$51.14	$51.69	$51.45	217,061
2021-10-06	$50.79	$51.55	$50.74	$51.55	$51.31	190,477
2021-10-05	$51.33	$51.53	$51.09	$51.27	$51.03	598,159
2021-10-04	$51.85	$51.85	$50.93	$51.10	$50.87	685,570
2021-10-01	$52.99	$52.99	$51.73	$52.00	$51.76	279,197
2021-09-30	$53.53	$53.53	$52.39	$52.70	$52.46	50,331
2021-09-29	$54.33	$54.33	$52.59	$52.71	$52.47	54,121
2021-09-28	$54.19	$54.19	$52.99	$53.39	$53.15	54,077
2021-09-27	$56.85	$56.92	$55.74	$55.83	$55.57	76,457
2021-09-24	$59.09	$59.09	$57.85	$58.21	$57.94	65,540
2021-09-23	$59.43	$59.83	$59.34	$59.44	$59.16	61,108
2021-09-22	$59.67	$59.67	$58.01	$58.93	$58.66	67,740
2021-09-21	$58.69	$60.17	$58.69	$59.89	$59.62	45,374
2021-09-20	$58.68	$58.68	$57.98	$58.68	$58.41	59,095
2021-09-17	$60.10	$60.10	$58.61	$58.66	$58.39	65,913
2021-09-16	$59.13	$59.77	$58.98	$59.73	$59.46	63,758
2021-09-15	$57.13	$58.99	$57.13	$58.43	$58.16	37,712
2021-09-14	$56.31	$57.87	$56.31	$57.54	$57.28	49,423
2021-09-13	$56.34	$58.12	$56.34	$56.65	$56.39	48,359
2021-09-10	$57.62	$57.82	$56.93	$57.09	$56.83	73,299
2021-09-09	$57.46	$58.43	$57.45	$57.75	$57.48	75,370
2021-09-08	$57.16	$58.17	$57.16	$57.51	$57.25	60,962
2021-09-07	$58.35	$58.40	$57.01	$58.25	$57.98	52,025
2021-09-03	$57.30	$58.31	$57.24	$58.04	$57.77	33,577
2021-09-02	$58.49	$58.49	$57.00	$58.20	$57.93	58,364
2021-09-01	$57.05	$58.53	$57.01	$58.11	$57.84	45,506
2021-08-31	$57.45	$58.41	$56.97	$57.19	$56.93	39,837
2021-08-30	$58.40	$58.40	$55.90	$57.50	$57.24	35,544
2021-08-27	$55.81	$57.64	$55.81	$57.61	$57.35	90,611
2021-08-26	$55.36	$57.00	$55.36	$56.80	$56.54	89,573
2021-08-25	$55.51	$57.24	$55.51	$57.11	$56.85	41,630
2021-08-24	$56.90	$57.48	$56.69	$56.98	$56.72	35,848
2021-08-23	$55.20	$57.30	$55.20	$56.93	$56.67	49,488
2021-08-20	$55.99	$56.42	$55.01	$56.33	$56.07	43,176
2021-08-19	$55.27	$56.03	$53.50	$55.95	$55.69	61,237
2021-08-18	$56.46	$56.55	$55.26	$55.61	$55.36	70,170
2021-08-17	$56.41	$56.55	$55.51	$55.88	$55.62	69,616
2021-08-16	$55.51	$56.57	$55.51	$56.49	$56.23	37,319
2021-08-13	$56.39	$57.57	$56.20	$56.55	$56.29	47,797
2021-08-12	$54.81	$56.84	$54.81	$56.78	$56.52	36,839
2021-08-11	$56.99	$56.99	$56.33	$56.70	$56.44	33,694
2021-08-10	$56.71	$59.08	$56.50	$56.57	$56.31	59,062
2021-08-09	$56.80	$56.80	$56.32	$56.69	$56.43	33,436
2021-08-06	$56.66	$57.19	$55.26	$56.60	$56.34	30,590
2021-08-05	$57.13	$57.24	$55.35	$56.71	$56.45	30,689
2021-08-04	$56.97	$56.97	$55.23	$56.47	$56.21	60,478
2021-08-03	$56.31	$56.99	$54.26	$56.31	$56.05	39,489
2021-08-02	$56.19	$56.19	$53.68	$55.43	$55.18	54,866
2021-07-30	$57.11	$57.11	$54.59	$55.25	$55.00	43,632
2021-07-29	$54.83	$55.07	$53.15	$54.66	$54.41	68,693
2021-07-28	$53.68	$55.04	$53.49	$54.94	$54.69	68,718
2021-07-27	$54.99	$54.99	$53.11	$53.49	$53.25	53,166
2021-07-26	$54.23	$54.23	$51.26	$52.69	$52.45	28,081
2021-07-23	$52.15	$52.79	$51.91	$52.53	$52.29	47,893
2021-07-22	$52.26	$53.99	$51.92	$51.92	$51.68	98,311
2021-07-21	$52.08	$52.08	$50.63	$51.53	$51.29	38,780
2021-07-20	$51.66	$51.66	$49.57	$51.25	$51.02	32,871
2021-07-19	$51.89	$51.89	$49.86	$51.33	$51.10	66,918
2021-07-16	$50.05	$53.13	$50.05	$51.55	$51.31	67,614
2021-07-15	$53.17	$53.42	$50.01	$51.04	$50.81	26,304
2021-07-14	$259.61	$262.00	$258.09	$261.68	$52.10	35,130
2021-07-13	$255.18	$258.63	$254.58	$257.97	$51.36	37,870
2021-07-12	$258.89	$259.85	$254.77	$255.90	$50.95	41,755
2021-07-09	$251.21	$259.85	$251.13	$253.50	$50.47	40,255
2021-07-08	$251.82	$259.79	$248.49	$255.00	$50.77	60,045
2021-07-07	$250.95	$256.50	$248.91	$253.50	$50.47	54,240
2021-07-06	$247.00	$249.87	$243.75	$248.20	$49.41	37,740
2021-07-02	$243.19	$246.14	$243.15	$245.00	$48.78	49,035
2021-07-01	$244.69	$244.69	$240.46	$240.47	$47.87	36,295
2021-06-30	$246.24	$246.24	$241.44	$243.64	$48.51	50,710
2021-06-29	$246.89	$246.89	$242.67	$244.18	$48.61	39,905
2021-06-28	$245.96	$247.95	$245.05	$247.19	$49.21	37,410
2021-06-25	$246.99	$246.99	$243.28	$245.05	$48.79	31,750
2021-06-24	$244.05	$246.18	$242.63	$245.24	$48.82	90,370
2021-06-23	$239.73	$241.29	$238.83	$239.56	$47.69	58,090
2021-06-22	$237.85	$240.11	$237.69	$239.75	$47.73	121,845
2021-06-21	$235.60	$239.85	$234.52	$238.57	$47.50	135,890
2021-06-18	$234.23	$235.53	$232.70	$234.46	$46.68	33,680
2021-06-17	$230.94	$235.00	$228.26	$234.54	$46.69	34,685
2021-06-16	$237.50	$238.05	$235.02	$235.70	$46.92	30,770
2021-06-15	$235.81	$237.10	$234.90	$236.21	$47.03	37,940
2021-06-14	$235.26	$236.45	$234.96	$236.40	$47.06	37,155
2021-06-11	$232.56	$233.71	$231.78	$233.36	$46.46	49,930
2021-06-10	$228.02	$231.15	$228.02	$230.66	$45.92	43,450
2021-06-09	$230.79	$231.41	$229.57	$230.35	$45.86	36,235
2021-06-08	$231.68	$231.68	$228.32	$228.80	$45.55	43,135
2021-06-07	$227.39	$227.39	$224.31	$226.54	$45.10	34,130
2021-06-04	$224.51	$228.45	$224.51	$228.21	$45.43	34,625
2021-06-03	$226.94	$226.94	$223.04	$224.77	$44.75	78,200
2021-06-02	$227.38	$228.59	$227.33	$228.45	$45.48	54,515
2021-06-01	$230.42	$233.28	$229.08	$229.36	$45.66	45,800
2021-05-28	$230.48	$231.35	$227.71	$230.27	$45.84	42,410
2021-05-27	$230.59	$230.59	$226.35	$228.59	$45.51	76,145
2021-05-26	$233.54	$233.69	$230.00	$231.37	$46.06	35,710
2021-05-25	$231.71	$234.44	$230.84	$232.94	$46.24	45,760
2021-05-24	$227.98	$231.09	$227.98	$230.89	$45.83	46,215
2021-05-21	$228.54	$229.38	$227.17	$227.87	$45.23	34,315
2021-05-20	$223.82	$228.84	$223.82	$228.06	$45.27	64,915
2021-05-19	$222.21	$223.76	$220.57	$221.00	$43.87	183,425
2021-05-18	$223.57	$225.59	$221.55	$223.87	$44.44	40,210
2021-05-17	$222.71	$224.25	$222.71	$223.57	$44.38	42,825
2021-05-14	$222.83	$226.05	$222.51	$225.80	$44.82	39,665
2021-05-13	$222.71	$224.50	$221.43	$222.78	$44.22	53,845
2021-05-12	$222.79	$222.79	$219.00	$219.50	$43.57	74,785
2021-05-11	$218.55	$225.02	$218.55	$224.07	$44.48	47,920
2021-05-10	$225.32	$229.04	$224.50	$224.57	$44.58	37,025
2021-05-07	$225.15	$229.99	$225.15	$229.52	$45.56	39,460
2021-05-06	$226.00	$226.89	$224.52	$225.95	$44.85	44,580
2021-05-05	$225.00	$228.19	$225.00	$227.30	$45.12	40,430
2021-05-04	$226.76	$228.12	$223.88	$225.28	$44.72	68,290
2021-05-03	$231.51	$234.49	$231.51	$233.31	$46.31	34,640
2021-04-30	$232.23	$234.34	$231.00	$232.23	$46.10	29,500
2021-04-29	$238.22	$238.65	$236.11	$238.30	$47.30	25,810
2021-04-28	$236.94	$237.22	$234.28	$236.50	$46.95	195,885
2021-04-27	$235.01	$237.36	$232.00	$234.00	$46.45	123,455
2021-04-26	$236.99	$236.99	$234.00	$235.16	$46.68	83,205
2021-04-23	$232.67	$237.85	$232.67	$237.69	$47.18	45,575
2021-04-22	$234.99	$235.00	$233.02	$234.06	$46.46	50,945
2021-04-21	$230.43	$232.97	$229.76	$232.94	$46.24	234,150
2021-04-20	$231.30	$231.30	$228.12	$229.07	$45.47	172,470
2021-04-19	$230.21	$232.02	$230.21	$230.96	$45.85	61,065
2021-04-16	$230.99	$230.99	$228.85	$229.82	$45.62	266,685
2021-04-15	$228.15	$230.61	$228.15	$228.64	$45.39	102,415
2021-04-14	$230.00	$230.33	$227.94	$228.54	$45.37	74,805
2021-04-13	$228.35	$229.18	$225.41	$228.30	$45.32	395,825
2021-04-12	$222.55	$227.81	$222.02	$224.38	$44.54	127,580
2021-04-09	$228.51	$228.51	$225.26	$227.40	$45.14	305,345
2021-04-08	$225.90	$226.47	$223.37	$225.97	$44.86	58,070
2021-04-07	$223.10	$223.35	$221.32	$222.23	$44.11	202,380
2021-04-06	$223.08	$223.17	$219.81	$222.87	$44.24	71,085
2021-04-05	$213.40	$228.33	$213.40	$228.33	$45.32	75,045
2021-04-01	$217.71	$222.41	$217.71	$222.12	$44.09	56,600
2021-03-31	$215.80	$215.82	$213.34	$214.46	$42.57	293,715
2021-03-30	$213.89	$213.89	$211.01	$212.43	$42.17	172,115
2021-03-29	$214.00	$218.55	$213.94	$215.61	$42.80	64,420
2021-03-26	$214.49	$217.19	$212.66	$216.39	$42.95	62,200
2021-03-25	$214.49	$214.49	$211.01	$212.85	$42.25	72,635
2021-03-24	$215.31	$215.31	$212.33	$212.79	$42.24	61,260
2021-03-23	$217.84	$217.88	$214.86	$215.61	$42.80	58,280
2021-03-22	$211.56	$216.55	$211.56	$216.39	$42.95	55,410
2021-03-19	$210.32	$212.60	$208.66	$211.00	$41.88	39,605
2021-03-18	$211.14	$211.14	$207.97	$208.55	$41.40	169,610
2021-03-17	$213.49	$213.49	$210.25	$213.21	$42.32	53,795
2021-03-16	$212.35	$212.70	$210.71	$211.67	$42.02	413,320
2021-03-15	$206.63	$210.23	$206.08	$208.72	$41.43	59,995
2021-03-12	$207.01	$208.20	$205.64	$208.03	$41.29	51,245
2021-03-11	$213.99	$214.09	$210.91	$213.86	$42.45	61,965
2021-03-10	$209.50	$209.50	$205.20	$206.58	$41.01	82,780
2021-03-09	$202.29	$206.93	$202.29	$205.09	$40.71	100,065
2021-03-08	$198.01	$201.34	$198.01	$198.37	$39.38	51,620
2021-03-05	$202.66	$204.79	$200.64	$203.75	$40.44	55,570
2021-03-04	$204.41	$207.44	$203.15	$203.70	$40.43	56,470
2021-03-03	$207.25	$209.99	$205.39	$206.92	$41.07	74,095
2021-03-02	$209.91	$212.83	$208.13	$209.47	$41.58	46,955
2021-03-01	$208.31	$208.46	$206.80	$207.93	$41.27	50,000
2021-02-26	$209.99	$209.99	$207.69	$209.94	$41.67	108,135
2021-02-25	$210.09	$213.38	$209.21	$213.33	$42.35	62,800
2021-02-24	$211.00	$213.80	$209.43	$213.33	$42.35	62,800
2021-02-23	$212.34	$215.71	$211.04	$215.26	$42.73	139,360
2021-02-22	$221.46	$222.39	$218.54	$219.83	$43.64	49,430
2021-02-19	$231.94	$231.94	$226.31	$228.75	$45.41	67,115
2021-02-18	$225.96	$227.19	$224.29	$225.52	$44.77	73,705
2021-02-17	$227.14	$227.14	$223.53	$225.52	$44.77	73,705
2021-02-16	$229.15	$229.79	$228.74	$229.45	$45.55	82,880
2021-02-12	$230.68	$232.48	$228.15	$231.00	$45.85	42,115
2021-02-11	$230.33	$230.78	$229.30	$230.35	$45.72	57,205
2021-02-10	$229.29	$231.93	$228.26	$229.54	$45.56	85,500
2021-02-09	$226.44	$230.03	$223.67	$229.54	$45.56	85,500
2021-02-08	$224.65	$227.30	$224.65	$227.04	$45.07	58,930
2021-02-05	$217.76	$220.92	$217.76	$220.66	$43.80	45,285
2021-02-04	$212.38	$217.29	$212.38	$216.94	$43.06	62,220
2021-02-03	$205.72	$206.99	$202.91	$205.00	$40.69	174,580
2021-02-02	$205.68	$206.52	$205.33	$206.51	$40.99	33,260
2021-02-01	$203.05	$205.95	$202.00	$202.48	$40.19	162,085
2021-01-29	$200.01	$203.36	$199.02	$200.56	$39.81	110,265
2021-01-28	$200.01	$203.18	$200.01	$201.13	$39.92	80,660
2021-01-27	$204.35	$205.49	$201.26	$204.35	$40.56	73,830
2021-01-26	$205.01	$207.47	$205.01	$206.84	$41.06	64,405
2021-01-25	$203.26	$204.99	$201.73	$204.76	$40.65	55,715
2021-01-22	$199.32	$201.63	$199.03	$201.45	$39.99	78,310
2021-01-21	$197.16	$200.68	$197.16	$200.68	$39.84	77,705
2021-01-20	$198.22	$198.22	$195.19	$197.13	$39.13	35,235
2021-01-19	$194.26	$195.31	$193.60	$195.18	$38.74	52,550
2021-01-15	$195.86	$198.24	$195.60	$196.19	$38.94	63,840
2021-01-14	$199.99	$199.99	$198.21	$199.53	$39.61	57,400
2021-01-13	$197.91	$200.41	$197.91	$200.02	$39.70	40,005
2021-01-12	$201.39	$201.39	$198.74	$200.22	$39.74	108,960
2021-01-11	$201.96	$206.76	$201.02	$204.90	$40.67	272,285
2021-01-08	$203.33	$206.35	$203.33	$204.56	$40.61	52,685
2021-01-07	$200.65	$201.69	$199.60	$200.71	$39.84	49,610
2021-01-06	$201.02	$202.85	$200.71	$201.80	$40.06	68,005
2021-01-05	$205.03	$207.00	$203.61	$205.55	$40.80	83,840
