Energizer Holdings Inc (ENR) Stock

Data as of April 19, 2024

$27.86 ($-0.15) -0.54%

Energizer Holdings Inc - Daily Information

Click for more stock information on Energizer Holdings Inc.

Daily Information	Data
Date	April 19, 2024
Open	$27.86
Previous Close	$27.86
High	$27.93
Low	$27.55
Adjusted Open	$27.86
Previous Adjusted Close	$27.86
Adjusted High	$27.93
Adjusted Low	$27.55

About Energizer Holdings Inc (ENR)

Energizer Holdings Inc is an American manufacturer and marketer of consumer batteries, automotive care care chemicals, lighting products and personal care products. Established in 1996, by 2009 Energizer had become the worldâs largest manufacturer of dry cell batteries and in 2018, it announced the acquisition of Spectrum Brands and its appliance and shaving units. The company now distributes its products in more than 165 countries and has over 7,500 full and part time employees across the globe.

Invest in Energizer Holdings Inc (ENR)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Energizer Holdings Inc (ENR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$27.86	$27.93	$27.55	$27.86	$27.86	458,010
2024-04-04	$28.59	$28.70	$27.93	$28.01	$28.01	442,436
2024-04-03	$28.52	$28.66	$27.81	$28.32	$28.32	574,006
2024-04-02	$28.89	$28.95	$28.52	$28.69	$28.69	527,169
2024-04-01	$29.43	$29.43	$28.78	$29.05	$29.05	504,275
2024-03-28	$29.25	$29.60	$29.25	$29.44	$29.44	557,850
2024-03-27	$28.15	$29.14	$28.15	$29.11	$29.11	499,199
2024-03-26	$28.15	$28.17	$27.82	$27.89	$27.89	374,945
2024-03-25	$28.04	$28.33	$27.96	$27.99	$27.99	349,499
2024-03-22	$28.21	$28.21	$27.85	$27.96	$27.96	543,408
2024-03-21	$28.05	$28.53	$27.83	$28.06	$28.06	687,071
2024-03-20	$27.96	$28.25	$27.58	$27.99	$27.99	665,970
2024-03-19	$28.08	$28.54	$27.93	$27.96	$27.96	486,132
2024-03-18	$28.06	$28.33	$27.73	$28.10	$28.10	565,988
2024-03-15	$28.23	$28.67	$28.13	$28.14	$28.14	920,025
2024-03-14	$28.94	$28.94	$28.20	$28.43	$28.43	430,320
2024-03-13	$29.12	$29.35	$28.55	$28.95	$28.95	539,929
2024-03-12	$28.78	$29.28	$28.73	$29.10	$29.10	465,963
2024-03-11	$28.60	$28.93	$28.42	$28.89	$28.89	518,380
2024-03-08	$28.39	$28.77	$28.32	$28.70	$28.70	587,299
2024-03-07	$27.96	$28.32	$27.84	$28.26	$28.26	710,926
2024-03-06	$27.89	$28.24	$27.60	$27.82	$27.82	627,093
2024-03-05	$28.07	$28.39	$27.67	$27.72	$27.72	633,968
2024-03-04	$28.58	$28.61	$28.08	$28.16	$28.16	697,360
2024-03-01	$28.60	$28.83	$28.31	$28.72	$28.72	539,658
2024-02-29	$28.94	$29.05	$28.47	$28.55	$28.55	494,418
2024-02-28	$28.53	$28.86	$28.38	$28.62	$28.62	568,745
2024-02-27	$28.89	$28.93	$28.49	$28.70	$28.70	599,105
2024-02-26	$29.37	$29.48	$28.67	$28.73	$28.73	503,800
2024-02-23	$29.45	$29.88	$29.39	$29.49	$29.49	387,894
2024-02-22	$30.02	$30.02	$29.33	$29.54	$29.54	410,681
2024-02-21	$30.11	$30.47	$29.78	$30.00	$30.00	600,579
2024-02-20	$29.99	$30.52	$29.89	$29.99	$29.99	545,101
2024-02-16	$30.43	$30.63	$30.10	$30.26	$29.96	683,269
2024-02-15	$30.18	$30.76	$30.10	$30.64	$30.34	608,014
2024-02-14	$30.41	$30.55	$29.96	$30.06	$29.76	421,915
2024-02-13	$31.27	$31.32	$29.82	$30.14	$29.84	880,203
2024-02-12	$31.33	$32.26	$31.33	$32.05	$31.73	595,915
2024-02-09	$31.81	$31.83	$31.19	$31.38	$31.07	589,612
2024-02-08	$31.90	$32.00	$31.49	$31.77	$31.46	467,208
2024-02-07	$32.34	$32.39	$31.61	$31.88	$31.56	641,417
2024-02-06	$30.63	$32.20	$30.16	$32.04	$31.72	916,034
2024-02-05	$31.52	$31.67	$31.02	$31.07	$30.76	775,734
2024-02-02	$31.94	$32.12	$31.40	$31.82	$31.50	389,676
2024-02-01	$31.75	$32.34	$31.64	$32.29	$31.97	479,275
2024-01-31	$32.63	$32.71	$31.60	$31.62	$31.31	434,343
2024-01-30	$32.75	$32.91	$32.54	$32.55	$32.23	277,192
2024-01-29	$32.75	$33.00	$32.57	$32.94	$32.61	334,523
2024-01-26	$32.83	$33.03	$32.72	$32.81	$32.49	294,190
2024-01-25	$32.00	$32.63	$31.91	$32.61	$32.29	301,304
2024-01-24	$32.30	$32.44	$31.65	$31.67	$31.36	279,291
2024-01-23	$32.43	$32.63	$31.98	$32.17	$31.85	321,214
2024-01-22	$31.99	$32.25	$31.81	$32.03	$31.71	387,095
2024-01-19	$31.89	$31.89	$31.33	$31.74	$31.43	262,305
2024-01-18	$31.47	$31.83	$31.42	$31.69	$31.38	314,822
2024-01-17	$31.18	$31.78	$31.10	$31.50	$31.19	441,823
2024-01-16	$31.83	$31.95	$31.47	$31.59	$31.28	389,576
2024-01-12	$32.20	$32.34	$31.83	$32.11	$31.79	431,706
2024-01-11	$31.60	$31.99	$31.34	$31.96	$31.64	473,845
2024-01-10	$31.38	$31.81	$31.38	$31.71	$31.40	420,382
2024-01-09	$31.14	$31.58	$31.14	$31.47	$31.16	313,228
2024-01-08	$30.54	$31.45	$30.54	$31.43	$31.12	408,430
2024-01-05	$30.43	$30.82	$30.31	$30.54	$30.24	434,982
2024-01-04	$30.43	$30.69	$30.07	$30.61	$30.31	629,098
2024-01-03	$31.73	$31.74	$30.49	$30.58	$30.28	541,990
2024-01-02	$31.49	$32.02	$31.45	$31.86	$31.54	528,473
2023-12-29	$31.92	$32.01	$31.61	$31.68	$31.37	351,261
2023-12-28	$31.90	$32.16	$31.78	$31.95	$31.63	309,076
2023-12-27	$32.23	$32.25	$31.86	$31.97	$31.65	305,089
2023-12-26	$32.25	$32.42	$31.95	$32.22	$31.90	431,999
2023-12-22	$31.72	$32.33	$31.52	$32.16	$31.84	388,402
2023-12-21	$31.91	$32.14	$31.40	$31.77	$31.46	286,479
2023-12-20	$32.01	$32.20	$31.46	$31.52	$31.21	473,548
2023-12-19	$32.47	$32.49	$31.99	$32.22	$31.90	476,814
2023-12-18	$31.91	$32.29	$31.65	$32.07	$31.75	467,578
2023-12-15	$32.23	$32.30	$31.44	$31.75	$31.44	1,844,674
2023-12-14	$32.51	$32.80	$32.09	$32.17	$31.85	726,547
2023-12-13	$31.16	$32.14	$30.81	$31.99	$31.67	635,143
2023-12-12	$31.09	$31.25	$30.65	$31.20	$30.89	573,166
2023-12-11	$31.00	$31.23	$30.83	$31.23	$30.92	439,430
2023-12-08	$31.00	$31.21	$30.43	$30.93	$30.62	441,312
2023-12-07	$30.83	$30.98	$30.61	$30.96	$30.65	392,971
2023-12-06	$30.94	$31.32	$30.77	$30.84	$30.53	456,628
2023-12-05	$31.65	$31.80	$30.54	$30.74	$30.44	511,113
2023-12-04	$30.76	$31.89	$30.76	$31.81	$31.49	789,463
2023-12-01	$30.82	$31.18	$30.81	$31.01	$31.01	623,753
2023-11-30	$30.95	$31.05	$30.51	$30.84	$30.84	666,693
2023-11-29	$31.22	$31.44	$30.70	$30.94	$30.94	488,472
2023-11-28	$30.82	$31.47	$30.76	$31.17	$31.17	433,901
2023-11-27	$31.18	$31.37	$30.90	$31.24	$30.94	479,617
2023-11-24	$31.19	$31.55	$31.09	$31.30	$31.30	184,961
2023-11-22	$31.04	$31.32	$30.85	$31.10	$31.10	577,184
2023-11-21	$31.47	$31.47	$30.74	$30.78	$30.78	545,194
2023-11-20	$31.60	$31.93	$30.96	$31.47	$31.47	806,214
2023-11-17	$32.45	$32.62	$31.76	$32.18	$32.18	1,086,223
2023-11-16	$33.49	$33.65	$32.32	$32.36	$32.36	862,180
2023-11-15	$33.94	$34.01	$32.45	$33.68	$33.68	1,398,769
2023-11-14	$34.77	$36.73	$34.75	$36.12	$36.12	1,553,528
2023-11-13	$33.97	$34.31	$33.39	$33.63	$33.63	1,443,306
2023-11-10	$34.14	$34.14	$33.47	$33.98	$33.98	553,908
2023-11-09	$34.03	$34.05	$33.47	$33.89	$33.89	532,216
2023-11-08	$34.02	$34.37	$33.77	$33.80	$33.80	702,854
2023-11-07	$33.54	$34.01	$33.49	$33.96	$33.96	606,589
2023-11-06	$33.33	$33.63	$32.99	$33.57	$33.57	602,972
2023-11-03	$33.00	$33.90	$33.00	$33.47	$33.47	699,275
2023-11-02	$31.81	$32.65	$31.81	$32.62	$32.62	660,715
2023-11-01	$31.56	$31.84	$31.16	$31.50	$31.50	634,240
2023-10-31	$31.35	$31.86	$31.35	$31.58	$31.58	609,487
2023-10-30	$31.50	$31.70	$31.18	$31.19	$31.19	444,919
2023-10-27	$31.59	$31.78	$31.04	$31.22	$31.22	632,571
2023-10-26	$31.38	$31.92	$31.18	$31.68	$31.68	470,496
2023-10-25	$31.57	$31.82	$31.17	$31.34	$31.34	537,518
2023-10-24	$31.71	$32.12	$31.58	$31.75	$31.75	684,689
2023-10-23	$31.74	$32.22	$31.39	$31.40	$31.40	630,189
2023-10-20	$32.31	$32.48	$31.83	$31.84	$31.84	636,418
2023-10-19	$32.29	$32.71	$32.12	$32.16	$32.16	608,695
2023-10-18	$32.10	$32.48	$31.77	$32.26	$32.26	507,616
2023-10-17	$31.55	$32.36	$31.55	$31.93	$31.93	812,343
2023-10-16	$31.29	$31.77	$30.89	$31.56	$31.56	592,867
2023-10-13	$29.85	$31.03	$29.58	$30.96	$30.96	938,080
2023-10-12	$30.30	$30.38	$29.55	$29.58	$29.58	761,669
2023-10-11	$30.31	$30.55	$30.08	$30.40	$30.40	563,135
2023-10-10	$29.49	$30.46	$29.40	$30.25	$30.25	639,027
2023-10-09	$28.78	$29.41	$28.57	$29.31	$29.31	576,605
2023-10-06	$28.72	$29.01	$27.68	$28.96	$28.96	939,679
2023-10-05	$30.23	$30.30	$28.60	$28.80	$28.80	1,076,719
2023-10-04	$30.35	$30.54	$30.10	$30.36	$30.36	560,290
2023-10-03	$31.24	$31.41	$30.18	$30.27	$30.27	1,124,319
2023-10-02	$31.96	$32.09	$31.20	$31.23	$31.23	816,914
2023-09-29	$32.32	$32.39	$31.76	$32.04	$32.04	759,814
2023-09-28	$31.76	$32.31	$31.76	$32.29	$32.29	597,124
2023-09-27	$32.37	$32.62	$31.67	$31.76	$31.76	635,290
2023-09-26	$32.64	$32.82	$32.36	$32.37	$32.37	534,760
2023-09-25	$32.55	$32.82	$32.49	$32.71	$32.71	461,592
2023-09-22	$33.47	$33.60	$32.75	$32.77	$32.77	447,362
2023-09-21	$34.00	$34.00	$33.18	$33.40	$33.40	733,251
2023-09-20	$34.33	$34.50	$33.97	$34.04	$34.04	473,859
2023-09-19	$33.68	$34.47	$33.68	$34.17	$34.17	835,304
2023-09-18	$34.37	$34.37	$33.53	$33.74	$33.74	600,210
2023-09-15	$34.24	$34.73	$34.16	$34.26	$34.26	12,386,459
2023-09-14	$33.72	$34.43	$33.72	$34.39	$34.39	812,417
2023-09-13	$34.38	$34.44	$33.56	$33.61	$33.61	727,193
2023-09-12	$34.78	$34.95	$34.24	$34.30	$34.30	585,161
2023-09-11	$35.50	$35.53	$34.81	$34.83	$34.83	726,239
2023-09-08	$35.47	$35.68	$35.08	$35.08	$35.08	743,411
2023-09-07	$35.54	$35.69	$35.08	$35.32	$35.32	833,548
2023-09-06	$35.30	$35.60	$34.87	$35.48	$35.48	665,380
2023-09-05	$34.59	$35.94	$34.55	$35.37	$35.37	1,352,419
2023-09-01	$34.50	$34.75	$34.27	$34.40	$34.40	550,243
2023-08-31	$35.22	$35.31	$34.35	$34.35	$34.35	507,960
2023-08-30	$34.63	$35.20	$34.63	$35.17	$35.17	327,751
2023-08-29	$34.43	$34.72	$34.20	$34.69	$34.69	272,971
2023-08-28	$33.82	$34.36	$33.46	$34.30	$34.30	449,736
2023-08-25	$34.78	$35.02	$34.20	$34.56	$34.56	471,430
2023-08-24	$34.62	$35.10	$34.50	$34.61	$34.61	340,519
2023-08-23	$34.43	$34.77	$34.28	$34.74	$34.74	358,316
2023-08-22	$34.01	$34.29	$33.76	$34.25	$34.25	485,657
2023-08-21	$34.26	$34.37	$33.88	$33.99	$33.99	475,895
2023-08-18	$34.48	$34.87	$34.41	$34.63	$34.33	517,027
2023-08-17	$34.84	$34.91	$34.35	$34.47	$34.17	474,762
2023-08-16	$34.43	$35.38	$34.43	$34.74	$34.44	581,137
2023-08-15	$34.64	$34.64	$34.09	$34.35	$34.05	354,378
2023-08-14	$34.59	$34.86	$34.43	$34.73	$34.43	335,351
2023-08-11	$34.29	$34.84	$34.19	$34.84	$34.84	482,170
2023-08-10	$35.07	$35.12	$33.95	$34.10	$34.10	590,677
2023-08-09	$32.70	$35.12	$32.47	$35.06	$35.06	879,636
2023-08-08	$31.75	$32.82	$30.52	$32.82	$32.82	1,923,635
2023-08-07	$36.39	$36.68	$35.63	$36.13	$36.13	587,257
2023-08-04	$36.99	$37.18	$35.93	$36.10	$36.10	549,240
2023-08-03	$36.51	$37.32	$36.48	$37.02	$37.02	675,066
2023-08-02	$35.49	$36.65	$35.49	$36.47	$36.47	646,770
2023-08-01	$35.36	$35.96	$35.25	$35.75	$35.75	513,457
2023-07-31	$36.06	$36.07	$35.65	$35.70	$35.70	401,687
2023-07-28	$35.36	$36.11	$35.28	$36.01	$36.01	876,600
2023-07-27	$35.34	$35.36	$35.02	$35.15	$35.15	453,292
2023-07-26	$34.92	$35.36	$34.92	$35.23	$35.23	337,082
2023-07-25	$34.30	$35.21	$34.03	$35.04	$35.04	700,384
2023-07-24	$33.73	$34.25	$33.22	$34.24	$34.24	418,276
2023-07-21	$33.85	$34.29	$33.63	$33.80	$33.80	473,080
2023-07-20	$33.88	$33.89	$33.31	$33.61	$33.61	296,573
2023-07-19	$33.46	$34.00	$33.40	$33.83	$33.83	671,616
2023-07-18	$33.43	$34.08	$33.29	$33.46	$33.46	378,059
2023-07-17	$33.73	$34.01	$33.35	$33.47	$33.47	272,564
2023-07-14	$33.99	$33.99	$33.45	$33.74	$33.74	327,265
2023-07-13	$33.77	$34.18	$33.75	$34.12	$34.12	319,516
2023-07-12	$33.60	$33.80	$33.50	$33.66	$33.66	413,640
2023-07-11	$33.17	$33.56	$32.92	$33.27	$33.27	380,804
2023-07-10	$32.85	$33.65	$32.82	$32.95	$32.95	496,815
2023-07-07	$32.70	$33.20	$32.69	$33.01	$33.01	389,847
2023-07-06	$32.93	$33.07	$32.35	$32.78	$32.78	312,427
2023-07-05	$33.78	$33.78	$33.13	$33.23	$33.23	402,391
2023-07-03	$33.44	$34.08	$33.26	$34.08	$34.08	187,976
2023-06-30	$33.64	$33.78	$33.47	$33.58	$33.58	305,124
2023-06-29	$33.01	$33.78	$32.81	$33.38	$33.38	326,135
2023-06-28	$32.71	$33.01	$32.44	$32.97	$32.97	264,213
2023-06-27	$32.37	$33.08	$32.37	$32.91	$32.91	313,784
2023-06-26	$31.91	$32.72	$31.91	$32.45	$32.45	393,336
2023-06-23	$33.04	$33.19	$32.05	$32.12	$32.12	687,397
2023-06-22	$33.64	$33.67	$33.22	$33.35	$33.35	316,304
2023-06-21	$32.97	$33.53	$32.68	$33.46	$33.46	460,087
2023-06-20	$33.95	$34.00	$32.95	$32.97	$32.97	364,049
2023-06-16	$34.16	$34.16	$33.60	$33.98	$33.98	964,677
2023-06-15	$33.35	$33.83	$33.02	$33.83	$33.83	488,327
2023-06-14	$33.61	$33.99	$33.10	$33.29	$33.29	439,590
2023-06-13	$33.12	$33.63	$32.99	$33.45	$33.45	503,117
2023-06-12	$33.29	$33.49	$33.03	$33.22	$33.22	357,497
2023-06-09	$33.52	$33.57	$32.95	$33.13	$33.13	387,031
2023-06-08	$33.40	$33.77	$33.24	$33.67	$33.67	298,636
2023-06-07	$33.06	$33.49	$32.76	$33.38	$33.38	515,763
2023-06-06	$32.95	$33.27	$32.64	$33.03	$33.03	552,012
2023-06-05	$32.98	$33.72	$32.91	$33.11	$33.11	364,101
2023-06-02	$33.54	$34.27	$33.52	$34.17	$34.17	390,218
2023-06-01	$32.81	$33.38	$32.61	$33.35	$33.35	500,746
2023-05-31	$33.18	$33.60	$32.48	$32.60	$32.60	681,874
2023-05-30	$34.01	$34.10	$33.14	$33.16	$33.16	450,802
2023-05-26	$33.70	$34.27	$33.70	$34.17	$34.17	278,686
2023-05-25	$33.74	$33.96	$33.40	$33.76	$33.76	372,373
2023-05-24	$34.25	$34.31	$33.87	$34.06	$34.06	414,985
2023-05-23	$34.67	$35.28	$34.51	$34.51	$34.51	393,662
2023-05-22	$34.75	$34.80	$34.26	$34.70	$34.70	462,401
2023-05-19	$35.12	$35.28	$34.31	$34.80	$34.80	461,005
2023-05-18	$35.18	$35.43	$34.74	$35.17	$34.87	509,897
2023-05-17	$35.14	$35.52	$35.07	$35.41	$35.11	474,000
2023-05-16	$35.34	$35.34	$35.03	$35.04	$35.04	440,823
2023-05-15	$35.12	$35.45	$35.00	$35.38	$35.38	344,297
2023-05-12	$35.05	$35.58	$34.56	$35.07	$35.07	437,456
2023-05-11	$35.20	$35.49	$34.67	$35.04	$35.04	468,005
2023-05-10	$36.18	$36.50	$35.36	$35.61	$35.61	596,928
2023-05-09	$34.85	$35.68	$34.54	$35.62	$35.62	1,136,319
2023-05-08	$35.47	$35.80	$33.97	$34.74	$34.74	1,385,858
2023-05-05	$32.38	$33.12	$32.38	$32.74	$32.74	575,200
2023-05-04	$33.23	$33.23	$32.00	$32.15	$32.15	512,090
2023-05-03	$33.13	$34.03	$33.13	$33.42	$33.42	555,617
2023-05-02	$33.49	$33.61	$32.76	$33.19	$33.19	584,397
2023-05-01	$33.43	$33.77	$33.31	$33.49	$33.49	335,319
2023-04-28	$33.15	$33.62	$33.15	$33.43	$33.43	552,071
2023-04-27	$32.50	$33.21	$32.42	$33.21	$33.21	460,025
2023-04-26	$32.55	$32.89	$32.34	$32.46	$32.46	342,592
2023-04-25	$32.30	$33.23	$32.29	$32.90	$32.90	632,564
2023-04-24	$32.54	$32.79	$32.51	$32.64	$32.64	254,647
2023-04-21	$32.88	$33.09	$32.29	$32.57	$32.57	385,114
2023-04-20	$32.42	$32.66	$32.06	$32.53	$32.53	366,074
2023-04-19	$32.17	$32.50	$31.89	$32.49	$32.49	410,468
2023-04-18	$31.78	$32.15	$31.73	$32.15	$32.15	421,786
2023-04-17	$31.68	$31.74	$31.39	$31.72	$31.72	371,449
2023-04-14	$31.55	$31.83	$31.19	$31.65	$31.65	576,571
2023-04-13	$31.75	$31.95	$31.33	$31.72	$31.72	361,584
2023-04-12	$32.39	$32.39	$31.22	$31.70	$31.70	639,996
2023-04-11	$31.90	$32.51	$31.64	$32.30	$32.30	1,588,785
2023-04-10	$32.19	$32.62	$31.64	$31.88	$31.88	762,526
2023-04-06	$32.55	$32.72	$32.07	$32.45	$32.45	407,264
2023-04-05	$33.47	$34.04	$32.42	$32.56	$32.56	501,905
2023-04-04	$34.87	$34.87	$33.59	$33.76	$33.76	460,111
2023-04-03	$34.73	$34.97	$34.35	$34.82	$34.82	457,482
2023-03-31	$34.40	$34.76	$34.33	$34.70	$34.70	455,208
2023-03-30	$34.13	$34.31	$33.97	$34.14	$34.14	418,809
