Enersys (ENS) Stock

Data as of April 25, 2024

$90.50 ($0.30) 0.33%

Enersys - Daily Information

Click for more stock information on Enersys.

Daily Information	Data
Date	April 25, 2024
Open	$90.14
Previous Close	$90.50
High	$90.88
Low	$89.50
Adjusted Open	$90.14
Previous Adjusted Close	$90.50
Adjusted High	$90.88
Adjusted Low	$89.50

About Enersys (ENS)

EnerSys is a leading global manufacturer, distributor, and integrator of stored energy solutions for industrial applications. Founded in the 1800s, EnerSys has grown to become the worldâs largest supplier for industrial batteries and energy storage systems. Its products are used to power essential applications such as communications, energy, transportation, aerospace, defense, automotive, and specialty and deep cycle batteries. From its early beginnings in providing Nickel-Cadmium batteries to the US Navy to its current status as the worldâs largest supplier of industrial batteries, EnerSys has long been committed to the advancement of power technology and its applications in various industries. Today, the company has a presence in over 120 countries and serves customers in a variety of markets including telecommunications, healthcare, power utilities, energy, government, financial services, transportation, and automotive industries.

Invest in Enersys (ENS)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Diversify your asset portfolio by buying gold.

Historical Stock Data for Enersys (ENS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$90.14	$90.88	$89.50	$90.50	$90.50	269,926
2024-04-18	$89.59	$90.86	$89.50	$90.20	$90.20	256,456
2024-04-17	$90.69	$90.99	$89.36	$89.42	$89.42	286,412
2024-04-16	$89.48	$90.63	$89.21	$90.15	$90.15	162,841
2024-04-15	$91.54	$92.21	$89.61	$90.39	$90.39	225,087
2024-04-12	$90.36	$91.09	$90.20	$90.91	$90.91	216,807
2024-04-11	$91.01	$91.89	$90.33	$91.25	$91.25	149,660
2024-04-10	$90.33	$91.03	$89.91	$90.72	$90.72	227,244
2024-04-09	$91.60	$92.61	$90.65	$92.61	$92.61	198,449
2024-04-08	$92.03	$92.44	$91.17	$91.32	$91.32	140,421
2024-04-05	$90.98	$91.72	$90.77	$91.09	$91.09	209,223
2024-04-04	$92.84	$92.99	$90.93	$91.24	$91.24	137,559
2024-04-03	$89.90	$92.03	$89.90	$91.53	$91.53	185,618
2024-04-02	$92.04	$92.70	$90.21	$90.62	$90.62	237,153
2024-04-01	$94.58	$94.58	$92.87	$93.00	$93.00	170,701
2024-03-28	$94.28	$95.34	$94.21	$94.46	$94.46	215,568
2024-03-27	$93.51	$94.24	$92.98	$94.17	$94.17	174,206
2024-03-26	$93.24	$93.24	$91.64	$92.86	$92.86	256,863
2024-03-25	$91.41	$92.72	$91.39	$92.64	$92.64	156,699
2024-03-22	$91.76	$91.95	$90.99	$91.36	$91.36	200,232
2024-03-21	$92.65	$93.20	$91.59	$91.84	$91.84	275,404
2024-03-20	$89.90	$92.34	$89.63	$92.10	$92.10	280,270
2024-03-19	$89.64	$90.53	$89.30	$89.90	$89.90	408,731
2024-03-18	$91.23	$92.07	$89.71	$89.74	$89.74	331,553