2021-01-04	$208.64	$208.64	$205.30	$206.75	$41.04	85,315
2020-12-31	$204.00	$205.21	$201.89	$203.67	$40.43	33,170
2020-12-30	$205.06	$206.50	$204.75	$206.00	$40.89	39,660
2020-12-29	$204.01	$207.39	$203.51	$204.69	$40.63	47,450
2020-12-28	$202.51	$205.79	$202.51	$205.46	$40.78	45,015
2020-12-24	$205.10	$205.10	$195.93	$199.00	$39.50	31,230
2020-12-23	$200.41	$202.73	$200.41	$201.35	$39.97	77,440
2020-12-22	$198.16	$199.98	$197.89	$198.22	$39.35	72,630
2020-12-21	$193.37	$196.80	$193.13	$196.20	$38.95	53,900
2020-12-18	$195.95	$198.20	$195.59	$198.19	$39.34	76,095
2020-12-17	$194.36	$196.63	$194.36	$195.59	$38.83	40,975
2020-12-16	$192.49	$193.92	$192.22	$193.51	$38.41	42,415
2020-12-15	$191.24	$192.71	$190.82	$191.68	$38.05	33,440
2020-12-14	$188.16	$190.21	$188.16	$189.60	$37.64	34,320
2020-12-11	$185.76	$188.59	$185.76	$187.97	$37.31	105,250
2020-12-10	$182.87	$186.54	$182.87	$184.34	$36.59	268,265
2020-12-09	$188.79	$188.79	$185.81	$186.49	$37.02	172,245
2020-12-08	$188.39	$188.49	$186.66	$187.99	$37.32	178,355
2020-12-07	$184.96	$188.05	$184.96	$188.05	$37.33	658,565
2020-12-04	$185.39	$186.45	$182.81	$186.28	$36.98	100,650
2020-12-03	$185.24	$186.54	$184.11	$184.91	$36.71	553,995
2020-12-02	$187.04	$187.04	$183.07	$184.55	$36.63	214,490
2020-12-01	$185.25	$187.84	$185.00	$185.25	$36.77	106,820
2020-11-30	$187.90	$187.90	$183.55	$184.96	$36.72	65,575
2020-11-27	$184.99	$186.23	$182.31	$185.67	$36.85	47,550
2020-11-25	$180.06	$182.58	$180.06	$182.11	$36.15	49,355
2020-11-24	$182.09	$182.09	$177.90	$177.92	$35.32	97,455
2020-11-23	$186.29	$186.29	$181.22	$182.87	$36.30	56,845
2020-11-20	$184.14	$188.66	$184.14	$188.02	$37.32	93,050
2020-11-19	$183.21	$186.45	$183.21	$186.11	$36.94	71,100
2020-11-18	$183.50	$186.55	$181.01	$183.42	$36.41	92,810
2020-11-17	$182.19	$182.19	$178.98	$179.57	$35.65	80,290
2020-11-16	$180.43	$182.67	$180.43	$181.44	$36.02	44,640
2020-11-13	$181.59	$181.59	$179.38	$180.74	$35.88	33,895
2020-11-12	$180.66	$181.42	$179.61	$179.97	$35.72	40,100
2020-11-11	$178.00	$183.17	$178.00	$181.61	$36.05	33,155
2020-11-10	$177.55	$179.22	$174.69	$177.15	$35.16	58,990
2020-11-09	$184.14	$184.14	$179.97	$180.49	$35.83	46,100
2020-11-06	$183.40	$184.52	$182.55	$183.50	$36.42	27,970
2020-11-05	$182.75	$184.66	$181.77	$182.87	$36.30	51,685
2020-11-04	$177.49	$179.57	$176.42	$177.76	$35.29	31,155
2020-11-03	$171.53	$172.63	$169.81	$172.04	$34.15	244,165
2020-11-02	$169.15	$171.78	$168.10	$169.05	$33.56	343,850
2020-10-30	$173.00	$173.00	$170.05	$171.40	$34.02	48,130
2020-10-29	$171.90	$174.39	$171.82	$173.26	$34.39	70,330
2020-10-28	$170.27	$172.40	$170.00	$171.22	$33.99	163,490
2020-10-27	$171.96	$173.69	$171.79	$171.95	$34.13	44,545
2020-10-26	$174.47	$174.86	$171.55	$171.97	$34.14	106,550
2020-10-23	$177.40	$177.40	$174.44	$175.71	$34.88	60,605
2020-10-22	$180.72	$182.08	$179.46	$180.84	$35.90	59,290
2020-10-21	$185.13	$187.93	$185.12	$186.12	$36.95	37,375
2020-10-20	$187.78	$188.33	$186.08	$186.66	$37.05	50,150
2020-10-19	$188.30	$190.25	$187.15	$188.75	$37.47	26,855
2020-10-16	$185.35	$188.11	$185.35	$186.33	$36.99	34,290
2020-10-15	$184.95	$184.95	$182.63	$184.59	$36.64	32,225
2020-10-14	$189.76	$189.76	$187.41	$187.72	$37.26	22,935
2020-10-13	$189.00	$189.68	$187.10	$188.59	$37.44	41,035
2020-10-12	$190.53	$192.18	$190.53	$192.07	$38.13	40,000
2020-10-09	$190.00	$190.65	$188.98	$190.00	$37.72	35,455
2020-10-08	$185.41	$186.90	$184.05	$186.88	$37.10	36,290
2020-10-07	$184.65	$184.65	$181.15	$182.33	$36.19	44,415
2020-10-06	$187.10	$188.00	$182.49	$182.64	$36.25	96,700
2020-10-05	$185.25	$190.69	$185.25	$190.69	$37.85	101,405
2020-10-02	$186.25	$186.25	$183.04	$185.37	$36.80	54,910
2020-10-01	$190.03	$190.03	$187.50	$189.27	$37.57	314,095
2020-09-30	$188.90	$188.90	$186.50	$187.49	$37.22	46,395
2020-09-29	$187.30	$190.22	$187.30	$189.70	$37.66	26,905
2020-09-28	$186.51	$187.91	$186.31	$186.75	$37.07	24,460
2020-09-25	$182.94	$184.66	$180.66	$184.58	$36.64	29,740
2020-09-24	$180.52	$185.06	$180.51	$184.09	$36.54	30,860
2020-09-23	$184.25	$186.74	$183.54	$183.75	$36.47	34,040
2020-09-22	$185.63	$186.26	$184.41	$186.13	$36.95	29,465
2020-09-21	$186.75	$187.25	$183.67	$186.71	$37.06	63,835
2020-09-18	$191.70	$191.70	$188.61	$189.11	$37.54	33,535
2020-09-17	$188.40	$188.40	$185.58	$186.81	$37.08	54,465
2020-09-16	$188.45	$190.33	$188.00	$188.43	$37.40	63,150
2020-09-15	$186.20	$187.99	$186.20	$187.18	$37.16	22,885
2020-09-14	$186.55	$189.20	$186.55	$186.66	$37.05	47,785
2020-09-11	$184.77	$185.66	$183.62	$185.30	$36.78	44,805
2020-09-10	$184.20	$186.87	$183.85	$184.59	$36.64	29,540
2020-09-09	$181.95	$185.35	$181.95	$184.36	$36.60	43,360
2020-09-08	$176.95	$181.97	$176.95	$180.50	$35.83	50,410
2020-09-04	$182.65	$184.55	$177.93	$181.89	$36.11	47,770
2020-09-03	$188.75	$190.00	$183.04	$183.77	$36.48	109,650
2020-09-02	$189.70	$191.38	$189.37	$191.10	$37.93	141,255
2020-09-01	$189.45	$191.03	$188.61	$188.79	$37.48	319,125
2020-08-31	$187.35	$189.99	$187.35	$188.78	$37.47	60,830
2020-08-28	$188.00	$188.73	$187.50	$188.45	$37.41	37,185
2020-08-27	$189.64	$189.64	$185.61	$188.07	$37.33	51,485
2020-08-26	$184.00	$188.45	$184.00	$188.21	$37.36	53,930
2020-08-25	$185.17	$185.48	$183.71	$185.17	$36.76	52,555
2020-08-24	$185.67	$186.04	$182.80	$182.94	$36.31	41,415
2020-08-21	$179.17	$180.55	$178.57	$179.97	$35.73	37,300
2020-08-20	$179.05	$179.45	$176.85	$179.13	$35.56	54,185
2020-08-19	$182.00	$184.00	$179.34	$179.46	$35.62	130,085
2020-08-18	$183.40	$183.40	$179.63	$179.92	$35.71	35,990
2020-08-17	$180.21	$181.50	$178.90	$181.37	$36.00	51,135
2020-08-14	$179.74	$180.59	$177.90	$178.24	$35.38	53,985
2020-08-13	$179.25	$182.38	$179.25	$181.16	$35.96	26,860
2020-08-12	$179.98	$180.59	$177.55	$180.27	$35.78	59,170
2020-08-11	$177.75	$180.50	$176.31	$176.31	$35.00	41,470
2020-08-10	$178.75	$178.76	$175.90	$176.53	$35.04	32,275
2020-08-07	$179.50	$179.98	$178.40	$179.08	$35.55	36,400
2020-08-06	$179.27	$179.35	$177.71	$178.57	$35.45	52,565
2020-08-05	$179.44	$180.88	$178.90	$179.51	$35.63	28,650
2020-08-04	$177.65	$179.29	$177.65	$179.09	$35.55	36,235
2020-08-03	$184.00	$184.12	$181.42	$183.81	$36.49	36,640
2020-07-31	$183.00	$183.79	$180.80	$180.84	$35.90	46,630
2020-07-30	$179.25	$180.95	$178.81	$180.50	$35.83	68,105
2020-07-29	$177.81	$181.15	$176.53	$180.63	$35.86	40,835
2020-07-28	$175.72	$175.97	$174.49	$174.49	$34.64	47,110
2020-07-27	$173.81	$176.00	$173.81	$175.20	$34.78	41,020
2020-07-24	$170.00	$170.10	$166.54	$169.24	$33.59	61,465
2020-07-23	$176.67	$179.59	$176.63	$177.00	$35.13	50,730
2020-07-22	$185.23	$186.31	$184.28	$185.75	$36.87	83,510
2020-07-21	$186.63	$187.67	$185.39	$186.37	$36.99	225,055
2020-07-20	$180.00	$184.37	$179.99	$184.37	$36.60	56,660
2020-07-17	$175.42	$177.61	$175.42	$177.51	$35.24	77,435
2020-07-16	$174.01	$175.69	$174.00	$175.15	$34.77	95,920
2020-07-15	$177.67	$177.67	$174.27	$174.62	$34.66	53,085
2020-07-14	$174.89	$175.24	$171.85	$173.75	$34.49	69,530
2020-07-13	$178.99	$179.81	$176.56	$177.68	$35.27	169,360
2020-07-10	$179.77	$179.77	$176.34	$177.45	$35.22	57,565
2020-07-09	$179.05	$181.29	$177.32	$178.20	$35.37	63,855
2020-07-08	$176.23	$177.55	$174.32	$176.89	$35.11	66,030
2020-07-07	$175.29	$175.69	$172.66	$173.84	$34.51	66,840
2020-07-06	$174.74	$178.88	$174.25	$178.27	$35.39	82,635
2020-07-02	$171.65	$174.04	$171.27	$173.09	$34.36	65,065
2020-07-01	$173.11	$173.72	$171.24	$173.40	$34.42	64,755
2020-06-30	$169.21	$174.01	$169.15	$173.02	$34.34	33,410
2020-06-29	$172.64	$172.64	$169.25	$169.37	$33.62	33,050
2020-06-26	$172.74	$172.75	$168.95	$170.08	$33.76	33,040
2020-06-25	$169.21	$171.04	$168.41	$171.04	$33.95	47,120
2020-06-24	$170.84	$170.84	$168.91	$169.55	$33.66	62,665
2020-06-23	$174.59	$174.59	$171.79	$172.77	$34.30	34,980
2020-06-22	$171.06	$172.24	$170.76	$171.31	$34.01	42,195
2020-06-19	$172.93	$172.93	$169.19	$169.26	$33.60	32,455
2020-06-18	$169.33	$169.75	$167.79	$167.85	$33.32	33,920
2020-06-17	$171.13	$171.28	$169.38	$169.74	$33.69	34,800
2020-06-16	$167.52	$168.83	$166.71	$166.91	$33.13	34,310
2020-06-15	$163.86	$168.01	$163.86	$166.11	$32.97	26,200
2020-06-12	$168.34	$168.34	$163.81	$166.44	$33.04	57,975
2020-06-11	$171.64	$171.64	$166.34	$166.85	$33.12	36,740
2020-06-10	$175.04	$175.75	$172.63	$173.15	$34.37	55,785
2020-06-09	$170.37	$174.30	$170.37	$174.30	$34.60	39,470
2020-06-08	$168.77	$172.11	$168.77	$171.72	$34.09	55,020
2020-06-05	$173.06	$173.58	$171.86	$171.86	$34.11	47,915
2020-06-04	$171.25	$173.00	$171.25	$171.85	$34.11	46,585
2020-06-03	$170.00	$173.02	$170.00	$172.72	$34.29	36,670
2020-06-02	$169.50	$169.56	$166.74	$167.47	$33.24	130,665
2020-06-01	$168.81	$168.81	$167.16	$168.05	$33.36	47,900
2020-05-29	$170.28	$170.28	$167.61	$168.93	$33.53	102,565
2020-05-28	$163.91	$166.20	$163.91	$165.35	$32.82	49,260
2020-05-27	$161.72	$162.98	$158.72	$160.62	$31.88	56,715
2020-05-26	$162.27	$163.76	$161.62	$162.66	$32.29	55,810
2020-05-22	$155.00	$155.81	$154.10	$154.27	$30.48	55,140
2020-05-21	$155.63	$155.63	$152.70	$152.70	$30.17	49,225
2020-05-20	$154.10	$155.73	$153.24	$155.00	$30.63	82,420
2020-05-19	$152.52	$152.52	$150.52	$150.55	$29.75	87,705
2020-05-18	$152.52	$156.51	$152.50	$154.66	$30.56	101,360
2020-05-15	$147.15	$150.13	$147.15	$149.91	$29.62	75,845
2020-05-14	$144.99	$146.40	$143.28	$146.40	$28.93	72,785
2020-05-13	$149.79	$150.65	$147.39	$148.43	$29.33	97,055
2020-05-12	$149.51	$151.15	$148.32	$149.94	$29.63	157,365
2020-05-11	$148.01	$151.70	$148.01	$150.25	$29.69	137,390
2020-05-08	$152.00	$153.00	$151.74	$152.54	$30.14	102,015
2020-05-07	$149.01	$152.44	$148.98	$151.69	$29.97	203,380
2020-05-06	$146.40	$147.78	$146.00	$146.41	$28.93	155,505
2020-05-05	$146.07	$147.43	$145.23	$146.40	$28.93	135,770
2020-05-04	$144.11	$146.00	$143.96	$145.96	$28.84	80,760
2020-05-01	$140.27	$149.25	$140.27	$144.36	$28.52	120,935
2020-04-30	$145.25	$147.60	$144.97	$146.50	$28.95	183,765
2020-04-29	$147.41	$149.72	$146.31	$149.72	$29.58	242,215
2020-04-28	$152.21	$152.21	$147.50	$147.51	$29.15	132,830
2020-04-27	$150.71	$153.83	$150.71	$152.85	$30.20	100,725
2020-04-24	$148.17	$150.55	$146.88	$148.51	$29.34	191,925
2020-04-23	$148.61	$149.48	$145.64	$146.45	$28.94	91,100
2020-04-22	$150.00	$151.33	$148.20	$149.00	$29.44	71,785
2020-04-21	$146.05	$146.82	$141.76	$143.30	$28.31	77,280
2020-04-20	$148.64	$151.17	$147.50	$147.50	$29.14	78,595
2020-04-17	$151.26	$151.37	$148.83	$151.28	$29.89	73,290
2020-04-16	$150.23	$151.92	$148.60	$150.99	$29.83	127,415
2020-04-15	$142.98	$146.74	$142.34	$145.50	$28.75	173,730
2020-04-14	$144.47	$145.74	$142.29	$142.86	$28.23	187,250
2020-04-13	$141.00	$146.71	$141.00	$141.37	$27.93	63,055
2020-04-09	$143.13	$145.21	$142.14	$142.21	$28.10	93,095
2020-04-08	$137.60	$140.84	$137.60	$139.10	$27.48	101,655