2023-03-29	$33.89	$33.89	$33.57	$33.86	$33.86	345,260
2023-03-28	$33.18	$33.68	$33.04	$33.63	$33.63	355,934
2023-03-27	$33.47	$33.50	$32.94	$33.22	$33.22	548,179
2023-03-24	$32.19	$33.10	$32.12	$33.09	$33.09	545,665
2023-03-23	$32.85	$33.20	$32.44	$32.66	$32.66	449,774
2023-03-22	$33.56	$33.81	$32.81	$32.81	$32.81	400,595
2023-03-21	$33.46	$33.81	$33.02	$33.46	$33.46	465,524
2023-03-20	$32.53	$33.52	$32.20	$33.17	$33.17	527,367
2023-03-17	$32.78	$32.78	$32.09	$32.20	$32.20	1,459,046
2023-03-16	$32.89	$33.42	$32.54	$33.02	$33.02	488,558
2023-03-15	$32.73	$33.14	$32.09	$33.13	$33.13	698,808
2023-03-14	$33.62	$33.98	$32.75	$33.46	$33.46	615,216
2023-03-13	$32.99	$34.19	$32.68	$32.93	$32.93	896,408
2023-03-10	$34.35	$34.35	$33.28	$33.53	$33.53	453,662
2023-03-09	$34.90	$34.99	$34.35	$34.39	$34.39	431,963
2023-03-08	$35.11	$35.39	$34.67	$34.93	$34.93	409,284
2023-03-07	$35.46	$35.98	$34.73	$34.97	$34.97	406,229
2023-03-06	$37.23	$37.37	$35.17	$35.34	$35.34	489,171
2023-03-03	$37.00	$37.52	$36.80	$37.41	$37.41	524,733
2023-03-02	$36.05	$36.92	$35.87	$36.90	$36.90	387,146
2023-03-01	$36.21	$36.35	$35.38	$36.22	$36.22	410,722
2023-02-28	$35.72	$36.35	$35.72	$36.23	$36.23	480,341
2023-02-27	$36.29	$36.47	$35.60	$35.91	$35.91	326,100
2023-02-24	$35.76	$36.08	$35.51	$36.07	$36.07	401,693
2023-02-23	$36.13	$36.44	$35.78	$36.16	$36.16	322,030
2023-02-22	$36.02	$36.55	$35.81	$36.00	$36.00	328,859
2023-02-21	$36.01	$36.64	$35.99	$36.01	$36.01	698,108
2023-02-17	$35.59	$36.42	$35.32	$36.29	$36.29	504,153
2023-02-16	$35.40	$36.07	$35.32	$35.69	$35.40	399,929
2023-02-15	$35.35	$35.94	$35.29	$35.86	$35.57	330,506
2023-02-14	$35.95	$36.14	$35.57	$35.73	$35.44	378,561
2023-02-13	$35.70	$36.32	$35.53	$36.07	$35.77	393,379
2023-02-10	$34.90	$35.62	$34.59	$35.50	$35.21	771,064
2023-02-09	$35.23	$35.32	$34.82	$34.99	$34.70	714,331
2023-02-08	$35.24	$35.33	$34.72	$34.92	$34.63	613,290
2023-02-07	$35.13	$35.46	$34.73	$35.35	$35.06	865,635
2023-02-06	$35.47	$35.87	$33.42	$35.42	$35.13	1,833,984
2023-02-03	$37.60	$37.75	$37.08	$37.25	$36.94	867,522
2023-02-02	$37.15	$37.72	$36.89	$37.55	$37.24	628,212
2023-02-01	$36.84	$37.77	$36.65	$37.44	$37.13	555,771
2023-01-31	$36.38	$37.14	$36.02	$37.10	$36.80	491,883
2023-01-30	$36.47	$36.62	$36.02	$36.13	$35.83	388,961
2023-01-27	$36.61	$36.61	$36.16	$36.47	$36.17	297,070
2023-01-26	$36.83	$36.95	$36.36	$36.62	$36.32	292,248
2023-01-25	$36.18	$36.77	$36.08	$36.74	$36.44	322,458
2023-01-24	$36.50	$36.57	$35.74	$36.32	$36.02	300,654
2023-01-23	$35.89	$36.43	$35.77	$36.28	$35.98	406,051
2023-01-20	$35.89	$36.15	$35.40	$35.92	$35.63	397,373
2023-01-19	$36.05	$36.09	$35.66	$35.68	$35.39	309,458
2023-01-18	$36.83	$37.20	$36.20	$36.38	$36.08	393,276
2023-01-17	$37.17	$37.61	$36.91	$37.01	$36.71	392,783
2023-01-13	$36.60	$37.57	$36.53	$37.09	$36.79	582,591
2023-01-12	$37.16	$37.23	$36.44	$36.65	$36.35	624,767
2023-01-11	$37.60	$37.89	$36.64	$36.91	$36.61	623,968
2023-01-10	$36.78	$37.76	$36.78	$37.27	$36.96	529,994
2023-01-09	$37.20	$37.48	$36.35	$36.59	$36.29	755,911
2023-01-06	$35.90	$37.02	$35.90	$36.97	$36.67	494,260
2023-01-05	$35.56	$35.85	$35.20	$35.60	$35.31	439,923
2023-01-04	$34.39	$35.87	$34.39	$35.86	$35.57	498,306
2023-01-03	$33.82	$34.20	$33.44	$34.17	$33.89	383,188
2022-12-30	$34.06	$34.16	$33.45	$33.55	$33.55	437,172
2022-12-29	$33.90	$34.61	$33.90	$34.36	$34.36	343,980
2022-12-28	$34.19	$34.31	$33.63	$33.63	$33.63	444,461
2022-12-27	$33.56	$34.27	$33.39	$34.11	$34.11	322,825
2022-12-23	$33.30	$33.70	$33.18	$33.61	$33.61	339,002
2022-12-22	$33.41	$33.56	$32.73	$33.37	$33.37	375,861
2022-12-21	$33.06	$33.78	$33.04	$33.66	$33.66	472,719
2022-12-20	$33.27	$33.48	$32.87	$32.98	$32.98	452,175
2022-12-19	$33.65	$33.88	$33.05	$33.33	$33.33	429,999
2022-12-16	$33.49	$33.80	$33.25	$33.58	$33.58	1,024,980
2022-12-15	$34.68	$34.68	$33.76	$33.94	$33.94	373,023
2022-12-14	$34.75	$35.58	$34.73	$35.06	$35.06	464,745
2022-12-13	$34.95	$35.55	$34.83	$34.85	$34.85	515,838
2022-12-12	$34.11	$34.62	$33.95	$34.62	$34.62	326,886
2022-12-09	$34.71	$34.78	$34.23	$34.25	$34.25	283,636
2022-12-08	$34.11	$34.74	$33.87	$34.72	$34.72	356,249
2022-12-07	$34.40	$34.50	$34.10	$34.31	$34.31	302,676
2022-12-06	$34.77	$34.77	$34.16	$34.33	$34.33	413,098
2022-12-05	$34.44	$34.88	$34.13	$34.86	$34.86	368,074
2022-12-02	$33.94	$34.90	$33.87	$34.88	$34.88	429,440
2022-12-01	$34.00	$34.55	$34.00	$34.20	$34.20	598,803
2022-11-30	$33.10	$34.09	$32.78	$34.09	$34.09	527,953
2022-11-29	$32.96	$33.32	$32.75	$33.21	$33.21	390,476
2022-11-28	$32.75	$33.03	$32.35	$32.96	$32.96	488,255
2022-11-25	$32.67	$33.16	$32.60	$33.03	$33.03	246,165
2022-11-23	$33.04	$33.25	$32.68	$33.04	$32.74	677,753
2022-11-22	$32.99	$33.11	$32.14	$32.87	$32.57	551,670
2022-11-21	$32.19	$33.16	$32.07	$32.90	$32.60	676,737
2022-11-18	$32.48	$32.67	$31.71	$32.05	$32.05	660,271
2022-11-17	$31.58	$32.31	$31.19	$32.04	$32.04	654,623
2022-11-16	$31.79	$32.05	$30.83	$31.99	$31.99	772,499
2022-11-15	$31.00	$32.25	$30.58	$31.86	$31.86	1,151,523
2022-11-14	$29.33	$30.56	$29.10	$29.60	$29.60	827,435
2022-11-11	$29.44	$29.67	$28.92	$29.43	$29.43	1,057,179
2022-11-10	$29.41	$30.10	$29.33	$29.45	$29.45	841,807
2022-11-09	$29.03	$29.23	$28.22	$28.30	$28.30	339,482
2022-11-08	$29.49	$29.86	$28.82	$29.37	$29.37	383,946
2022-11-07	$29.32	$29.74	$28.91	$29.23	$29.23	610,229
2022-11-04	$28.15	$29.17	$28.07	$29.07	$29.07	508,969
2022-11-03	$28.15	$28.15	$27.57	$27.93	$27.93	391,344
2022-11-02	$28.96	$29.47	$28.53	$28.55	$28.55	628,721
2022-11-01	$29.14	$29.59	$28.99	$29.23	$29.23	513,787
2022-10-31	$29.17	$29.38	$28.72	$28.89	$28.89	658,637
2022-10-28	$28.85	$29.41	$28.71	$29.18	$29.18	437,549
2022-10-27	$28.89	$29.35	$28.66	$28.77	$28.77	336,543
2022-10-26	$28.50	$29.19	$28.34	$28.67	$28.67	547,189
2022-10-25	$27.42	$28.41	$27.42	$28.40	$28.40	413,440
2022-10-24	$27.30	$27.78	$26.85	$27.50	$27.50	393,638
2022-10-21	$26.51	$27.28	$26.20	$27.13	$27.13	679,330
2022-10-20	$27.20	$27.38	$26.16	$26.30	$26.30	407,879
2022-10-19	$27.64	$27.99	$26.86	$27.17	$27.17	391,560
2022-10-18	$27.61	$28.21	$27.61	$27.85	$27.85	455,340
2022-10-17	$27.19	$27.59	$27.09	$27.25	$27.25	463,893
2022-10-14	$27.05	$27.15	$26.30	$26.68	$26.68	472,182
2022-10-13	$25.60	$26.85	$25.19	$26.72	$26.72	545,791
2022-10-12	$26.18	$26.38	$25.94	$26.14	$26.14	442,645
2022-10-11	$25.52	$26.54	$25.50	$26.01	$26.01	465,307
2022-10-10	$25.53	$25.98	$25.29	$25.89	$25.89	559,153
2022-10-07	$25.69	$25.97	$25.22	$25.58	$25.58	935,836
2022-10-06	$26.54	$26.63	$25.80	$25.84	$25.84	402,517
2022-10-05	$26.05	$27.03	$26.05	$26.62	$26.62	764,780
2022-10-04	$26.31	$27.24	$26.31	$26.65	$26.65	1,031,337
2022-10-03	$25.56	$26.58	$25.16	$26.05	$26.05	842,029
2022-09-30	$25.23	$25.43	$24.82	$25.14	$25.14	1,520,398
2022-09-29	$26.07	$26.19	$24.81	$25.17	$25.17	1,375,043
2022-09-28	$26.23	$26.62	$25.69	$26.46	$26.46	953,682
2022-09-27	$27.22	$27.63	$25.93	$26.04	$26.04	1,044,281
2022-09-26	$26.88	$27.26	$26.77	$27.01	$27.01	823,866
2022-09-23	$27.09	$27.23	$26.45	$27.03	$27.03	981,216
2022-09-22	$27.92	$28.00	$27.37	$27.46	$27.46	717,945
2022-09-21	$28.20	$28.63	$27.96	$28.00	$28.00	568,749
2022-09-20	$27.98	$28.14	$27.81	$28.00	$28.00	575,157
2022-09-19	$27.93	$28.25	$27.86	$28.18	$28.18	416,293
2022-09-16	$27.84	$28.13	$27.69	$28.12	$28.12	812,121
2022-09-15	$28.24	$28.62	$27.88	$28.03	$28.03	795,521
2022-09-14	$28.28	$28.38	$27.97	$28.32	$28.32	627,765
2022-09-13	$29.02	$29.17	$28.02	$28.18	$28.18	696,338
2022-09-12	$28.70	$29.57	$28.70	$29.56	$29.56	597,592
2022-09-09	$28.06	$28.79	$28.06	$28.52	$28.52	498,316
2022-09-08	$28.31	$28.66	$27.76	$27.89	$27.89	725,211
2022-09-07	$28.35	$28.61	$28.01	$28.44	$28.44	825,642
2022-09-06	$28.31	$28.49	$28.06	$28.33	$28.33	879,168
2022-09-02	$28.63	$28.63	$27.68	$28.07	$28.07	2,670,881
2022-09-01	$27.76	$28.44	$27.45	$28.43	$28.43	1,183,636
2022-08-31	$28.97	$29.18	$28.05	$28.10	$28.10	473,754
2022-08-30	$29.73	$29.78	$28.98	$28.99	$28.99	328,347
2022-08-29	$29.00	$29.74	$28.77	$29.48	$29.48	503,481
2022-08-26	$30.64	$30.71	$29.25	$29.32	$29.32	379,757
2022-08-25	$30.05	$30.76	$29.93	$30.64	$30.64	309,461
2022-08-24	$30.05	$30.27	$29.65	$29.95	$29.95	400,603
2022-08-23	$30.53	$30.69	$29.78	$30.27	$30.27	627,267
2022-08-22	$30.96	$31.10	$30.64	$30.69	$30.69	582,314
2022-08-19	$31.74	$32.02	$31.53	$31.59	$31.28	1,064,706
2022-08-18	$31.70	$31.99	$31.44	$31.89	$31.58	369,792
2022-08-17	$31.92	$32.04	$31.57	$31.84	$31.53	456,132
2022-08-16	$32.00	$32.51	$31.72	$32.11	$31.80	455,280
2022-08-15	$32.01	$32.21	$31.77	$31.94	$31.63	472,320
2022-08-12	$31.95	$32.36	$31.81	$32.32	$32.01	511,383
2022-08-11	$31.19	$32.48	$31.19	$31.83	$31.52	648,628
2022-08-10	$30.64	$31.09	$29.93	$31.00	$30.70	858,703
2022-08-09	$31.05	$31.20	$29.87	$30.79	$30.49	906,174
2022-08-08	$29.92	$32.47	$29.54	$31.65	$31.34	1,220,486
2022-08-05	$30.06	$30.61	$29.76	$30.54	$30.24	643,231
2022-08-04	$30.35	$30.53	$30.07	$30.19	$29.90	374,749
2022-08-03	$29.96	$30.57	$29.80	$30.52	$30.22	364,873
2022-08-02	$30.46	$30.46	$29.68	$29.92	$29.63	359,770
2022-08-01	$29.29	$30.44	$29.29	$30.36	$30.07	447,469
2022-07-29	$29.53	$29.78	$29.19	$29.53	$29.24	560,941
2022-07-28	$29.65	$30.26	$29.33	$29.81	$29.52	640,430
2022-07-27	$29.54	$29.68	$29.09	$29.54	$29.25	372,260
2022-07-26	$29.09	$29.42	$28.68	$29.34	$29.06	444,083
2022-07-25	$29.44	$29.74	$29.20	$29.38	$29.10	352,622
2022-07-22	$29.36	$29.41	$28.91	$29.37	$29.09	381,602
2022-07-21	$28.87	$29.18	$28.55	$29.17	$28.89	372,010
2022-07-20	$29.45	$29.77	$28.70	$29.13	$28.85	772,648
2022-07-19	$28.86	$29.43	$28.79	$29.33	$29.05	463,555
2022-07-18	$28.66	$28.92	$28.24	$28.38	$28.11	604,151
2022-07-15	$28.52	$28.75	$28.15	$28.51	$28.23	404,327
2022-07-14	$27.92	$28.11	$27.59	$27.99	$27.72	523,608
2022-07-13	$27.79	$28.34	$27.58	$28.23	$27.96	404,440
2022-07-12	$27.81	$28.63	$27.80	$28.11	$27.84	515,176
2022-07-11	$28.12	$28.52	$27.58	$27.73	$27.46	499,609
2022-07-08	$28.82	$28.94	$28.39	$28.50	$28.22	397,763
2022-07-07	$29.34	$29.62	$28.64	$28.82	$28.54	553,619
2022-07-06	$29.36	$29.56	$28.58	$29.14	$28.86	576,902
2022-07-05	$28.60	$29.41	$28.28	$29.40	$29.12	506,257
2022-07-01	$28.40	$29.04	$28.24	$29.00	$28.72	381,454
2022-06-30	$27.86	$28.47	$27.68	$28.35	$28.08	504,353
2022-06-29	$28.16	$28.19	$27.64	$28.04	$27.77	390,525
2022-06-28	$28.67	$28.78	$28.20	$28.26	$27.99	514,742
2022-06-27	$28.69	$28.78	$28.19	$28.35	$28.08	475,657
2022-06-24	$28.13	$29.21	$28.11	$28.67	$28.39	1,183,470
2022-06-23	$26.66	$28.13	$26.66	$27.95	$27.68	655,200
2022-06-22	$26.17	$26.65	$26.10	$26.53	$26.27	598,559
2022-06-21	$26.41	$26.47	$25.99	$26.26	$26.01	607,723
2022-06-17	$26.32	$26.71	$25.96	$26.09	$25.84	1,035,415
2022-06-16	$25.91	$26.06	$25.18	$26.02	$25.77	977,200
2022-06-15	$26.54	$26.78	$26.00	$26.27	$26.02	850,019
2022-06-14	$27.23	$27.34	$26.03	$26.34	$26.09	690,831
2022-06-13	$28.70	$28.80	$27.22	$27.40	$27.13	723,131
2022-06-10	$29.36	$29.62	$28.94	$29.20	$28.92	440,117
2022-06-09	$29.58	$30.08	$29.54	$29.69	$29.40	455,196
2022-06-08	$30.19	$30.47	$29.70	$29.75	$29.46	315,832
2022-06-07	$29.60	$30.49	$29.31	$30.44	$30.15	611,086
2022-06-06	$30.31	$30.33	$29.55	$29.79	$29.50	552,549
2022-06-03	$29.64	$30.49	$29.45	$30.29	$30.00	608,364
2022-06-02	$29.39	$29.82	$28.96	$29.80	$29.51	397,695
2022-06-01	$30.00	$30.07	$28.95	$29.53	$29.24	750,052
2022-05-31	$30.71	$30.82	$29.98	$29.99	$29.70	1,110,770
2022-05-27	$30.94	$31.08	$30.74	$31.02	$30.72	504,052
2022-05-26	$30.59	$31.02	$30.47	$30.47	$30.18	623,782
2022-05-25	$30.74	$31.33	$30.23	$30.41	$30.12	533,472
2022-05-24	$30.69	$30.88	$30.05	$30.85	$30.55	601,555
2022-05-23	$31.34	$31.83	$30.78	$31.23	$30.63	654,223
2022-05-20	$32.41	$32.54	$30.71	$31.11	$30.51	1,689,419
2022-05-19	$32.46	$32.73	$31.68	$32.17	$31.55	637,944
2022-05-18	$33.89	$33.89	$32.31	$32.73	$32.10	624,770
2022-05-17	$33.16	$34.28	$33.10	$34.13	$33.47	596,328
2022-05-16	$33.19	$33.48	$32.67	$32.79	$32.16	801,508
2022-05-13	$32.28	$33.42	$32.17	$33.27	$32.63	860,869
2022-05-12	$31.10	$32.24	$31.10	$31.93	$31.32	751,376
2022-05-11	$31.42	$32.50	$31.17	$31.21	$30.61	966,841
2022-05-10	$33.74	$33.75	$30.71	$31.05	$30.45	1,184,348
2022-05-09	$31.45	$34.00	$31.16	$33.52	$32.88	2,176,455
2022-05-06	$29.84	$30.11	$29.37	$29.98	$29.40	699,931
2022-05-05	$30.52	$30.66	$29.52	$29.84	$29.27	426,602
2022-05-04	$29.89	$30.82	$29.76	$30.76	$30.17	641,959
2022-05-03	$29.70	$30.41	$29.54	$30.03	$29.45	402,132
2022-05-02	$30.19	$30.47	$29.26	$29.84	$29.27	678,983
2022-04-29	$31.27	$31.47	$30.15	$30.29	$29.71	466,797
2022-04-28	$30.90	$31.52	$30.70	$31.31	$30.71	397,342
2022-04-27	$30.60	$31.14	$30.21	$30.66	$30.07	642,471
2022-04-26	$31.79	$31.94	$30.80	$30.80	$30.21	525,767
2022-04-25	$31.60	$32.14	$30.83	$32.09	$31.47	675,208
2022-04-22	$32.01	$32.10	$31.45	$31.64	$31.03	490,458
2022-04-21	$31.35	$32.03	$31.29	$31.91	$31.30	646,436
2022-04-20	$31.38	$31.75	$31.13	$31.16	$30.56	450,767
2022-04-19	$30.11	$31.26	$30.11	$31.15	$30.55	576,494
2022-04-18	$30.31	$30.55	$29.96	$30.12	$29.54	501,970
2022-04-14	$30.44	$30.76	$30.13	$30.35	$29.77	541,451
2022-04-13	$30.36	$30.69	$30.23	$30.50	$29.91	460,027
2022-04-12	$30.49	$31.01	$30.15	$30.29	$29.71	558,773
2022-04-11	$29.47	$30.57	$29.44	$30.35	$29.77	716,146
2022-04-08	$29.63	$29.94	$29.40	$29.55	$28.98	513,732
2022-04-07	$29.70	$29.95	$29.01	$29.55	$28.98	674,824
2022-04-06	$30.30	$30.39	$29.46	$29.65	$29.08	698,819
2022-04-05	$31.17	$31.49	$30.49	$30.58	$29.99	594,055
2022-04-04	$31.00	$31.35	$30.46	$31.29	$30.69	667,391
2022-04-01	$30.97	$31.17	$30.47	$30.96	$30.37	660,503
2022-03-31	$30.64	$30.87	$30.40	$30.76	$30.17	736,043
2022-03-30	$30.64	$30.86	$30.42	$30.64	$30.05	444,833
2022-03-29	$30.40	$30.94	$30.40	$30.81	$30.22	608,722
2022-03-28	$30.42	$30.47	$29.84	$30.33	$29.75	482,459
2022-03-25	$29.78	$30.68	$29.78	$30.42	$29.84	565,577
2022-03-24	$29.87	$30.09	$29.64	$29.77	$29.20	569,585
2022-03-23	$30.64	$30.78	$29.79	$29.85	$29.28	460,739
2022-03-22	$30.56	$30.99	$30.35	$30.64	$30.05	603,639
2022-03-21	$30.52	$30.71	$30.32	$30.43	$29.85	376,548
2022-03-18	$30.52	$30.71	$30.08	$30.55	$29.96	1,246,824
2022-03-17	$30.10	$30.86	$30.10	$30.51	$29.92	596,461
2022-03-16	$30.02	$30.55	$29.77	$30.46	$29.87	920,123
2022-03-15	$29.79	$30.41	$29.61	$29.89	$29.32	715,359
2022-03-14	$29.77	$30.29	$29.49	$29.62	$29.05	703,108
2022-03-11	$29.78	$29.87	$29.16	$29.38	$28.82	869,731
2022-03-10	$30.30	$30.50	$29.04	$29.65	$29.08	754,060
2022-03-09	$30.44	$31.31	$30.44	$30.50	$29.91	597,367
2022-03-08	$30.10	$31.19	$29.61	$29.90	$29.33	869,353
2022-03-07	$31.70	$31.77	$30.10	$30.20	$29.62	757,887
2022-03-04	$32.57	$32.69	$30.77	$31.64	$31.03	1,118,584
2022-03-03	$32.71	$33.10	$32.61	$32.91	$32.28	660,368
2022-03-02	$31.97	$32.78	$31.76	$32.66	$32.03	623,558
2022-03-01	$33.16	$33.20	$31.73	$31.88	$31.27	957,101
2022-02-28	$33.65	$33.72	$33.01	$33.39	$32.75	926,053
2022-02-25	$33.40	$34.30	$33.31	$34.07	$33.42	542,020
2022-02-24	$33.00	$33.32	$32.38	$33.15	$32.51	859,475