2024-03-15	$90.33	$91.76	$90.33	$91.19	$91.19	591,719
2024-03-14	$92.24	$92.24	$89.79	$90.77	$90.77	182,029
2024-03-13	$92.39	$93.18	$91.73	$92.30	$92.07	164,885
2024-03-12	$93.18	$93.28	$91.92	$92.64	$92.41	119,284
2024-03-11	$93.36	$93.39	$92.37	$93.37	$93.37	131,465
2024-03-08	$93.16	$94.37	$92.88	$93.81	$93.81	217,106
2024-03-07	$92.18	$92.87	$92.18	$92.30	$92.30	229,514
2024-03-06	$91.66	$92.45	$91.37	$91.53	$91.53	258,711
2024-03-05	$92.01	$92.38	$90.00	$90.39	$90.39	168,304
2024-03-04	$92.27	$93.02	$91.85	$92.66	$92.66	212,595
2024-03-01	$91.84	$92.85	$91.50	$91.82	$91.82	180,092
2024-02-29	$91.58	$92.33	$91.35	$91.88	$91.88	219,072
2024-02-28	$89.51	$91.21	$89.51	$90.46	$90.46	106,054
2024-02-27	$91.03	$91.44	$90.13	$90.50	$90.50	143,950
2024-02-26	$90.04	$90.51	$89.78	$90.37	$90.37	220,707
2024-02-23	$90.85	$91.21	$90.04	$90.55	$90.55	130,535
2024-02-22	$91.00	$91.00	$89.65	$90.54	$90.54	244,551
2024-02-21	$90.47	$91.09	$89.64	$90.40	$90.40	219,150
2024-02-20	$90.20	$91.15	$89.92	$90.86	$90.86	236,688
2024-02-16	$91.33	$92.54	$90.37	$91.45	$91.45	304,407
2024-02-15	$91.18	$92.26	$90.30	$91.84	$91.84	262,453
2024-02-14	$88.90	$90.65	$88.49	$90.38	$90.38	272,786
2024-02-13	$87.25	$88.35	$86.41	$87.93	$87.93	322,415
2024-02-12	$89.99	$92.20	$89.99	$90.38	$90.38	332,239
2024-02-09	$90.51	$90.51	$88.40	$89.94	$89.94	336,821
2024-02-08	$91.26	$93.68	$89.85	$90.87	$90.87	593,802
2024-02-07	$97.71	$99.00	$97.14	$97.98	$97.98	205,623
2024-02-06	$96.14	$97.51	$96.14	$97.27	$97.27	140,241
2024-02-05	$96.06	$97.13	$94.63	$96.34	$96.34	168,210
2024-02-02	$96.32	$97.91	$96.27	$97.64	$97.64	122,139
2024-02-01	$96.57	$97.87	$96.24	$97.56	$97.56	142,975
2024-01-31	$98.88	$99.01	$95.13	$95.57	$95.57	198,712
2024-01-30	$97.64	$99.20	$97.42	$98.85	$98.85	165,484
2024-01-29	$96.79	$98.38	$96.60	$98.15	$98.15	128,080
2024-01-26	$97.37	$97.76	$96.37	$96.98	$96.98	170,736
2024-01-25	$97.73	$98.12	$96.69	$97.05	$97.05	193,452
2024-01-24	$99.51	$99.51	$95.97	$96.08	$96.08	165,848
2024-01-23	$100.05	$100.76	$97.58	$98.11	$98.11	214,756
2024-01-22	$99.00	$99.97	$98.24	$98.69	$98.69	169,380
2024-01-19	$97.55	$98.06	$95.64	$97.70	$97.70	135,304
2024-01-18	$97.30	$97.94	$96.05	$97.14	$97.14	132,799
2024-01-17	$95.96	$96.62	$95.47	$96.60	$96.60	152,835
2024-01-16	$97.02	$97.61	$96.60	$97.19	$97.19	202,924
2024-01-12	$99.90	$100.09	$97.69	$97.95	$97.95	157,295
2024-01-11	$98.85	$99.50	$97.00	$98.50	$98.50	253,623
2024-01-10	$98.99	$99.40	$98.04	$98.85	$98.85	204,657
2024-01-09	$97.63	$99.16	$97.56	$98.84	$98.84	224,266
2024-01-08	$96.76	$98.98	$96.50	$98.97	$98.97	317,725
2024-01-05	$94.50	$96.77	$94.50	$96.48	$96.48	234,115
2024-01-04	$95.87	$95.87	$94.60	$95.49	$95.49	239,711
2024-01-03	$97.91	$97.91	$94.87	$95.36	$95.36	260,541
2024-01-02	$100.00	$100.72	$97.94	$98.73	$98.73	320,212
2023-12-29	$102.49	$102.93	$100.88	$100.96	$100.96	208,731