2020-04-07	$134.83	$134.83	$130.59	$132.66	$26.21	142,825
2020-04-06	$128.07	$133.50	$127.62	$133.50	$26.38	151,015
2020-04-03	$129.09	$130.08	$126.56	$127.13	$25.12	114,190
2020-04-02	$137.74	$138.61	$134.20	$135.80	$26.83	163,700
2020-04-01	$144.48	$149.70	$141.00	$141.00	$27.86	74,350
2020-03-31	$142.49	$148.27	$142.47	$148.00	$29.24	77,670
2020-03-30	$143.78	$148.81	$142.21	$146.24	$28.89	147,605
2020-03-27	$141.50	$146.67	$140.24	$146.67	$28.98	430,235
2020-03-26	$135.02	$143.67	$135.02	$143.67	$28.39	174,145
2020-03-25	$140.35	$144.05	$137.28	$140.80	$27.82	96,020
2020-03-24	$139.12	$144.14	$135.65	$143.11	$28.28	157,340
2020-03-23	$128.50	$131.86	$121.01	$124.00	$24.50	193,740
2020-03-20	$128.49	$139.95	$127.20	$132.75	$26.23	119,510
2020-03-19	$122.83	$123.21	$118.57	$120.44	$23.80	160,120
2020-03-18	$120.14	$127.90	$120.14	$125.81	$24.86	245,610
2020-03-17	$118.74	$127.81	$115.23	$127.81	$25.25	162,835
2020-03-16	$119.97	$123.03	$113.37	$116.99	$23.12	208,415
2020-03-13	$141.24	$141.35	$133.06	$136.91	$27.05	146,645
2020-03-12	$135.05	$135.42	$129.05	$132.70	$26.22	153,175
2020-03-11	$147.43	$147.92	$142.47	$144.15	$28.48	99,475
2020-03-10	$152.57	$153.52	$148.18	$152.54	$30.14	119,360
2020-03-09	$150.52	$151.86	$146.59	$147.02	$29.05	97,380
2020-03-06	$157.86	$159.00	$156.00	$158.08	$31.23	89,090
2020-03-05	$159.59	$161.32	$158.17	$158.17	$31.25	75,450
2020-03-04	$159.41	$162.10	$159.17	$162.10	$32.03	94,745
2020-03-03	$162.59	$163.75	$156.89	$156.98	$31.02	98,865
2020-03-02	$156.67	$158.62	$155.53	$158.62	$31.34	96,265
2020-02-28	$153.13	$156.99	$152.95	$154.76	$30.58	147,275
2020-02-27	$157.66	$160.11	$157.07	$157.07	$31.03	97,465
2020-02-26	$160.46	$161.77	$158.34	$158.89	$31.39	71,130
2020-02-25	$161.67	$161.67	$158.53	$158.93	$31.40	67,870
2020-02-24	$161.01	$163.83	$161.01	$162.90	$32.19	66,055
2020-02-21	$167.49	$168.43	$167.28	$167.75	$33.14	49,340
2020-02-20	$168.87	$169.92	$167.67	$168.15	$33.22	76,295
2020-02-19	$169.38	$170.64	$169.38	$170.53	$33.69	40,090
2020-02-18	$167.90	$169.57	$167.90	$169.02	$33.40	26,005
2020-02-14	$167.75	$168.96	$167.12	$167.45	$33.09	37,020
2020-02-13	$166.28	$168.54	$166.28	$168.54	$33.30	41,205
2020-02-12	$169.35	$169.56	$168.59	$168.85	$33.36	61,385
2020-02-11	$169.61	$170.49	$169.44	$170.49	$33.69	107,185
2020-02-10	$169.01	$170.13	$169.01	$169.82	$33.55	35,825
2020-02-07	$171.13	$171.35	$168.87	$169.20	$33.43	71,395
2020-02-06	$172.25	$175.87	$172.25	$175.50	$34.68	31,860
2020-02-05	$176.55	$176.55	$175.27	$176.51	$34.88	44,200
2020-02-04	$174.70	$174.70	$173.47	$173.82	$34.34	42,135
2020-02-03	$173.61	$175.34	$173.61	$174.57	$34.49	41,210
2020-01-31	$174.46	$174.46	$172.97	$173.63	$34.31	38,895
2020-01-30	$173.84	$174.72	$173.24	$173.56	$34.29	38,290
2020-01-29	$176.42	$178.27	$176.42	$177.36	$35.04	50,970
2020-01-28	$175.60	$176.65	$175.58	$175.79	$34.73	59,065
2020-01-27	$175.72	$177.53	$175.72	$176.70	$34.91	50,105
2020-01-24	$179.94	$181.20	$178.88	$179.00	$35.37	193,085
2020-01-23	$178.04	$178.90	$177.17	$178.90	$35.35	71,705
2020-01-22	$177.22	$178.80	$177.22	$178.20	$35.21	65,960
2020-01-21	$175.35	$176.58	$175.32	$175.75	$34.73	75,210
2020-01-17	$174.64	$175.65	$174.52	$175.32	$34.64	80,225
2020-01-16	$173.37	$173.65	$172.39	$173.30	$34.24	95,555
2020-01-15	$173.70	$174.59	$172.98	$173.08	$34.20	110,530
2020-01-14	$171.88	$172.47	$171.20	$171.23	$33.83	84,655
2020-01-13	$171.63	$172.54	$171.51	$171.73	$33.93	71,115
2020-01-10	$171.78	$172.00	$170.63	$170.98	$33.78	258,555
2020-01-09	$169.84	$169.99	$168.58	$169.69	$33.53	218,685
2020-01-08	$166.97	$167.75	$166.74	$166.85	$32.97	68,815
2020-01-07	$165.93	$166.12	$164.73	$165.20	$32.64	300,240
2020-01-06	$164.73	$165.53	$164.40	$164.72	$32.55	58,660
2020-01-03	$164.69	$166.25	$164.69	$164.91	$32.58	69,365
2020-01-02	$164.31	$165.28	$163.99	$164.75	$32.55	71,835
2019-12-31	$165.81	$165.81	$163.85	$164.51	$32.50	48,415
2019-12-30	$166.05	$166.31	$164.34	$164.96	$32.59	639,850
2019-12-27	$165.00	$165.04	$164.15	$164.40	$32.48	55,730
2019-12-26	$166.16	$166.16	$163.44	$166.09	$32.82	20,915
2019-12-24	$164.62	$165.91	$163.32	$164.45	$32.49	26,990
2019-12-23	$163.97	$165.00	$163.97	$164.50	$32.50	60,615
2019-12-20	$162.12	$163.74	$162.12	$163.32	$32.27	281,520
2019-12-19	$161.77	$162.81	$161.77	$162.81	$32.17	277,605
2019-12-18	$159.74	$160.75	$159.05	$159.57	$31.53	34,995
2019-12-17	$160.55	$161.48	$159.85	$160.70	$31.75	53,805
2019-12-16	$160.51	$161.78	$160.35	$161.05	$31.82	38,045
2019-12-13	$158.00	$158.46	$156.54	$158.00	$31.22	34,950
2019-12-12	$156.60	$157.40	$155.78	$156.65	$30.95	39,300
2019-12-11	$156.25	$156.95	$156.00	$156.68	$30.96	63,460
2019-12-10	$158.65	$159.50	$157.80	$159.50	$31.51	25,895
2019-12-09	$161.01	$161.60	$160.49	$160.70	$31.75	69,935
2019-12-06	$160.28	$160.90	$159.84	$160.70	$31.75	37,165
2019-12-05	$155.95	$157.00	$155.95	$156.81	$30.98	36,420
2019-12-04	$156.67	$157.95	$155.90	$156.59	$30.94	29,100
2019-12-03	$154.65	$155.58	$154.05	$155.58	$30.74	43,285
2019-12-02	$155.75	$155.93	$154.80	$155.00	$30.63	43,580
2019-11-29	$157.23	$158.06	$157.23	$158.06	$31.23	23,445
2019-11-27	$156.94	$157.82	$156.41	$157.81	$31.18	36,305
2019-11-26	$157.59	$158.43	$157.38	$158.36	$31.29	46,680
2019-11-25	$155.15	$156.01	$154.70	$155.35	$30.69	34,730
2019-11-22	$154.71	$155.35	$153.84	$153.91	$30.41	51,860
2019-11-21	$155.25	$156.71	$155.25	$156.71	$30.96	26,000
2019-11-20	$155.64	$156.99	$155.22	$155.46	$30.72	28,665
2019-11-19	$155.54	$155.54	$154.10	$155.40	$30.70	27,635
2019-11-18	$154.18	$157.41	$154.18	$156.31	$30.88	29,120
2019-11-15	$154.15	$155.04	$154.15	$154.94	$30.61	25,930
2019-11-14	$154.57	$155.16	$153.82	$153.82	$30.39	37,095
2019-11-13	$153.68	$155.01	$153.67	$154.51	$30.53	18,005
2019-11-12	$153.63	$154.03	$152.71	$152.84	$30.20	22,380
2019-11-11	$151.76	$153.98	$151.76	$153.98	$30.42	45,570
2019-11-08	$150.22	$151.21	$149.77	$149.85	$29.61	36,740
2019-11-07	$150.94	$151.88	$150.58	$151.18	$29.87	24,755
2019-11-06	$151.74	$152.08	$150.30	$151.37	$29.91	40,775
2019-11-05	$150.48	$151.27	$149.99	$150.60	$29.76	38,080
2019-11-04	$152.07	$152.48	$150.87	$151.07	$29.85	34,675
2019-11-01	$152.15	$152.15	$151.13	$151.79	$29.99	24,570
2019-10-31	$151.72	$152.39	$151.45	$152.39	$30.11	39,280
2019-10-30	$150.68	$152.88	$150.24	$152.36	$30.10	36,885
2019-10-29	$150.54	$151.31	$150.24	$150.78	$29.79	24,705
2019-10-28	$149.99	$151.56	$149.83	$151.30	$29.89	54,310
2019-10-25	$147.90	$149.47	$147.90	$148.35	$29.31	41,875
2019-10-24	$144.79	$147.59	$144.79	$146.68	$28.98	50,440
2019-10-23	$147.56	$149.28	$147.47	$148.92	$29.42	27,380
2019-10-22	$149.94	$149.94	$147.75	$148.20	$29.28	30,895
2019-10-21	$150.63	$151.37	$150.27	$150.39	$29.71	40,560
2019-10-18	$151.74	$152.52	$150.84	$152.33	$30.10	45,670
2019-10-17	$155.13	$155.13	$152.25	$152.25	$30.08	27,305
2019-10-16	$156.14	$156.15	$154.10	$154.10	$30.45	36,815
2019-10-15	$153.40	$154.37	$152.83	$153.60	$30.35	60,535
2019-10-14	$151.39	$152.13	$151.39	$151.39	$29.91	49,965
2019-10-11	$152.18	$153.20	$151.69	$151.69	$29.97	322,555
2019-10-10	$147.76	$149.43	$147.53	$147.80	$29.20	97,435
2019-10-09	$147.99	$148.85	$147.42	$148.13	$29.27	340,640
2019-10-08	$145.85	$146.98	$145.19	$145.77	$28.80	674,250
2019-10-07	$144.43	$146.56	$144.43	$145.78	$28.80	90,675
2019-10-04	$143.87	$145.68	$143.34	$144.81	$28.61	902,325
2019-10-03	$140.98	$143.21	$140.96	$142.94	$28.24	725,550
2019-10-02	$138.70	$139.00	$137.90	$139.00	$27.46	56,885
2019-10-01	$143.41	$143.41	$140.61	$140.61	$27.78	64,085
2019-09-30	$142.62	$143.44	$141.66	$141.66	$27.99	50,160
2019-09-27	$144.40	$144.40	$142.61	$142.82	$28.22	30,300
2019-09-26	$143.76	$143.76	$142.58	$143.58	$28.37	70,865
2019-09-25	$137.78	$138.03	$136.26	$136.56	$26.98	47,025
2019-09-24	$138.60	$139.03	$137.57	$138.21	$27.31	49,735
2019-09-23	$139.25	$139.82	$138.90	$139.70	$27.60	47,240
2019-09-20	$143.50	$144.11	$142.82	$144.11	$28.47	182,825
2019-09-19	$143.62	$144.64	$143.28	$143.28	$28.31	97,125
2019-09-18	$145.21	$146.91	$144.85	$146.67	$28.98	52,590
2019-09-17	$143.62	$145.67	$143.48	$144.75	$28.60	38,370
2019-09-16	$142.98	$142.98	$141.22	$141.55	$27.97	41,105
2019-09-13	$145.76	$145.76	$144.60	$144.95	$28.64	41,550
2019-09-12	$141.83	$143.78	$141.66	$143.38	$28.33	45,030
2019-09-11	$140.04	$140.36	$139.00	$139.65	$27.59	64,360
2019-09-10	$137.92	$139.39	$137.68	$139.39	$27.54	67,635
2019-09-09	$141.40	$141.40	$139.26	$139.26	$27.52	40,935
2019-09-06	$142.32	$142.82	$142.10	$142.10	$28.08	32,410
2019-09-05	$143.30	$143.61	$142.03	$142.43	$28.14	67,995
2019-09-04	$142.22	$142.71	$142.21	$142.49	$28.15	79,215
2019-09-03	$141.00	$141.14	$139.74	$139.74	$27.61	54,825
2019-08-30	$142.56	$142.56	$140.56	$141.30	$27.92	48,735
2019-08-29	$140.32	$140.50	$138.53	$140.50	$27.76	43,615
2019-08-28	$140.09	$140.34	$139.50	$140.01	$27.66	52,005
2019-08-27	$143.17	$143.35	$141.16	$141.16	$27.89	59,965
2019-08-26	$142.55	$142.56	$141.66	$141.66	$27.99	81,470
2019-08-23	$142.44	$142.55	$140.23	$140.79	$27.82	41,025
2019-08-22	$142.98	$142.98	$141.30	$141.30	$27.92	44,860
2019-08-21	$146.90	$147.10	$146.19	$146.38	$28.92	67,105
2019-08-20	$141.60	$142.82	$141.60	$142.22	$28.10	43,565
2019-08-19	$141.37	$142.30	$141.17	$141.29	$27.92	27,830
2019-08-16	$139.78	$141.73	$139.78	$141.73	$28.00	58,305
2019-08-15	$138.45	$139.52	$137.85	$139.51	$27.56	75,125
2019-08-14	$141.21	$141.21	$139.38	$140.32	$27.72	46,505
2019-08-13	$145.07	$146.25	$145.01	$145.21	$28.69	36,930
2019-08-12	$144.45	$145.01	$143.33	$144.14	$28.48	48,750
2019-08-09	$146.18	$146.79	$145.52	$145.92	$28.83	30,220
2019-08-08	$147.63	$148.64	$147.21	$147.71	$29.19	43,615
2019-08-07	$145.42	$146.35	$144.88	$146.31	$28.91	37,360
2019-08-06	$144.38	$144.84	$143.12	$144.45	$28.54	57,745
2019-08-05	$144.39	$144.75	$142.87	$143.78	$28.41	69,245
2019-08-02	$150.19	$150.26	$149.54	$150.04	$29.65	31,350
2019-08-01	$152.60	$154.65	$151.61	$151.75	$29.98	34,780
2019-07-31	$153.74	$154.02	$151.08	$152.65	$30.16	37,870
2019-07-30	$151.89	$152.71	$151.83	$152.01	$30.03	40,435
2019-07-29	$154.00	$154.70	$153.80	$154.70	$30.57	16,685
2019-07-26	$154.23	$154.70	$154.04	$154.70	$30.57	24,335
2019-07-25	$153.46	$153.46	$151.41	$151.77	$29.99	22,495
2019-07-24	$159.20	$160.57	$157.14	$157.14	$31.05	33,045
2019-07-23	$151.22	$151.22	$150.00	$150.92	$29.82	31,995
2019-07-22	$151.05	$151.33	$150.88	$151.33	$29.90	24,950
2019-07-19	$152.05	$152.74	$151.80	$152.31	$30.09	35,900
2019-07-18	$152.29	$153.06	$151.68	$153.06	$30.24	27,290
2019-07-17	$156.10	$156.39	$154.70	$154.70	$30.57	62,410
2019-07-16	$155.80	$155.80	$154.46	$154.46	$30.52	43,385
2019-07-15	$156.54	$157.00	$156.53	$156.53	$30.93	51,240
2019-07-12	$156.77	$157.14	$156.37	$156.76	$30.97	66,430