2022-02-23	$33.84	$34.15	$33.48	$33.55	$32.91	498,350
2022-02-22	$33.50	$34.00	$33.34	$33.65	$33.00	542,122
2022-02-18	$34.67	$34.89	$34.17	$34.43	$33.77	667,252
2022-02-17	$34.74	$35.06	$34.57	$34.91	$33.94	567,085
2022-02-16	$34.17	$34.81	$34.11	$34.77	$33.81	668,436
2022-02-15	$33.80	$34.53	$33.74	$34.38	$33.43	1,274,376
2022-02-14	$34.07	$34.32	$33.12	$33.67	$32.74	736,230
2022-02-11	$34.33	$34.64	$33.90	$34.07	$33.13	617,349
2022-02-10	$34.00	$34.60	$33.80	$34.22	$33.27	923,552
2022-02-09	$34.90	$35.23	$34.10	$34.24	$33.29	1,165,873
2022-02-08	$34.90	$35.26	$34.53	$34.75	$33.79	1,128,806
2022-02-07	$34.34	$35.89	$33.70	$34.94	$33.97	2,494,873
2022-02-04	$36.21	$36.66	$34.04	$34.15	$33.20	1,354,291
2022-02-03	$37.00	$37.39	$36.71	$36.73	$35.71	512,196
2022-02-02	$36.88	$37.27	$36.42	$37.16	$36.13	790,640
2022-02-01	$37.59	$37.70	$36.69	$37.06	$36.03	691,082
2022-01-31	$37.24	$37.63	$36.76	$37.61	$36.57	671,484
2022-01-28	$37.02	$37.61	$36.27	$37.60	$36.56	750,586
2022-01-27	$37.70	$38.14	$37.04	$37.29	$36.26	449,203
2022-01-26	$38.02	$38.69	$37.43	$37.60	$36.56	740,391
2022-01-25	$39.20	$39.34	$38.14	$38.55	$37.48	645,341
2022-01-24	$38.59	$39.48	$38.50	$39.36	$38.27	578,918
2022-01-21	$39.26	$39.60	$38.71	$38.93	$37.85	598,077
2022-01-20	$40.19	$40.38	$39.15	$39.21	$38.12	625,694
2022-01-19	$41.20	$41.28	$40.15	$40.32	$39.20	544,999
2022-01-18	$40.64	$41.62	$40.54	$41.13	$39.99	740,056
2022-01-14	$40.27	$41.03	$40.18	$40.99	$39.85	647,220
2022-01-13	$40.64	$41.18	$40.23	$40.33	$39.21	956,064
2022-01-12	$41.50	$41.50	$40.40	$40.53	$39.41	456,628
2022-01-11	$41.15	$41.51	$40.70	$41.46	$40.31	557,080
2022-01-10	$40.89	$41.07	$40.25	$40.72	$39.59	405,266
2022-01-07	$40.33	$40.91	$40.26	$40.79	$39.66	659,892
2022-01-06	$40.73	$40.90	$40.25	$40.26	$39.15	496,411
2022-01-05	$40.80	$41.29	$40.47	$40.50	$39.38	510,745
2022-01-04	$40.87	$41.30	$40.72	$40.79	$39.66	525,630
2022-01-03	$40.01	$40.78	$40.01	$40.72	$39.59	617,369
2021-12-31	$39.42	$40.23	$39.33	$40.10	$38.99	614,763
2021-12-30	$39.83	$39.95	$39.14	$39.42	$38.33	457,419
2021-12-29	$39.24	$39.86	$39.22	$39.84	$38.74	745,814
2021-12-28	$39.13	$39.47	$38.81	$39.28	$38.19	344,518
2021-12-27	$38.52	$39.15	$38.32	$39.04	$37.96	463,770
2021-12-23	$38.26	$38.83	$38.18	$38.50	$37.43	359,652
2021-12-22	$38.12	$38.43	$37.75	$38.25	$37.19	472,498
2021-12-21	$37.70	$38.20	$37.02	$38.07	$37.02	847,090
2021-12-20	$37.51	$37.82	$37.05	$37.67	$36.63	658,634
2021-12-17	$38.09	$38.37	$37.56	$37.78	$36.73	1,226,150
2021-12-16	$38.44	$38.86	$37.74	$38.09	$37.04	779,364
2021-12-15	$39.39	$39.64	$38.27	$38.35	$37.29	724,164
2021-12-14	$39.13	$39.88	$39.00	$39.41	$38.32	848,903
2021-12-13	$39.13	$39.54	$38.66	$39.00	$37.92	587,927
2021-12-10	$39.50	$39.89	$39.30	$39.38	$38.29	381,499
2021-12-09	$39.40	$39.92	$39.12	$39.46	$38.37	403,243
2021-12-08	$39.41	$39.83	$39.28	$39.49	$38.40	417,086
2021-12-07	$39.34	$39.66	$38.95	$39.15	$38.07	657,784
2021-12-06	$38.86	$39.66	$38.56	$39.30	$38.21	569,761
2021-12-03	$37.74	$38.63	$37.67	$38.43	$37.37	554,287
2021-12-02	$37.46	$37.95	$37.32	$37.62	$36.58	672,129
2021-12-01	$37.72	$38.29	$37.15	$37.24	$36.21	624,224
2021-11-30	$37.01	$37.47	$36.70	$37.19	$36.16	801,355
2021-11-29	$38.69	$38.69	$37.22	$37.38	$36.34	586,463
2021-11-26	$38.90	$39.04	$37.99	$38.79	$37.42	512,339
2021-11-24	$39.27	$39.68	$38.88	$39.55	$38.15	687,056
2021-11-23	$39.12	$39.57	$38.97	$39.29	$37.90	640,948
2021-11-22	$38.08	$39.15	$38.03	$39.07	$37.69	523,598
2021-11-19	$37.42	$38.46	$37.42	$38.07	$36.72	462,902
2021-11-18	$39.09	$39.23	$37.42	$37.66	$36.33	625,498
2021-11-17	$39.31	$39.51	$38.57	$38.86	$37.48	590,027
2021-11-16	$38.82	$39.55	$38.76	$39.32	$37.93	472,543
2021-11-15	$38.44	$38.81	$38.19	$38.75	$37.38	720,532
2021-11-12	$39.85	$40.00	$38.20	$38.35	$36.99	817,294
2021-11-11	$39.00	$39.98	$39.00	$39.92	$38.51	584,701
2021-11-10	$38.55	$40.40	$38.42	$39.32	$37.93	789,375
2021-11-09	$38.40	$38.76	$38.10	$38.55	$37.18	747,648
2021-11-08	$38.72	$38.90	$38.20	$38.41	$37.05	529,488
2021-11-05	$38.17	$38.73	$38.15	$38.54	$37.17	600,772
2021-11-04	$37.90	$38.39	$37.71	$37.82	$36.48	506,849
2021-11-03	$37.43	$38.17	$37.43	$38.00	$36.65	538,064
2021-11-02	$37.42	$37.90	$37.01	$37.50	$36.17	714,427
2021-11-01	$36.55	$37.35	$36.49	$37.27	$35.95	690,617
2021-10-29	$36.55	$36.99	$36.36	$36.47	$35.18	454,593
2021-10-28	$36.42	$36.68	$36.20	$36.66	$35.36	444,831
2021-10-27	$36.78	$36.87	$36.14	$36.28	$34.99	733,543
2021-10-26	$37.31	$37.59	$36.69	$36.79	$35.49	469,306
2021-10-25	$36.96	$37.31	$36.44	$37.22	$35.90	641,082
2021-10-22	$37.22	$37.25	$36.78	$37.02	$35.71	580,200
2021-10-21	$37.32	$37.70	$37.21	$37.38	$36.06	364,402
2021-10-20	$37.19	$37.84	$37.19	$37.42	$36.09	509,825
2021-10-19	$37.28	$37.36	$36.68	$37.27	$35.95	691,645
2021-10-18	$37.52	$37.88	$37.17	$37.19	$35.87	569,426
2021-10-15	$38.57	$38.83	$37.71	$37.96	$36.62	542,148
2021-10-14	$38.15	$38.34	$37.85	$38.10	$36.75	621,505
2021-10-13	$38.28	$38.29	$37.69	$37.95	$36.61	692,584
2021-10-12	$38.18	$38.66	$37.95	$38.23	$36.88	653,716
2021-10-11	$38.96	$39.10	$38.39	$38.40	$37.04	470,331
2021-10-08	$39.22	$39.55	$38.97	$38.97	$37.59	315,717
2021-10-07	$39.54	$40.07	$39.23	$39.26	$37.87	567,048
2021-10-06	$39.26	$39.62	$39.03	$39.47	$38.07	404,278
2021-10-05	$40.03	$40.45	$39.22	$39.54	$38.14	503,370
2021-10-04	$39.52	$40.06	$39.38	$39.88	$38.47	698,893
2021-10-01	$39.11	$39.94	$38.82	$39.64	$38.24	741,584
2021-09-30	$39.94	$39.94	$39.04	$39.05	$37.67	576,304
2021-09-29	$39.43	$39.97	$39.11	$39.78	$38.37	646,281
2021-09-28	$39.61	$40.01	$39.20	$39.43	$38.03	539,732
2021-09-27	$38.82	$39.99	$38.71	$39.55	$38.15	728,033
2021-09-24	$38.58	$38.79	$38.05	$38.52	$37.16	649,105
2021-09-23	$37.64	$38.84	$37.55	$38.65	$37.28	960,637
2021-09-22	$37.32	$37.85	$37.29	$37.62	$36.29	654,803
2021-09-21	$38.00	$38.19	$36.99	$37.15	$35.83	922,786
2021-09-20	$38.14	$38.60	$37.66	$37.99	$36.64	790,867
2021-09-17	$38.62	$38.75	$38.28	$38.61	$37.24	1,455,971
2021-09-16	$38.42	$38.71	$37.83	$38.44	$37.08	680,106
2021-09-15	$38.10	$38.57	$37.95	$38.39	$37.03	705,892
2021-09-14	$38.86	$38.89	$37.81	$38.20	$36.85	818,924
2021-09-13	$38.30	$38.99	$38.30	$38.86	$37.48	867,103
2021-09-10	$38.77	$39.16	$38.17	$38.18	$36.83	915,684
2021-09-09	$39.45	$39.45	$38.52	$38.67	$37.30	608,636
2021-09-08	$38.53	$39.65	$38.49	$39.54	$38.14	659,240
2021-09-07	$39.75	$39.75	$38.68	$38.70	$37.33	839,691
2021-09-03	$39.45	$39.92	$39.40	$39.77	$38.36	432,736
2021-09-02	$39.85	$39.92	$39.56	$39.62	$38.22	642,703
2021-09-01	$39.44	$39.90	$39.34	$39.65	$38.25	680,159
2021-08-31	$39.57	$39.71	$39.10	$39.34	$37.95	784,721
2021-08-30	$39.25	$39.80	$39.19	$39.46	$38.06	806,830
2021-08-27	$38.88	$39.50	$38.86	$39.11	$37.72	569,848
2021-08-26	$39.00	$39.13	$38.38	$38.83	$37.45	761,973
2021-08-25	$38.90	$39.26	$38.79	$39.00	$37.62	555,521
2021-08-24	$38.89	$39.34	$38.45	$38.89	$37.51	792,533
2021-08-23	$39.65	$39.89	$38.70	$38.80	$37.43	1,701,064
2021-08-20	$39.37	$40.32	$39.37	$39.99	$38.28	813,704
2021-08-19	$39.31	$39.88	$39.03	$39.14	$37.46	739,608
2021-08-18	$40.72	$40.86	$39.68	$39.72	$38.02	504,488
2021-08-17	$40.07	$40.89	$39.89	$40.69	$38.95	725,855
2021-08-16	$40.70	$41.19	$40.24	$40.29	$38.56	600,807
2021-08-13	$41.12	$41.45	$40.61	$40.66	$38.92	568,023
2021-08-12	$40.56	$40.75	$40.10	$40.61	$38.87	753,479
2021-08-11	$40.14	$41.04	$40.07	$40.64	$38.90	989,536
2021-08-10	$40.00	$40.44	$38.85	$39.80	$38.10	1,120,426
2021-08-09	$40.49	$42.24	$39.91	$40.55	$38.81	847,962
2021-08-06	$41.55	$41.55	$40.60	$40.80	$39.05	538,013
2021-08-05	$41.29	$41.84	$41.13	$41.19	$39.43	538,875
2021-08-04	$42.11	$42.48	$41.02	$41.15	$39.39	441,574
2021-08-03	$42.17	$42.67	$41.53	$42.52	$40.70	482,801
2021-08-02	$43.02	$43.10	$42.01	$42.17	$40.36	525,349
2021-07-30	$42.58	$43.16	$42.45	$42.85	$41.01	638,722
2021-07-29	$42.30	$42.80	$41.90	$42.76	$40.93	512,118
2021-07-28	$41.77	$42.32	$41.54	$41.94	$40.14	477,663
2021-07-27	$41.58	$41.94	$41.34	$41.76	$39.97	639,519
2021-07-26	$40.64	$41.82	$40.61	$41.63	$39.85	490,303
2021-07-23	$40.45	$40.88	$40.15	$40.65	$38.91	354,721
2021-07-22	$41.11	$41.25	$40.36	$40.55	$38.81	448,779
2021-07-21	$40.89	$41.59	$40.80	$41.15	$39.39	499,971
2021-07-20	$40.98	$41.47	$40.65	$40.70	$38.96	582,296
2021-07-19	$40.44	$41.20	$40.34	$40.92	$39.17	785,563
2021-07-16	$41.23	$41.69	$40.92	$41.01	$39.25	597,826
2021-07-15	$41.37	$41.61	$40.69	$41.07	$39.31	523,885
2021-07-14	$41.93	$42.30	$41.20	$41.47	$39.69	719,668
2021-07-13	$42.54	$42.90	$41.50	$41.66	$39.88	734,035
2021-07-12	$42.51	$42.96	$41.98	$42.93	$41.09	611,939
2021-07-09	$42.25	$42.95	$42.18	$42.78	$40.95	406,324
2021-07-08	$42.14	$42.70	$41.64	$42.10	$40.30	641,780
2021-07-07	$42.66	$43.15	$42.39	$42.79	$40.96	513,585
2021-07-06	$42.27	$42.89	$42.05	$42.79	$40.96	1,033,980
2021-07-02	$43.18	$43.18	$41.99	$42.27	$40.46	564,080
2021-07-01	$43.17	$43.58	$42.78	$43.21	$41.36	801,701
2021-06-30	$43.43	$43.52	$42.35	$42.98	$41.14	920,336
2021-06-29	$43.66	$44.16	$43.37	$43.60	$41.73	504,636
2021-06-28	$42.40	$43.38	$41.97	$43.31	$41.45	800,958
2021-06-25	$42.41	$42.88	$42.01	$42.20	$40.39	8,358,729
2021-06-24	$42.70	$42.70	$42.33	$42.50	$40.68	590,455
2021-06-23	$42.51	$43.00	$42.25	$42.46	$40.64	520,178
2021-06-22	$42.45	$42.86	$42.12	$42.56	$40.74	651,542
2021-06-21	$42.78	$42.92	$42.39	$42.47	$40.65	546,043
2021-06-18	$42.65	$42.99	$42.40	$42.54	$40.72	747,880
2021-06-17	$43.30	$43.45	$42.78	$43.18	$41.33	628,960
2021-06-16	$44.59	$44.59	$43.45	$43.45	$41.59	452,006
2021-06-15	$44.27	$44.79	$44.17	$44.56	$42.65	301,745
2021-06-14	$44.87	$44.95	$44.17	$44.34	$42.44	340,073
2021-06-11	$44.43	$44.73	$44.00	$44.70	$42.79	458,586
2021-06-10	$44.74	$45.09	$44.00	$44.22	$42.33	484,159
2021-06-09	$44.01	$44.37	$43.85	$44.36	$42.46	343,414
2021-06-08	$44.12	$44.33	$43.45	$44.06	$42.17	659,271
2021-06-07	$45.00	$45.17	$43.80	$44.15	$42.26	676,013
2021-06-04	$45.89	$46.00	$44.81	$45.20	$43.26	446,026
2021-06-03	$44.61	$45.69	$44.17	$45.66	$43.70	576,166
2021-06-02	$46.51	$46.58	$44.19	$44.74	$42.82	974,082
2021-06-01	$46.25	$46.45	$45.72	$46.33	$44.35	331,056
2021-05-28	$45.88	$46.06	$45.60	$46.04	$44.07	262,200
2021-05-27	$46.20	$46.69	$45.89	$45.91	$43.94	395,767
2021-05-26	$46.05	$46.47	$45.79	$46.22	$44.24	361,200
2021-05-25	$46.38	$46.52	$46.01	$46.02	$44.05	499,911
2021-05-24	$46.29	$46.85	$46.15	$46.29	$44.31	383,584
2021-05-21	$45.80	$46.43	$45.62	$45.98	$44.01	480,033
2021-05-20	$45.96	$46.43	$45.78	$45.99	$43.73	551,654
2021-05-19	$46.10	$46.45	$45.48	$45.99	$43.73	521,912
2021-05-18	$47.47	$47.79	$46.41	$46.46	$44.18	436,405
2021-05-17	$47.91	$48.15	$47.43	$47.55	$45.22	392,500
2021-05-14	$47.55	$48.01	$47.15	$47.99	$45.64	710,728
2021-05-13	$47.19	$48.12	$46.80	$47.21	$44.89	732,213
2021-05-12	$49.31	$49.49	$47.17	$47.21	$44.89	1,016,798
2021-05-11	$50.51	$50.51	$49.31	$49.85	$47.41	425,500
2021-05-10	$51.00	$51.20	$49.19	$50.53	$48.05	798,522
2021-05-07	$49.43	$50.76	$49.09	$50.53	$48.05	729,788
2021-05-06	$48.99	$49.49	$48.47	$49.38	$46.96	394,606
2021-05-05	$49.96	$50.04	$48.30	$48.68	$46.29	540,900
2021-05-04	$49.70	$50.19	$49.41	$49.96	$47.51	254,461
2021-05-03	$49.90	$50.55	$49.39	$49.76	$47.32	420,130
2021-04-30	$49.47	$50.00	$49.10	$49.30	$46.88	355,274
2021-04-29	$49.78	$50.20	$49.63	$49.72	$47.28	313,665
2021-04-28	$49.98	$50.27	$49.36	$49.92	$47.47	296,611
2021-04-27	$50.00	$50.10	$49.56	$49.87	$47.42	399,314
2021-04-26	$50.37	$50.75	$50.08	$50.10	$47.64	511,463
2021-04-23	$50.96	$51.11	$50.45	$50.64	$48.16	509,244
2021-04-22	$50.43	$50.96	$50.29	$50.51	$48.03	447,410
2021-04-21	$50.46	$51.38	$50.38	$50.52	$48.04	478,750
2021-04-20	$50.00	$50.69	$49.81	$50.38	$47.91	441,520
2021-04-19	$49.36	$50.23	$49.35	$50.05	$47.60	442,130
2021-04-16	$49.88	$50.29	$49.46	$49.67	$47.23	352,130
2021-04-15	$48.92	$49.48	$48.55	$49.48	$47.05	213,784
2021-04-14	$48.56	$48.83	$48.19	$48.56	$46.18	191,788
2021-04-13	$48.70	$48.99	$48.18	$48.45	$46.07	293,829
2021-04-12	$48.83	$49.08	$48.58	$49.07	$46.66	302,310
2021-04-09	$48.88	$49.02	$47.98	$48.88	$46.48	488,490
2021-04-08	$47.51	$49.03	$47.43	$48.94	$46.54	610,623
2021-04-07	$47.50	$47.89	$47.07	$47.62	$45.28	226,663
2021-04-06	$47.63	$48.40	$47.21	$47.51	$45.18	841,670
2021-04-05	$48.65	$48.65	$47.29	$47.63	$45.29	768,400
2021-04-01	$47.43	$48.55	$46.96	$48.37	$46.00	583,665
2021-03-31	$48.38	$48.88	$47.43	$47.46	$45.13	516,997
2021-03-30	$48.73	$49.30	$48.13	$48.32	$45.95	380,157
2021-03-29	$48.36	$48.98	$47.91	$48.69	$46.30	517,707
2021-03-26	$47.89	$48.93	$47.34	$48.19	$45.83	628,031
2021-03-25	$46.03	$47.78	$45.69	$47.60	$45.27	466,765
2021-03-24	$46.17	$47.10	$45.71	$45.99	$43.73	420,208
2021-03-23	$46.68	$46.82	$45.28	$45.81	$43.56	846,731
2021-03-22	$47.23	$47.42	$46.49	$47.04	$44.73	531,034
2021-03-19	$47.62	$48.58	$47.31	$47.40	$45.08	1,035,753
2021-03-18	$48.61	$49.32	$47.47	$47.50	$45.17	549,186
2021-03-17	$48.77	$49.65	$48.32	$49.01	$46.61	518,087
2021-03-16	$49.02	$49.26	$48.06	$48.63	$46.25	448,834
2021-03-15	$48.00	$49.06	$47.88	$49.01	$46.61	489,426
2021-03-12	$46.61	$48.04	$46.42	$47.98	$45.63	843,462
2021-03-11	$46.06	$46.77	$45.82	$46.31	$44.04	710,196
2021-03-10	$44.42	$46.11	$44.42	$45.81	$43.56	643,649
2021-03-09	$44.08	$45.12	$43.83	$44.48	$42.30	736,815
2021-03-08	$44.64	$45.48	$43.95	$43.95	$41.79	635,640
2021-03-05	$43.39	$44.79	$42.79	$44.67	$42.48	695,776
2021-03-04	$42.39	$43.47	$41.76	$42.84	$40.74	825,525
2021-03-03	$42.40	$42.84	$41.76	$42.38	$40.30	721,708
2021-03-02	$42.10	$42.42	$41.60	$42.16	$40.09	769,042
2021-03-01	$42.78	$43.15	$42.18	$42.19	$40.12	489,655
2021-02-26	$42.06	$42.44	$41.14	$41.80	$39.75	855,661
2021-02-25	$43.05	$43.45	$41.84	$41.93	$39.87	443,399
2021-02-24	$43.18	$43.88	$42.65	$42.95	$40.84	869,711
2021-02-23	$44.66	$44.68	$43.37	$43.90	$41.75	903,270
2021-02-22	$43.95	$45.18	$43.28	$44.49	$42.31	1,152,225
2021-02-19	$46.30	$46.73	$44.12	$44.15	$41.99	942,048
2021-02-18	$47.10	$47.46	$46.14	$46.18	$43.92	643,332
2021-02-17	$46.21	$47.72	$46.19	$47.54	$44.92	850,400
2021-02-16	$46.95	$47.10	$46.12	$46.42	$43.86	338,962
2021-02-12	$45.65	$46.87	$44.92	$46.82	$44.24	663,265
2021-02-11	$46.34	$46.48	$45.11	$45.70	$43.18	759,978
2021-02-10	$46.95	$47.53	$46.02	$46.25	$43.70	1,108,152
2021-02-09	$47.98	$48.11	$46.47	$46.62	$44.05	740,052
2021-02-08	$51.75	$52.85	$48.00	$48.73	$46.04	1,175,573
2021-02-05	$47.31	$48.66	$47.31	$47.38	$44.77	720,461
2021-02-04	$46.81	$47.82	$45.88	$46.77	$44.19	493,961
2021-02-03	$46.70	$47.07	$46.01	$46.51	$43.94	434,993
2021-02-02	$44.72	$46.95	$44.35	$46.75	$44.17	750,125
2021-02-01	$44.34	$44.63	$43.13	$44.17	$41.73	595,873
2021-01-29	$44.74	$45.01	$43.50	$43.84	$41.42	494,379
2021-01-28	$45.39	$45.77	$43.77	$44.74	$42.27	455,305
2021-01-27	$46.14	$47.74	$45.37	$45.40	$42.90	512,099
2021-01-26	$48.61	$48.76	$46.63	$46.70	$44.12	494,298
2021-01-25	$48.04	$49.74	$47.90	$48.51	$45.83	365,888
2021-01-22	$47.75	$48.24	$47.48	$48.00	$45.35	251,492