2023-12-28	$103.00	$104.03	$102.46	$102.97	$102.97	202,065
2023-12-27	$103.66	$104.05	$103.03	$103.50	$103.50	136,353
2023-12-26	$102.55	$104.05	$102.55	$103.71	$103.71	139,820
2023-12-22	$102.48	$103.19	$101.89	$102.55	$102.55	190,979
2023-12-21	$100.61	$102.04	$100.16	$101.96	$101.96	432,309
2023-12-20	$101.50	$103.55	$98.92	$99.19	$99.19	827,889
2023-12-19	$96.99	$98.26	$95.89	$96.75	$96.75	230,870
2023-12-18	$98.39	$98.39	$95.96	$96.05	$96.05	294,991
2023-12-15	$99.87	$100.17	$97.43	$97.89	$97.89	658,769
2023-12-14	$98.58	$100.45	$98.37	$99.52	$99.52	286,415
2023-12-13	$92.57	$97.10	$92.40	$96.83	$96.61	336,128
2023-12-12	$92.80	$93.48	$91.69	$92.67	$92.46	219,426
2023-12-11	$92.40	$93.34	$92.40	$92.77	$92.56	215,651
2023-12-08	$90.86	$92.54	$90.86	$92.45	$92.24	189,956
2023-12-07	$90.15	$90.82	$89.50	$90.72	$90.52	322,270
2023-12-06	$90.64	$91.74	$89.98	$90.04	$89.84	289,238
2023-12-05	$91.33	$91.33	$89.51	$89.69	$89.49	188,618
2023-12-04	$91.08	$92.66	$91.08	$91.61	$91.40	160,514
2023-12-01	$88.69	$92.40	$88.68	$91.88	$91.67	244,856
2023-11-30	$88.97	$89.35	$87.97	$88.48	$88.28	413,952
2023-11-29	$89.54	$89.84	$87.84	$88.30	$88.10	225,292
2023-11-28	$89.14	$90.14	$88.17	$88.37	$88.17	252,078
2023-11-27	$89.43	$89.43	$88.25	$89.23	$89.03	257,785
2023-11-24	$88.26	$89.88	$88.26	$89.81	$89.81	160,353
2023-11-22	$87.38	$89.55	$87.19	$88.15	$88.15	256,252
2023-11-21	$88.65	$89.43	$88.23	$88.33	$88.33	173,724
2023-11-20	$89.10	$90.15	$88.67	$89.42	$89.42	220,119
2023-11-17	$89.23	$89.70	$88.17	$88.91	$88.91	359,626
2023-11-16	$91.06	$91.43	$88.01	$88.52	$88.52	323,505
2023-11-15	$92.80	$93.93	$90.27	$90.92	$90.92	374,854
2023-11-14	$88.46	$93.40	$88.46	$93.20	$93.20	645,254
2023-11-13	$84.87	$86.44	$84.41	$86.08	$86.08	264,801
2023-11-10	$85.18	$86.00	$83.97	$85.59	$85.59	254,575
2023-11-09	$86.11	$88.73	$83.27	$84.21	$84.21	563,096
2023-11-08	$87.59	$87.98	$86.48	$87.31	$87.31	384,125
2023-11-07	$86.51	$87.83	$86.01	$87.54	$87.54	401,507
2023-11-06	$88.53	$88.99	$86.30	$86.69	$86.69	507,523
2023-11-03	$89.82	$91.15	$88.49	$90.41	$90.41	238,816
2023-11-02	$87.25	$88.06	$86.25	$88.03	$88.03	386,209
2023-11-01	$85.70	$86.77	$83.96	$85.93	$85.93	453,312
2023-10-31	$86.48	$87.31	$85.53	$85.58	$85.58	711,073
2023-10-30	$86.95	$87.45	$85.79	$86.74	$86.74	156,207
2023-10-27	$87.15	$87.15	$85.51	$85.83	$85.83	276,365
2023-10-26	$86.86	$88.28	$86.86	$87.29	$87.29	161,277
2023-10-25	$87.80	$88.65	$85.96	$86.10	$86.10	191,040
2023-10-24	$89.02	$89.32	$87.87	$88.21	$88.21	167,560
2023-10-23	$88.92	$88.92	$87.52	$87.99	$87.99	271,012
2023-10-20	$89.58	$89.96	$88.88	$89.06	$89.06	305,157
2023-10-19	$90.53	$91.57	$89.40	$89.82	$89.82	480,049
2023-10-18	$92.75	$92.83	$90.97	$91.24	$91.24	370,487
2023-10-17	$94.01	$95.18	$93.85	$94.03	$94.03	319,005