2019-07-11	$158.23	$158.35	$157.38	$157.58	$31.14	61,950
2019-07-10	$156.89	$158.06	$156.63	$157.19	$31.06	80,070
2019-07-09	$156.80	$157.19	$156.45	$156.45	$30.91	60,970
2019-07-08	$156.80	$157.86	$156.42	$156.81	$30.98	111,230
2019-07-05	$158.06	$158.98	$157.21	$158.21	$31.26	127,725
2019-07-03	$164.63	$166.07	$164.59	$165.04	$32.61	32,135
2019-07-02	$163.73	$163.78	$163.04	$163.04	$32.21	74,250
2019-07-01	$163.12	$163.21	$161.16	$161.46	$31.90	39,285
2019-06-28	$159.69	$160.04	$159.32	$160.04	$31.62	29,115
2019-06-27	$157.93	$158.51	$157.62	$157.90	$31.20	45,255
2019-06-26	$158.85	$159.23	$158.24	$158.24	$31.27	36,610
2019-06-25	$160.49	$160.60	$159.04	$159.55	$31.52	60,370
2019-06-24	$159.14	$159.35	$157.84	$157.84	$31.19	48,750
2019-06-21	$158.78	$159.60	$157.00	$157.97	$31.21	67,310
2019-06-20	$161.12	$161.67	$160.06	$160.90	$31.79	42,280
2019-06-19	$157.63	$159.95	$157.23	$159.48	$31.51	54,945
2019-06-18	$157.09	$159.05	$157.09	$159.03	$31.42	44,525
2019-06-17	$155.17	$155.79	$154.67	$154.82	$30.59	62,010
2019-06-14	$153.94	$154.25	$153.36	$153.36	$30.30	67,145
2019-06-13	$154.96	$155.75	$154.30	$155.70	$30.76	44,790
2019-06-12	$151.85	$153.07	$151.65	$152.15	$30.06	135,265
2019-06-11	$156.12	$156.12	$153.87	$154.10	$30.45	104,675
2019-06-10	$153.63	$153.81	$152.89	$153.36	$30.30	38,550
2019-06-07	$152.68	$154.06	$152.22	$153.37	$30.30	25,765
2019-06-06	$149.29	$149.29	$148.44	$148.87	$29.41	30,560
2019-06-05	$149.96	$149.96	$148.25	$148.40	$29.32	25,705
2019-06-04	$145.38	$146.46	$144.28	$145.50	$28.75	38,390
2019-06-03	$148.69	$149.57	$148.44	$148.50	$29.34	49,020
2019-05-31	$148.02	$148.52	$147.11	$148.32	$29.31	35,855
2019-05-30	$148.24	$148.44	$147.44	$148.44	$29.33	29,445
2019-05-29	$147.01	$147.56	$146.30	$147.56	$29.16	44,940
2019-05-28	$149.64	$150.40	$148.24	$148.24	$29.29	66,260
2019-05-24	$153.38	$153.38	$152.42	$152.79	$30.19	32,445
2019-05-23	$152.35	$153.34	$151.99	$153.34	$30.15	32,205
2019-05-22	$155.16	$156.45	$155.16	$156.15	$30.71	29,045
2019-05-21	$156.10	$156.13	$154.70	$155.41	$30.56	59,940
2019-05-20	$151.64	$153.60	$150.87	$152.94	$30.08	75,305
2019-05-17	$155.75	$157.78	$155.75	$156.82	$30.84	21,345
2019-05-16	$151.20	$155.38	$151.20	$154.87	$30.45	94,750
2019-05-15	$147.96	$150.11	$147.96	$149.78	$29.45	37,355
2019-05-14	$150.41	$151.49	$150.41	$151.00	$29.69	48,035
2019-05-13	$151.37	$151.37	$149.07	$149.27	$29.35	18,130
2019-05-10	$152.67	$154.30	$152.62	$154.30	$30.34	27,880
2019-05-09	$151.36	$152.90	$150.57	$152.42	$29.97	37,240
2019-05-08	$151.77	$152.71	$151.44	$152.20	$29.93	34,565
2019-05-07	$151.98	$151.98	$149.08	$149.55	$29.41	29,265
2019-05-06	$150.00	$153.00	$150.00	$152.57	$30.00	38,040
2019-05-03	$151.02	$151.80	$151.02	$151.70	$29.83	77,275
2019-05-02	$153.19	$153.19	$152.34	$152.56	$30.00	30,775
2019-05-01	$160.00	$160.00	$157.50	$157.81	$31.03	27,435
2019-04-30	$157.51	$158.87	$157.51	$158.84	$31.24	35,250
2019-04-29	$154.31	$155.36	$154.25	$155.07	$30.49	28,420
2019-04-26	$156.26	$156.34	$155.24	$155.82	$30.64	35,070
2019-04-25	$157.77	$158.91	$157.70	$158.91	$31.25	41,810
2019-04-24	$156.62	$159.26	$156.49	$158.65	$31.20	48,515
2019-04-23	$151.16	$153.32	$151.03	$153.32	$30.15	35,550
2019-04-22	$151.56	$153.16	$151.50	$153.16	$30.12	58,325
2019-04-18	$151.04	$152.61	$151.04	$152.35	$29.96	77,865
2019-04-17	$151.77	$151.84	$150.99	$151.73	$29.84	54,755
2019-04-16	$151.17	$151.47	$151.12	$151.29	$29.75	32,560
2019-04-15	$150.91	$151.91	$150.91	$151.55	$29.80	23,765
2019-04-12	$150.51	$151.64	$150.51	$151.41	$29.77	33,010
2019-04-11	$149.65	$149.66	$149.26	$149.66	$29.43	28,245
2019-04-10	$150.30	$150.33	$149.52	$150.05	$29.51	50,470
2019-04-09	$151.03	$151.25	$150.14	$150.14	$29.52	23,655
2019-04-08	$152.12	$152.12	$151.00	$151.58	$29.81	43,940
2019-04-05	$149.23	$149.70	$149.08	$149.15	$29.33	38,490
2019-04-04	$150.76	$150.77	$149.21	$149.38	$29.38	57,965
2019-04-03	$151.11	$152.37	$151.03	$152.05	$29.90	28,785
2019-04-02	$149.51	$149.57	$148.84	$149.57	$29.41	46,975
2019-04-01	$149.08	$149.88	$148.87	$149.88	$29.47	32,085
2019-03-29	$148.51	$149.18	$147.85	$148.70	$29.24	23,325
2019-03-28	$147.03	$148.00	$146.44	$147.03	$28.91	263,030
2019-03-27	$149.11	$149.11	$143.73	$144.92	$28.50	717,840
2019-03-26	$148.05	$149.48	$148.05	$149.27	$29.35	54,570
2019-03-25	$146.47	$146.47	$145.80	$145.80	$28.67	28,205
2019-03-22	$147.44	$147.44	$146.32	$146.41	$28.79	949,395
2019-03-21	$148.66	$149.21	$148.38	$149.21	$29.34	1,279,710
2019-03-20	$149.55	$150.12	$148.17	$149.75	$29.45	447,500
2019-03-19	$148.80	$149.06	$148.07	$148.22	$29.15	756,520
2019-03-18	$147.37	$147.91	$146.81	$147.38	$28.98	394,600
2019-03-15	$149.08	$150.94	$149.08	$150.10	$29.52	69,025
2019-03-14	$147.10	$147.95	$146.70	$147.55	$29.02	83,030
2019-03-13	$147.85	$149.28	$147.85	$149.16	$29.33	81,590
2019-03-12	$145.23	$146.20	$145.23	$145.93	$28.70	458,465
2019-03-11	$144.94	$146.24	$144.94	$145.93	$28.70	376,475
2019-03-08	$145.11	$145.89	$145.11	$145.89	$28.69	34,320
2019-03-07	$146.03	$146.03	$143.73	$144.22	$28.36	55,000
2019-03-06	$145.70	$145.95	$144.49	$144.92	$28.50	34,245
2019-03-05	$147.17	$148.91	$147.17	$148.91	$29.28	26,315
2019-03-04	$147.70	$147.70	$145.18	$145.67	$28.65	40,240
2019-03-01	$147.60	$148.09	$147.60	$147.90	$29.08	23,845
2019-02-28	$146.18	$147.06	$146.18	$146.24	$28.76	56,805
2019-02-27	$145.25	$145.80	$145.01	$145.11	$28.54	106,375
2019-02-26	$146.10	$146.87	$146.10	$146.71	$28.85	23,810
2019-02-25	$145.19	$145.23	$144.90	$145.08	$28.53	21,260
2019-02-22	$145.85	$146.91	$145.85	$146.17	$28.74	48,995
2019-02-21	$144.34	$144.58	$143.97	$144.13	$28.34	31,400
2019-02-20	$145.28	$146.24	$145.28	$145.73	$28.66	582,630
2019-02-19	$144.99	$145.23	$144.55	$144.64	$28.44	68,275
2019-02-15	$143.85	$145.39	$143.02	$145.39	$28.59	75,645
2019-02-14	$143.76	$143.99	$142.90	$143.67	$28.25	38,670
2019-02-13	$144.85	$144.99	$143.94	$144.15	$28.35	44,860
2019-02-12	$142.15	$142.96	$141.56	$142.93	$28.11	81,805
2019-02-11	$144.12	$144.41	$143.73	$143.87	$28.29	56,370
2019-02-08	$143.63	$144.82	$143.46	$144.82	$28.48	34,900
2019-02-07	$145.70	$145.98	$145.33	$145.88	$28.69	37,800
2019-02-06	$145.57	$146.32	$145.16	$146.10	$28.73	91,260
2019-02-05	$132.58	$133.30	$132.42	$133.03	$26.16	82,885
2019-02-04	$126.74	$128.67	$126.74	$128.61	$25.29	126,275
2019-02-01	$125.29	$125.98	$125.29	$125.55	$24.69	50,855
2019-01-31	$124.17	$125.79	$124.17	$125.61	$24.70	43,840
2019-01-30	$125.54	$126.99	$125.16	$126.78	$24.93	37,840
2019-01-29	$125.95	$125.95	$125.05	$125.33	$24.65	112,990
2019-01-28	$124.17	$124.43	$123.72	$124.40	$24.46	49,930
2019-01-25	$127.19	$127.40	$126.76	$126.84	$24.94	36,165
2019-01-24	$125.60	$125.78	$124.76	$125.16	$24.61	66,010
2019-01-23	$126.68	$126.99	$125.18	$125.52	$24.68	61,145
2019-01-22	$124.60	$125.25	$124.04	$124.10	$24.40	105,365
2019-01-18	$126.61	$127.44	$126.52	$127.19	$25.01	81,130
2019-01-17	$123.13	$124.81	$123.13	$124.33	$24.45	56,435
2019-01-16	$123.25	$123.25	$122.57	$122.81	$24.15	59,400
2019-01-15	$122.26	$122.70	$121.80	$122.70	$24.13	46,705
2019-01-14	$121.18	$122.01	$121.17	$121.75	$23.94	84,840
2019-01-11	$123.20	$123.40	$122.56	$122.69	$24.13	33,000
2019-01-10	$122.02	$123.85	$122.02	$123.82	$24.35	40,760
2019-01-09	$123.21	$123.21	$122.02	$122.45	$24.08	110,605
2019-01-08	$119.14	$119.28	$118.16	$118.98	$23.40	81,780
2019-01-07	$117.01	$117.50	$116.71	$117.16	$23.04	80,200
2019-01-04	$112.30	$115.00	$112.30	$114.41	$22.50	55,830
2019-01-03	$111.30	$111.36	$109.24	$109.72	$21.58	71,060
2019-01-02	$116.15	$117.21	$116.15	$116.85	$22.98	63,965
2018-12-31	$120.30	$120.30	$116.59	$117.36	$23.08	98,875
2018-12-28	$117.05	$117.07	$115.72	$115.99	$22.81	111,845
2018-12-27	$114.75	$116.57	$113.98	$116.57	$22.92	95,210
2018-12-26	$110.34	$115.71	$110.34	$113.95	$22.41	84,265
2018-12-24	$111.75	$115.71	$111.75	$112.99	$22.22	61,065
2018-12-21	$114.49	$114.49	$112.00	$112.27	$22.08	81,175
2018-12-20	$116.59	$117.32	$114.39	$115.01	$22.62	121,915
2018-12-19	$118.77	$119.56	$116.01	$116.62	$22.93	105,325
2018-12-18	$116.50	$117.29	$115.05	$115.79	$22.77	106,185
2018-12-17	$117.65	$117.65	$115.19	$115.84	$22.78	71,545
2018-12-14	$119.60	$120.52	$118.00	$118.03	$23.21	64,305
2018-12-13	$126.35	$126.40	$123.98	$124.51	$24.48	39,950
2018-12-12	$124.68	$127.18	$124.68	$126.30	$24.84	80,030
2018-12-11	$123.67	$123.74	$122.01	$122.72	$24.13	105,005
2018-12-10	$118.85	$119.75	$117.44	$118.87	$23.38	143,185
2018-12-07	$121.52	$121.79	$118.16	$118.83	$23.37	83,465
2018-12-06	$119.00	$121.42	$119.00	$120.75	$23.75	179,005
2018-12-04	$124.14	$124.14	$119.11	$119.77	$23.55	209,865
2018-12-03	$125.51	$126.71	$125.38	$126.40	$24.86	71,835
2018-11-30	$120.27	$120.75	$119.15	$120.42	$23.68	34,815
2018-11-29	$122.64	$122.80	$121.60	$122.52	$24.09	50,845
2018-11-28	$118.04	$122.13	$117.98	$121.91	$23.97	59,635
2018-11-27	$114.94	$116.24	$114.25	$116.04	$22.82	78,665
2018-11-26	$115.77	$116.68	$115.72	$116.36	$22.88	72,135
2018-11-23	$113.85	$115.14	$113.85	$115.14	$22.64	26,280
2018-11-21	$116.88	$117.66	$116.88	$117.20	$23.05	38,160
2018-11-20	$116.79	$118.72	$116.36	$117.35	$23.08	57,600
2018-11-19	$122.92	$122.92	$119.79	$120.07	$23.61	51,100
2018-11-16	$122.01	$124.52	$122.01	$124.19	$24.42	40,135
2018-11-15	$121.85	$123.15	$120.84	$122.26	$24.04	57,680
2018-11-14	$122.80	$122.82	$120.17	$121.17	$23.83	67,660
2018-11-13	$122.52	$123.30	$121.49	$121.94	$23.98	524,195
2018-11-12	$124.76	$124.76	$121.56	$121.56	$23.90	648,690
2018-11-09	$126.91	$127.34	$125.92	$127.00	$24.97	46,185
2018-11-08	$127.08	$127.08	$125.91	$126.10	$24.80	38,795
2018-11-07	$125.00	$127.27	$124.90	$127.20	$25.01	67,225
2018-11-06	$122.36	$123.02	$122.05	$122.92	$24.17	1,356,755
2018-11-05	$123.25	$123.25	$121.67	$122.55	$24.10	252,495
2018-11-02	$125.42	$125.94	$123.51	$124.18	$24.42	161,455
2018-11-01	$122.84	$125.12	$122.82	$124.95	$24.57	78,150
2018-10-31	$125.33	$126.10	$125.10	$125.44	$24.67	59,030
2018-10-30	$119.44	$121.81	$119.36	$120.35	$23.67	1,068,885
2018-10-29	$121.63	$122.56	$119.68	$120.11	$23.62	321,245
2018-10-26	$125.14	$125.63	$123.55	$124.86	$24.55	44,470
2018-10-25	$128.31	$129.26	$127.62	$128.75	$25.32	62,235
2018-10-24	$129.30	$129.34	$125.22	$125.22	$24.62	56,040
2018-10-23	$126.30	$126.30	$124.83	$125.90	$24.76	141,980
2018-10-22	$133.36	$133.36	$131.53	$132.31	$26.02	145,285
2018-10-19	$131.96	$133.67	$131.96	$133.29	$26.21	48,980
2018-10-18	$134.38	$134.38	$131.65	$132.46	$26.05	95,250
2018-10-17	$133.85	$134.46	$133.01	$134.21	$26.39	143,640
2018-10-16	$134.65	$135.06	$134.21	$134.65	$26.48	104,625
2018-10-15	$129.26	$129.93	$129.21	$129.50	$25.47	80,260
2018-10-12	$132.15	$132.20	$130.95	$132.19	$25.99	96,410
2018-10-11	$132.70	$133.30	$130.26	$130.51	$25.66	317,745