2021-01-21	$48.10	$48.48	$47.73	$47.82	$45.18	249,475
2021-01-20	$47.90	$48.50	$47.71	$48.10	$45.45	464,356
2021-01-19	$48.36	$49.18	$47.82	$48.01	$45.36	669,964
2021-01-15	$47.65	$48.44	$46.93	$48.01	$45.36	540,424
2021-01-14	$46.79	$47.88	$46.24	$47.64	$45.01	553,620
2021-01-13	$46.62	$46.85	$45.92	$46.38	$43.82	465,969
2021-01-12	$45.71	$46.82	$45.67	$46.55	$43.98	570,555
2021-01-11	$45.75	$46.31	$45.42	$45.78	$43.25	377,824
2021-01-08	$45.73	$45.93	$45.14	$45.92	$43.39	396,453
2021-01-07	$44.92	$46.00	$44.53	$45.73	$43.21	558,563
2021-01-06	$43.17	$44.83	$42.79	$44.81	$42.34	896,842
2021-01-05	$42.25	$43.34	$42.24	$43.04	$40.67	462,854
2021-01-04	$42.37	$42.68	$41.67	$42.24	$39.91	510,906
2020-12-31	$43.10	$43.31	$42.03	$42.18	$39.85	761,457
2020-12-30	$43.60	$44.04	$42.67	$43.03	$40.66	450,023
2020-12-29	$44.15	$44.31	$43.54	$43.65	$41.24	342,450
2020-12-28	$43.80	$44.30	$43.69	$43.85	$41.43	287,825
2020-12-24	$43.46	$43.73	$43.03	$43.62	$41.21	168,637
2020-12-23	$43.28	$43.74	$42.95	$43.31	$40.92	358,971
2020-12-22	$42.60	$43.23	$42.43	$42.92	$40.55	360,103
2020-12-21	$42.07	$42.77	$41.32	$42.65	$40.30	393,908
2020-12-18	$43.41	$43.84	$42.39	$42.69	$40.33	1,041,560
2020-12-17	$43.25	$43.50	$42.75	$43.26	$40.87	479,207
2020-12-16	$42.72	$43.38	$42.72	$42.97	$40.60	479,615
2020-12-15	$42.61	$42.89	$42.07	$42.47	$40.13	1,080,500
2020-12-14	$42.62	$43.10	$42.15	$42.34	$40.00	344,208
2020-12-11	$43.15	$43.57	$42.39	$42.39	$40.05	456,115
2020-12-10	$42.86	$43.69	$42.71	$43.39	$41.00	497,302
2020-12-09	$43.37	$43.83	$42.77	$42.94	$40.57	310,869
2020-12-08	$42.83	$43.18	$42.30	$43.03	$40.66	722,838
2020-12-07	$43.09	$43.60	$42.60	$42.96	$40.59	519,166
2020-12-04	$43.26	$43.97	$43.16	$43.27	$40.88	511,860
2020-12-03	$42.51	$43.65	$42.48	$43.08	$40.70	576,043
2020-12-02	$41.75	$42.72	$41.44	$42.54	$40.19	691,674
2020-12-01	$41.72	$42.66	$41.70	$41.89	$39.58	741,794
2020-11-30	$41.79	$42.01	$41.25	$41.89	$39.58	560,301
2020-11-27	$41.70	$42.01	$41.35	$41.83	$39.52	214,738
2020-11-25	$41.50	$42.59	$41.39	$42.01	$39.41	568,820
2020-11-24	$41.78	$42.18	$40.91	$41.64	$39.06	973,633
2020-11-23	$41.50	$41.81	$40.74	$41.44	$38.87	541,366
2020-11-20	$41.55	$41.95	$40.90	$41.26	$38.71	454,460
2020-11-19	$41.19	$41.98	$41.12	$41.43	$38.87	762,426
2020-11-18	$42.08	$42.57	$41.20	$41.22	$38.67	558,151
2020-11-17	$42.44	$43.09	$41.89	$42.15	$39.54	707,720
2020-11-16	$42.43	$43.02	$40.56	$42.98	$40.32	1,737,139
2020-11-13	$40.74	$42.77	$40.70	$42.21	$39.60	1,505,104
2020-11-12	$42.34	$43.51	$40.10	$40.20	$37.71	3,336,514
2020-11-11	$47.88	$48.62	$46.86	$47.18	$44.26	846,653
2020-11-10	$46.93	$47.71	$46.30	$47.36	$44.43	689,801
2020-11-09	$47.39	$47.88	$45.32	$46.30	$43.43	809,943
2020-11-06	$44.75	$45.56	$44.13	$45.20	$42.40	539,526
2020-11-05	$43.74	$44.90	$43.43	$44.50	$41.75	648,206
2020-11-04	$42.09	$43.72	$42.09	$43.30	$40.62	674,208
2020-11-03	$42.05	$42.87	$41.70	$42.66	$40.02	607,220
2020-11-02	$39.73	$41.52	$39.62	$41.50	$38.93	581,555
2020-10-30	$39.35	$39.66	$38.67	$39.35	$36.91	486,166
2020-10-29	$39.19	$40.01	$38.66	$39.50	$37.05	338,160
2020-10-28	$39.70	$40.17	$38.74	$39.25	$36.82	448,107
2020-10-27	$41.75	$41.81	$40.36	$40.44	$37.94	418,401
2020-10-26	$40.82	$41.67	$40.82	$41.56	$38.99	349,264
2020-10-23	$41.69	$41.98	$40.68	$41.29	$38.73	299,015
2020-10-22	$40.92	$41.68	$40.42	$41.38	$38.82	537,628
2020-10-21	$41.17	$41.43	$40.62	$40.98	$38.44	452,479
2020-10-20	$41.36	$41.93	$41.04	$41.12	$38.57	271,824
2020-10-19	$41.75	$41.93	$40.82	$40.98	$38.44	351,070
2020-10-16	$41.58	$41.84	$40.98	$41.64	$39.06	301,319
2020-10-15	$40.87	$41.84	$40.75	$41.71	$39.13	365,116
2020-10-14	$41.97	$42.59	$41.10	$41.41	$38.85	445,667
2020-10-13	$41.39	$42.02	$40.88	$41.93	$39.33	915,100
2020-10-12	$41.40	$42.15	$41.14	$41.37	$38.81	436,671
2020-10-09	$41.14	$41.58	$40.52	$41.22	$38.67	379,453
2020-10-08	$40.69	$41.30	$40.46	$41.07	$38.53	313,921
2020-10-07	$41.35	$41.71	$40.43	$40.49	$37.98	535,262
2020-10-06	$41.21	$41.95	$41.02	$41.15	$38.60	593,867
2020-10-05	$40.80	$41.32	$40.46	$41.21	$38.66	609,892
2020-10-02	$39.69	$41.05	$39.56	$40.46	$37.96	712,098
2020-10-01	$39.21	$40.48	$38.95	$40.24	$37.75	719,621
2020-09-30	$39.20	$39.85	$38.87	$39.14	$36.72	560,718
2020-09-29	$39.80	$40.10	$39.27	$39.31	$36.88	378,692
2020-09-28	$39.98	$40.42	$39.57	$39.64	$37.19	561,540
2020-09-25	$38.95	$39.72	$38.87	$39.41	$36.97	318,723
2020-09-24	$39.00	$39.64	$38.59	$39.14	$36.72	326,772
2020-09-23	$39.72	$40.31	$39.11	$39.20	$36.77	481,992
2020-09-22	$39.92	$40.26	$39.32	$39.72	$37.26	525,620
2020-09-21	$39.30	$39.72	$39.08	$39.51	$37.06	597,458
2020-09-18	$40.31	$40.43	$39.13	$40.00	$37.52	1,852,858
2020-09-17	$40.20	$40.80	$39.50	$40.24	$37.75	656,375
2020-09-16	$40.18	$40.96	$39.82	$40.42	$37.92	611,917
2020-09-15	$40.98	$41.66	$40.02	$40.08	$37.60	693,441
2020-09-14	$41.65	$41.69	$40.73	$40.80	$38.27	658,939
2020-09-11	$40.89	$41.77	$40.67	$41.23	$38.68	947,933
2020-09-10	$43.67	$44.61	$40.62	$40.67	$38.15	1,193,420
2020-09-09	$44.46	$44.75	$43.37	$43.60	$40.90	584,526
2020-09-08	$45.43	$45.59	$43.90	$44.17	$41.44	676,566
2020-09-04	$45.92	$46.06	$44.39	$45.80	$42.96	644,286
2020-09-03	$46.50	$46.75	$44.67	$45.62	$42.80	449,634
2020-09-02	$46.50	$46.91	$46.26	$46.60	$43.72	542,300
2020-09-01	$46.55	$48.26	$46.29	$46.67	$43.78	610,459
2020-08-31	$47.08	$47.19	$46.25	$46.29	$43.42	573,967
2020-08-28	$47.20	$47.26	$46.40	$47.08	$44.17	448,769
2020-08-27	$48.44	$48.66	$46.96	$47.10	$44.18	505,542
2020-08-26	$46.89	$48.07	$46.80	$47.92	$44.95	568,118
2020-08-25	$47.29	$47.59	$46.54	$47.11	$44.19	436,818
2020-08-24	$46.83	$47.50	$46.61	$47.19	$44.27	629,122
2020-08-21	$46.33	$46.91	$46.08	$46.60	$43.72	509,929
2020-08-20	$46.26	$46.75	$45.73	$46.39	$43.52	430,523
2020-08-19	$46.11	$46.97	$45.98	$46.68	$43.79	594,952
2020-08-18	$45.17	$46.38	$45.17	$45.91	$42.79	766,366
2020-08-17	$45.49	$46.16	$45.19	$45.26	$42.19	533,670
2020-08-14	$44.90	$45.99	$44.50	$45.18	$42.11	515,062
2020-08-13	$45.19	$45.88	$44.95	$45.04	$41.98	444,202
2020-08-12	$45.83	$46.36	$45.19	$45.31	$42.23	565,233
2020-08-11	$47.05	$47.20	$45.18	$45.29	$42.22	943,856
2020-08-10	$46.00	$47.26	$45.33	$46.72	$43.55	841,869
2020-08-07	$47.23	$47.71	$45.47	$46.25	$43.11	675,620
2020-08-06	$45.86	$48.14	$45.80	$47.43	$44.21	1,274,463
2020-08-05	$48.58	$49.58	$43.43	$45.55	$42.46	3,013,905
2020-08-04	$51.43	$53.19	$51.06	$52.98	$49.38	886,624
2020-08-03	$50.53	$52.50	$50.43	$51.71	$48.20	736,886
2020-07-31	$50.12	$50.14	$48.93	$50.13	$46.73	545,492
2020-07-30	$50.27	$50.46	$49.09	$50.12	$46.72	424,522
2020-07-29	$49.12	$50.73	$49.09	$50.66	$47.22	509,222
2020-07-28	$49.60	$49.85	$49.08	$49.14	$45.80	327,359
2020-07-27	$48.70	$49.28	$48.46	$49.11	$45.78	356,056
2020-07-24	$48.42	$48.96	$47.88	$48.15	$44.88	270,603
2020-07-23	$48.87	$49.92	$48.65	$48.83	$45.51	472,268
2020-07-22	$48.92	$49.28	$48.23	$48.76	$45.45	837,721
2020-07-21	$49.91	$50.28	$48.66	$48.87	$45.55	547,359
2020-07-20	$50.62	$50.62	$49.36	$49.64	$46.27	296,702
2020-07-17	$49.94	$50.56	$49.35	$50.49	$47.06	431,770
2020-07-16	$49.55	$50.14	$49.24	$49.70	$46.33	379,662
2020-07-15	$50.67	$51.28	$49.26	$49.74	$46.36	481,838
2020-07-14	$48.49	$49.76	$48.49	$49.73	$46.35	596,007
2020-07-13	$49.72	$50.09	$48.51	$48.60	$45.30	523,722
2020-07-10	$47.87	$49.48	$47.86	$49.23	$45.89	586,104
2020-07-09	$48.12	$48.45	$47.35	$47.86	$44.61	529,995
2020-07-08	$47.56	$48.52	$47.46	$48.01	$44.75	532,474
2020-07-07	$47.39	$47.94	$46.99	$47.53	$44.30	294,637
2020-07-06	$48.76	$49.27	$47.71	$47.78	$44.54	855,264
2020-07-02	$47.49	$49.17	$47.49	$48.05	$44.79	589,826
2020-07-01	$47.55	$48.38	$46.79	$46.82	$43.64	665,620
2020-06-30	$46.53	$47.86	$46.48	$47.49	$44.27	1,616,853
2020-06-29	$45.71	$46.33	$45.38	$46.18	$43.04	1,193,154
2020-06-26	$46.56	$46.86	$45.04	$45.28	$42.21	1,809,441
2020-06-25	$45.93	$46.83	$45.54	$46.71	$43.54	966,804
2020-06-24	$46.69	$46.90	$45.21	$45.90	$42.78	655,054
2020-06-23	$47.33	$48.01	$47.10	$47.21	$44.00	791,793
2020-06-22	$47.15	$47.15	$46.19	$46.51	$43.35	447,878
2020-06-19	$47.15	$48.23	$46.74	$47.05	$43.86	770,306
2020-06-18	$47.21	$47.51	$46.61	$46.74	$43.57	383,926
2020-06-17	$47.82	$48.24	$47.18	$47.56	$44.33	494,310
2020-06-16	$48.67	$48.94	$46.71	$47.68	$44.44	771,837
2020-06-15	$44.58	$47.12	$44.55	$46.82	$43.64	595,285
2020-06-12	$45.89	$46.22	$44.17	$45.44	$42.35	503,376
2020-06-11	$45.79	$47.00	$44.60	$44.65	$41.62	732,893
2020-06-10	$48.22	$48.52	$46.22	$47.43	$44.21	639,754
2020-06-09	$48.00	$49.10	$47.19	$48.15	$44.88	1,054,916
2020-06-08	$48.33	$49.26	$47.97	$48.53	$45.24	790,066
2020-06-05	$48.00	$48.71	$47.35	$47.92	$44.67	774,303
2020-06-04	$45.86	$46.95	$45.24	$46.63	$43.46	835,286
2020-06-03	$45.61	$46.86	$45.55	$46.12	$42.99	733,782
2020-06-02	$44.39	$46.45	$44.17	$45.07	$42.01	649,628
2020-06-01	$44.08	$44.53	$43.49	$44.28	$41.27	716,004
2020-05-29	$43.38	$44.14	$43.14	$43.88	$40.90	501,857
2020-05-28	$45.95	$45.95	$43.61	$43.87	$40.89	705,403
2020-05-27	$44.90	$45.45	$43.71	$45.23	$42.16	968,559
2020-05-26	$45.60	$46.74	$44.37	$44.46	$41.44	775,397
2020-05-22	$44.22	$44.58	$43.64	$44.04	$41.05	493,605
2020-05-21	$43.39	$45.06	$43.30	$44.06	$41.07	766,339
2020-05-20	$43.70	$44.24	$42.86	$43.20	$40.27	928,513
2020-05-19	$43.78	$45.20	$43.06	$43.14	$40.21	764,068
2020-05-18	$43.29	$45.43	$43.29	$43.63	$40.39	878,027
2020-05-15	$40.12	$42.35	$39.74	$41.34	$38.27	685,903
2020-05-14	$39.01	$40.07	$38.50	$39.72	$36.77	691,311
2020-05-13	$41.20	$41.29	$39.23	$39.84	$36.88	950,880
2020-05-12	$41.02	$41.85	$40.48	$41.32	$38.25	863,785
2020-05-11	$40.56	$41.47	$39.88	$40.84	$37.80	896,374
2020-05-08	$41.17	$42.73	$39.87	$40.75	$37.72	1,030,535
2020-05-07	$38.20	$40.25	$37.15	$39.36	$36.43	1,189,326
2020-05-06	$38.62	$39.25	$37.31	$37.65	$34.85	671,809
2020-05-05	$37.56	$39.02	$37.28	$38.68	$35.80	822,496
2020-05-04	$37.49	$37.64	$36.25	$37.06	$34.31	414,490
2020-05-01	$38.18	$39.32	$37.54	$37.94	$35.12	557,722
2020-04-30	$40.24	$40.59	$38.72	$38.96	$36.06	573,243
2020-04-29	$39.60	$40.93	$39.22	$40.45	$37.44	775,887
2020-04-28	$38.55	$39.71	$37.72	$38.80	$35.92	875,201
2020-04-27	$35.95	$38.79	$35.90	$37.98	$35.16	743,278
2020-04-24	$35.44	$36.15	$34.99	$35.71	$33.06	632,067
2020-04-23	$34.61	$35.65	$34.35	$35.03	$32.43	499,810
2020-04-22	$35.79	$35.79	$34.12	$34.28	$31.73	648,920
2020-04-21	$33.44	$35.36	$33.15	$34.72	$32.14	944,208
2020-04-20	$34.09	$35.39	$33.85	$34.50	$31.94	1,083,342
2020-04-17	$35.42	$36.67	$34.21	$34.69	$32.11	1,029,869
2020-04-16	$34.50	$35.13	$33.71	$34.61	$32.04	694,972
2020-04-15	$34.33	$36.47	$33.45	$34.21	$31.67	678,684
2020-04-14	$35.39	$36.33	$34.60	$35.96	$33.29	586,553
2020-04-13	$35.45	$35.50	$32.70	$34.16	$31.62	806,217
2020-04-09	$34.63	$37.67	$34.42	$35.85	$33.19	1,151,276
2020-04-08	$32.10	$34.49	$31.52	$33.73	$31.22	799,635
2020-04-07	$32.61	$33.60	$31.31	$31.70	$29.34	915,735
2020-04-06	$28.70	$30.84	$28.33	$30.59	$28.32	1,034,591
2020-04-03	$28.45	$29.19	$26.63	$27.24	$25.22	1,130,236
2020-04-02	$28.09	$29.61	$27.84	$28.61	$26.48	1,196,185
2020-04-01	$28.84	$29.42	$27.56	$28.49	$26.37	947,634
2020-03-31	$31.83	$32.00	$29.86	$30.25	$28.00	1,131,722
2020-03-30	$30.50	$32.21	$29.09	$31.62	$29.27	1,313,562
2020-03-27	$33.42	$33.58	$30.46	$31.13	$28.82	1,264,433
2020-03-26	$36.03	$36.82	$33.77	$34.73	$32.15	1,217,464
2020-03-25	$33.33	$37.20	$31.86	$35.39	$32.76	1,153,480
2020-03-24	$29.37	$33.72	$29.22	$33.33	$30.85	876,268
2020-03-23	$32.06	$32.81	$26.60	$28.37	$26.26	1,401,273
2020-03-20	$35.51	$35.79	$31.59	$32.61	$30.19	1,128,343
2020-03-19	$32.76	$35.08	$29.60	$35.01	$32.41	1,452,003
2020-03-18	$35.93	$36.71	$31.59	$33.04	$30.58	1,027,250
2020-03-17	$35.62	$38.27	$34.97	$37.71	$34.91	1,087,825
2020-03-16	$33.01	$36.49	$32.81	$34.77	$32.19	1,389,948
2020-03-13	$41.88	$42.32	$38.03	$40.13	$37.15	1,246,928
2020-03-12	$40.71	$41.43	$38.19	$40.13	$37.15	1,378,789
2020-03-11	$43.87	$44.35	$42.34	$43.77	$40.52	1,106,782
2020-03-10	$45.31	$45.51	$42.59	$45.27	$41.91	1,326,884
2020-03-09	$43.61	$45.26	$42.44	$43.60	$40.36	1,086,101
2020-03-06	$44.78	$46.70	$44.65	$46.43	$42.98	618,203
2020-03-05	$46.16	$46.76	$45.38	$46.58	$43.12	513,492
2020-03-04	$46.96	$47.65	$46.61	$47.50	$43.97	687,472
2020-03-03	$46.25	$47.77	$45.81	$45.96	$42.54	1,174,616
2020-03-02	$43.38	$46.21	$42.73	$46.19	$42.76	1,015,300
2020-02-28	$43.19	$44.37	$41.90	$42.99	$39.79	2,318,453
2020-02-27	$46.01	$46.61	$44.15	$44.19	$40.91	1,242,166
2020-02-26	$49.28	$49.92	$46.62	$46.86	$43.38	981,270
2020-02-25	$50.37	$50.49	$48.77	$49.08	$45.43	635,561
2020-02-24	$49.63	$51.00	$49.18	$50.19	$46.46	1,092,155
2020-02-21	$51.04	$51.61	$50.67	$51.38	$47.56	794,778
2020-02-20	$50.69	$51.49	$50.41	$51.37	$47.55	520,745
2020-02-19	$51.06	$51.69	$50.75	$51.10	$47.03	832,677
2020-02-18	$51.29	$51.50	$50.61	$51.03	$46.96	653,307
2020-02-14	$51.86	$51.99	$51.41	$51.47	$47.37	387,392
2020-02-13	$51.96	$52.01	$51.43	$51.85	$47.72	398,906
2020-02-12	$52.68	$52.85	$51.46	$52.28	$48.11	685,091
2020-02-11	$53.40	$53.84	$52.42	$52.47	$48.29	788,706
2020-02-10	$52.88	$53.42	$52.63	$53.31	$49.06	843,723
2020-02-07	$51.73	$53.23	$51.46	$52.93	$48.71	649,054
2020-02-06	$51.50	$52.47	$51.17	$51.75	$47.63	1,171,532
2020-02-05	$48.78	$52.64	$48.08	$51.00	$46.94	2,586,055
2020-02-04	$48.91	$50.59	$48.74	$50.32	$46.31	1,092,785
2020-02-03	$46.67	$48.78	$46.53	$48.34	$44.49	655,642
2020-01-31	$47.50	$47.80	$46.16	$46.26	$42.57	675,523
2020-01-30	$46.50	$47.57	$46.05	$47.52	$43.73	680,024
2020-01-29	$48.25	$48.55	$46.76	$46.81	$43.08	652,372
2020-01-28	$48.10	$48.29	$47.53	$48.10	$44.27	453,855
2020-01-27	$47.58	$48.00	$47.13	$47.96	$44.14	772,906
2020-01-24	$48.58	$48.79	$47.98	$48.43	$44.57	758,948
2020-01-23	$48.39	$48.64	$47.75	$48.50	$44.63	598,796
2020-01-22	$48.97	$49.68	$48.51	$48.59	$44.72	784,687
2020-01-21	$49.07	$49.90	$48.81	$48.86	$44.97	1,268,112
2020-01-17	$48.95	$49.78	$48.38	$49.31	$45.38	934,892
2020-01-16	$48.46	$49.35	$48.34	$49.18	$45.26	543,951
2020-01-15	$47.06	$48.66	$46.97	$48.23	$44.39	811,381
2020-01-14	$46.72	$47.32	$45.65	$47.10	$43.35	1,057,262
2020-01-13	$48.39	$48.50	$46.48	$46.91	$43.17	660,245
2020-01-10	$49.56	$49.56	$48.20	$48.48	$44.62	640,914
2020-01-09	$50.07	$50.17	$48.48	$49.50	$45.55	991,890
2020-01-08	$49.74	$50.72	$49.44	$50.19	$46.19	558,671
2020-01-07	$49.34	$49.95	$49.08	$49.48	$45.54	737,209
2020-01-06	$48.34	$49.98	$48.21	$49.08	$45.17	502,447
2020-01-03	$47.93	$49.02	$47.50	$48.59	$44.72	403,275
2020-01-02	$50.39	$50.42	$47.82	$48.55	$44.68	635,647
2019-12-31	$50.00	$50.63	$49.93	$50.22	$46.22	616,900
2019-12-30	$50.72	$51.28	$50.06	$50.24	$46.24	895,907
2019-12-27	$50.95	$51.15	$50.60	$50.88	$46.82	279,181
2019-12-26	$51.28	$51.56	$50.72	$50.88	$46.82	191,288
2019-12-24	$50.69	$51.15	$50.45	$51.01	$46.94	159,479
2019-12-23	$51.13	$51.24	$50.55	$50.73	$46.69	349,937
2019-12-20	$50.73	$51.79	$50.44	$51.06	$46.99	1,381,820
2019-12-19	$49.50	$50.57	$49.50	$50.13	$46.13	349,535
2019-12-18	$49.58	$49.60	$48.91	$49.31	$45.38	573,920