2023-10-16	$94.41	$95.50	$93.61	$94.30	$94.30	278,706
2023-10-13	$94.06	$94.10	$92.31	$93.15	$93.15	361,325
2023-10-12	$96.62	$96.62	$94.00	$94.12	$94.12	118,168
2023-10-11	$95.49	$96.41	$95.04	$96.11	$96.11	130,739
2023-10-10	$94.45	$96.72	$93.54	$95.23	$95.23	182,672
2023-10-09	$93.56	$94.18	$92.91	$93.90	$93.90	219,150
2023-10-06	$92.31	$94.89	$91.98	$94.01	$94.01	339,118
2023-10-05	$93.20	$93.81	$91.37	$92.63	$92.63	453,801
2023-10-04	$93.45	$94.44	$91.99	$93.11	$93.11	511,148
2023-10-03	$93.31	$93.71	$92.48	$93.33	$93.33	229,058
2023-10-02	$94.61	$95.08	$93.19	$93.67	$93.67	149,330
2023-09-29	$96.36	$96.59	$94.34	$94.67	$94.67	167,876
2023-09-28	$94.37	$96.73	$94.15	$96.20	$96.20	215,493
2023-09-27	$94.49	$94.86	$93.39	$94.41	$94.41	199,676
2023-09-26	$95.49	$95.87	$93.69	$93.70	$93.70	171,382
2023-09-25	$93.61	$96.43	$93.61	$96.04	$96.04	218,264
2023-09-22	$95.36	$96.05	$94.49	$94.53	$94.53	242,214
2023-09-21	$96.67	$96.78	$95.55	$95.56	$95.56	229,945
2023-09-20	$98.49	$98.96	$97.43	$97.57	$97.57	252,811
2023-09-19	$97.67	$98.50	$97.06	$97.86	$97.86	256,566
2023-09-18	$96.25	$98.79	$96.08	$97.53	$97.53	216,532
2023-09-15	$95.73	$97.17	$95.35	$96.68	$96.68	509,292
2023-09-14	$96.33	$97.45	$95.93	$96.66	$96.66	188,610
2023-09-13	$97.27	$97.34	$95.08	$95.23	$95.01	326,266
2023-09-12	$97.37	$98.87	$97.37	$97.69	$97.69	158,942
2023-09-11	$97.99	$98.57	$97.04	$97.76	$97.76	244,055
2023-09-08	$97.50	$98.74	$96.72	$97.66	$97.66	218,107
2023-09-07	$98.66	$98.66	$96.01	$97.19	$97.19	368,111
2023-09-06	$101.93	$102.52	$99.30	$99.54	$99.54	320,685
2023-09-05	$103.77	$103.77	$101.28	$101.75	$101.75	209,162
2023-09-01	$105.62	$106.19	$104.47	$104.90	$104.90	172,840
2023-08-31	$104.57	$105.74	$104.18	$104.98	$104.98	313,585
2023-08-30	$104.59	$105.56	$104.10	$104.72	$104.72	151,962
2023-08-29	$101.78	$104.75	$101.60	$104.67	$104.67	142,143
2023-08-28	$102.31	$103.50	$102.31	$102.52	$102.52	136,967
2023-08-25	$102.21	$103.00	$100.55	$102.12	$102.12	138,623
2023-08-24	$103.10	$104.16	$101.42	$101.44	$101.44	250,575
2023-08-23	$100.91	$103.65	$100.38	$103.43	$103.43	264,192
2023-08-22	$100.47	$101.91	$100.29	$100.64	$100.64	309,507
2023-08-21	$98.53	$100.35	$98.18	$99.98	$99.98	345,358
2023-08-18	$96.59	$98.87	$96.37	$98.35	$98.35	318,533
2023-08-17	$99.13	$99.60	$97.43	$97.51	$97.51	372,246
2023-08-16	$99.07	$100.66	$98.91	$99.29	$99.29	622,927
2023-08-15	$95.38	$99.36	$95.38	$99.25	$99.25	617,852
2023-08-14	$94.29	$96.66	$94.18	$96.18	$96.18	427,489
2023-08-11	$91.00	$95.05	$90.87	$94.71	$94.71	883,413
2023-08-10	$101.97	$103.15	$88.42	$90.94	$90.94	1,207,431
2023-08-09	$103.70	$103.70	$102.37	$102.77	$102.77	254,510
2023-08-08	$104.17	$104.17	$101.52	$103.71	$103.71	250,576
2023-08-07	$104.65	$105.10	$103.35	$105.08	$105.08	374,740
2023-08-04	$105.84	$106.44	$104.46	$104.50	$104.50	221,482