2018-10-10	$134.05	$134.12	$130.45	$131.06	$25.77	85,280
2018-10-09	$136.64	$138.19	$136.31	$137.77	$27.09	27,595
2018-10-08	$138.84	$138.84	$136.90	$137.50	$27.04	96,300
2018-10-05	$142.51	$142.59	$140.95	$141.48	$27.82	54,405
2018-10-04	$147.55	$147.55	$146.43	$146.51	$28.81	25,745
2018-10-03	$149.00	$149.00	$148.33	$148.81	$29.26	67,470
2018-10-02	$148.00	$149.82	$147.95	$149.16	$29.33	46,140
2018-10-01	$150.00	$150.00	$149.20	$149.50	$29.40	25,015
2018-09-28	$148.89	$149.69	$148.84	$149.15	$29.33	40,315
2018-09-27	$148.96	$150.35	$148.96	$149.25	$29.35	48,790
2018-09-26	$150.44	$151.79	$150.27	$150.67	$29.63	33,340
2018-09-25	$151.30	$152.00	$150.98	$151.51	$29.79	39,075
2018-09-24	$150.75	$151.54	$149.01	$149.08	$29.32	21,255
2018-09-21	$149.90	$150.25	$148.90	$148.91	$29.28	96,415
2018-09-20	$150.00	$150.16	$148.50	$149.68	$29.43	49,920
2018-09-19	$152.61	$153.12	$151.81	$152.07	$29.90	79,995
2018-09-18	$153.74	$154.74	$153.74	$154.32	$30.35	35,500
2018-09-17	$152.88	$153.15	$152.24	$152.32	$29.95	33,635
2018-09-14	$152.29	$153.25	$152.25	$153.08	$30.10	44,480
2018-09-13	$151.27	$151.27	$150.35	$150.98	$29.69	28,620
2018-09-12	$150.37	$151.53	$150.27	$150.90	$29.67	47,620
2018-09-11	$149.70	$149.70	$148.89	$149.00	$29.30	33,295
2018-09-10	$149.64	$150.19	$149.33	$149.56	$29.41	54,455
2018-09-07	$147.74	$149.18	$147.74	$149.11	$29.32	56,940
2018-09-06	$150.17	$150.19	$148.63	$149.50	$29.40	63,945
2018-09-05	$154.23	$154.23	$151.04	$151.88	$29.87	44,755
2018-09-04	$157.00	$157.34	$156.20	$157.34	$30.94	46,435
2018-08-31	$162.50	$162.50	$160.64	$161.20	$31.70	72,035
2018-08-30	$161.94	$162.86	$161.94	$162.81	$32.02	32,320
2018-08-29	$160.80	$162.34	$160.80	$161.93	$31.84	59,610
2018-08-28	$162.49	$162.59	$161.51	$161.51	$31.76	42,305
2018-08-27	$162.18	$163.00	$161.85	$162.88	$32.03	115,650
2018-08-24	$158.60	$159.10	$158.54	$158.76	$31.22	42,980
2018-08-23	$156.93	$158.28	$156.93	$157.35	$30.94	72,855
2018-08-22	$154.84	$156.27	$154.84	$155.85	$30.65	38,195
2018-08-21	$154.25	$154.90	$153.95	$154.60	$30.40	46,045
2018-08-20	$152.81	$154.62	$152.81	$154.62	$30.41	53,745
2018-08-17	$150.04	$151.51	$150.04	$151.51	$29.79	37,130
2018-08-16	$150.80	$150.80	$150.00	$150.35	$29.57	40,490
2018-08-15	$149.59	$149.62	$148.79	$149.06	$29.31	39,165
2018-08-14	$151.11	$152.02	$151.10	$151.76	$29.84	45,505
2018-08-13	$148.89	$149.42	$148.76	$148.76	$29.25	67,560
2018-08-10	$146.89	$147.60	$146.74	$147.17	$28.94	53,100
2018-08-09	$149.37	$149.45	$148.70	$148.70	$29.24	97,510
2018-08-08	$148.63	$148.63	$147.87	$148.41	$29.18	32,460
2018-08-07	$147.39	$147.39	$146.86	$147.09	$28.92	27,030
2018-08-06	$148.00	$149.16	$148.00	$149.16	$29.33	27,745
2018-08-03	$149.03	$149.38	$148.70	$148.84	$29.27	26,490
2018-08-02	$148.99	$150.78	$148.99	$149.97	$29.49	40,015
2018-08-01	$149.33	$149.33	$148.55	$148.83	$29.27	19,120
2018-07-31	$150.15	$150.29	$149.46	$149.93	$29.48	50,905
2018-07-30	$150.29	$150.31	$148.85	$149.95	$29.49	38,915
2018-07-27	$150.84	$151.65	$150.35	$150.88	$29.67	89,340
2018-07-26	$149.28	$150.89	$149.28	$150.43	$29.58	64,605
2018-07-25	$146.63	$147.34	$145.36	$147.26	$28.96	202,355
2018-07-24	$150.52	$150.86	$148.75	$149.20	$29.34	28,100
2018-07-23	$148.97	$149.50	$148.59	$149.50	$29.40	26,600
2018-07-20	$150.69	$151.79	$150.42	$151.08	$29.71	55,870
2018-07-19	$150.73	$152.46	$150.73	$151.48	$29.79	78,435
2018-07-18	$152.25	$152.65	$152.01	$152.25	$29.94	82,475
2018-07-17	$151.44	$152.30	$150.82	$152.29	$29.95	100,160
2018-07-16	$149.99	$150.88	$149.76	$150.65	$29.62	28,750
2018-07-13	$149.43	$149.90	$148.72	$149.55	$29.41	31,750
2018-07-12	$147.56	$149.67	$147.15	$149.06	$29.31	49,860
2018-07-11	$146.53	$147.00	$145.49	$145.94	$28.70	25,720
2018-07-10	$145.34	$146.21	$144.72	$146.00	$28.71	31,135
2018-07-09	$143.34	$143.69	$142.76	$143.39	$28.20	61,220
2018-07-06	$141.75	$142.85	$141.28	$141.76	$27.88	42,145
2018-07-05	$140.11	$141.54	$140.08	$140.80	$27.69	38,685
2018-07-03	$139.78	$140.11	$138.63	$139.86	$27.50	29,000
2018-07-02	$138.20	$138.33	$137.56	$138.30	$27.20	34,795
2018-06-29	$140.05	$140.68	$139.87	$140.35	$27.60	327,585
2018-06-28	$139.38	$139.60	$138.63	$139.60	$27.45	63,960
2018-06-27	$141.65	$142.07	$140.87	$140.96	$27.72	111,295
2018-06-26	$140.19	$140.82	$139.81	$140.78	$27.68	25,350
2018-06-25	$139.95	$140.07	$139.20	$139.65	$27.46	38,360
2018-06-22	$141.83	$142.14	$141.24	$142.14	$27.95	31,835
2018-06-21	$143.80	$143.90	$142.19	$142.19	$27.96	41,095
2018-06-20	$145.87	$145.87	$145.03	$145.03	$28.52	39,320
2018-06-19	$144.78	$144.94	$144.28	$144.94	$28.50	33,535
2018-06-18	$145.25	$146.30	$145.25	$146.14	$28.74	47,730
2018-06-15	$145.43	$146.01	$144.66	$145.99	$28.71	46,060
2018-06-14	$145.75	$145.76	$144.03	$144.60	$28.44	47,195
2018-06-13	$144.03	$144.57	$143.09	$143.90	$28.30	76,000
2018-06-12	$141.28	$141.28	$139.24	$139.56	$27.44	49,315
2018-06-11	$141.66	$141.68	$140.53	$140.65	$27.66	42,790
2018-06-08	$140.16	$141.13	$140.06	$141.13	$27.75	31,575
2018-06-07	$143.46	$143.46	$141.54	$141.84	$27.89	62,765
2018-06-06	$141.75	$143.77	$141.67	$143.77	$28.27	61,650
2018-06-05	$142.97	$143.23	$142.21	$143.13	$28.15	53,420
2018-06-04	$142.86	$142.86	$141.95	$142.28	$27.98	29,405
2018-06-01	$141.42	$142.03	$141.18	$141.36	$27.80	95,845
2018-05-31	$138.48	$140.87	$138.48	$140.25	$27.58	51,395
2018-05-30	$132.80	$133.92	$132.46	$133.21	$26.20	97,710
2018-05-29	$132.10	$132.52	$130.82	$131.20	$25.80	43,390
2018-05-25	$133.96	$136.00	$133.96	$135.62	$26.67	39,195
2018-05-24	$132.56	$133.74	$132.37	$133.74	$26.30	64,680
2018-05-23	$130.00	$131.43	$129.96	$131.43	$25.71	53,745
2018-05-22	$132.56	$132.94	$131.93	$131.93	$25.81	57,010
2018-05-21	$131.26	$131.26	$130.06	$130.91	$25.61	326,475
2018-05-18	$131.15	$131.15	$128.74	$129.50	$25.34	978,555
2018-05-17	$130.27	$131.73	$130.25	$131.50	$25.73	173,400
2018-05-16	$129.92	$130.57	$129.65	$129.65	$25.36	1,919,110
2018-05-15	$130.41	$131.61	$130.39	$131.05	$25.64	1,473,645
2018-05-14	$132.00	$132.03	$131.35	$131.35	$25.70	1,406,190
2018-05-11	$132.85	$132.85	$132.13	$132.64	$25.95	1,787,190
2018-05-10	$132.60	$132.60	$132.28	$132.58	$25.94	14,260
2018-05-09	$130.77	$130.95	$130.19	$130.92	$25.61	689,775
2018-05-08	$129.95	$130.13	$129.45	$130.13	$25.46	780,340
2018-05-07	$130.62	$130.85	$130.05	$130.47	$25.53	539,925
2018-05-04	$129.97	$130.52	$129.90	$130.13	$25.46	34,035
2018-05-03	$129.17	$129.78	$128.63	$129.50	$25.34	52,900
2018-05-02	$129.56	$129.91	$128.79	$129.04	$25.25	42,555
2018-05-01	$128.97	$128.98	$128.02	$128.96	$25.23	49,710
2018-04-30	$129.57	$130.21	$129.07	$129.07	$25.25	51,490
2018-04-27	$130.76	$131.48	$130.76	$131.34	$25.70	38,135
2018-04-26	$128.86	$129.27	$128.23	$128.95	$25.23	41,770
2018-04-25	$127.31	$127.73	$126.34	$127.24	$24.89	97,835
2018-04-24	$132.67	$133.08	$131.75	$132.31	$25.89	69,055
2018-04-23	$131.70	$131.92	$131.01	$131.28	$25.68	51,335
2018-04-20	$132.94	$133.30	$132.51	$133.21	$26.06	62,260
2018-04-19	$135.69	$135.75	$134.30	$134.57	$26.33	92,370
2018-04-18	$137.51	$137.51	$136.76	$136.98	$26.80	120,775
2018-04-17	$136.00	$136.32	$135.21	$135.65	$26.54	366,790
2018-04-16	$136.43	$136.71	$135.81	$136.50	$26.71	37,045
2018-04-13	$135.82	$136.23	$135.70	$136.12	$26.63	40,165
2018-04-12	$136.25	$136.25	$135.51	$135.95	$26.60	61,715
2018-04-11	$136.15	$137.42	$136.10	$136.75	$26.75	386,815
2018-04-10	$138.32	$138.32	$137.33	$137.97	$26.99	182,105
2018-04-09	$136.69	$137.28	$136.38	$136.42	$26.69	42,035
2018-04-06	$135.09	$135.76	$134.77	$134.77	$26.37	42,785
2018-04-05	$134.19	$135.22	$134.19	$135.20	$26.45	55,235
2018-04-04	$133.07	$134.32	$132.72	$134.32	$26.28	62,860
2018-04-03	$135.11	$135.50	$134.32	$135.13	$26.44	62,845
2018-04-02	$136.70	$136.70	$133.49	$134.28	$26.27	120,770
2018-03-29	$136.11	$136.77	$135.56	$136.51	$26.71	119,320
2018-03-28	$135.90	$136.93	$135.23	$135.47	$26.50	191,280
2018-03-27	$137.48	$138.02	$135.27	$135.27	$26.46	73,680
2018-03-26	$137.15	$137.38	$135.80	$136.46	$26.70	61,690
2018-03-23	$135.01	$135.62	$134.53	$135.35	$26.48	116,185
2018-03-22	$135.40	$135.61	$134.98	$135.34	$26.48	34,610
2018-03-21	$136.25	$137.62	$136.25	$137.01	$26.80	44,190
2018-03-20	$135.77	$136.24	$135.77	$136.21	$26.65	59,750
2018-03-19	$136.79	$137.01	$135.48	$136.47	$26.70	61,285
2018-03-16	$137.72	$138.73	$136.74	$137.19	$26.84	73,605
2018-03-15	$137.32	$137.71	$137.09	$137.41	$26.88	50,320
2018-03-14	$137.58	$138.45	$137.16	$137.86	$26.97	49,265
2018-03-13	$137.13	$138.24	$136.78	$137.62	$26.92	72,855
2018-03-12	$136.06	$137.36	$136.06	$136.93	$26.79	90,125
2018-03-09	$133.79	$134.99	$133.79	$134.32	$26.28	64,270
2018-03-08	$134.00	$134.47	$133.54	$134.30	$26.27	47,940
2018-03-07	$132.51	$133.41	$132.43	$133.41	$26.10	56,350
2018-03-06	$130.72	$131.68	$130.72	$131.33	$25.69	41,555
2018-03-05	$128.17	$129.69	$127.99	$129.12	$25.26	48,990
2018-03-02	$125.58	$127.02	$125.45	$127.02	$24.85	80,390
2018-03-01	$127.84	$128.11	$126.54	$127.85	$25.01	60,230
2018-02-28	$128.88	$129.75	$128.88	$129.60	$25.36	71,025
2018-02-27	$129.42	$129.42	$128.36	$129.19	$25.27	70,780
2018-02-26	$129.27	$130.26	$129.27	$130.26	$25.48	63,190
2018-02-23	$127.82	$129.26	$127.68	$129.26	$25.29	53,700
2018-02-22	$127.16	$127.68	$126.83	$127.31	$24.91	120,675
2018-02-21	$126.81	$127.35	$126.15	$126.15	$24.68	69,005
2018-02-20	$127.78	$128.18	$127.43	$127.82	$25.01	60,885
2018-02-16	$129.50	$129.93	$128.68	$128.99	$25.24	81,540
2018-02-15	$127.72	$128.75	$127.33	$128.39	$25.12	90,020
2018-02-14	$122.62	$124.93	$122.62	$124.93	$24.44	100,165
2018-02-13	$121.75	$122.14	$121.40	$121.71	$23.81	100,180
2018-02-12	$118.80	$120.15	$118.72	$119.79	$23.44	121,890
2018-02-09	$116.60	$117.22	$114.21	$116.50	$22.79	76,900
2018-02-08	$118.33	$118.50	$117.20	$117.95	$23.08	103,420
2018-02-07	$119.80	$120.50	$118.78	$119.00	$23.28	146,775
2018-02-06	$118.06	$120.48	$118.04	$120.48	$23.57	147,385
2018-02-05	$122.15	$122.72	$120.36	$121.57	$23.78	70,815
2018-02-02	$123.42	$124.08	$122.29	$123.25	$24.11	71,510
2018-02-01	$124.83	$125.19	$122.90	$123.66	$24.19	80,290
2018-01-31	$115.12	$115.50	$114.86	$115.46	$22.59	77,875
2018-01-30	$115.01	$115.01	$114.01	$114.41	$22.38	57,465
2018-01-29	$115.43	$115.44	$114.63	$114.89	$22.48	53,840
2018-01-26	$116.20	$116.33	$115.80	$115.84	$22.66	72,035
2018-01-25	$116.76	$116.83	$115.43	$115.88	$22.67	95,830
2018-01-24	$115.49	$116.08	$115.47	$115.71	$22.64	114,470
2018-01-23	$116.01	$116.59	$116.01	$116.54	$22.80	114,825
2018-01-22	$114.36	$115.36	$114.36	$115.36	$22.57	95,730
2018-01-19	$114.91	$115.25	$114.61	$114.93	$22.49	64,700
2018-01-18	$114.29	$114.29	$113.74	$114.06	$22.31	84,420
2018-01-17	$112.39	$113.49	$112.31	$113.23	$22.15	74,930
2018-01-16	$113.47	$113.94	$113.36	$113.58	$22.22	76,340
2018-01-12	$112.01	$113.23	$111.85	$113.23	$22.15	234,765