2019-12-17	$50.15	$50.65	$49.63	$49.67	$45.71	372,994
2019-12-16	$50.43	$51.16	$50.24	$50.30	$46.29	583,190
2019-12-13	$50.42	$50.79	$49.66	$50.13	$46.13	529,262
2019-12-12	$50.24	$51.00	$50.24	$50.68	$46.64	394,191
2019-12-11	$50.56	$50.67	$50.02	$50.19	$46.19	493,766
2019-12-10	$51.06	$51.47	$50.18	$50.56	$46.53	732,759
2019-12-09	$51.69	$51.97	$50.80	$51.41	$47.31	728,441
2019-12-06	$51.99	$53.03	$51.41	$52.10	$47.95	1,104,499
2019-12-05	$50.89	$51.84	$50.60	$51.73	$47.61	985,078
2019-12-04	$50.56	$51.00	$50.28	$50.77	$46.72	916,378
2019-12-03	$49.56	$50.50	$48.73	$50.50	$46.47	1,047,288
2019-12-02	$49.94	$50.16	$49.34	$49.91	$45.93	527,575
2019-11-29	$50.06	$50.37	$49.59	$49.89	$45.91	275,912
2019-11-27	$50.86	$50.95	$49.29	$50.43	$46.41	599,788
2019-11-26	$50.00	$51.14	$49.29	$50.92	$46.86	913,168
2019-11-25	$50.25	$50.80	$49.39	$50.08	$46.09	1,201,311
2019-11-22	$49.79	$51.28	$49.38	$50.21	$45.93	1,123,855
2019-11-21	$47.86	$49.88	$47.55	$49.09	$44.91	1,213,536
2019-11-20	$47.73	$48.12	$47.14	$47.73	$43.66	883,551
2019-11-19	$48.87	$48.89	$47.61	$47.81	$43.74	697,690
2019-11-18	$48.53	$48.99	$47.49	$48.40	$44.28	836,514
2019-11-15	$48.70	$49.70	$48.50	$48.81	$44.65	867,326
2019-11-14	$49.00	$50.90	$48.01	$48.60	$44.46	1,977,383
2019-11-13	$49.72	$50.03	$45.64	$48.38	$44.26	4,799,485
2019-11-12	$43.15	$43.17	$40.75	$42.00	$38.42	1,841,309
2019-11-11	$43.11	$43.93	$42.83	$43.10	$39.43	1,072,650
2019-11-08	$42.72	$43.40	$42.17	$43.40	$39.70	1,014,195
2019-11-07	$44.51	$44.64	$42.80	$43.06	$39.39	1,198,509
2019-11-06	$44.09	$44.35	$43.20	$44.05	$40.30	719,672
2019-11-05	$43.75	$44.75	$43.37	$44.10	$40.34	1,143,850
2019-11-04	$43.36	$43.74	$42.78	$43.67	$39.95	1,350,955
2019-11-01	$42.59	$43.31	$42.44	$43.05	$39.38	1,339,038
2019-10-31	$43.36	$43.36	$41.71	$42.49	$38.87	1,117,192
2019-10-30	$43.63	$43.86	$43.05	$43.35	$39.66	910,898
2019-10-29	$42.85	$43.64	$42.73	$43.55	$39.84	992,321
2019-10-28	$43.45	$43.66	$43.03	$43.04	$39.37	417,224
2019-10-25	$42.94	$43.83	$42.87	$43.39	$39.69	470,377
2019-10-24	$43.73	$43.84	$42.42	$42.95	$39.29	429,973
2019-10-23	$41.85	$43.23	$41.56	$43.21	$39.53	480,256
2019-10-22	$41.56	$41.95	$41.08	$41.91	$38.34	1,183,705
2019-10-21	$40.48	$41.57	$40.34	$41.38	$37.86	486,728
2019-10-18	$40.30	$40.74	$40.02	$40.25	$36.82	420,202
2019-10-17	$40.98	$41.36	$40.20	$40.24	$36.81	546,077
2019-10-16	$39.98	$40.85	$39.74	$40.82	$37.34	608,403
2019-10-15	$39.09	$40.20	$37.57	$39.94	$36.54	962,891
2019-10-14	$40.32	$40.58	$39.26	$39.31	$35.96	581,338
2019-10-11	$39.64	$40.99	$39.64	$40.44	$37.00	604,153
2019-10-10	$38.56	$39.80	$38.55	$39.39	$36.03	537,145
2019-10-09	$39.10	$39.14	$38.18	$38.50	$35.22	676,411
2019-10-08	$39.77	$39.91	$38.76	$38.87	$35.56	1,019,593
2019-10-07	$40.83	$41.16	$40.18	$40.23	$36.80	517,593
2019-10-04	$40.23	$40.85	$39.83	$40.80	$37.32	593,916
2019-10-03	$39.87	$40.28	$38.88	$40.15	$36.73	654,503
2019-10-02	$40.30	$40.62	$39.30	$40.06	$36.65	1,081,529
2019-10-01	$43.48	$44.07	$40.40	$40.59	$37.13	1,174,114
2019-09-30	$43.99	$44.22	$43.55	$43.58	$39.87	640,437
2019-09-27	$44.35	$44.67	$43.59	$43.97	$40.22	972,768
2019-09-26	$42.87	$44.30	$42.62	$44.10	$40.34	1,082,416
2019-09-25	$42.82	$43.74	$42.71	$42.87	$39.22	841,303
2019-09-24	$42.62	$43.47	$42.36	$42.86	$39.21	774,941
2019-09-23	$41.68	$42.81	$41.39	$42.54	$38.92	968,969
2019-09-20	$42.14	$42.37	$41.59	$41.91	$38.34	953,362
2019-09-19	$42.73	$42.96	$41.56	$42.03	$38.45	1,042,711
2019-09-18	$43.48	$43.48	$41.85	$42.38	$38.77	1,026,606
2019-09-17	$44.53	$44.85	$43.14	$43.39	$39.69	990,296
2019-09-16	$45.08	$45.32	$44.53	$44.80	$40.98	679,172
2019-09-13	$45.04	$45.55	$44.41	$45.31	$41.45	956,029
2019-09-12	$46.10	$46.10	$44.65	$44.98	$41.15	1,296,145
2019-09-11	$45.00	$46.77	$44.44	$46.00	$42.08	1,290,882
2019-09-10	$43.11	$45.24	$43.09	$45.19	$41.34	1,224,934
2019-09-09	$42.67	$43.61	$41.53	$43.46	$39.76	1,916,154
2019-09-06	$39.62	$40.65	$39.45	$40.64	$37.18	973,842
2019-09-05	$39.60	$39.81	$38.98	$39.69	$36.31	847,969
2019-09-04	$38.10	$39.49	$38.10	$39.39	$36.03	1,263,002
2019-09-03	$38.04	$38.10	$37.08	$37.75	$34.53	1,277,949
2019-08-30	$37.84	$38.88	$37.83	$38.50	$35.22	871,173
2019-08-29	$36.88	$37.60	$36.08	$37.49	$34.30	988,656
2019-08-28	$35.59	$36.53	$35.05	$36.49	$33.38	715,630
2019-08-27	$36.78	$37.27	$35.55	$35.58	$32.55	850,883
2019-08-26	$36.78	$37.10	$36.36	$36.60	$33.48	382,019
2019-08-23	$36.88	$38.03	$36.39	$36.52	$33.41	793,699
2019-08-22	$37.88	$38.32	$36.71	$37.21	$34.04	631,430
2019-08-21	$36.63	$36.78	$36.00	$36.46	$33.35	763,831
2019-08-20	$37.17	$37.22	$36.05	$36.08	$33.01	755,243
2019-08-19	$36.76	$37.45	$36.61	$37.28	$34.10	713,578
2019-08-16	$35.61	$36.44	$35.61	$36.35	$32.99	679,461
2019-08-15	$35.52	$35.92	$35.11	$35.37	$32.10	579,019
2019-08-14	$35.72	$35.81	$35.00	$35.30	$32.04	662,653
2019-08-13	$36.10	$37.30	$36.01	$36.17	$32.82	631,093
2019-08-12	$36.72	$36.73	$35.29	$36.16	$32.82	1,150,641
2019-08-09	$36.77	$36.79	$35.47	$36.69	$33.30	1,223,381
2019-08-08	$33.94	$36.99	$33.90	$36.92	$33.51	2,194,307
2019-08-07	$33.00	$34.82	$32.54	$33.80	$30.67	2,356,541
2019-08-06	$38.04	$38.33	$32.81	$33.49	$30.39	5,207,926
2019-08-05	$39.81	$39.93	$38.66	$39.11	$35.49	1,562,843
2019-08-02	$41.62	$41.74	$40.23	$40.63	$36.87	958,294
2019-08-01	$41.93	$43.08	$41.70	$41.80	$37.93	1,070,969
2019-07-31	$42.57	$42.99	$41.68	$42.08	$38.19	1,166,628
2019-07-30	$41.47	$42.53	$41.08	$42.40	$38.48	1,049,479
2019-07-29	$40.38	$41.48	$40.18	$41.39	$37.56	1,016,014
2019-07-26	$39.94	$40.71	$39.72	$40.44	$36.70	710,248
2019-07-25	$39.19	$39.93	$39.16	$39.76	$36.08	923,671
2019-07-24	$38.70	$39.39	$38.67	$39.30	$35.67	750,004
2019-07-23	$38.91	$39.44	$38.49	$38.66	$35.08	782,507
2019-07-22	$39.58	$39.69	$38.24	$38.66	$35.08	1,204,478
2019-07-19	$40.23	$40.61	$39.34	$39.47	$35.82	850,614
2019-07-18	$39.89	$40.49	$39.59	$40.24	$36.52	641,304
2019-07-17	$40.28	$40.38	$39.92	$40.01	$36.31	495,976
2019-07-16	$40.48	$40.84	$40.13	$40.32	$36.59	590,308
2019-07-15	$40.44	$41.07	$40.31	$40.58	$36.83	490,810
2019-07-12	$39.61	$40.57	$39.61	$40.35	$36.62	1,589,295
2019-07-11	$39.74	$40.37	$39.50	$39.81	$36.13	699,573
2019-07-10	$39.97	$40.08	$39.47	$39.67	$36.00	615,714
2019-07-09	$40.10	$40.12	$39.00	$39.65	$35.98	465,085
2019-07-08	$39.81	$40.57	$39.75	$40.26	$36.54	556,166
2019-07-05	$39.51	$40.14	$39.25	$39.97	$36.27	791,190
2019-07-03	$38.99	$39.89	$38.91	$39.72	$36.05	630,523
2019-07-02	$38.73	$39.08	$38.45	$39.00	$35.39	738,892
2019-07-01	$39.07	$39.70	$38.54	$38.85	$35.26	981,768
2019-06-28	$38.42	$39.10	$38.41	$38.64	$35.07	1,586,227
2019-06-27	$38.11	$38.97	$37.75	$38.22	$34.69	820,505
2019-06-26	$38.73	$39.21	$38.08	$38.16	$34.63	1,476,632
2019-06-25	$38.09	$38.17	$37.39	$37.53	$34.06	1,345,616
2019-06-24	$38.87	$39.13	$37.74	$38.13	$34.60	1,082,183
2019-06-21	$40.11	$40.34	$38.70	$38.74	$35.16	1,393,584
2019-06-20	$39.56	$40.64	$39.15	$40.43	$36.69	1,635,201
2019-06-19	$39.30	$40.29	$38.31	$39.20	$35.57	2,712,247
2019-06-18	$41.70	$42.59	$41.49	$41.82	$37.95	1,041,772
2019-06-17	$42.00	$42.10	$41.23	$41.48	$37.64	1,056,955
2019-06-14	$43.14	$43.41	$42.01	$42.09	$38.20	664,799
2019-06-13	$42.95	$43.72	$42.50	$43.22	$39.22	815,581
2019-06-12	$42.46	$42.73	$41.96	$42.68	$38.73	953,324
2019-06-11	$43.01	$43.42	$42.45	$42.53	$38.60	900,988
2019-06-10	$44.31	$44.35	$42.60	$42.87	$38.91	929,708
2019-06-07	$43.77	$44.38	$43.56	$43.77	$39.72	1,305,124
2019-06-06	$42.82	$44.06	$42.82	$43.51	$39.49	937,413
2019-06-05	$44.16	$44.25	$42.68	$43.02	$39.04	896,886
2019-06-04	$42.21	$43.41	$41.95	$43.17	$39.18	939,300
2019-06-03	$40.86	$41.98	$40.71	$41.89	$38.02	939,199
2019-05-31	$42.31	$42.51	$40.80	$40.92	$37.14	1,246,373
2019-05-30	$42.33	$43.15	$42.32	$42.81	$38.85	775,275
2019-05-29	$44.12	$44.23	$41.90	$42.44	$38.51	1,848,689
2019-05-28	$45.63	$45.72	$44.30	$44.38	$40.28	754,016
2019-05-24	$45.75	$46.16	$45.19	$45.44	$41.24	579,404
2019-05-23	$45.35	$45.70	$44.82	$45.60	$41.38	372,719
2019-05-22	$45.51	$46.09	$45.42	$45.79	$41.55	460,880
2019-05-21	$45.44	$45.81	$45.02	$45.51	$41.30	824,106
2019-05-20	$46.51	$46.93	$45.17	$45.26	$41.07	848,838
2019-05-17	$46.72	$47.60	$46.46	$46.96	$42.34	948,629
2019-05-16	$47.05	$47.88	$46.87	$47.02	$42.39	937,159
2019-05-15	$45.04	$47.71	$44.84	$47.03	$42.40	1,157,193
2019-05-14	$43.83	$45.70	$43.25	$45.37	$40.90	1,777,772
2019-05-13	$42.77	$43.54	$42.11	$42.46	$38.28	756,929
2019-05-10	$43.21	$43.77	$42.48	$43.50	$39.22	1,171,521
2019-05-09	$43.24	$43.48	$41.88	$43.46	$39.18	1,232,536
2019-05-08	$44.96	$44.96	$43.19	$43.26	$39.00	1,683,361
2019-05-07	$48.26	$48.98	$45.00	$45.14	$40.70	1,773,014
2019-05-06	$46.42	$47.67	$46.39	$47.50	$42.82	535,731
2019-05-03	$47.69	$47.69	$47.00	$47.02	$42.39	612,464
2019-05-02	$47.42	$47.71	$46.82	$47.35	$42.69	473,738
2019-05-01	$47.89	$48.42	$47.38	$47.47	$42.80	397,396
2019-04-30	$47.99	$48.45	$47.78	$47.89	$43.17	456,111
2019-04-29	$48.12	$48.31	$47.78	$48.19	$43.45	313,863
2019-04-26	$47.28	$48.50	$47.28	$48.14	$43.40	451,619
2019-04-25	$48.26	$48.63	$47.02	$47.13	$42.49	606,062
2019-04-24	$48.38	$48.88	$48.11	$48.67	$43.88	391,719
2019-04-23	$48.70	$48.78	$48.14	$48.55	$43.77	374,017
2019-04-22	$48.56	$49.15	$48.52	$48.66	$43.87	426,825
2019-04-18	$48.11	$48.80	$47.98	$48.51	$43.73	315,395
2019-04-17	$48.12	$48.28	$47.77	$48.14	$43.40	317,613
2019-04-16	$48.25	$48.50	$47.57	$47.90	$43.18	357,318
2019-04-15	$48.31	$48.49	$47.93	$48.10	$43.36	351,297
2019-04-12	$47.77	$48.53	$47.68	$48.45	$43.68	567,569
2019-04-11	$47.05	$47.74	$46.64	$47.66	$42.97	585,935
2019-04-10	$46.96	$47.13	$46.65	$46.98	$42.35	572,722
2019-04-09	$47.40	$47.66	$46.90	$47.05	$42.42	559,376
2019-04-08	$47.81	$47.82	$47.18	$47.71	$43.01	741,166
2019-04-05	$47.50	$47.86	$47.34	$47.80	$43.09	377,081
2019-04-04	$47.08	$47.73	$46.96	$47.47	$42.80	572,671
2019-04-03	$47.61	$47.87	$46.81	$46.99	$42.36	532,973
2019-04-02	$47.89	$47.89	$46.75	$47.34	$42.68	495,155
2019-04-01	$46.53	$47.99	$46.11	$47.80	$43.09	1,274,284
2019-03-29	$45.15	$45.43	$44.35	$44.93	$40.51	661,660
2019-03-28	$44.88	$45.50	$44.53	$44.96	$40.53	555,492
2019-03-27	$45.00	$45.01	$44.52	$44.80	$40.39	406,302
2019-03-26	$44.66	$45.24	$44.54	$44.93	$40.51	601,414
2019-03-25	$44.72	$45.22	$43.77	$44.53	$40.15	550,590
2019-03-22	$45.83	$46.10	$44.71	$45.09	$40.65	442,202
2019-03-21	$45.19	$46.27	$45.01	$46.14	$41.60	503,230
2019-03-20	$46.18	$46.18	$44.72	$45.22	$40.77	871,949
2019-03-19	$46.62	$46.73	$45.99	$46.24	$41.69	742,326
2019-03-18	$46.16	$46.55	$45.92	$46.51	$41.93	441,637
2019-03-15	$46.04	$46.56	$45.96	$46.35	$41.79	793,658
2019-03-14	$45.85	$46.25	$45.84	$45.99	$41.46	395,391
2019-03-13	$46.21	$46.23	$45.79	$45.89	$41.37	376,387
2019-03-12	$45.21	$46.29	$45.21	$46.08	$41.54	479,062
2019-03-11	$45.22	$45.47	$44.93	$45.23	$40.78	613,860
2019-03-08	$44.39	$45.26	$44.08	$45.17	$40.72	672,028
2019-03-07	$45.40	$45.85	$44.25	$44.35	$39.98	930,055
2019-03-06	$46.42	$46.66	$45.34	$45.45	$40.97	638,337
2019-03-05	$46.54	$46.94	$46.38	$46.45	$41.88	467,185
2019-03-04	$47.51	$47.51	$45.90	$46.55	$41.97	646,737
2019-03-01	$46.23	$47.38	$46.23	$47.30	$42.64	561,276
2019-02-28	$46.65	$46.82	$45.82	$45.88	$41.36	642,544
2019-02-27	$46.37	$46.82	$46.13	$46.65	$42.06	494,531
2019-02-26	$46.52	$46.97	$46.47	$46.58	$41.99	550,103
2019-02-25	$46.16	$46.58	$45.89	$46.42	$41.85	577,369
2019-02-22	$45.91	$46.53	$45.71	$46.03	$41.50	427,946
2019-02-21	$46.15	$46.36	$45.53	$46.12	$41.31	655,451
2019-02-20	$46.27	$46.40	$45.81	$45.97	$41.18	759,462
2019-02-19	$45.56	$46.36	$45.11	$46.13	$41.32	1,861,807
2019-02-15	$45.82	$45.97	$45.27	$45.63	$40.87	625,146
2019-02-14	$45.30	$45.98	$44.96	$45.54	$40.79	513,289
2019-02-13	$45.08	$46.13	$44.80	$45.83	$41.05	883,144
2019-02-12	$46.61	$46.61	$44.19	$44.90	$40.22	1,991,572
2019-02-11	$46.32	$46.77	$45.46	$46.02	$41.22	912,597
2019-02-08	$44.88	$46.41	$44.88	$46.36	$41.52	932,106
2019-02-07	$46.46	$46.71	$44.84	$45.19	$40.48	1,346,975
2019-02-06	$46.72	$47.15	$45.60	$47.12	$42.21	1,332,852
2019-02-05	$49.05	$49.37	$45.75	$47.14	$42.22	1,832,698
2019-02-04	$47.63	$47.82	$46.74	$47.75	$42.77	620,829
2019-02-01	$47.48	$48.06	$47.41	$47.66	$42.69	860,498
2019-01-31	$45.73	$47.81	$45.64	$47.40	$42.46	1,497,881
2019-01-30	$45.88	$45.98	$45.42	$45.75	$40.98	679,003
2019-01-29	$45.57	$46.21	$45.40	$45.70	$40.93	584,391
2019-01-28	$45.87	$45.95	$45.29	$45.55	$40.80	675,400
2019-01-25	$45.50	$46.25	$45.13	$46.18	$41.36	936,689
2019-01-24	$45.37	$45.54	$44.64	$45.32	$40.59	807,975
2019-01-23	$45.24	$45.81	$45.04	$45.40	$40.66	912,544
2019-01-22	$46.71	$46.85	$45.04	$45.25	$40.53	1,173,641
2019-01-18	$47.25	$47.39	$46.47	$46.84	$41.95	1,116,621
2019-01-17	$46.50	$47.07	$46.30	$46.83	$41.95	1,811,886
2019-01-16	$47.24	$47.74	$46.45	$46.60	$41.74	6,842,399
2019-01-15	$46.03	$47.17	$44.58	$46.82	$41.94	2,148,696
2019-01-14	$46.75	$47.84	$46.75	$47.45	$42.50	585,403
2019-01-11	$48.60	$48.60	$47.06	$47.15	$42.23	650,152
2019-01-10	$47.76	$48.74	$47.25	$48.63	$43.56	432,749
2019-01-09	$47.25	$48.34	$47.25	$47.86	$42.87	470,463
2019-01-08	$46.88	$47.61	$46.43	$47.52	$42.56	521,082
2019-01-07	$46.32	$47.92	$46.32	$46.84	$41.95	636,652
2019-01-04	$46.42	$47.14	$46.01	$46.53	$41.68	506,977
2019-01-03	$44.52	$46.47	$44.38	$46.15	$41.34	644,779
2019-01-02	$44.60	$45.49	$44.06	$44.72	$40.06	452,707
2018-12-31	$45.26	$45.80	$44.69	$45.15	$40.44	636,110
2018-12-28	$45.24	$46.11	$44.56	$45.09	$40.39	366,407
2018-12-27	$44.74	$45.12	$43.80	$45.12	$40.41	403,390
2018-12-26	$43.33	$45.37	$42.74	$45.26	$40.54	497,960
2018-12-24	$43.92	$44.40	$43.11	$43.11	$38.61	452,184
2018-12-21	$44.52	$45.31	$43.18	$44.27	$39.65	1,004,703
2018-12-20	$45.72	$45.94	$44.19	$44.93	$40.24	533,220
2018-12-19	$47.33	$47.81	$45.90	$45.95	$41.16	636,392
2018-12-18	$47.88	$48.39	$47.11	$47.28	$42.35	782,464
2018-12-17	$49.25	$49.31	$47.25	$47.69	$42.72	848,375
2018-12-14	$48.60	$50.19	$48.56	$49.59	$44.42	1,451,267
2018-12-13	$47.62	$49.07	$47.62	$48.88	$43.78	808,920
2018-12-12	$48.41	$48.95	$47.73	$47.96	$42.96	1,068,704
2018-12-11	$47.84	$49.11	$47.56	$48.26	$43.23	997,676
2018-12-10	$46.18	$47.08	$45.37	$46.86	$41.97	973,052
2018-12-07	$46.15	$46.50	$45.75	$46.00	$41.20	1,009,459
2018-12-06	$44.62	$46.36	$44.49	$46.13	$41.32	1,243,972
2018-12-04	$46.18	$46.52	$45.01	$45.07	$40.37	772,375
2018-12-03	$45.38	$45.89	$44.57	$45.73	$40.96	798,425
2018-11-30	$45.75	$46.00	$44.66	$44.83	$40.15	656,788
2018-11-29	$46.40	$46.82	$45.60	$45.82	$41.04	600,524
2018-11-28	$46.49	$46.74	$46.03	$46.56	$41.43	512,394
2018-11-27	$47.58	$47.96	$46.09	$46.25	$41.16	860,406
2018-11-26	$47.92	$47.93	$46.90	$47.77	$42.51	982,862
2018-11-23	$46.94	$47.94	$46.88	$47.27	$42.06	310,385
2018-11-21	$47.49	$47.89	$46.67	$46.99	$41.82	1,188,301
2018-11-20	$47.59	$47.90	$46.16	$46.51	$41.39	1,077,235
2018-11-19	$48.59	$49.31	$47.00	$48.29	$42.97	1,965,639
2018-11-16	$50.05	$50.99	$48.40	$49.97	$44.47	2,237,128
2018-11-15	$55.50	$57.85	$51.01	$51.44	$45.78	3,559,706