2023-08-03	$106.37	$106.40	$104.74	$105.31	$105.31	187,862
2023-08-02	$106.51	$107.32	$105.77	$106.78	$106.78	273,109
2023-08-01	$107.30	$108.52	$106.87	$107.88	$107.88	165,506
2023-07-31	$107.33	$108.50	$107.10	$108.32	$108.32	158,514
2023-07-28	$108.29	$108.74	$106.20	$106.77	$106.77	213,827
2023-07-27	$107.98	$108.46	$106.41	$106.91	$106.91	247,026
2023-07-26	$107.00	$107.82	$105.58	$107.27	$107.27	202,436
2023-07-25	$107.78	$109.13	$107.50	$107.67	$107.67	181,908
2023-07-24	$109.30	$110.59	$108.07	$108.32	$108.32	221,948
2023-07-21	$111.66	$111.70	$108.66	$109.07	$109.07	258,491
2023-07-20	$113.34	$113.34	$111.30	$111.39	$111.39	264,499
2023-07-19	$112.63	$113.21	$111.65	$112.61	$112.61	199,203
2023-07-18	$111.77	$113.19	$111.77	$112.98	$112.98	160,853
2023-07-17	$110.70	$112.62	$110.62	$111.97	$111.97	168,990
2023-07-14	$111.36	$111.36	$109.92	$110.68	$110.68	264,627
2023-07-13	$110.73	$111.49	$110.05	$110.99	$110.99	273,137
2023-07-12	$110.56	$111.80	$109.87	$110.36	$110.36	282,786
2023-07-11	$109.14	$109.62	$108.54	$109.30	$109.30	151,574
2023-07-10	$106.08	$108.90	$106.08	$108.90	$108.90	274,829
2023-07-07	$105.52	$107.45	$105.52	$106.51	$106.51	198,426
2023-07-06	$104.58	$105.87	$103.92	$105.39	$105.39	223,696
2023-07-05	$107.81	$107.85	$105.51	$105.64	$105.64	272,560
2023-07-03	$108.50	$109.11	$108.07	$108.59	$108.59	78,942
2023-06-30	$108.25	$109.50	$107.50	$108.52	$108.52	225,680
2023-06-29	$105.71	$107.55	$105.71	$107.27	$107.27	240,922
2023-06-28	$105.39	$106.01	$104.66	$105.68	$105.68	164,465
2023-06-27	$102.68	$106.79	$102.57	$105.72	$105.72	267,210
2023-06-26	$102.40	$103.93	$102.40	$102.53	$102.53	241,025
2023-06-23	$101.13	$102.67	$100.69	$102.39	$102.39	1,678,764
2023-06-22	$103.36	$103.36	$101.58	$102.73	$102.73	277,253
2023-06-21	$102.13	$103.92	$101.87	$103.70	$103.70	189,229
2023-06-20	$104.31	$104.39	$101.95	$102.13	$102.13	281,557
2023-06-16	$106.93	$107.44	$104.11	$104.40	$104.40	507,520
2023-06-15	$104.51	$106.09	$104.24	$105.82	$105.82	272,402
2023-06-14	$105.75	$106.65	$104.78	$105.45	$105.28	344,868
2023-06-13	$104.80	$106.61	$104.80	$105.71	$105.54	294,574
2023-06-12	$104.31	$106.13	$103.76	$104.91	$104.74	284,533
2023-06-09	$104.61	$105.31	$103.43	$104.06	$104.06	217,554
2023-06-08	$104.55	$105.17	$103.65	$104.37	$104.37	377,348
2023-06-07	$105.11	$106.23	$104.61	$105.93	$105.93	416,079
2023-06-06	$101.47	$105.12	$101.47	$103.80	$103.80	345,953
2023-06-05	$102.60	$102.60	$100.19	$101.82	$101.82	238,300
2023-06-02	$100.86	$103.42	$100.18	$103.22	$103.22	387,970
2023-06-01	$97.67	$99.32	$96.54	$99.31	$99.31	343,769
2023-05-31	$99.55	$100.20	$96.16	$97.27	$97.27	385,604
2023-05-30	$98.99	$100.02	$98.51	$99.98	$99.98	319,410
2023-05-26	$97.19	$98.93	$96.06	$98.44	$98.44	430,244
2023-05-25	$88.28	$96.36	$88.05	$96.22	$96.22	702,843
2023-05-24	$84.93	$84.93	$83.24	$84.08	$84.08	166,673