2018-01-11	$109.44	$112.40	$109.44	$111.03	$21.72	209,000
2018-01-10	$109.11	$109.24	$108.12	$108.87	$21.30	103,905
2018-01-09	$108.93	$109.50	$108.50	$109.18	$21.36	80,260
2018-01-08	$108.25	$108.93	$108.19	$108.61	$21.25	56,160
2018-01-05	$108.29	$109.21	$108.29	$109.21	$21.37	54,510
2018-01-04	$107.81	$108.59	$107.79	$108.22	$21.17	50,925
2018-01-03	$107.00	$107.66	$107.00	$107.44	$21.02	60,090
2018-01-02	$105.55	$106.46	$105.55	$106.16	$20.77	27,320
2017-12-29	$106.23	$106.63	$106.04	$106.04	$20.75	60,075
2017-12-28	$106.10	$106.19	$105.66	$106.00	$20.74	43,895
2017-12-27	$105.46	$106.05	$105.46	$105.93	$20.72	41,510
2017-12-26	$105.88	$106.47	$105.50	$105.73	$20.69	50,595
2017-12-22	$105.52	$105.73	$105.19	$105.73	$20.69	138,670
2017-12-21	$106.01	$106.08	$105.70	$106.04	$20.75	61,005
2017-12-20	$106.54	$106.66	$105.65	$105.65	$20.67	73,725
2017-12-19	$106.59	$106.99	$106.55	$106.97	$20.93	88,335
2017-12-18	$106.48	$106.97	$106.48	$106.73	$20.88	43,420
2017-12-15	$104.90	$105.17	$104.79	$105.17	$20.58	42,755
2017-12-14	$105.68	$105.69	$105.17	$105.33	$20.61	51,400
2017-12-13	$105.15	$105.41	$105.00	$105.20	$20.58	62,395
2017-12-12	$104.71	$105.06	$104.64	$105.06	$20.55	32,685
2017-12-11	$104.16	$104.84	$104.16	$104.52	$20.45	37,370
2017-12-08	$105.32	$105.60	$105.14	$105.52	$20.64	33,980
2017-12-07	$104.97	$105.82	$104.97	$105.76	$20.69	46,900
2017-12-06	$105.54	$106.03	$105.42	$105.92	$20.72	91,530
2017-12-05	$106.22	$106.45	$105.62	$105.98	$20.73	31,490
2017-12-04	$107.14	$107.14	$106.43	$106.60	$20.86	57,110
2017-12-01	$107.25	$107.58	$106.85	$107.48	$21.03	58,885
2017-11-30	$106.63	$107.60	$106.63	$107.48	$21.03	59,600
2017-11-29	$108.14	$108.14	$105.50	$105.95	$20.73	52,575
2017-11-28	$109.31	$109.50	$109.12	$109.46	$21.41	38,350
2017-11-27	$109.13	$109.18	$108.72	$108.72	$21.27	40,190
2017-11-24	$108.89	$109.33	$108.89	$109.12	$21.35	57,160
2017-11-22	$107.41	$107.53	$106.85	$107.15	$20.96	65,000
2017-11-21	$107.27	$107.94	$107.16	$107.86	$21.10	88,580
2017-11-20	$106.45	$106.94	$106.45	$106.86	$20.91	87,775
2017-11-17	$105.46	$105.77	$105.36	$105.52	$20.64	48,240
2017-11-16	$104.86	$105.11	$104.78	$105.11	$20.56	54,525
2017-11-15	$104.16	$104.62	$104.00	$104.23	$20.39	36,200
2017-11-14	$104.68	$105.06	$104.60	$104.80	$20.50	41,325
2017-11-13	$103.55	$104.19	$103.55	$104.05	$20.36	46,935
2017-11-10	$104.94	$105.00	$104.51	$104.70	$20.48	43,610
2017-11-09	$104.12	$104.66	$104.12	$104.65	$20.47	67,270
2017-11-08	$105.21	$105.45	$105.18	$105.45	$20.63	43,720
2017-11-07	$105.63	$105.86	$105.55	$105.74	$20.69	53,520
2017-11-06	$105.84	$106.41	$105.84	$106.32	$20.80	42,095
2017-11-03	$106.00	$106.12	$105.75	$106.12	$20.76	44,055
2017-11-02	$106.46	$106.46	$106.07	$106.15	$20.77	36,905
2017-11-01	$106.24	$106.95	$106.24	$106.95	$20.92	44,375
2017-10-31	$105.18	$106.47	$105.10	$106.23	$20.78	117,360
2017-10-30	$104.41	$104.41	$103.94	$104.41	$20.43	39,945
2017-10-27	$104.88	$104.92	$104.43	$104.72	$20.49	32,980
2017-10-26	$105.90	$106.00	$105.41	$105.66	$20.67	58,255
2017-10-25	$106.50	$106.75	$105.87	$106.60	$20.86	98,160
2017-10-24	$101.87	$102.69	$101.80	$102.22	$20.00	68,760
2017-10-23	$102.10	$103.21	$102.10	$102.99	$20.15	29,185
2017-10-20	$102.18	$102.29	$101.81	$102.07	$19.97	38,040
2017-10-19	$102.89	$103.05	$102.85	$103.05	$20.16	26,795
2017-10-18	$103.48	$103.54	$103.06	$103.25	$20.20	56,875
2017-10-17	$103.23	$103.23	$102.89	$103.16	$20.18	35,005
2017-10-16	$103.96	$103.96	$103.70	$103.77	$20.30	51,270
2017-10-13	$104.98	$105.71	$104.98	$105.33	$20.61	30,145
2017-10-12	$105.37	$105.40	$105.09	$105.32	$20.60	37,590
2017-10-11	$103.91	$104.42	$103.88	$104.42	$20.43	41,875
2017-10-10	$103.08	$103.21	$102.75	$103.05	$20.16	30,270
2017-10-09	$102.78	$102.91	$102.60	$102.65	$20.08	87,400
2017-10-06	$101.93	$102.34	$101.86	$102.34	$20.02	53,435
2017-10-05	$102.61	$102.66	$102.03	$102.21	$20.00	49,360
2017-10-04	$102.78	$103.09	$102.78	$103.09	$20.17	53,900
2017-10-03	$103.00	$103.41	$102.96	$102.97	$20.15	44,040
2017-10-02	$102.04	$102.30	$101.91	$102.30	$20.01	89,070
2017-09-29	$100.77	$101.05	$100.69	$100.84	$19.73	81,150
2017-09-28	$100.25	$100.75	$100.24	$100.55	$19.67	101,240
2017-09-27	$99.59	$100.38	$99.59	$100.28	$19.62	96,750
2017-09-26	$100.14	$100.37	$99.80	$100.37	$19.64	76,080
2017-09-25	$101.48	$101.48	$101.20	$101.41	$19.84	67,685
2017-09-22	$102.20	$102.56	$102.17	$102.24	$20.00	59,690
2017-09-21	$100.88	$101.11	$100.88	$101.11	$19.78	27,180
2017-09-20	$102.82	$102.82	$101.74	$102.15	$19.98	65,795
2017-09-19	$102.09	$102.25	$101.87	$102.16	$19.99	58,585
2017-09-18	$101.32	$101.42	$101.21	$101.33	$19.82	43,725
2017-09-15	$101.89	$102.21	$101.85	$102.09	$19.97	55,760
2017-09-14	$101.79	$102.46	$101.79	$102.04	$19.96	104,850
2017-09-13	$102.09	$102.09	$101.77	$102.06	$19.97	792,445
2017-09-12	$102.97	$102.97	$102.66	$102.72	$20.10	37,830
2017-09-11	$102.17	$102.45	$102.06	$102.06	$19.97	50,530
2017-09-08	$102.01	$102.22	$101.83	$101.98	$19.95	59,595
2017-09-07	$100.98	$101.43	$100.84	$101.13	$19.79	79,025
2017-09-06	$100.05	$100.06	$99.30	$99.30	$19.43	141,865
2017-09-05	$99.69	$99.99	$99.36	$99.75	$19.52	39,535
2017-09-01	$99.32	$99.83	$99.32	$99.79	$19.52	152,160
2017-08-31	$98.39	$98.55	$97.99	$98.30	$19.23	135,900
2017-08-30	$97.65	$97.65	$97.31	$97.39	$19.05	42,900
2017-08-29	$97.95	$97.95	$97.53	$97.56	$19.09	76,605
2017-08-28	$98.08	$98.55	$98.08	$98.50	$19.27	40,470
2017-08-25	$97.51	$98.58	$97.39	$98.03	$19.18	54,645
2017-08-24	$97.26	$97.65	$97.26	$97.56	$19.09	43,430
2017-08-23	$98.31	$98.70	$98.27	$98.43	$19.26	50,075
2017-08-22	$97.21	$97.70	$97.21	$97.52	$19.08	84,660
2017-08-21	$97.30	$97.79	$97.30	$97.60	$19.09	49,875
2017-08-18	$96.76	$97.16	$96.76	$97.04	$18.99	58,525
2017-08-17	$97.90	$98.31	$97.75	$97.81	$19.14	56,010
2017-08-16	$97.48	$98.25	$97.48	$98.12	$19.20	47,930
2017-08-15	$96.60	$97.07	$96.48	$96.95	$18.97	64,155
2017-08-14	$97.24	$97.46	$96.97	$97.34	$19.04	50,395
2017-08-11	$96.09	$96.92	$96.09	$96.82	$18.94	72,010
2017-08-10	$97.23	$97.38	$96.46	$96.63	$18.90	62,720
2017-08-09	$96.90	$97.83	$96.90	$97.73	$19.12	111,095
2017-08-08	$98.93	$99.06	$98.05	$98.05	$19.18	70,590
2017-08-07	$98.65	$99.07	$98.55	$98.75	$19.32	64,190
2017-08-04	$99.67	$99.67	$98.75	$99.05	$19.38	44,395
2017-08-03	$99.47	$99.90	$99.15	$99.67	$19.50	113,650
2017-08-02	$100.07	$100.07	$99.35	$99.73	$19.51	52,935
2017-08-01	$99.19	$99.50	$99.05	$99.50	$19.47	42,545
2017-07-31	$97.70	$98.14	$97.70	$97.90	$19.15	39,125
2017-07-28	$96.88	$97.72	$96.82	$97.40	$19.06	209,825
2017-07-27	$97.01	$97.21	$95.65	$96.57	$18.89	199,735
2017-07-26	$96.10	$97.39	$96.01	$97.25	$19.03	74,170
2017-07-25	$92.86	$93.99	$92.86	$93.95	$18.38	55,520
2017-07-24	$89.70	$90.09	$89.68	$90.05	$17.62	81,995
2017-07-21	$91.01	$91.35	$90.77	$91.30	$17.86	79,450
2017-07-20	$90.54	$91.43	$90.54	$91.43	$17.89	71,810
2017-07-19	$90.45	$90.69	$90.22	$90.67	$17.74	71,555
2017-07-18	$90.09	$90.86	$90.09	$90.74	$17.75	49,955
2017-07-17	$90.38	$90.47	$90.11	$90.44	$17.69	52,180
2017-07-14	$89.48	$90.39	$89.44	$90.22	$17.65	96,835
2017-07-13	$89.00	$89.15	$88.76	$88.87	$17.39	53,790
2017-07-12	$88.38	$89.56	$88.38	$89.48	$17.51	73,590
2017-07-11	$88.62	$89.06	$88.45	$89.06	$17.42	48,295
2017-07-10	$88.95	$89.19	$88.90	$89.12	$17.44	36,590
2017-07-07	$87.98	$89.04	$87.97	$88.79	$17.37	55,685
2017-07-06	$87.74	$88.85	$87.74	$88.65	$17.34	153,030
2017-07-05	$87.76	$89.27	$87.76	$88.84	$17.38	191,870
2017-07-03	$88.38	$88.55	$87.95	$88.08	$17.23	1,136,535
2017-06-30	$89.62	$89.77	$89.34	$89.50	$17.51	1,563,190
2017-06-29	$90.00	$90.00	$88.86	$89.18	$17.45	928,140
2017-06-28	$90.76	$91.33	$90.75	$91.31	$17.86	1,270,275
2017-06-27	$91.06	$91.43	$90.94	$91.10	$17.82	1,304,500
2017-06-26	$92.81	$92.87	$91.69	$91.69	$17.94	1,011,500
2017-06-23	$92.79	$93.10	$92.79	$92.90	$18.18	1,103,000
2017-06-22	$93.48	$93.54	$92.78	$92.78	$18.15	2,115,500
2017-06-21	$93.09	$93.65	$93.09	$93.65	$18.32	42,500
2017-06-20	$93.37	$93.50	$92.93	$93.16	$18.23	48,500
2017-06-19	$93.01	$93.48	$93.00	$93.21	$18.24	92,500
2017-06-16	$91.95	$92.53	$91.80	$92.14	$18.03	99,500
2017-06-15	$91.49	$92.03	$91.25	$91.80	$17.96	86,000
2017-06-14	$92.54	$93.05	$91.99	$92.48	$18.09	212,700
2017-06-13	$91.72	$91.93	$91.38	$91.78	$17.96	58,810
2017-06-12	$90.75	$90.97	$89.93	$90.96	$17.80	90,675
2017-06-09	$93.14	$93.30	$92.52	$92.52	$18.10	40,645
2017-06-08	$93.49	$93.60	$92.87	$93.16	$18.23	78,955
2017-06-07	$93.52	$94.17	$93.52	$94.14	$18.42	74,245
2017-06-06	$93.37	$93.82	$93.34	$93.71	$18.33	119,585
2017-06-05	$94.08	$94.34	$93.86	$94.09	$18.41	92,805
2017-06-02	$94.45	$94.74	$94.38	$94.51	$18.49	67,055
2017-06-01	$93.00	$93.72	$93.00	$93.72	$18.34	36,520
2017-05-31	$92.36	$92.57	$92.12	$92.56	$17.99	59,290
2017-05-30	$91.36	$91.60	$90.93	$91.58	$17.80	95,680
2017-05-26	$91.70	$91.70	$91.33	$91.42	$17.77	60,470
2017-05-25	$92.21	$92.50	$92.05	$92.50	$17.98	73,105
2017-05-24	$91.50	$92.05	$91.50	$91.89	$17.86	78,290
2017-05-23	$91.82	$91.92	$91.47	$91.53	$17.68	65,780
2017-05-22	$91.90	$91.91	$91.62	$91.91	$17.75	64,675
2017-05-19	$91.62	$91.91	$91.52	$91.90	$17.75	48,125
2017-05-18	$90.66	$91.04	$90.42	$90.60	$17.50	71,945
2017-05-17	$91.83	$92.23	$91.80	$91.95	$17.76	87,365
2017-05-16	$92.00	$92.46	$91.75	$92.22	$17.81	63,655
2017-05-15	$91.21	$91.55	$91.20	$91.51	$17.67	120,720
2017-05-12	$90.85	$91.46	$90.85	$91.46	$17.66	77,540
2017-05-11	$90.95	$91.00	$90.15	$90.45	$17.47	63,530
2017-05-10	$91.44	$91.56	$90.92	$91.18	$17.61	54,950
2017-05-09	$90.99	$91.20	$90.86	$91.06	$17.59	93,830
2017-05-08	$91.12	$91.44	$91.04	$91.10	$17.59	52,935
2017-05-05	$91.56	$92.20	$91.55	$92.20	$17.81	91,835
2017-05-04	$91.63	$92.18	$91.31	$92.10	$17.79	76,375
2017-05-03	$90.83	$90.83	$90.59	$90.59	$17.49	46,915
2017-05-02	$89.67	$90.32	$89.67	$90.32	$17.44	67,090
2017-05-01	$89.30	$89.75	$89.30	$89.66	$17.31	74,335
2017-04-28	$89.54	$89.54	$89.14	$89.47	$17.28	43,560
2017-04-27	$86.82	$88.20	$86.82	$88.04	$17.00	76,690
2017-04-26	$86.58	$87.15	$85.38	$86.85	$16.77	94,555
2017-04-25	$92.10	$92.89	$92.10	$92.89	$17.94	88,325
2017-04-24	$91.35	$91.60	$91.15	$91.43	$17.66	73,815
2017-04-21	$88.19	$88.49	$87.73	$88.08	$17.01	70,085
2017-04-20	$87.30	$88.52	$87.30	$88.14	$17.02	42,795
2017-04-19	$86.90	$87.09	$86.83	$86.89	$16.78	70,285
2017-04-18	$86.60	$87.00	$86.58	$87.00	$16.80	61,305
2017-04-17	$87.53	$87.87	$87.53	$87.87	$16.97	60,260
2017-04-13	$87.25	$87.52	$87.15	$87.42	$16.88	29,270
2017-04-12	$87.23	$87.23	$86.72	$87.15	$16.83	43,930
2017-04-11	$86.59	$86.83	$86.39	$86.59	$16.72	42,680
2017-04-10	$86.35	$86.75	$86.35	$86.60	$16.72	65,150
2017-04-07	$86.79	$87.24	$86.66	$86.92	$16.79	53,610
2017-04-06	$87.28	$87.39	$87.04	$87.25	$16.85	187,565