2018-11-14	$58.67	$58.75	$55.70	$55.98	$49.82	1,614,034
2018-11-13	$60.26	$60.26	$57.83	$58.10	$51.70	916,763
2018-11-12	$61.11	$61.49	$59.69	$60.25	$53.61	722,528
2018-11-09	$60.91	$61.78	$60.74	$61.40	$54.64	443,087
2018-11-08	$61.52	$61.52	$60.57	$61.16	$54.42	436,537
2018-11-07	$60.75	$61.66	$59.82	$61.38	$54.62	336,418
2018-11-06	$59.66	$60.66	$59.15	$60.60	$53.93	311,909
2018-11-05	$58.80	$60.22	$58.80	$59.58	$53.02	353,532
2018-11-02	$59.68	$59.74	$58.17	$58.75	$52.28	445,068
2018-11-01	$59.08	$59.79	$58.33	$59.31	$52.78	332,766
2018-10-31	$58.45	$59.29	$57.51	$58.77	$52.30	465,365
2018-10-30	$56.00	$58.40	$55.84	$58.26	$51.84	407,599
2018-10-29	$55.85	$57.15	$55.30	$55.96	$49.80	583,689
2018-10-26	$56.54	$56.87	$55.00	$55.28	$49.19	610,054
2018-10-25	$58.59	$58.59	$57.00	$57.10	$50.81	638,446
2018-10-24	$58.18	$59.68	$58.12	$58.15	$51.75	653,852
2018-10-23	$59.61	$60.11	$57.58	$58.12	$51.72	744,592
2018-10-22	$59.98	$61.23	$59.82	$60.52	$53.86	526,281
2018-10-19	$60.09	$60.95	$58.84	$59.52	$52.97	521,795
2018-10-18	$60.92	$60.96	$59.03	$59.28	$52.75	420,845
2018-10-17	$61.15	$61.91	$60.21	$61.31	$54.56	311,589
2018-10-16	$60.40	$61.89	$59.78	$61.57	$54.79	626,561
2018-10-15	$59.26	$60.46	$58.91	$60.17	$53.54	418,947
2018-10-12	$59.02	$59.63	$58.30	$59.41	$52.87	610,160
2018-10-11	$58.59	$59.63	$57.87	$58.29	$51.87	764,396
2018-10-10	$60.63	$61.40	$58.78	$58.82	$52.34	644,688
2018-10-09	$60.53	$61.38	$60.43	$60.75	$54.06	390,876
2018-10-08	$58.58	$60.72	$58.58	$60.52	$53.86	654,753
2018-10-05	$57.84	$58.86	$57.49	$58.59	$52.14	702,126
2018-10-04	$57.55	$58.02	$56.98	$57.65	$51.30	658,700
2018-10-03	$58.05	$59.18	$57.32	$58.03	$51.64	1,062,948
2018-10-02	$57.21	$57.81	$56.95	$57.19	$50.89	641,549
2018-10-01	$58.85	$59.10	$57.14	$57.40	$51.08	627,668
2018-09-28	$59.71	$60.09	$58.49	$58.65	$52.19	546,495
2018-09-27	$59.47	$59.92	$58.31	$59.70	$53.13	965,010
2018-09-26	$59.81	$60.14	$58.95	$59.27	$52.74	733,644
2018-09-25	$61.38	$61.53	$59.67	$59.71	$53.13	508,889
2018-09-24	$62.30	$62.31	$61.11	$61.37	$54.61	485,530
2018-09-21	$62.20	$62.59	$61.96	$62.38	$55.51	405,229
2018-09-20	$62.29	$62.50	$61.62	$62.15	$55.31	341,841
2018-09-19	$61.65	$62.94	$61.33	$61.92	$55.10	457,968
2018-09-18	$60.98	$61.71	$60.26	$61.63	$54.84	400,874
2018-09-17	$61.14	$61.55	$60.27	$60.81	$54.11	418,361
2018-09-14	$62.65	$62.65	$60.97	$61.09	$54.36	530,658
2018-09-13	$64.00	$64.00	$62.03	$62.72	$55.81	510,154
2018-09-12	$63.21	$63.92	$63.12	$63.74	$56.72	489,856
2018-09-11	$61.65	$63.53	$61.52	$63.31	$56.34	664,887
2018-09-10	$60.67	$61.96	$60.64	$61.86	$55.05	763,762
2018-09-07	$62.30	$62.30	$60.36	$60.55	$53.88	626,562
2018-09-06	$64.15	$64.31	$62.59	$62.72	$55.81	446,183
2018-09-05	$63.52	$65.06	$63.43	$64.07	$57.01	416,148
2018-09-04	$63.49	$64.52	$63.41	$63.59	$56.59	393,543
2018-08-31	$63.60	$63.87	$63.11	$63.59	$56.59	447,200
2018-08-30	$64.35	$64.52	$63.66	$63.76	$56.74	274,724
2018-08-29	$64.11	$64.44	$63.65	$64.32	$57.24	320,895
2018-08-28	$64.18	$64.81	$63.84	$64.08	$57.02	421,817
2018-08-27	$63.69	$64.03	$63.39	$63.82	$56.79	260,187
2018-08-24	$63.88	$64.04	$63.33	$63.38	$56.40	155,552
2018-08-23	$63.99	$64.59	$63.58	$63.80	$56.77	211,983
2018-08-22	$63.38	$64.52	$63.38	$64.25	$57.17	442,648
2018-08-21	$64.36	$65.03	$63.29	$63.38	$56.40	455,024
2018-08-20	$64.21	$65.02	$64.17	$64.43	$57.33	519,456
2018-08-17	$64.12	$64.56	$63.59	$64.33	$57.25	449,497
2018-08-16	$62.62	$64.14	$62.46	$63.98	$56.93	465,804
2018-08-15	$63.24	$63.89	$62.08	$62.49	$55.61	717,010
2018-08-14	$63.37	$64.08	$63.37	$63.51	$56.25	346,337
2018-08-13	$62.91	$63.37	$62.26	$62.97	$55.78	219,363
2018-08-10	$62.93	$63.41	$62.64	$62.71	$55.55	272,433
2018-08-09	$63.27	$63.59	$62.69	$62.80	$55.63	274,541
2018-08-08	$63.89	$64.18	$63.15	$63.25	$56.02	290,159
2018-08-07	$64.57	$64.57	$62.57	$63.96	$56.65	427,543
2018-08-06	$64.75	$64.93	$64.20	$64.42	$57.06	441,584
2018-08-03	$62.54	$65.57	$62.54	$65.00	$57.57	643,914
2018-08-02	$60.66	$62.24	$60.52	$62.23	$55.12	904,314
2018-08-01	$63.35	$64.58	$59.50	$60.79	$53.85	1,863,832
2018-07-31	$62.84	$63.83	$62.08	$63.68	$56.41	1,263,335
2018-07-30	$63.68	$64.64	$63.05	$63.07	$55.86	1,130,698
2018-07-27	$65.00	$65.24	$63.56	$63.89	$56.59	834,737
2018-07-26	$63.84	$65.42	$63.73	$65.06	$57.63	900,925
2018-07-25	$63.77	$63.99	$63.27	$63.69	$56.41	514,896
2018-07-24	$63.57	$63.93	$63.12	$63.77	$56.49	472,475
2018-07-23	$64.00	$64.47	$63.47	$63.66	$56.39	543,385
2018-07-20	$63.39	$64.48	$63.15	$63.91	$56.61	709,492
2018-07-19	$63.80	$64.63	$63.27	$63.37	$56.13	893,100
2018-07-18	$64.18	$64.52	$63.09	$63.61	$56.34	856,946
2018-07-17	$62.53	$64.09	$62.53	$64.01	$56.70	545,889
2018-07-16	$62.83	$63.05	$61.82	$62.65	$55.49	343,259
2018-07-13	$63.17	$63.89	$62.97	$63.02	$55.82	776,137
2018-07-12	$63.13	$63.57	$62.48	$62.97	$55.78	459,810
2018-07-11	$62.88	$63.21	$62.59	$62.75	$55.58	458,940
2018-07-10	$63.87	$64.39	$62.43	$63.00	$55.80	569,977
2018-07-09	$64.63	$64.92	$63.50	$63.87	$56.57	585,861
2018-07-06	$63.58	$64.93	$63.47	$64.89	$57.48	437,678
2018-07-05	$62.29	$63.73	$61.87	$63.60	$56.33	739,945
2018-07-03	$61.45	$62.82	$61.17	$62.05	$54.96	392,369
2018-07-02	$62.54	$62.81	$61.00	$61.15	$54.16	598,340
2018-06-29	$63.06	$63.87	$62.60	$62.96	$55.77	449,791
2018-06-28	$62.27	$63.13	$61.74	$62.94	$55.75	833,456
2018-06-27	$62.96	$63.62	$62.00	$62.11	$55.01	415,106
2018-06-26	$62.26	$62.95	$61.86	$62.75	$55.58	516,428
2018-06-25	$62.03	$62.43	$61.42	$61.96	$54.88	370,692
2018-06-22	$61.72	$62.77	$61.68	$62.14	$55.04	849,493
2018-06-21	$61.70	$62.30	$61.13	$61.79	$54.73	404,872
2018-06-20	$61.67	$62.10	$61.08	$61.63	$54.59	386,830
2018-06-19	$59.99	$61.98	$59.88	$61.71	$54.66	483,861
2018-06-18	$59.80	$60.41	$59.24	$60.00	$53.15	649,432
2018-06-15	$59.70	$60.26	$59.32	$59.98	$53.13	603,368
2018-06-14	$60.33	$60.33	$59.26	$59.65	$52.84	504,900
2018-06-13	$60.70	$61.10	$59.81	$60.14	$53.27	337,350
2018-06-12	$60.61	$61.69	$59.34	$60.70	$53.77	778,166
2018-06-11	$61.01	$61.55	$60.00	$60.30	$53.41	441,424
2018-06-08	$59.79	$61.50	$58.62	$61.01	$54.04	674,300
2018-06-07	$59.78	$60.66	$59.48	$60.55	$53.63	429,270
2018-06-06	$59.99	$60.21	$59.02	$59.65	$52.84	712,208
2018-06-05	$59.98	$60.51	$59.51	$59.61	$52.80	672,233
2018-06-04	$60.24	$60.79	$59.52	$60.10	$53.23	508,404
2018-06-01	$61.04	$61.34	$59.77	$60.09	$53.23	631,522
2018-05-31	$62.07	$62.07	$60.13	$60.74	$53.80	604,694
2018-05-30	$61.24	$62.61	$60.70	$62.26	$55.15	634,912
2018-05-29	$60.33	$61.29	$60.22	$60.89	$53.93	782,475
2018-05-25	$59.71	$60.80	$59.56	$60.63	$53.70	599,059
2018-05-24	$59.00	$59.95	$58.43	$59.73	$52.91	555,572
2018-05-23	$58.50	$59.24	$58.40	$58.86	$52.14	367,395
2018-05-22	$60.17	$60.28	$58.36	$58.50	$51.82	652,106
2018-05-21	$60.00	$60.47	$58.49	$59.91	$53.07	1,526,573
2018-05-18	$56.68	$56.93	$56.19	$56.47	$50.02	608,881
2018-05-17	$56.89	$57.14	$56.18	$56.90	$50.14	557,284
2018-05-16	$55.74	$57.05	$55.29	$56.91	$50.15	536,085
2018-05-15	$55.15	$55.57	$54.05	$55.52	$48.93	638,840
2018-05-14	$55.61	$55.81	$55.06	$55.27	$48.71	409,344
2018-05-11	$55.70	$56.32	$54.61	$55.31	$48.74	429,041
2018-05-10	$55.69	$55.97	$55.21	$55.44	$48.86	597,849
2018-05-09	$55.12	$55.54	$54.55	$55.15	$48.60	709,087
2018-05-08	$54.60	$55.10	$54.03	$54.97	$48.44	682,949
2018-05-07	$54.66	$54.82	$54.03	$54.51	$48.04	513,954
2018-05-04	$53.34	$54.88	$52.75	$54.30	$47.85	1,022,201
2018-05-03	$53.61	$54.50	$52.38	$53.55	$47.19	1,191,065
2018-05-02	$54.54	$57.19	$52.93	$54.37	$47.91	1,420,858
2018-05-01	$57.16	$57.69	$55.44	$56.39	$49.69	872,072
2018-04-30	$57.82	$58.22	$56.92	$57.36	$50.55	740,518
2018-04-27	$57.19	$58.09	$57.19	$57.54	$50.71	643,582
2018-04-26	$58.21	$58.46	$55.68	$57.27	$50.47	763,286
2018-04-25	$57.73	$59.00	$57.44	$58.29	$51.37	720,490
2018-04-24	$57.86	$58.49	$57.11	$57.62	$50.78	464,240
2018-04-23	$58.01	$58.51	$57.30	$57.52	$50.69	631,365
2018-04-20	$59.32	$59.83	$57.66	$57.80	$50.94	787,275
2018-04-19	$59.08	$59.79	$58.37	$59.46	$52.40	609,180
2018-04-18	$59.65	$59.84	$58.82	$59.68	$52.59	525,626
2018-04-17	$59.81	$60.34	$59.46	$59.71	$52.62	937,531
2018-04-16	$58.23	$59.81	$57.85	$59.12	$52.10	415,717
2018-04-13	$59.48	$59.48	$57.93	$58.03	$51.14	441,451
2018-04-12	$59.11	$59.16	$58.27	$58.93	$51.93	467,377
2018-04-11	$58.73	$59.00	$58.15	$58.77	$51.79	356,201
2018-04-10	$58.90	$59.03	$58.13	$58.84	$51.85	475,233
2018-04-09	$58.62	$58.91	$57.82	$58.50	$51.55	645,256
2018-04-06	$58.52	$60.05	$57.35	$58.53	$51.58	619,805
2018-04-05	$58.47	$58.99	$58.03	$58.81	$51.83	670,499
2018-04-04	$57.48	$58.63	$57.25	$58.18	$51.27	983,194
2018-04-03	$56.66	$58.09	$56.30	$57.92	$51.04	878,347
2018-04-02	$58.78	$58.79	$54.76	$56.43	$49.73	1,275,165
2018-03-29	$61.48	$64.00	$58.87	$59.58	$52.50	3,455,316
2018-03-28	$52.30	$53.20	$51.69	$53.03	$46.73	264,878
2018-03-27	$51.88	$52.95	$51.50	$52.23	$46.03	532,415
2018-03-26	$52.56	$52.85	$51.10	$51.43	$45.32	453,457
2018-03-23	$52.24	$52.54	$51.85	$51.89	$45.73	380,778
2018-03-22	$52.26	$53.23	$52.08	$52.10	$45.91	416,259
2018-03-21	$52.71	$52.99	$52.25	$52.54	$46.30	278,171
2018-03-20	$53.06	$53.31	$52.30	$52.62	$46.37	372,650
2018-03-19	$52.51	$53.19	$52.41	$53.02	$46.72	605,095
2018-03-16	$51.88	$52.82	$51.85	$52.54	$46.30	756,582
2018-03-15	$54.03	$54.03	$51.69	$51.97	$45.80	741,681
2018-03-14	$56.04	$56.21	$53.95	$54.08	$47.66	718,683
2018-03-13	$55.57	$56.23	$55.45	$55.77	$49.15	504,845
2018-03-12	$54.50	$55.56	$54.38	$55.30	$48.73	424,634
2018-03-09	$53.81	$54.83	$53.51	$54.49	$48.02	362,902
2018-03-08	$54.64	$54.73	$53.50	$53.70	$47.32	516,653
2018-03-07	$54.34	$54.97	$53.90	$54.53	$48.05	583,221
2018-03-06	$56.00	$56.07	$53.52	$54.70	$48.20	844,369
2018-03-05	$55.45	$56.81	$55.22	$56.68	$49.95	489,249
2018-03-02	$52.93	$55.61	$52.68	$55.49	$48.90	534,575
2018-03-01	$54.83	$54.83	$52.98	$53.35	$47.01	443,640
2018-02-28	$55.08	$55.47	$54.00	$54.48	$48.01	731,254
2018-02-27	$55.58	$55.65	$54.60	$55.00	$48.47	458,365
2018-02-26	$55.57	$56.01	$54.76	$55.37	$48.79	489,318
2018-02-23	$54.38	$55.35	$53.87	$54.99	$48.46	427,746
2018-02-22	$53.49	$54.91	$53.49	$54.17	$47.74	497,164
2018-02-21	$53.38	$54.22	$53.21	$53.38	$47.04	778,662
2018-02-20	$53.53	$53.89	$52.67	$53.35	$47.01	621,805
2018-02-16	$53.73	$54.54	$53.30	$53.85	$47.45	589,334
2018-02-15	$54.61	$54.61	$53.45	$54.01	$47.34	519,256
2018-02-14	$53.14	$54.68	$52.98	$54.25	$47.55	594,521
2018-02-13	$53.25	$53.41	$52.58	$53.17	$46.60	760,554
2018-02-12	$53.58	$54.12	$52.90	$53.60	$46.98	1,072,543
2018-02-09	$53.25	$53.84	$51.79	$53.42	$46.82	1,002,464
2018-02-08	$54.52	$54.81	$52.92	$52.92	$46.39	1,056,953
2018-02-07	$55.75	$56.15	$53.73	$54.45	$47.73	1,091,026
2018-02-06	$54.43	$56.28	$54.31	$56.02	$49.10	1,475,945
2018-02-05	$55.48	$57.43	$55.29	$55.38	$48.54	1,027,504
2018-02-02	$57.72	$58.27	$55.72	$55.91	$49.01	828,722
2018-02-01	$58.38	$59.16	$57.74	$57.95	$50.79	1,496,170
2018-01-31	$57.55	$58.34	$54.51	$58.22	$51.03	2,448,514
2018-01-30	$53.98	$54.36	$52.81	$53.03	$46.48	1,003,392
2018-01-29	$54.93	$55.29	$53.90	$54.28	$47.58	586,394
2018-01-26	$54.95	$55.50	$54.36	$55.12	$48.31	722,314
2018-01-25	$54.92	$55.12	$54.25	$54.63	$47.88	647,153
2018-01-24	$54.92	$55.36	$54.53	$54.88	$48.10	918,420
2018-01-23	$55.01	$55.32	$53.96	$54.87	$48.09	881,296
2018-01-22	$54.19	$55.42	$54.03	$55.10	$48.30	936,609
2018-01-19	$54.90	$54.90	$53.52	$54.33	$47.62	875,165
2018-01-18	$57.17	$57.20	$54.57	$54.82	$48.05	1,366,569
2018-01-17	$58.88	$58.90	$56.34	$57.06	$50.01	2,468,785
2018-01-16	$58.40	$62.86	$57.28	$59.11	$51.81	6,034,477
2018-01-12	$51.67	$51.97	$51.29	$51.62	$45.25	974,958
2018-01-11	$51.47	$52.04	$51.34	$51.47	$45.11	640,456
2018-01-10	$51.18	$51.43	$50.19	$51.33	$44.99	636,414
2018-01-09	$51.44	$51.85	$50.79	$51.49	$45.13	760,738
2018-01-08	$51.50	$52.08	$51.19	$51.42	$45.07	804,012
2018-01-05	$51.29	$51.73	$50.76	$51.59	$45.22	846,024
2018-01-04	$49.89	$51.84	$49.57	$51.05	$44.75	1,900,198
2018-01-03	$48.06	$48.58	$47.61	$48.40	$42.42	953,921
2018-01-02	$48.15	$48.68	$47.61	$47.88	$41.97	631,211
2017-12-29	$47.70	$48.26	$47.30	$47.98	$42.06	475,498
2017-12-28	$48.65	$48.74	$47.53	$47.67	$41.78	381,264
2017-12-27	$49.47	$49.65	$48.55	$48.64	$42.63	395,234
2017-12-26	$49.00	$49.60	$48.81	$49.45	$43.34	279,973
2017-12-22	$49.04	$49.33	$48.90	$49.11	$43.05	345,073
2017-12-21	$48.15	$49.07	$48.02	$48.87	$42.84	386,009
2017-12-20	$48.18	$48.38	$47.93	$48.05	$42.12	418,532
2017-12-19	$48.55	$48.90	$47.97	$47.98	$42.06	516,302
2017-12-18	$48.26	$49.10	$48.26	$48.38	$42.41	418,736
2017-12-15	$47.65	$48.32	$47.65	$47.95	$42.03	1,000,821
2017-12-14	$48.30	$48.30	$47.41	$47.53	$41.66	774,436
2017-12-13	$48.42	$48.70	$48.06	$48.14	$42.20	624,286
2017-12-12	$48.04	$48.77	$47.86	$48.33	$42.36	718,450
2017-12-11	$47.95	$48.55	$47.66	$48.35	$42.38	454,959
2017-12-08	$47.71	$48.18	$47.39	$48.04	$42.11	493,246
2017-12-07	$47.40	$47.97	$47.16	$47.64	$41.76	703,735
2017-12-06	$47.42	$47.70	$47.09	$47.55	$41.68	495,878
2017-12-05	$47.42	$48.21	$47.26	$47.48	$41.62	609,505
2017-12-04	$46.27	$47.38	$46.14	$47.28	$41.44	532,995
2017-12-01	$45.84	$46.27	$45.00	$45.95	$40.28	429,146
2017-11-30	$45.98	$46.77	$45.77	$45.93	$40.26	738,435
2017-11-29	$44.69	$46.00	$44.15	$45.89	$40.22	807,259
2017-11-28	$45.10	$45.28	$44.83	$45.06	$39.25	720,422
2017-11-27	$45.02	$45.13	$44.71	$45.00	$39.20	958,439
2017-11-24	$45.20	$45.44	$44.78	$45.02	$39.21	262,070
2017-11-22	$45.07	$45.22	$44.89	$44.97	$39.17	470,000
2017-11-21	$45.07	$45.30	$44.91	$45.01	$39.20	522,845
2017-11-20	$45.32	$45.61	$44.70	$44.95	$39.15	686,569
2017-11-17	$44.76	$45.50	$44.76	$45.40	$39.54	781,343
2017-11-16	$44.13	$45.42	$44.03	$45.11	$39.29	992,891
2017-11-15	$43.69	$44.28	$43.12	$43.87	$38.21	945,983
2017-11-14	$44.20	$44.46	$43.66	$43.88	$38.22	890,614
2017-11-13	$43.74	$44.31	$43.48	$44.20	$38.50	845,810
2017-11-10	$42.39	$44.03	$42.39	$43.75	$38.11	826,415
2017-11-09	$42.25	$43.42	$41.78	$42.57	$37.08	840,791
2017-11-08	$43.94	$44.83	$40.64	$42.80	$37.28	2,696,594
2017-11-07	$41.89	$42.32	$41.07	$41.83	$36.43	1,496,373
2017-11-06	$42.11	$42.40	$41.82	$41.84	$36.44	658,584
2017-11-03	$42.08	$42.50	$41.76	$41.98	$36.57	1,101,006
2017-11-02	$43.07	$43.09	$41.51	$42.25	$36.80	1,290,773
2017-11-01	$43.10	$43.55	$42.78	$43.11	$37.55	648,810
2017-10-31	$43.51	$43.91	$42.76	$42.99	$37.44	1,321,735
2017-10-30	$43.75	$43.88	$42.99	$43.77	$38.12	1,076,810
2017-10-27	$44.93	$44.98	$44.16	$44.71	$38.94	309,700
2017-10-26	$44.90	$45.30	$44.85	$44.91	$39.12	191,329
2017-10-25	$45.69	$45.79	$44.76	$44.89	$39.10	381,368
2017-10-24	$45.42	$46.09	$45.42	$45.87	$39.95	446,042
2017-10-23	$45.50	$46.02	$45.24	$45.45	$39.59	332,937
2017-10-20	$45.69	$45.71	$45.32	$45.53	$39.66	437,675
2017-10-19	$45.99	$46.18	$45.32	$45.55	$39.67	555,999
2017-10-18	$46.27	$46.63	$45.98	$46.01	$40.08	661,787
2017-10-17	$47.79	$47.95	$46.06	$46.19	$40.23	1,162,956
2017-10-16	$48.64	$48.81	$47.79	$47.89	$41.71	692,809
2017-10-13	$48.16	$48.75	$47.72	$48.46	$42.21	653,608
2017-10-12	$46.57	$48.08	$46.30	$47.88	$41.70	922,293
2017-10-11	$46.03	$46.60	$46.03	$46.39	$40.41	531,475
2017-10-10	$46.18	$46.36	$45.57	$46.01	$40.08	1,153,229
2017-10-09	$46.49	$46.50	$45.81	$45.87	$39.95	378,623
2017-10-06	$46.28	$46.52	$45.94	$46.37	$40.39	381,283
2017-10-05	$46.44	$46.85	$46.29	$46.39	$40.41	532,051
2017-10-04	$46.22	$46.68	$46.22	$46.37	$40.39	409,104
2017-10-03	$46.51	$46.51	$45.65	$46.34	$40.36	510,821
2017-10-02	$46.07	$46.90	$46.07	$46.54	$40.54	701,580
2017-09-29	$45.81	$46.29	$45.62	$46.05	$40.11	368,502
2017-09-28	$45.73	$46.01	$45.71	$45.87	$39.95	285,390
2017-09-27	$46.16	$46.38	$45.56	$45.81	$39.90	468,924
2017-09-26	$45.55	$46.28	$45.55	$46.16	$40.21	382,180
2017-09-25	$45.75	$46.03	$45.43	$45.63	$39.74	672,036
2017-09-22	$45.04	$46.05	$44.92	$45.75	$39.85	980,666
2017-09-21	$46.27	$46.41	$44.87	$44.94	$39.14	678,959
2017-09-20	$46.64	$46.85	$45.69	$46.40	$40.41	518,458
2017-09-19	$46.99	$47.16	$46.57	$46.70	$40.68	999,350
2017-09-18	$46.85	$47.38	$46.77	$47.00	$40.94	892,602
2017-09-15	$45.92	$46.88	$45.63	$46.87	$40.82	1,057,915
2017-09-14	$45.60	$46.13	$45.36	$46.03	$40.09	452,079
2017-09-13	$46.11	$46.48	$45.41	$45.53	$39.66	810,436
2017-09-12	$45.85	$46.14	$45.50	$46.06	$40.12	832,812
2017-09-11	$46.18	$46.55	$45.08	$45.89	$39.97	1,179,657
2017-09-08	$45.65	$46.22	$45.48	$46.06	$40.12	1,117,675
2017-09-07	$45.06	$46.22	$44.91	$45.57	$39.69	1,149,284
2017-09-06	$44.50	$44.88	$44.07	$44.86	$39.07	861,226
2017-09-05	$44.93	$45.20	$43.87	$44.36	$38.64	1,115,090
2017-09-01	$44.28	$45.04	$44.02	$45.03	$39.22	880,945
2017-08-31	$43.58	$44.35	$43.46	$44.15	$38.46	1,185,171
2017-08-30	$43.59	$43.73	$43.12	$43.46	$37.85	444,376
2017-08-29	$43.50	$43.98	$43.42	$43.74	$38.10	856,652
2017-08-28	$44.62	$44.92	$43.37	$43.83	$38.18	1,147,479
2017-08-25	$43.31	$44.77	$43.20	$44.53	$38.79	1,578,268
2017-08-24	$42.99	$43.03	$42.38	$43.01	$37.46	898,240
2017-08-23	$42.50	$43.15	$42.25	$42.80	$37.28	1,352,165
2017-08-22	$41.46	$42.59	$41.36	$42.57	$37.08	1,146,482
2017-08-21	$41.56	$41.98	$41.16	$41.24	$35.92	1,008,416
2017-08-18	$41.68	$41.78	$41.31	$41.33	$36.00	897,903
2017-08-17	$42.28	$42.48	$41.65	$41.76	$36.37	1,028,316
2017-08-16	$41.60	$42.77	$41.47	$42.65	$36.91	1,141,826
2017-08-15	$41.89	$42.23	$41.38	$41.48	$35.89	1,060,652
2017-08-14	$41.89	$41.95	$41.42	$41.82	$36.19	965,893
2017-08-11	$41.17	$41.92	$41.15	$41.65	$36.04	1,353,289
2017-08-10	$41.29	$41.49	$41.00	$41.14	$35.60	873,802
2017-08-09	$41.69	$42.06	$41.23	$41.35	$35.78	1,157,098
2017-08-08	$41.83	$42.07	$41.39	$41.44	$35.86	931,441
2017-08-07	$41.20	$41.78	$41.04	$41.73	$36.11	752,625
2017-08-04	$42.54	$42.96	$40.98	$41.19	$35.64	1,897,305
2017-08-03	$43.43	$43.95	$42.14	$42.43	$36.72	2,292,694
2017-08-02	$46.05	$46.41	$42.26	$43.65	$37.77	3,622,193
2017-08-01	$46.30	$47.95	$46.30	$47.72	$41.29	1,990,149
2017-07-31	$45.29	$46.35	$45.07	$46.07	$39.86	995,215
2017-07-28	$45.94	$46.05	$44.80	$45.24	$39.15	805,060
2017-07-27	$46.71	$46.84	$45.27	$46.09	$39.88	1,032,150
2017-07-26	$47.58	$47.59	$46.60	$46.71	$40.42	604,462
2017-07-25	$47.29	$47.80	$47.18	$47.59	$41.18	678,092
2017-07-24	$47.69	$47.78	$47.00	$47.19	$40.83	441,434
2017-07-21	$47.11	$47.97	$46.92	$47.70	$41.28	647,003
2017-07-20	$47.96	$48.15	$47.22	$47.40	$41.02	602,055
2017-07-19	$47.55	$47.93	$47.03	$47.76	$41.33	992,248
2017-07-18	$46.95	$47.01	$46.44	$46.82	$40.51	973,707
2017-07-17	$46.44	$47.18	$46.24	$47.06	$40.72	777,727
2017-07-14	$46.51	$46.90	$46.42	$46.43	$40.18	469,067
2017-07-13	$46.55	$47.09	$46.26	$46.36	$40.12	887,789
2017-07-12	$47.11	$47.44	$46.06	$46.44	$40.19	1,020,149
2017-07-11	$46.45	$47.33	$45.91	$46.98	$40.65	1,243,119
2017-07-10	$47.26	$47.64	$46.31	$46.42	$40.17	1,244,646
2017-07-07	$47.80	$47.80	$46.89	$47.25	$40.89	695,783
2017-07-06	$48.10	$48.24	$47.16	$47.73	$41.30	1,617,623
2017-07-05	$48.48	$48.67	$47.85	$48.20	$41.71	619,139
2017-07-03	$48.16	$48.84	$48.02	$48.25	$41.75	420,388
2017-06-30	$48.58	$48.84	$47.80	$48.02	$41.55	714,732
2017-06-29	$48.83	$49.15	$47.84	$48.41	$41.89	1,052,951
2017-06-28	$49.52	$49.90	$48.89	$48.96	$42.37	903,846
2017-06-27	$49.74	$49.90	$49.12	$49.16	$42.54	455,108
2017-06-26	$49.84	$49.88	$49.34	$49.73	$43.03	398,762
2017-06-23	$49.36	$50.05	$49.16	$49.77	$43.07	1,103,480
2017-06-22	$49.65	$49.78	$49.01	$49.36	$42.71	604,385
2017-06-21	$51.39	$51.39	$49.66	$49.96	$43.23	924,948
2017-06-20	$51.60	$51.88	$51.25	$51.26	$44.36	490,480
2017-06-19	$51.35	$51.97	$51.16	$51.74	$44.77	793,015
2017-06-16	$51.25	$51.74	$51.14	$51.40	$44.48	1,105,366
2017-06-15	$50.78	$51.69	$50.65	$51.18	$44.29	604,104
2017-06-14	$51.01	$51.98	$50.84	$51.05	$44.17	761,685
2017-06-13	$50.93	$51.22	$50.48	$50.80	$43.96	530,834
2017-06-12	$49.95	$51.64	$49.83	$51.03	$44.16	810,415
2017-06-09	$49.50	$50.23	$49.19	$49.92	$43.20	1,142,089
2017-06-08	$50.79	$51.14	$48.92	$49.15	$42.53	2,192,254
2017-06-07	$52.40	$52.40	$50.89	$51.70	$44.74	1,143,466
2017-06-06	$54.57	$54.66	$52.27	$52.32	$45.27	892,223
2017-06-05	$55.62	$55.62	$54.03	$54.88	$47.49	551,033
2017-06-02	$54.93	$55.89	$54.87	$55.83	$48.31	520,715
2017-06-01	$53.72	$54.74	$53.72	$54.71	$47.34	379,820
2017-05-31	$53.21	$54.22	$53.00	$53.60	$46.38	495,363
2017-05-30	$54.32	$54.38	$52.76	$53.06	$45.91	544,482
2017-05-26	$54.18	$54.61	$53.95	$54.57	$47.22	279,762
2017-05-25	$54.13	$54.57	$54.09	$54.36	$47.04	289,717
2017-05-24	$53.56	$54.23	$53.29	$53.85	$46.60	358,939
2017-05-23	$53.24	$54.02	$53.15	$53.38	$46.19	430,287
2017-05-22	$52.72	$53.58	$52.72	$53.18	$46.02	978,319
2017-05-19	$52.04	$52.82	$52.02	$52.61	$45.52	559,698
2017-05-18	$51.57	$52.38	$50.76	$52.10	$45.08	664,876
2017-05-17	$53.49	$53.53	$51.77	$51.87	$44.65	750,310
2017-05-16	$53.89	$54.16	$53.58	$53.75	$46.27	312,211
2017-05-15	$54.28	$54.64	$53.97	$53.97	$46.46	353,744
2017-05-12	$54.64	$54.64	$53.82	$54.19	$46.65	306,370
2017-05-11	$54.15	$54.79	$53.40	$54.68	$47.07	712,833
2017-05-10	$54.25	$54.37	$53.62	$54.21	$46.66	571,197
2017-05-09	$55.01	$55.05	$53.70	$54.07	$46.54	518,857
2017-05-08	$54.89	$55.40	$54.55	$55.00	$47.34	565,528
2017-05-05	$55.42	$55.96	$54.65	$54.90	$47.26	380,792
2017-05-04	$56.84	$56.99	$55.04	$55.49	$47.76	525,272
2017-05-03	$57.32	$57.84	$55.21	$56.50	$48.63	895,290
2017-05-02	$59.08	$59.30	$57.23	$57.47	$49.47	952,426
2017-05-01	$59.54	$59.79	$59.12	$59.32	$51.06	540,159
2017-04-28	$59.39	$59.44	$58.83	$59.23	$50.98	633,898
2017-04-27	$59.07	$59.94	$59.07	$59.52	$51.23	221,731
2017-04-26	$59.76	$59.76	$58.87	$59.01	$50.79	280,751
2017-04-25	$59.82	$60.07	$59.26	$59.82	$51.49	298,723
2017-04-24	$59.04	$59.97	$58.91	$59.75	$51.43	349,294
2017-04-21	$58.96	$59.07	$58.47	$58.71	$50.54	279,842
2017-04-20	$58.79	$59.26	$58.56	$59.03	$50.81	326,138
2017-04-19	$58.54	$58.93	$57.53	$58.66	$50.49	545,735
2017-04-18	$59.21	$59.64	$59.15	$59.49	$51.21	401,917
2017-04-17	$57.69	$59.19	$57.67	$59.14	$50.91	510,227
2017-04-13	$57.57	$58.00	$57.13	$57.51	$49.50	463,213
2017-04-12	$57.94	$58.46	$57.64	$57.78	$49.74	627,852
2017-04-11	$57.76	$58.11	$57.53	$57.80	$49.75	345,621
2017-04-10	$57.84	$58.12	$57.70	$57.79	$49.74	245,854
2017-04-07	$57.58	$58.21	$57.12	$57.60	$49.58	713,377
2017-04-06	$55.73	$57.63	$55.68	$57.62	$49.60	740,061
2017-04-05	$55.72	$56.80	$55.72	$55.97	$48.18	1,082,931
2017-04-04	$55.75	$55.94	$55.23	$55.73	$47.97	417,796
2017-04-03	$55.75	$56.22	$55.75	$55.80	$48.03	365,800
2017-03-31	$55.80	$56.06	$55.70	$55.75	$47.99	318,664
2017-03-30	$55.79	$55.96	$55.54	$55.88	$48.10	286,322
2017-03-29	$55.47	$55.89	$55.30	$55.81	$48.04	438,740
2017-03-28	$55.52	$55.85	$55.20	$55.45	$47.73	337,804
2017-03-27	$55.44	$55.94	$55.32	$55.72	$47.96	320,205
2017-03-24	$56.00	$56.32	$55.60	$55.69	$47.94	265,240
2017-03-23	$56.10	$56.54	$55.85	$55.96	$48.17	246,915
2017-03-22	$55.73	$56.14	$55.43	$56.13	$48.32	345,921
2017-03-21	$55.45	$56.08	$55.36	$55.69	$47.94	471,974
2017-03-20	$55.50	$55.78	$55.16	$55.33	$47.63	304,766
2017-03-17	$55.38	$55.77	$55.11	$55.53	$47.80	529,015
2017-03-16	$55.80	$55.90	$55.21	$55.45	$47.73	285,608
2017-03-15	$55.43	$56.24	$55.43	$55.79	$48.02	379,788
2017-03-14	$55.14	$55.77	$55.14	$55.31	$47.61	280,034
2017-03-13	$54.87	$55.60	$54.87	$55.40	$47.69	357,199
2017-03-10	$54.67	$54.98	$54.42	$54.90	$47.26	312,499
2017-03-09	$54.45	$54.83	$54.23	$54.41	$46.83	368,977
2017-03-08	$55.26	$55.62	$54.25	$54.33	$46.77	291,313
2017-03-07	$55.43	$55.63	$55.20	$55.26	$47.57	776,872
2017-03-06	$55.09	$55.76	$55.09	$55.44	$47.72	302,975
2017-03-03	$55.54	$56.05	$55.21	$55.51	$47.78	381,976
2017-03-02	$55.86	$55.86	$55.17	$55.60	$47.86	321,506
2017-03-01	$55.40	$56.37	$54.80	$55.87	$48.09	1,045,654
2017-02-28	$54.54	$55.13	$54.29	$54.86	$47.22	1,021,605
2017-02-27	$53.95	$54.48	$53.73	$54.25	$46.70	432,002
2017-02-24	$53.55	$54.13	$52.99	$54.13	$46.59	535,175
2017-02-23	$54.04	$54.45	$53.60	$53.66	$46.19	370,936
2017-02-22	$53.80	$54.02	$53.52	$53.85	$46.35	845,707
2017-02-21	$53.80	$54.12	$53.65	$53.83	$46.34	508,557
2017-02-17	$53.65	$54.16	$53.51	$53.92	$46.41	358,361
2017-02-16	$53.67	$53.72	$53.11	$53.66	$46.19	341,379
2017-02-15	$53.82	$54.00	$53.35	$53.92	$46.18	469,344
2017-02-14	$53.50	$53.92	$53.15	$53.76	$46.04	456,570
2017-02-13	$53.71	$53.93	$53.49	$53.52	$45.83	501,416
2017-02-10	$53.57	$53.75	$52.98	$53.51	$45.82	300,686
2017-02-09	$53.20	$53.41	$52.84	$53.14	$45.51	515,840
2017-02-08	$52.65	$53.25	$52.10	$53.18	$45.54	747,614
2017-02-07	$52.11	$52.82	$51.91	$52.69	$45.12	867,736
2017-02-06	$52.64	$52.64	$51.84	$51.93	$44.47	879,880
2017-02-03	$53.58	$53.91	$52.48	$52.55	$45.00	663,157
2017-02-02	$52.63	$53.75	$52.37	$53.23	$45.59	1,050,609
2017-02-01	$53.33	$53.86	$51.50	$52.11	$44.63	1,949,975
2017-01-31	$50.30	$50.99	$49.13	$50.47	$43.22	970,079
2017-01-30	$50.09	$50.52	$49.70	$50.49	$43.24	606,770
2017-01-27	$50.68	$50.68	$49.93	$50.38	$43.14	428,290
2017-01-26	$50.43	$50.80	$50.09	$50.68	$43.40	457,961
2017-01-25	$50.26	$50.47	$49.83	$50.46	$43.21	354,804
2017-01-24	$48.76	$50.38	$48.70	$50.29	$43.07	538,322
2017-01-23	$48.43	$48.77	$48.31	$48.66	$41.67	824,443
2017-01-20	$48.69	$49.35	$48.19	$48.56	$41.59	356,517
2017-01-19	$48.99	$49.52	$48.26	$48.32	$41.38	419,835
2017-01-18	$48.71	$49.80	$48.32	$48.98	$41.95	545,056
2017-01-17	$48.20	$49.27	$48.06	$48.58	$41.60	583,778
2017-01-13	$48.38	$48.72	$48.13	$48.27	$41.34	316,873
2017-01-12	$48.07	$48.56	$47.85	$48.28	$41.35	383,281
2017-01-11	$47.56	$48.18	$47.46	$48.08	$41.17	437,214
2017-01-10	$47.48	$47.71	$47.17	$47.56	$40.73	563,051
2017-01-09	$47.37	$47.48	$46.97	$47.45	$40.64	408,450
2017-01-06	$47.59	$48.12	$47.39	$47.71	$40.86	425,073
2017-01-05	$47.24	$47.75	$46.97	$47.60	$40.76	1,132,543
2017-01-04	$45.96	$47.30	$45.95	$47.18	$40.40	562,869
2017-01-03	$46.11	$47.56	$45.94	$46.01	$39.40	1,076,076
2016-12-30	$44.60	$44.79	$44.20	$44.61	$38.20	327,031
2016-12-29	$44.36	$44.81	$44.34	$44.67	$38.25	156,107
2016-12-28	$44.84	$45.16	$44.25	$44.31	$37.95	171,185
2016-12-27	$45.00	$45.11	$44.56	$44.94	$38.49	168,615
2016-12-23	$44.67	$45.10	$44.40	$44.91	$38.46	276,849
2016-12-22	$44.42	$45.49	$44.22	$44.71	$38.29	522,695
2016-12-21	$44.13	$44.91	$43.87	$44.49	$38.10	604,507
2016-12-20	$43.50	$44.55	$43.28	$44.37	$38.00	510,241
2016-12-19	$43.20	$43.28	$42.89	$43.23	$37.02	575,314
2016-12-16	$43.23	$43.71	$43.00	$43.04	$36.86	1,104,195
2016-12-15	$44.45	$44.45	$42.62	$43.32	$37.10	754,558
2016-12-14	$44.71	$45.90	$44.57	$44.67	$38.25	881,535
2016-12-13	$44.37	$44.77	$44.19	$44.65	$38.24	706,690
2016-12-12	$44.39	$44.73	$44.06	$44.15	$37.81	568,399
2016-12-09	$44.23	$44.59	$44.13	$44.30	$37.94	654,136
2016-12-08	$44.33	$44.59	$44.12	$44.40	$38.02	386,717
2016-12-07	$45.10	$45.36	$43.54	$44.32	$37.95	953,908
2016-12-06	$44.86	$45.76	$44.86	$45.14	$38.66	1,157,705
2016-12-05	$44.25	$44.86	$44.17	$44.76	$38.33	627,852
2016-12-02	$43.99	$44.47	$43.62	$43.96	$37.65	980,401
2016-12-01	$44.94	$45.03	$43.56	$43.96	$37.65	1,173,942
2016-11-30	$43.93	$45.03	$43.86	$44.87	$38.43	1,257,632
2016-11-29	$43.07	$44.17	$42.80	$44.01	$37.69	1,029,807
2016-11-28	$42.59	$43.26	$41.97	$43.05	$36.87	1,019,608
2016-11-25	$42.42	$42.95	$42.42	$42.54	$36.20	246,966
2016-11-23	$42.78	$43.07	$42.13	$42.38	$36.06	530,727
2016-11-22	$43.25	$43.31	$42.81	$42.98	$36.57	550,993
2016-11-21	$42.54	$43.52	$42.52	$43.21	$36.77	624,516
2016-11-18	$42.36	$42.67	$42.19	$42.51	$36.17	564,471
2016-11-17	$43.80	$44.00	$42.24	$42.37	$36.05	851,082
2016-11-16	$43.66	$44.01	$43.12	$43.88	$37.34	626,781
2016-11-15	$43.98	$44.55	$43.27	$43.66	$37.15	678,899
2016-11-14	$43.91	$44.15	$42.07	$43.84	$37.31	1,517,752
2016-11-11	$44.23	$44.85	$43.40	$44.26	$37.66	1,110,353
2016-11-10	$46.44	$46.60	$44.05	$44.35	$37.74	1,644,687
2016-11-09	$47.17	$49.86	$43.96	$46.23	$39.34	1,916,915
2016-11-08	$45.45	$46.66	$45.13	$46.21	$39.32	1,125,127
2016-11-07	$45.54	$45.77	$45.41	$45.50	$38.72	910,404
2016-11-04	$45.93	$46.40	$44.97	$44.98	$38.28	632,362
2016-11-03	$46.35	$46.53	$45.73	$46.00	$39.14	487,813
2016-11-02	$46.55	$46.71	$46.28	$46.34	$39.43	468,926
2016-11-01	$46.54	$47.33	$46.35	$46.68	$39.72	657,887
2016-10-31	$46.52	$47.09	$46.06	$46.51	$39.58	1,011,721
2016-10-28	$47.04	$47.64	$46.50	$46.55	$39.61	755,358
2016-10-27	$48.55	$48.67	$46.94	$47.06	$40.05	523,860
2016-10-26	$48.52	$49.00	$48.05	$48.45	$41.23	263,177
2016-10-25	$48.88	$49.53	$48.44	$48.50	$41.27	396,595
2016-10-24	$49.17	$49.42	$48.74	$48.88	$41.59	361,720
2016-10-21	$48.11	$48.72	$47.92	$48.57	$41.33	280,991
2016-10-20	$48.62	$48.87	$48.20	$48.25	$41.06	283,656
2016-10-19	$48.76	$48.93	$48.39	$48.61	$41.36	391,348
2016-10-18	$48.61	$49.22	$48.07	$48.77	$41.50	522,929
2016-10-17	$47.56	$47.97	$47.13	$47.87	$40.73	386,908
2016-10-14	$47.48	$48.00	$47.22	$47.53	$40.45	329,778
2016-10-13	$47.48	$47.95	$47.25	$47.29	$40.24	382,479
2016-10-12	$47.80	$48.23	$47.55	$47.75	$40.63	413,645
2016-10-11	$49.02	$49.13	$47.61	$47.70	$40.59	683,283
2016-10-10	$49.71	$50.13	$48.87	$48.95	$41.65	572,121
2016-10-07	$49.72	$49.73	$48.95	$49.39	$42.03	643,164
2016-10-06	$49.36	$49.95	$49.23	$49.71	$42.30	717,829
2016-10-05	$49.44	$50.07	$48.61	$49.20	$41.87	3,166,711
2016-10-04	$49.50	$50.01	$48.89	$49.21	$41.88	772,260
2016-10-03	$49.68	$49.79	$48.99	$49.30	$41.95	605,560
2016-09-30	$49.09	$50.35	$49.05	$49.96	$42.51	1,399,808
2016-09-29	$48.14	$49.13	$47.96	$48.90	$41.61	1,044,738
2016-09-28	$46.94	$47.88	$46.53	$47.80	$40.68	759,515
2016-09-27	$47.20	$47.40	$46.67	$46.74	$39.77	476,399
2016-09-26	$46.70	$47.33	$46.65	$47.23	$40.19	458,002
2016-09-23	$46.72	$47.33	$46.53	$46.99	$39.99	745,357
2016-09-22	$45.94	$46.99	$45.94	$46.78	$39.81	782,384
2016-09-21	$45.17	$45.61	$44.73	$45.54	$38.75	509,524
2016-09-20	$45.48	$45.48	$44.85	$44.90	$38.21	597,520
2016-09-19	$45.45	$45.50	$44.73	$45.14	$38.41	894,852
2016-09-16	$45.75	$45.75	$45.04	$45.32	$38.56	465,433
2016-09-15	$45.53	$46.29	$45.53	$45.87	$39.03	365,529
2016-09-14	$45.53	$46.28	$45.53	$45.67	$38.86	442,921
2016-09-13	$45.88	$46.11	$44.58	$45.60	$38.80	864,222