2017-04-05	$86.49	$86.95	$86.49	$86.79	$16.76	44,915
2017-04-04	$86.55	$86.94	$86.46	$86.94	$16.79	211,385
2017-04-03	$86.54	$86.67	$85.88	$86.25	$16.66	79,000
2017-03-31	$86.13	$86.98	$86.13	$86.73	$16.75	72,500
2017-03-30	$86.54	$86.72	$86.35	$86.68	$16.74	41,500
2017-03-29	$85.22	$85.96	$85.22	$85.80	$16.57	91,500
2017-03-28	$86.00	$86.60	$86.00	$86.24	$16.65	93,500
2017-03-27	$85.50	$85.98	$85.38	$85.72	$16.55	36,000
2017-03-24	$85.37	$85.90	$85.37	$85.82	$16.57	36,000
2017-03-23	$84.38	$84.80	$84.38	$84.76	$16.37	41,500
2017-03-22	$83.13	$83.70	$82.96	$83.70	$16.16	60,000
2017-03-21	$83.82	$84.00	$83.45	$83.45	$16.12	48,000
2017-03-20	$83.39	$83.80	$83.15	$83.20	$16.07	82,500
2017-03-17	$83.00	$83.30	$83.00	$83.29	$16.08	66,000
2017-03-16	$82.22	$83.00	$82.22	$83.00	$16.03	98,500
2017-03-15	$81.30	$82.48	$81.17	$82.48	$15.93	53,500
2017-03-14	$81.72	$81.72	$81.22	$81.22	$15.68	64,000
2017-03-13	$82.05	$82.31	$81.83	$81.91	$15.82	87,500
2017-03-10	$81.40	$81.90	$81.08	$81.90	$15.82	91,000
2017-03-09	$81.10	$81.49	$81.10	$81.39	$15.72	54,500
2017-03-08	$80.75	$80.89	$80.60	$80.76	$15.60	263,000
2017-03-07	$80.78	$81.14	$80.78	$81.01	$15.64	53,000
2017-03-06	$80.88	$81.12	$80.81	$80.90	$15.62	76,000
2017-03-03	$80.92	$81.03	$80.31	$80.94	$15.63	67,500
2017-03-02	$80.56	$80.87	$80.50	$80.79	$15.60	77,500
2017-03-01	$81.33	$81.66	$81.19	$81.40	$15.72	85,500
2017-02-28	$81.07	$81.56	$80.90	$80.90	$15.62	59,500
2017-02-27	$81.14	$81.66	$81.14	$81.30	$15.70	68,500
2017-02-24	$81.29	$81.29	$80.73	$81.18	$15.68	91,500
2017-02-23	$81.03	$81.60	$81.00	$81.51	$15.74	71,000
2017-02-22	$81.02	$81.50	$80.79	$81.26	$15.69	70,000
2017-02-21	$80.76	$81.14	$80.76	$81.04	$15.65	99,500
2017-02-17	$81.05	$81.17	$80.72	$80.99	$15.64	69,500
2017-02-16	$81.20	$81.84	$81.20	$81.67	$15.77	62,500
2017-02-15	$80.29	$81.33	$80.29	$81.33	$15.71	62,500
2017-02-14	$81.07	$81.22	$80.88	$81.22	$15.68	43,500
2017-02-13	$81.56	$81.69	$81.28	$81.53	$15.74	45,500
2017-02-10	$81.12	$81.42	$80.99	$81.38	$15.72	60,500
2017-02-09	$81.46	$81.66	$81.32	$81.34	$15.71	42,500
2017-02-08	$81.60	$81.72	$81.36	$81.52	$15.74	48,500
2017-02-07	$81.37	$81.46	$80.85	$80.91	$15.63	66,500
2017-02-06	$81.27	$81.52	$81.21	$81.52	$15.74	63,500
2017-02-03	$82.10	$82.60	$82.09	$82.46	$15.92	78,500
2017-02-02	$82.56	$82.90	$81.90	$82.05	$15.85	110,000
2017-02-01	$77.45	$77.60	$76.72	$77.33	$14.93	69,945
2017-01-31	$77.01	$77.70	$77.01	$77.37	$14.94	206,810
2017-01-30	$76.54	$76.80	$76.18	$76.51	$14.78	99,070
2017-01-27	$76.45	$77.35	$76.45	$76.96	$14.86	114,530
2017-01-26	$76.69	$76.69	$75.75	$76.12	$14.70	90,045
2017-01-25	$76.80	$76.90	$76.52	$76.90	$14.85	66,245
2017-01-24	$76.85	$76.99	$76.51	$76.93	$14.86	77,880
2017-01-23	$76.48	$76.90	$76.48	$76.82	$14.84	144,395
2017-01-20	$76.49	$76.65	$76.23	$76.47	$14.77	63,170
2017-01-19	$76.79	$77.24	$76.77	$76.88	$14.85	103,710
2017-01-18	$77.30	$77.62	$77.16	$77.16	$14.90	62,460
2017-01-17	$77.91	$77.93	$77.66	$77.74	$15.01	140,330
2017-01-13	$77.65	$78.30	$77.47	$78.28	$15.12	83,675
2017-01-12	$77.15	$77.68	$77.15	$77.49	$14.96	73,575
2017-01-11	$76.21	$77.83	$76.21	$77.58	$14.98	43,920
2017-01-10	$76.72	$77.32	$76.72	$76.85	$14.84	61,785
2017-01-09	$77.11	$77.72	$77.09	$77.61	$14.99	83,960
2017-01-06	$76.76	$77.13	$76.47	$76.89	$14.85	107,810
2017-01-05	$76.56	$77.35	$76.56	$77.34	$14.94	94,875
2017-01-04	$75.99	$76.41	$75.71	$76.18	$14.71	308,560
2017-01-03	$75.26	$75.58	$75.12	$75.58	$14.60	125,425
2016-12-30	$76.47	$76.84	$76.13	$76.40	$14.75	89,670
2016-12-29	$75.23	$75.88	$75.23	$75.66	$14.61	59,730
2016-12-28	$74.96	$75.56	$74.93	$75.12	$14.51	63,925
2016-12-27	$75.01	$75.44	$74.85	$75.21	$14.52	65,880
2016-12-23	$74.56	$75.25	$74.56	$75.01	$14.49	61,895
2016-12-22	$74.89	$75.17	$74.49	$74.61	$14.41	110,100
2016-12-21	$74.28	$74.89	$74.28	$74.70	$14.43	74,225
2016-12-20	$73.63	$74.49	$73.63	$74.18	$14.33	138,840
2016-12-19	$73.18	$73.78	$73.04	$73.22	$14.14	170,440
2016-12-16	$73.22	$73.85	$73.17	$73.39	$14.17	135,360
2016-12-15	$73.50	$73.68	$73.04	$73.27	$14.15	182,210
2016-12-14	$74.47	$74.65	$73.16	$73.16	$14.13	121,750
2016-12-13	$73.72	$74.84	$73.72	$74.40	$14.37	79,795
2016-12-12	$73.19	$73.50	$73.13	$73.30	$14.16	113,135
2016-12-09	$73.35	$74.23	$73.35	$73.95	$14.28	196,495
2016-12-08	$72.44	$73.02	$72.13	$72.98	$14.09	281,180
2016-12-07	$73.79	$74.00	$73.38	$74.00	$14.29	73,175
2016-12-06	$74.99	$75.20	$74.73	$75.04	$14.49	351,990
2016-12-05	$75.68	$76.32	$75.31	$76.16	$14.71	158,780
2016-12-02	$74.18	$74.85	$74.00	$74.38	$14.36	92,270
2016-12-01	$76.01	$76.10	$75.25	$75.49	$14.58	160,790
2016-11-30	$76.64	$76.64	$75.91	$76.05	$14.69	64,935
2016-11-29	$76.64	$77.18	$76.29	$77.15	$14.90	74,910
2016-11-28	$76.51	$76.63	$76.29	$76.63	$14.80	66,480
2016-11-25	$76.56	$77.53	$76.56	$77.43	$14.95	60,015
2016-11-23	$75.77	$75.86	$75.39	$75.46	$14.57	109,975
2016-11-22	$76.16	$76.65	$76.16	$76.57	$14.79	72,910
2016-11-21	$76.10	$76.60	$76.00	$76.60	$14.79	77,875
2016-11-18	$75.26	$75.93	$75.16	$75.60	$14.60	158,310
2016-11-17	$75.18	$75.43	$74.94	$75.11	$14.50	461,020
2016-11-16	$74.32	$74.63	$74.32	$74.59	$14.40	317,700
2016-11-15	$74.38	$74.60	$74.33	$74.48	$14.38	94,485
2016-11-14	$74.50	$74.56	$73.80	$74.45	$14.38	210,640
2016-11-11	$76.43	$76.48	$76.08	$76.25	$14.73	54,475
2016-11-10	$76.74	$76.84	$75.89	$76.09	$14.69	52,335
2016-11-09	$76.76	$77.75	$76.76	$77.35	$14.94	56,620
2016-11-08	$78.06	$78.59	$78.03	$78.54	$15.17	53,835
2016-11-07	$78.25	$78.52	$77.75	$77.99	$15.06	77,760
2016-11-04	$78.17	$78.40	$78.00	$78.21	$15.10	43,030
2016-11-03	$78.75	$78.86	$78.52	$78.84	$15.23	58,940
2016-11-02	$78.89	$79.08	$78.55	$78.55	$15.17	87,810
2016-11-01	$79.05	$79.15	$78.64	$79.03	$15.26	37,295
2016-10-31	$78.90	$79.25	$78.75	$79.11	$15.28	45,790
2016-10-28	$79.30	$79.45	$78.98	$79.26	$15.31	41,370
2016-10-27	$79.19	$79.30	$78.75	$79.05	$15.26	41,945
2016-10-26	$78.40	$79.15	$78.37	$78.89	$15.23	44,950
2016-10-25	$78.14	$78.32	$77.03	$77.44	$14.95	87,220
2016-10-24	$83.47	$83.55	$83.20	$83.23	$16.07	68,790
2016-10-21	$83.07	$83.49	$83.07	$83.21	$16.07	23,650
2016-10-20	$84.04	$84.08	$83.60	$83.70	$16.16	33,820
2016-10-19	$84.34	$84.59	$84.18	$84.26	$16.27	50,035
2016-10-18	$84.10	$84.34	$83.83	$84.11	$16.24	60,240
2016-10-17	$83.23	$83.33	$82.86	$83.30	$16.09	61,950
2016-10-14	$83.59	$84.08	$82.97	$83.33	$16.09	101,845
2016-10-13	$82.70	$83.28	$82.45	$83.08	$16.04	74,355
2016-10-12	$82.98	$83.09	$82.61	$83.03	$16.03	63,850
2016-10-11	$83.75	$83.77	$83.19	$83.40	$16.11	32,475
2016-10-10	$84.15	$84.57	$84.00	$84.00	$16.22	26,855
2016-10-07	$84.84	$84.84	$83.32	$83.49	$16.12	28,545
2016-10-06	$85.39	$85.53	$84.90	$85.00	$16.41	41,460
2016-10-05	$85.75	$85.97	$85.54	$85.87	$16.58	72,040
2016-10-04	$85.73	$86.41	$85.73	$86.25	$16.66	26,555
2016-10-03	$86.57	$86.83	$86.38	$86.62	$16.73	36,485
2016-09-30	$86.25	$87.00	$86.25	$86.47	$16.70	57,565
2016-09-29	$86.82	$86.87	$85.51	$86.00	$16.61	41,915
2016-09-28	$87.46	$87.46	$86.83	$87.45	$16.89	75,415
2016-09-27	$85.79	$86.74	$85.66	$86.60	$16.72	46,740
2016-09-26	$87.15	$87.15	$86.71	$86.87	$16.78	32,580
2016-09-23	$87.64	$87.86	$87.35	$87.84	$16.96	28,075
2016-09-22	$88.95	$89.49	$87.99	$88.45	$17.08	45,200
2016-09-21	$86.89	$87.78	$86.89	$87.52	$16.90	1,139,540
2016-09-20	$86.95	$86.95	$86.16	$86.67	$16.74	32,630
2016-09-19	$86.10	$86.54	$85.91	$86.07	$16.62	53,425
2016-09-16	$84.93	$85.33	$84.88	$85.13	$16.44	52,700
2016-09-15	$85.36	$85.94	$85.36	$85.73	$16.55	43,965
2016-09-14	$85.56	$86.31	$85.50	$85.84	$16.58	42,850
2016-09-13	$86.08	$86.08	$85.00	$85.00	$16.41	88,810
2016-09-12	$84.85	$86.07	$84.78	$85.81	$16.57	85,150
2016-09-09	$85.14	$85.28	$84.83	$85.05	$16.42	45,895
2016-09-08	$86.30	$86.55	$85.86	$85.91	$16.59	36,335
2016-09-07	$86.85	$86.95	$86.54	$86.66	$16.74	578,065
2016-09-06	$85.98	$86.84	$85.80	$86.39	$16.68	63,450
2016-09-02	$86.50	$87.00	$86.37	$86.86	$16.77	65,270
2016-09-01	$85.27	$85.64	$84.78	$85.33	$16.48	111,995
2016-08-31	$84.86	$84.86	$84.05	$84.21	$16.26	53,300
2016-08-30	$84.67	$85.19	$84.67	$85.15	$16.44	43,660
2016-08-29	$84.05	$84.60	$84.05	$84.60	$16.34	110,515
2016-08-26	$85.35	$85.92	$84.44	$84.79	$16.37	56,465
2016-08-25	$84.56	$85.28	$84.53	$85.23	$16.46	37,805
2016-08-24	$84.78	$85.09	$84.61	$84.92	$16.40	36,230
2016-08-23	$85.33	$85.69	$84.81	$84.81	$16.38	53,340
2016-08-22	$84.50	$85.05	$84.50	$85.05	$16.42	56,625
2016-08-19	$84.52	$85.02	$84.52	$85.00	$16.41	68,915
2016-08-18	$85.04	$85.05	$84.65	$85.05	$16.42	28,440
2016-08-17	$84.38	$84.92	$84.11	$84.56	$16.33	43,615
2016-08-16	$83.93	$84.58	$83.93	$84.13	$16.25	45,200
2016-08-15	$83.83	$84.42	$83.42	$83.80	$16.18	106,255
2016-08-12	$83.70	$83.99	$83.61	$83.89	$16.20	41,690
2016-08-11	$83.55	$83.65	$83.36	$83.50	$16.13	59,070
2016-08-10	$83.38	$83.60	$83.05	$83.05	$16.04	59,685
2016-08-09	$82.00	$83.00	$82.00	$82.77	$15.98	33,705
2016-08-08	$81.30	$81.78	$81.17	$81.44	$15.73	83,665
2016-08-05	$81.45	$82.23	$81.45	$82.20	$15.87	143,290
2016-08-04	$81.51	$81.97	$81.51	$81.75	$15.79	41,270
2016-08-03	$81.34	$81.83	$80.94	$81.44	$15.73	64,665
2016-08-02	$82.49	$82.59	$82.06	$82.30	$15.89	42,475
2016-08-01	$82.26	$82.71	$82.17	$82.31	$15.90	98,310
2016-07-29	$82.36	$82.66	$82.17	$82.35	$15.90	62,390
2016-07-28	$82.00	$82.48	$81.65	$82.15	$15.86	81,035
2016-07-27	$81.50	$81.63	$80.40	$81.32	$15.70	308,825
2016-07-26	$79.20	$80.60	$78.96	$80.25	$15.50	209,595
2016-07-25	$78.21	$78.95	$78.21	$78.62	$15.18	78,280
2016-07-22	$77.94	$78.14	$77.37	$77.56	$14.98	95,605
2016-07-21	$77.50	$77.87	$77.01	$77.16	$14.90	92,115
2016-07-20	$79.43	$79.73	$79.06	$79.58	$15.37	101,920
2016-07-19	$77.80	$77.80	$77.22	$77.34	$14.94	43,550
2016-07-18	$78.03	$78.67	$77.79	$77.84	$15.03	50,415
2016-07-15	$77.67	$77.92	$77.51	$77.86	$15.04	67,825
2016-07-14	$78.47	$78.62	$78.11	$78.35	$15.13	68,490
2016-07-13	$77.49	$78.34	$77.49	$77.80	$15.02	57,305
2016-07-12	$77.81	$77.81	$77.22	$77.28	$14.92	2,642,910
2016-07-11	$76.11	$77.46	$76.11	$77.46	$14.96	1,205,545
2016-07-08	$74.32	$75.05	$74.25	$74.84	$14.45	85,445
2016-07-07	$74.16	$74.16	$73.54	$73.54	$14.20	36,020
2016-07-06	$73.48	$73.90	$72.74	$73.43	$14.18	91,515
2016-07-05	$74.66	$75.34	$74.05	$74.25	$14.34	947,940
2016-07-01	$76.29	$76.44	$75.99	$76.09	$14.69	573,055
2016-06-30	$75.15	$76.28	$74.61	$75.95	$14.67	154,705
2016-06-29	$74.37	$74.70	$74.20	$74.70	$14.43	54,120
2016-06-28	$73.72	$74.16	$72.76	$73.73	$14.24	93,780
2016-06-27	$72.24	$72.29	$70.74	$71.63	$13.74	152,680
2016-06-24	$74.89	$76.21	$74.89	$75.14	$14.41	80,945
2016-06-23	$79.36	$80.00	$79.01	$79.83	$15.31	108,870
2016-06-22	$78.41	$78.70	$77.80	$77.80	$14.93	151,025
2016-06-21	$77.70	$78.32	$77.39	$77.69	$14.90	96,720
2016-06-20	$76.61	$78.04	$76.61	$77.38	$14.84	60,895
2016-06-17	$73.85	$74.58	$73.39	$74.58	$14.31	75,390
2016-06-16	$73.38	$74.49	$73.06	$74.28	$14.25	140,105
2016-06-15	$75.14	$75.14	$74.44	$75.06	$14.40	365,205
2016-06-14	$74.44	$74.44	$73.49	$73.90	$14.18	1,080,650
2016-06-13	$74.86	$75.38	$74.71	$74.71	$14.33	73,685
2016-06-10	$76.05	$76.27	$75.07	$75.10	$14.41	68,140
2016-06-09	$77.88	$78.02	$77.34	$77.34	$14.84	67,845
2016-06-08	$78.33	$78.75	$78.27	$78.43	$15.05	110,425
2016-06-07	$79.10	$79.20	$78.81	$79.01	$15.16	52,805
2016-06-06	$79.33	$79.45	$79.05	$79.44	$15.24	58,650
2016-06-03	$79.49	$79.58	$79.04	$79.24	$15.20	57,550
2016-06-02	$79.42	$79.51	$78.90	$79.04	$15.16	109,850
2016-06-01	$79.20	$79.60	$79.12	$79.48	$15.25	132,775
2016-05-31	$79.44	$79.66	$78.78	$78.93	$15.14	47,835
2016-05-27	$78.67	$78.74	$78.23	$78.27	$15.02	77,070
2016-05-26	$79.18	$79.30	$78.97	$79.13	$15.08	134,855
2016-05-25	$78.62	$78.75	$78.27	$78.60	$14.98	86,270
2016-05-24	$78.60	$78.82	$78.36	$78.58	$14.97	43,230
2016-05-23	$77.56	$78.01	$77.50	$78.01	$14.87	34,845
2016-05-20	$76.81	$77.53	$76.45	$77.18	$14.71	35,985
2016-05-19	$75.77	$76.33	$75.67	$75.75	$14.44	67,750
2016-05-18	$76.73	$77.84	$76.73	$76.95	$14.66	42,465
2016-05-17	$77.41	$77.97	$76.97	$77.29	$14.73	53,465
2016-05-16	$77.00	$77.74	$76.98	$77.74	$14.82	52,215
2016-05-13	$77.34	$77.42	$76.63	$76.98	$14.67	52,600
2016-05-12	$78.51	$78.51	$77.53	$77.95	$14.86	47,800
2016-05-11	$78.76	$79.49	$78.65	$78.84	$15.02	42,265
2016-05-10	$78.33	$79.03	$78.33	$78.60	$14.98	45,290
2016-05-09	$78.81	$79.30	$78.55	$78.55	$14.97	86,295
2016-05-06	$77.91	$78.03	$77.37	$77.70	$14.81	33,740
2016-05-05	$78.00	$78.40	$77.48	$77.80	$14.83	84,385
2016-05-04	$78.33	$78.73	$78.31	$78.69	$15.00	55,110
2016-05-03	$79.77	$79.77	$78.56	$78.62	$14.98	50,895
2016-05-02	$79.18	$79.74	$79.18	$79.62	$15.17	45,100
2016-04-29	$78.88	$78.88	$78.01	$78.11	$14.89	58,670
2016-04-28	$78.61	$79.30	$78.60	$78.60	$14.98	74,170
2016-04-27	$79.45	$79.99	$79.39	$79.68	$15.18	88,370
2016-04-26	$79.33	$79.57	$79.06	$79.11	$15.08	35,665
2016-04-25	$79.04	$79.52	$78.76	$78.76	$15.01	28,220
2016-04-22	$78.77	$79.19	$78.51	$78.95	$15.05	59,220
2016-04-21	$78.00	$79.29	$77.97	$78.58	$14.98	55,230
2016-04-20	$81.82	$82.83	$81.70	$82.15	$15.66	87,925
2016-04-19	$81.83	$82.00	$81.40	$81.40	$15.51	175,035
2016-04-18	$80.21	$80.97	$80.21	$80.85	$15.41	58,160
2016-04-15	$79.78	$80.40	$79.78	$79.83	$15.21	64,510
2016-04-14	$79.89	$80.34	$79.75	$79.99	$15.24	119,400
2016-04-13	$79.89	$80.07	$79.61	$80.07	$15.26	49,080
2016-04-12	$79.46	$79.99	$79.26	$79.26	$15.10	37,180
2016-04-11	$80.10	$80.40	$79.59	$79.61	$15.17	56,665
2016-04-08	$79.70	$80.18	$79.65	$79.75	$15.20	68,940
2016-04-07	$79.56	$79.90	$78.95	$79.36	$15.12	57,060
2016-04-06	$80.51	$81.70	$80.51	$81.45	$15.52	71,765
2016-04-05	$79.80	$80.56	$79.72	$80.10	$15.26	42,350
2016-04-04	$80.81	$80.83	$80.33	$80.33	$15.31	99,715
2016-04-01	$78.32	$78.83	$78.14	$78.59	$14.98	82,085
2016-03-31	$79.55	$79.60	$78.95	$78.95	$15.05	57,405
2016-03-30	$79.67	$80.10	$79.62	$79.86	$15.22	78,640
2016-03-29	$77.64	$79.00	$77.64	$79.00	$15.06	44,285
2016-03-28	$77.29	$77.33	$76.78	$77.20	$14.71	88,475
2016-03-24	$77.82	$78.03	$76.61	$77.00	$14.67	58,800
2016-03-23	$78.72	$79.28	$78.69	$78.79	$15.02	52,055
2016-03-22	$77.92	$78.89	$77.79	$78.75	$15.01	63,135
2016-03-21	$77.76	$78.45	$77.66	$77.84	$14.83	64,480
2016-03-18	$78.46	$79.14	$78.10	$78.46	$14.95	84,350
2016-03-17	$78.26	$79.07	$78.15	$78.90	$15.04	98,555
2016-03-16	$77.59	$78.61	$77.16	$78.54	$14.97	56,085
2016-03-15	$77.85	$78.46	$77.68	$78.20	$14.90	112,065
2016-03-14	$78.10	$78.69	$77.85	$78.31	$14.92	70,075
2016-03-11	$76.90	$77.27	$76.58	$77.27	$14.73	43,590
2016-03-10	$76.42	$76.85	$75.87	$76.81	$14.64	66,750
2016-03-09	$74.46	$75.15	$74.46	$74.58	$14.21	55,100
2016-03-08	$74.44	$74.85	$73.86	$74.14	$14.13	97,750
2016-03-07	$74.44	$75.14	$74.11	$75.14	$14.32	78,480
2016-03-04	$75.45	$75.84	$75.11	$75.30	$14.35	140,995
2016-03-03	$75.93	$76.07	$74.96	$75.37	$14.36	135,685
2016-03-02	$76.51	$76.72	$75.85	$76.55	$14.59	158,165
2016-03-01	$78.00	$78.31	$77.35	$78.31	$14.92	112,045
2016-02-29	$75.23	$76.24	$75.21	$75.69	$14.42	93,730
2016-02-26	$76.14	$76.34	$75.51	$75.55	$14.40	58,885
2016-02-25	$75.79	$76.69	$75.51	$76.16	$14.51	100,505
2016-02-24	$73.98	$75.30	$73.60	$74.90	$14.27	77,010
2016-02-23	$76.59	$77.04	$76.43	$76.66	$14.61	61,890
2016-02-22	$77.54	$77.59	$76.96	$77.04	$14.68	71,835
2016-02-19	$76.75	$77.70	$76.75	$77.70	$14.81	65,615
2016-02-18	$77.34	$77.34	$76.68	$77.14	$14.70	58,425
2016-02-17	$76.73	$77.46	$76.54	$77.35	$14.74	276,935
2016-02-16	$76.08	$76.08	$74.45	$75.05	$14.30	1,206,145
2016-02-12	$73.35	$74.14	$73.32	$73.75	$14.05	243,920
2016-02-11	$73.65	$74.00	$72.92	$73.40	$13.99	67,435
2016-02-10	$74.46	$75.23	$74.46	$74.77	$14.25	89,905
2016-02-09	$72.48	$74.22	$72.46	$73.63	$14.03	117,825
2016-02-08	$72.06	$72.41	$71.60	$72.06	$13.73	99,270
2016-02-05	$76.25	$76.38	$74.20	$74.35	$14.17	94,780
2016-02-04	$77.04	$77.29	$76.36	$76.98	$14.67	74,145
2016-02-03	$77.11	$78.05	$76.81	$78.00	$14.86	112,870
2016-02-02	$76.32	$76.59	$75.60	$75.80	$14.45	84,380
2016-02-01	$76.95	$77.93	$76.72	$77.75	$14.82	123,120
2016-01-29	$76.18	$77.09	$76.13	$77.09	$14.69	77,240
2016-01-28	$76.08	$76.18	$75.11	$75.82	$14.45	84,710
2016-01-27	$76.09	$76.80	$75.90	$76.14	$14.51	73,460
2016-01-26	$75.27	$76.14	$75.27	$75.82	$14.45	100,355
2016-01-25	$76.47	$76.67	$75.34	$75.84	$14.45	72,195
2016-01-22	$74.05	$74.35	$73.64	$73.89	$14.08	191,830
2016-01-21	$72.39	$72.64	$71.98	$72.37	$13.79	494,605
2016-01-20	$71.65	$72.30	$71.07	$72.15	$13.75	130,185
2016-01-19	$72.52	$73.00	$72.04	$72.39	$13.80	145,785
2016-01-15	$70.65	$70.79	$69.90	$69.90	$13.32	188,030
2016-01-14	$74.38	$74.38	$73.30	$74.10	$14.12	112,880
2016-01-13	$75.70	$75.90	$73.88	$73.88	$14.08	135,165
2016-01-12	$76.21	$76.41	$75.66	$76.31	$14.54	263,005
2016-01-11	$75.59	$75.59	$74.39	$74.52	$14.20	84,070
2016-01-08	$76.13	$76.33	$75.25	$75.34	$14.36	205,735
2016-01-07	$75.44	$76.50	$75.34	$76.25	$14.53	271,525
2016-01-06	$75.45	$76.20	$75.27	$75.42	$14.37	554,275
2016-01-05	$77.27	$77.27	$76.55	$76.94	$14.66	119,180
2016-01-04	$78.05	$78.05	$77.01	$77.97	$14.86	104,065
2015-12-31	$80.23	$80.50	$79.77	$80.15	$15.27	62,015
2015-12-30	$80.88	$80.99	$80.49	$80.81	$15.40	63,245
2015-12-29	$80.68	$81.00	$80.50	$80.84	$15.40	69,460
2015-12-28	$80.24	$80.50	$80.11	$80.25	$15.29	65,850
2015-12-24	$79.97	$80.49	$79.87	$80.49	$15.34	47,850
2015-12-23	$80.02	$80.30	$79.51	$80.30	$15.30	123,855
2015-12-22	$78.86	$79.29	$78.68	$79.29	$15.11	75,580
2015-12-21	$79.73	$79.80	$79.11	$79.30	$15.11	77,355
2015-12-18	$78.76	$79.49	$78.66	$78.95	$15.05	73,495
2015-12-17	$81.08	$81.32	$80.45	$80.71	$15.38	77,225
2015-12-16	$80.80	$82.08	$80.59	$81.79	$15.59	68,875
2015-12-15	$80.69	$80.99	$80.31	$80.43	$15.33	92,140
2015-12-14	$79.69	$80.00	$78.98	$79.20	$15.09	176,435
2015-12-11	$79.36	$80.00	$79.36	$79.69	$15.19	196,460
2015-12-10	$80.34	$80.34	$79.81	$80.19	$15.28	60,765
2015-12-09	$80.99	$81.05	$80.25	$80.89	$15.42	59,260
2015-12-08	$81.84	$81.91	$81.21	$81.53	$15.54	137,905
2015-12-07	$81.63	$82.69	$81.63	$82.69	$15.76	56,430
2015-12-04	$81.14	$82.14	$81.14	$82.14	$15.65	72,100
2015-12-03	$80.99	$81.42	$80.65	$81.26	$15.49	45,360
2015-12-02	$80.28	$80.73	$79.92	$80.68	$15.38	288,225
2015-12-01	$80.27	$80.87	$80.25	$80.72	$15.38	125,400
2015-11-30	$79.25	$79.79	$79.01	$79.55	$15.16	34,905
2015-11-27	$78.95	$79.84	$78.95	$79.84	$15.22	36,840
2015-11-25	$78.63	$79.15	$78.60	$78.95	$15.05	43,015
2015-11-24	$78.16	$78.45	$77.88	$78.42	$14.94	51,295
2015-11-23	$79.30	$79.76	$78.53	$78.53	$14.97	126,070
2015-11-20	$79.59	$79.59	$79.01	$79.52	$15.15	44,720
2015-11-19	$79.27	$79.80	$79.20	$79.44	$15.14	56,470
2015-11-18	$78.16	$78.63	$77.96	$78.52	$14.96	79,935
2015-11-17	$78.90	$79.00	$78.10	$78.44	$14.95	106,330
2015-11-16	$77.28	$78.33	$77.19	$78.33	$14.93	82,040
2015-11-13	$78.21	$78.55	$78.03	$78.36	$14.93	104,245
2015-11-12	$78.46	$79.37	$78.46	$79.05	$15.06	69,420
2015-11-11	$78.62	$79.00	$78.51	$78.70	$15.00	84,685
2015-11-10	$77.50	$77.72	$76.97	$77.40	$14.75	112,510
2015-11-09	$79.34	$79.34	$78.17	$78.72	$15.00	57,460
2015-11-06	$78.72	$79.49	$78.46	$79.49	$15.15	94,400
2015-11-05	$80.90	$80.90	$80.27	$80.40	$15.32	36,755
2015-11-04	$79.00	$79.56	$78.83	$79.36	$15.12	64,765
2015-11-03	$79.83	$79.90	$79.22	$79.38	$15.13	114,170
2015-11-02	$78.85	$79.68	$78.85	$79.31	$15.11	107,140
2015-10-30	$78.68	$79.38	$78.40	$78.84	$15.02	41,675
2015-10-29	$77.29	$79.28	$77.26	$79.28	$15.11	126,985
2015-10-28	$77.43	$77.99	$76.26	$76.97	$14.67	100,940
2015-10-27	$77.03	$77.06	$76.29	$76.43	$14.57	64,540
2015-10-26	$76.30	$77.19	$76.25	$76.71	$14.62	68,870
2015-10-23	$77.13	$77.77	$76.96	$77.25	$14.72	79,510
2015-10-22	$77.06	$77.20	$76.42	$76.50	$14.58	93,015
2015-10-21	$80.08	$80.09	$79.21	$79.21	$15.10	72,160
2015-10-20	$79.71	$80.08	$79.14	$79.50	$15.15	61,455
2015-10-19	$79.03	$79.31	$78.76	$78.90	$15.04	65,605
2015-10-16	$79.38	$79.44	$79.12	$79.28	$15.11	82,000
2015-10-15	$79.34	$79.60	$79.17	$79.30	$15.11	76,840
2015-10-14	$76.85	$77.22	$76.41	$77.00	$14.67	83,125
2015-10-13	$76.23	$76.92	$76.23	$76.31	$14.54	61,495
2015-10-12	$75.14	$76.15	$75.14	$75.93	$14.47	33,900
2015-10-09	$75.28	$75.68	$75.02	$75.68	$14.42	58,095
2015-10-08	$75.22	$76.20	$75.15	$76.20	$14.52	81,700
2015-10-07	$75.31	$75.89	$75.17	$75.40	$14.37	42,105
2015-10-06	$76.72	$77.25	$76.64	$77.15	$14.70	88,610
2015-10-05	$76.04	$76.29	$75.79	$76.25	$14.53	102,370
2015-10-02	$74.60	$75.27	$74.51	$75.15	$14.32	106,395
2015-10-01	$74.13	$74.37	$73.46	$74.13	$14.13	76,795
2015-09-30	$74.05	$74.11	$73.26	$73.76	$14.06	101,070
2015-09-29	$72.45	$72.49	$72.02	$72.47	$13.81	104,400
2015-09-28	$73.52	$73.92	$73.09	$73.36	$13.98	101,025
2015-09-25	$73.98	$74.26	$73.51	$73.51	$14.01	103,300
2015-09-24	$71.81	$72.22	$71.53	$71.74	$13.67	196,205
2015-09-23	$71.30	$71.95	$71.18	$71.41	$13.61	74,955
2015-09-22	$71.75	$71.83	$71.06	$71.33	$13.59	127,890
2015-09-21	$71.94	$72.25	$71.49	$71.65	$13.65	70,115
2015-09-18	$71.93	$72.58	$71.49	$71.76	$13.68	96,555
2015-09-17	$71.76	$72.71	$71.61	$72.63	$13.84	84,910
2015-09-16	$70.92	$71.88	$70.84	$71.32	$13.59	90,930
2015-09-15	$71.28	$71.65	$71.06	$71.06	$13.54	103,870
2015-09-14	$70.12	$70.45	$69.93	$70.45	$13.43	115,555
2015-09-11	$70.41	$70.68	$69.96	$70.56	$13.45	107,155
2015-09-10	$70.13	$70.42	$69.28	$70.22	$13.38	132,100
2015-09-09	$69.45	$69.72	$69.01	$69.28	$13.20	75,610
2015-09-08	$68.63	$68.89	$68.04	$68.74	$13.10	167,625
2015-09-04	$67.42	$67.42	$66.41	$66.61	$12.69	198,425
2015-09-03	$67.71	$68.40	$67.71	$68.27	$13.01	106,400
2015-09-02	$67.48	$68.06	$67.48	$67.68	$12.90	121,810

Dassault Systemes SA (DASTY) Exchange: PINK