2016-09-12	$46.12	$46.39	$45.44	$46.33	$39.42	529,201
2016-09-09	$47.65	$47.69	$45.77	$45.78	$38.96	540,720
2016-09-08	$49.45	$49.47	$48.04	$48.11	$40.94	573,685
2016-09-07	$49.89	$50.05	$49.14	$49.72	$42.31	314,667
2016-09-06	$49.83	$50.08	$49.25	$50.07	$42.61	304,998
2016-09-02	$49.33	$49.99	$49.33	$49.87	$42.44	335,356
2016-09-01	$49.45	$49.59	$49.07	$49.23	$41.89	383,203
2016-08-31	$49.30	$49.86	$48.99	$49.42	$42.05	244,552
2016-08-30	$49.80	$49.80	$49.02	$49.46	$42.09	256,212
2016-08-29	$48.87	$49.82	$48.81	$49.48	$42.10	303,397
2016-08-26	$48.58	$49.09	$48.29	$48.80	$41.53	601,131
2016-08-25	$48.38	$48.81	$47.89	$48.41	$41.19	768,710
2016-08-24	$49.53	$49.53	$48.19	$48.36	$41.15	493,550
2016-08-23	$49.70	$50.27	$48.78	$49.34	$41.99	592,229
2016-08-22	$49.61	$49.98	$49.21	$49.53	$42.15	343,474
2016-08-19	$49.42	$49.76	$49.14	$49.65	$42.25	427,819
2016-08-18	$49.46	$50.04	$49.21	$49.77	$42.35	307,478
2016-08-17	$49.42	$49.57	$48.60	$49.48	$42.10	797,026
2016-08-16	$50.47	$50.62	$49.50	$49.58	$41.98	1,039,510
2016-08-15	$50.64	$50.83	$50.37	$50.48	$42.74	512,769
2016-08-12	$50.45	$50.96	$50.21	$50.51	$42.77	395,863
2016-08-11	$51.29	$51.70	$50.24	$50.46	$42.72	657,003
2016-08-10	$50.76	$51.44	$50.70	$51.24	$43.38	656,448
2016-08-09	$50.09	$50.95	$50.09	$50.73	$42.95	508,102
2016-08-08	$49.75	$50.33	$49.57	$50.18	$42.49	455,916
2016-08-05	$49.59	$50.08	$49.30	$49.85	$42.21	530,795
2016-08-04	$50.47	$51.19	$49.53	$49.53	$41.94	1,052,557
2016-08-03	$50.35	$51.28	$48.33	$49.55	$41.95	1,714,043
2016-08-02	$52.00	$52.44	$50.75	$50.94	$43.13	1,351,043
2016-08-01	$51.64	$52.22	$51.17	$51.93	$43.97	618,765
2016-07-29	$49.18	$52.03	$48.69	$51.53	$43.63	973,694
2016-07-28	$48.76	$49.98	$48.22	$49.34	$41.77	646,065
2016-07-27	$49.45	$49.45	$48.40	$48.68	$41.22	319,470
2016-07-26	$49.75	$50.18	$49.25	$49.49	$41.90	345,664
2016-07-25	$49.82	$50.29	$49.53	$49.74	$42.11	276,953
2016-07-22	$49.42	$49.84	$49.32	$49.81	$42.17	286,803
2016-07-21	$49.55	$49.83	$49.15	$49.36	$41.79	352,164
2016-07-20	$50.35	$50.42	$49.47	$49.61	$42.00	420,955
2016-07-19	$49.75	$49.98	$49.54	$49.84	$42.20	459,644
2016-07-18	$49.86	$49.97	$49.27	$49.67	$42.05	592,831
2016-07-15	$49.96	$50.08	$49.01	$49.97	$42.31	533,395
2016-07-14	$50.16	$50.42	$49.64	$49.80	$42.16	482,575
2016-07-13	$49.87	$50.15	$49.15	$49.81	$42.17	884,863
2016-07-12	$50.54	$50.57	$49.23	$49.74	$42.11	1,201,161
2016-07-11	$50.81	$51.37	$50.20	$51.18	$43.33	768,904
2016-07-08	$49.97	$50.92	$49.65	$50.42	$42.69	1,310,916
2016-07-07	$50.87	$51.07	$48.16	$49.79	$42.16	1,907,636
2016-07-06	$51.92	$51.99	$50.97	$51.55	$43.65	3,527,163
2016-07-05	$52.10	$53.41	$51.76	$52.04	$44.06	1,009,587
2016-07-01	$51.34	$52.41	$51.07	$52.35	$44.32	732,127
2016-06-30	$50.60	$51.63	$50.15	$51.49	$43.59	931,273
2016-06-29	$50.63	$51.48	$50.28	$50.52	$42.77	559,117
2016-06-28	$49.19	$50.73	$48.93	$50.45	$42.71	626,748
2016-06-27	$49.01	$49.96	$48.24	$48.97	$41.46	830,491
2016-06-24	$47.99	$49.66	$47.50	$49.35	$41.78	1,249,205
2016-06-23	$50.92	$51.12	$49.89	$50.00	$42.33	804,719
2016-06-22	$50.83	$51.14	$50.33	$50.37	$42.65	313,323
2016-06-21	$51.24	$51.62	$50.81	$50.88	$43.08	727,229
2016-06-20	$50.90	$51.18	$50.48	$51.06	$43.23	424,795
2016-06-17	$49.90	$50.60	$49.72	$50.39	$42.66	543,647
2016-06-16	$49.06	$49.81	$48.98	$49.72	$42.10	426,380
2016-06-15	$48.57	$49.73	$47.94	$49.40	$41.83	400,123
2016-06-14	$47.39	$48.28	$47.12	$48.24	$40.84	358,361
2016-06-13	$48.25	$48.37	$47.57	$47.58	$40.28	178,020
2016-06-10	$48.30	$48.66	$48.06	$48.30	$40.89	235,117
2016-06-09	$48.45	$48.88	$48.32	$48.71	$41.24	279,565
2016-06-08	$48.55	$48.89	$48.22	$48.70	$41.23	330,349
2016-06-07	$48.61	$48.75	$48.12	$48.62	$41.16	272,365
2016-06-06	$47.59	$48.68	$47.37	$48.60	$41.15	271,296
2016-06-03	$47.51	$47.85	$47.21	$47.53	$40.24	209,956
2016-06-02	$47.35	$47.66	$47.16	$47.66	$40.35	366,245
2016-06-01	$46.99	$47.63	$46.60	$47.59	$40.29	300,498
2016-05-31	$46.73	$47.91	$46.69	$47.33	$40.07	402,454
2016-05-27	$46.17	$46.83	$46.03	$46.73	$39.56	289,047
2016-05-26	$46.58	$46.77	$46.19	$46.27	$39.18	315,585
2016-05-25	$47.45	$47.91	$46.68	$46.68	$39.31	624,692
2016-05-24	$45.07	$47.37	$44.71	$47.22	$39.76	840,350
2016-05-23	$44.07	$44.75	$43.79	$44.59	$37.55	377,807
2016-05-20	$43.19	$44.32	$42.89	$44.18	$37.20	508,976
2016-05-19	$41.76	$43.28	$41.65	$43.23	$36.40	494,655
2016-05-18	$42.03	$42.51	$41.62	$41.99	$35.36	667,434
2016-05-17	$43.01	$43.01	$41.84	$42.10	$35.45	593,795
2016-05-16	$43.00	$43.29	$42.63	$42.99	$36.20	434,835
2016-05-13	$43.32	$43.55	$42.68	$43.00	$36.21	315,513
2016-05-12	$43.15	$43.69	$42.47	$43.55	$36.67	351,219
2016-05-11	$44.64	$44.70	$42.90	$42.93	$36.15	417,554
2016-05-10	$44.13	$44.85	$43.93	$44.71	$37.65	321,022
2016-05-09	$43.15	$44.56	$43.03	$44.08	$37.12	579,499
2016-05-06	$43.45	$43.79	$42.77	$43.13	$36.32	331,959
2016-05-05	$45.84	$45.99	$43.08	$43.51	$36.64	920,838
2016-05-04	$44.48	$45.98	$43.92	$45.47	$38.29	1,820,752
2016-05-03	$44.23	$44.46	$43.44	$43.72	$36.82	521,223
2016-05-02	$43.53	$44.64	$43.02	$44.44	$37.42	448,929
2016-04-29	$42.75	$43.54	$42.29	$43.49	$36.62	505,844
2016-04-28	$43.57	$44.01	$42.39	$42.58	$35.86	490,595
2016-04-27	$44.27	$44.65	$43.26	$43.77	$36.86	562,714
2016-04-26	$43.98	$44.82	$43.60	$44.22	$37.24	254,554
2016-04-25	$43.45	$43.88	$43.09	$43.82	$36.90	351,150
2016-04-22	$43.61	$43.94	$43.06	$43.55	$36.67	436,819
2016-04-21	$44.89	$45.23	$43.59	$43.96	$37.02	354,529
2016-04-20	$44.97	$45.58	$44.60	$44.89	$37.80	347,447
2016-04-19	$45.02	$45.14	$44.36	$44.85	$37.77	553,150
2016-04-18	$44.34	$45.30	$44.32	$44.92	$37.83	476,622
2016-04-15	$44.23	$44.67	$43.87	$44.64	$37.59	375,708
2016-04-14	$43.48	$44.72	$43.16	$44.11	$37.15	646,511
2016-04-13	$43.65	$44.18	$43.04	$43.45	$36.59	664,469
2016-04-12	$42.50	$43.64	$42.45	$43.51	$36.64	454,674
2016-04-11	$43.54	$43.80	$42.46	$42.50	$35.79	229,819
2016-04-08	$42.93	$43.57	$42.64	$43.39	$36.54	266,366
2016-04-07	$42.72	$43.24	$42.20	$42.70	$35.96	396,352
2016-04-06	$42.24	$43.53	$42.04	$42.97	$36.19	643,751
2016-04-05	$41.91	$42.48	$41.65	$42.24	$35.57	515,820
2016-04-04	$42.01	$42.70	$41.53	$42.12	$35.47	862,272
2016-04-01	$40.35	$41.03	$40.09	$40.87	$34.42	307,908
2016-03-31	$40.67	$41.16	$40.50	$40.51	$34.11	455,558
2016-03-30	$40.38	$41.07	$40.01	$40.76	$34.32	369,662
2016-03-29	$39.55	$40.20	$39.38	$40.15	$33.81	377,528
2016-03-28	$39.50	$39.82	$38.96	$39.68	$33.42	234,260
2016-03-24	$39.28	$39.38	$38.56	$39.36	$33.15	312,796
2016-03-23	$39.91	$40.30	$39.41	$39.44	$33.21	272,579
2016-03-22	$40.35	$40.53	$39.67	$40.00	$33.68	386,611
2016-03-21	$40.98	$40.98	$40.36	$40.42	$34.04	180,830
2016-03-18	$40.16	$41.46	$40.13	$41.14	$34.64	770,158
2016-03-17	$40.73	$40.73	$39.94	$40.31	$33.95	501,092
2016-03-16	$40.53	$41.20	$40.44	$40.68	$34.26	365,312
2016-03-15	$40.18	$40.62	$39.94	$40.53	$34.13	161,027
2016-03-14	$39.95	$40.83	$39.85	$40.49	$34.10	294,967
2016-03-11	$40.44	$40.44	$39.52	$39.78	$33.50	267,540
2016-03-10	$40.74	$40.74	$39.58	$40.01	$33.69	253,261
2016-03-09	$40.71	$41.04	$40.32	$40.63	$34.22	383,664
2016-03-08	$41.28	$41.30	$40.37	$40.49	$34.10	525,952
2016-03-07	$41.44	$41.67	$41.01	$41.51	$34.96	444,485
2016-03-04	$40.81	$41.88	$40.56	$41.54	$34.98	474,536
2016-03-03	$40.00	$40.95	$39.88	$40.88	$34.43	515,508
2016-03-02	$39.19	$40.00	$38.61	$39.96	$33.65	427,719
2016-03-01	$39.11	$39.36	$38.52	$39.25	$33.05	454,930
2016-02-29	$39.26	$39.33	$38.66	$38.94	$32.79	600,071
2016-02-26	$39.03	$39.40	$38.79	$39.18	$32.99	723,691
2016-02-25	$37.44	$38.89	$37.32	$38.84	$32.71	749,153
2016-02-24	$37.69	$37.88	$36.92	$37.34	$31.44	767,726
2016-02-23	$38.19	$38.68	$37.59	$37.90	$31.92	1,483,092
2016-02-22	$37.11	$39.05	$36.91	$38.54	$32.46	766,643
2016-02-19	$36.70	$36.87	$35.64	$36.83	$31.02	632,230
2016-02-18	$37.40	$37.58	$36.32	$36.92	$31.09	433,078
2016-02-17	$37.11	$38.10	$37.11	$37.43	$31.52	508,007
2016-02-16	$36.81	$37.55	$36.36	$37.28	$31.19	350,969
2016-02-12	$35.90	$36.93	$35.75	$36.40	$30.45	505,993
2016-02-11	$36.74	$36.86	$34.76	$35.62	$29.80	727,289
2016-02-10	$36.88	$38.01	$36.64	$37.31	$31.21	599,188
2016-02-09	$36.46	$37.48	$36.31	$36.59	$30.61	384,854
2016-02-08	$36.18	$37.33	$35.51	$36.93	$30.89	733,961
2016-02-05	$37.64	$38.49	$36.36	$36.43	$30.47	937,313
2016-02-04	$37.19	$39.38	$36.68	$37.85	$31.66	1,739,944
2016-02-03	$35.87	$37.34	$34.71	$36.86	$30.83	2,481,744
2016-02-02	$31.78	$32.19	$31.10	$31.58	$26.42	1,277,835
2016-02-01	$31.92	$32.62	$31.52	$31.85	$26.64	629,779
2016-01-29	$31.48	$32.33	$31.20	$32.04	$26.80	909,408
2016-01-28	$31.75	$32.36	$30.96	$31.30	$26.18	774,127
2016-01-27	$31.83	$32.07	$31.35	$31.66	$26.48	358,092
2016-01-26	$32.48	$32.67	$30.94	$31.94	$26.72	894,945
2016-01-25	$31.64	$32.56	$31.32	$32.32	$27.04	700,511
2016-01-22	$31.63	$32.09	$31.41	$31.82	$26.62	347,582
2016-01-21	$30.62	$31.91	$30.02	$31.29	$26.18	649,696
2016-01-20	$29.83	$30.95	$28.86	$30.66	$25.65	1,108,918
2016-01-19	$31.08	$31.36	$30.00	$30.23	$25.29	525,752
2016-01-15	$30.52	$31.26	$30.33	$30.62	$25.61	538,788
2016-01-14	$31.46	$31.69	$30.99	$31.44	$26.30	337,840
2016-01-13	$31.96	$32.37	$30.86	$31.40	$26.27	812,980
2016-01-12	$31.62	$32.09	$31.17	$31.94	$26.72	674,719
2016-01-11	$32.04	$32.27	$31.00	$31.40	$26.27	936,336
2016-01-08	$32.63	$32.99	$31.78	$31.95	$26.73	1,003,839
2016-01-07	$33.69	$34.13	$33.10	$33.11	$27.70	427,164
2016-01-06	$34.15	$34.90	$33.96	$34.33	$28.72	455,876
2016-01-05	$34.81	$35.46	$34.45	$34.55	$28.90	465,407
2016-01-04	$33.69	$34.89	$33.39	$34.70	$29.03	579,801
2015-12-31	$34.75	$34.98	$34.04	$34.06	$28.49	580,561
2015-12-30	$35.32	$35.83	$34.77	$34.85	$29.15	367,742
2015-12-29	$35.21	$35.83	$35.19	$35.48	$29.68	542,434
2015-12-28	$34.82	$35.30	$34.44	$35.05	$29.32	535,248
2015-12-24	$35.22	$35.56	$34.89	$34.91	$29.20	165,835
2015-12-23	$35.51	$35.99	$35.25	$35.57	$29.76	756,696
2015-12-22	$34.85	$35.64	$33.96	$35.32	$29.55	690,370
2015-12-21	$34.15	$34.99	$33.86	$34.90	$29.19	1,090,255
2015-12-18	$34.75	$34.88	$33.76	$34.13	$28.55	1,703,896
2015-12-17	$35.15	$35.47	$34.68	$34.88	$29.18	654,974
2015-12-16	$34.19	$35.45	$33.90	$35.14	$29.40	829,865
2015-12-15	$33.99	$34.85	$33.92	$34.02	$28.46	879,362
2015-12-14	$33.72	$34.31	$33.31	$33.83	$28.30	718,034
2015-12-11	$33.87	$34.45	$33.27	$34.10	$28.53	770,596
2015-12-10	$34.12	$34.64	$33.89	$34.05	$28.48	523,781
2015-12-09	$33.96	$34.65	$33.75	$34.03	$28.47	615,922
2015-12-08	$34.01	$34.50	$33.77	$34.05	$28.48	1,027,510
2015-12-07	$34.16	$34.49	$33.95	$34.28	$28.68	348,256
2015-12-04	$33.20	$34.49	$33.12	$34.20	$28.61	797,059
2015-12-03	$33.96	$34.02	$32.56	$33.20	$27.77	1,197,155
2015-12-02	$34.02	$34.49	$33.70	$33.92	$28.38	380,504
2015-12-01	$33.89	$34.24	$33.50	$34.05	$28.48	1,182,255
2015-11-30	$34.35	$34.67	$33.27	$33.82	$28.29	1,314,270
2015-11-27	$34.49	$34.69	$34.10	$34.32	$28.71	130,265
2015-11-25	$34.49	$35.23	$34.23	$34.67	$29.00	310,921
2015-11-24	$34.80	$35.52	$34.46	$34.64	$28.77	1,111,887
2015-11-23	$35.31	$35.99	$34.99	$35.01	$29.08	749,797
2015-11-20	$35.70	$36.51	$35.11	$35.27	$29.29	762,379
2015-11-19	$35.69	$36.46	$35.00	$35.62	$29.58	872,403
2015-11-18	$35.98	$36.43	$35.27	$35.67	$29.63	1,235,531
2015-11-17	$37.14	$37.58	$35.92	$36.01	$29.91	693,066
2015-11-16	$35.74	$37.65	$35.34	$37.34	$31.01	590,289
2015-11-13	$36.12	$36.67	$35.11	$35.84	$29.77	1,234,789
2015-11-12	$35.55	$36.43	$34.05	$36.08	$29.97	3,316,257
2015-11-11	$40.77	$41.50	$39.45	$39.67	$32.95	840,326
2015-11-10	$40.67	$40.93	$40.14	$40.54	$33.67	750,061
2015-11-09	$40.60	$41.04	$39.97	$40.92	$33.99	243,501
2015-11-06	$41.34	$41.34	$40.47	$40.80	$33.89	162,648
2015-11-05	$42.39	$42.49	$40.99	$41.33	$34.33	401,370
2015-11-04	$42.79	$43.11	$42.12	$42.44	$35.25	484,942
2015-11-03	$43.07	$43.47	$42.80	$42.84	$35.58	423,667
2015-11-02	$43.19	$43.64	$42.81	$43.25	$35.92	274,216
2015-10-30	$43.09	$43.45	$42.70	$42.83	$35.57	247,565
2015-10-29	$42.93	$43.60	$42.75	$43.02	$35.73	279,938
2015-10-28	$42.51	$43.20	$42.39	$43.20	$35.88	323,880
2015-10-27	$42.13	$42.71	$41.90	$42.49	$35.29	326,511
2015-10-26	$42.96	$43.19	$41.83	$42.42	$35.23	406,945
2015-10-23	$43.41	$43.49	$42.23	$43.09	$35.79	499,960
2015-10-22	$43.34	$44.52	$42.79	$43.22	$35.90	517,301
2015-10-21	$43.03	$43.34	$42.52	$43.11	$35.80	340,597
2015-10-20	$42.54	$43.15	$42.24	$43.00	$35.71	275,355
2015-10-19	$42.73	$42.95	$42.24	$42.50	$35.30	366,521
2015-10-16	$42.71	$42.99	$42.47	$42.70	$35.46	268,461
2015-10-15	$42.48	$43.02	$42.41	$42.65	$35.42	319,584
2015-10-14	$42.77	$42.84	$42.03	$42.36	$35.18	314,039
2015-10-13	$42.47	$43.48	$41.28	$43.00	$35.71	430,738
2015-10-12	$42.08	$43.00	$41.96	$42.74	$35.50	417,021
2015-10-09	$42.09	$42.61	$41.70	$42.26	$35.10	298,791
2015-10-08	$41.15	$42.12	$41.10	$42.00	$34.88	187,655
2015-10-07	$41.24	$42.10	$40.49	$41.14	$34.17	375,268
2015-10-06	$41.51	$41.80	$40.85	$41.12	$34.15	410,559
2015-10-05	$40.85	$42.10	$40.85	$41.81	$34.72	297,098
2015-10-02	$39.49	$40.66	$39.09	$40.66	$33.77	578,897
2015-10-01	$38.91	$41.30	$38.64	$40.18	$33.37	862,170
2015-09-30	$39.78	$39.78	$38.49	$38.71	$32.15	549,258
2015-09-29	$39.88	$40.07	$39.06	$39.28	$32.62	589,259
2015-09-28	$40.25	$40.44	$39.64	$39.81	$33.06	642,789
2015-09-25	$40.52	$40.63	$39.59	$40.25	$33.43	511,970
2015-09-24	$41.77	$41.98	$40.01	$40.08	$33.29	650,416
2015-09-23	$41.86	$42.21	$41.36	$42.01	$34.89	380,218
2015-09-22	$42.02	$42.27	$41.43	$42.01	$34.89	400,664
2015-09-21	$42.53	$42.92	$41.83	$42.31	$35.14	825,982
2015-09-18	$41.72	$42.67	$41.67	$41.82	$34.73	2,022,984
2015-09-17	$41.68	$42.15	$41.68	$42.00	$34.88	763,391
2015-09-16	$40.71	$41.78	$40.32	$41.76	$34.68	825,402
2015-09-15	$40.41	$40.95	$40.03	$40.49	$33.63	543,053
2015-09-14	$40.57	$40.60	$40.01	$40.34	$33.50	406,039
2015-09-11	$40.32	$40.56	$40.05	$40.53	$33.66	382,791
2015-09-10	$41.81	$41.95	$40.09	$40.47	$33.61	581,112
2015-09-09	$42.01	$42.13	$41.41	$41.80	$34.72	588,421
2015-09-08	$41.62	$42.42	$41.24	$42.00	$34.88	978,163

Energizer Holdings Inc (ENR) News Headlines

Walmart, Energizer must face lawsuits over battery prices

None

reuters.com Feb. 12, 2024

Recent Energizer Holdings Inc (ENR) News

Similar Companies to Energizer Holdings Inc (ENR) in the Electrical Equipment & Parts Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
ABB Ltd	ABB	Electrical Equipment & Parts	Industrials	140,000
Hubbell Inc	HUBB	Electrical Equipment & Parts	Industrials	14,000
nVent Electric plc	NVT	Electrical Equipment & Parts	Industrials	14,000
Acuity Brands Inc	AYI	Electrical Equipment & Parts	Industrials	14,000
Enersys	ENS	Electrical Equipment & Parts	Industrials	11,000
Energizer Holdings Inc	ENR	Electrical Equipment & Parts	Industrials	7,513
Belden Inc	BDC	Electrical Equipment & Parts	Industrials	7,100
AZZ Inc	AZZ	Electrical Equipment & Parts	Industrials	7,000
Kimball Electronics Inc	KE	Electrical Equipment & Parts	Industrials	6,000
Atkore Inc	ATKR	Electrical Equipment & Parts	Industrials	5,000

Energizer Holdings Inc (ENR) Exchange: NYSE