2023-05-23	$86.21	$87.10	$85.32	$85.73	$85.73	183,262
2023-05-22	$86.41	$87.22	$85.47	$86.78	$86.78	146,309
2023-05-19	$86.99	$86.99	$84.54	$85.80	$85.80	384,887
2023-05-18	$85.65	$86.38	$84.85	$85.99	$85.99	159,440
2023-05-17	$83.33	$86.36	$82.86	$85.92	$85.92	197,981
2023-05-16	$83.97	$83.97	$82.78	$83.05	$83.05	125,515
2023-05-15	$83.67	$84.97	$83.24	$84.35	$84.35	144,365
2023-05-12	$84.23	$84.86	$82.50	$83.66	$83.66	136,324
2023-05-11	$83.73	$84.18	$83.18	$84.17	$84.17	112,355
2023-05-10	$86.13	$86.13	$84.32	$84.66	$84.66	228,005
2023-05-09	$84.26	$85.09	$83.69	$84.85	$84.85	153,947
2023-05-08	$84.99	$84.99	$83.55	$84.57	$84.57	88,681
2023-05-05	$82.36	$84.69	$82.36	$84.39	$84.39	167,665
2023-05-04	$81.56	$81.56	$79.90	$81.22	$81.22	114,651
2023-05-03	$83.41	$84.29	$82.28	$82.41	$82.41	203,468
2023-05-02	$82.87	$83.14	$81.60	$82.92	$82.92	110,187
2023-05-01	$82.96	$84.72	$82.94	$83.53	$83.53	154,937
2023-04-28	$81.80	$83.28	$81.80	$82.97	$82.97	168,260
2023-04-27	$80.49	$82.48	$80.49	$82.41	$82.41	116,648
2023-04-26	$80.17	$81.03	$79.90	$80.18	$80.18	143,244
2023-04-25	$82.41	$82.83	$81.17	$81.19	$81.19	106,396
2023-04-24	$82.68	$83.56	$82.57	$83.24	$83.24	159,078
2023-04-21	$83.31	$83.31	$81.59	$82.63	$82.63	165,805
2023-04-20	$82.46	$83.04	$81.75	$82.95	$82.95	165,673
2023-04-19	$82.88	$83.33	$82.57	$82.96	$82.96	126,118
2023-04-18	$83.88	$84.09	$82.76	$83.14	$83.14	154,597
2023-04-17	$82.23	$83.44	$82.08	$83.30	$83.30	184,855
2023-04-14	$82.83	$83.25	$81.48	$81.85	$81.85	177,145
2023-04-13	$82.13	$82.89	$80.40	$82.73	$82.73	148,903
2023-04-12	$82.26	$82.37	$81.22	$81.57	$81.57	143,985
2023-04-11	$81.18	$81.71	$80.72	$81.03	$81.03	169,312
2023-04-10	$79.61	$81.12	$79.61	$80.84	$80.84	199,297
2023-04-06	$81.03	$81.03	$79.65	$79.72	$79.72	110,545
2023-04-05	$80.93	$82.09	$79.76	$80.74	$80.74	159,885
2023-04-04	$85.58	$85.58	$81.24	$81.70	$81.70	152,703
2023-04-03	$86.36	$86.55	$84.20	$85.68	$85.68	207,594
2023-03-31	$86.62	$86.95	$85.67	$86.88	$86.88	238,647
2023-03-30	$85.76	$86.56	$85.02	$85.73	$85.73	144,683
2023-03-29	$84.81	$85.22	$84.05	$84.96	$84.96	212,491
2023-03-28	$82.17	$84.05	$81.62	$83.98	$83.98	232,069
2023-03-27	$82.70	$83.33	$81.33	$82.38	$82.38	164,454
2023-03-24	$80.10	$81.50	$79.46	$81.50	$81.50	153,662
2023-03-23	$81.64	$83.20	$80.10	$81.12	$81.12	174,605
2023-03-22	$83.38	$83.82	$81.11	$81.21	$81.21	143,354
2023-03-21	$83.25	$84.38	$82.38	$83.21	$83.21	110,978
2023-03-20	$80.48	$82.11	$80.48	$81.39	$81.39	189,051
2023-03-17	$81.07	$81.20	$78.81	$79.43	$79.43	373,949
2023-03-16	$79.48	$82.31	$79.25	$81.70	$81.70	214,374
2023-03-15	$80.47	$80.84	$79.19	$80.65	$80.48	275,456
2023-03-14	$84.71	$85.17	$81.95	$83.15	$82.97	303,007
2023-03-13	$81.81	$82.98	$81.04	$81.55	$81.55	318,417
2023-03-10	$86.76	$86.76	$83.12	$83.53	$83.53	302,636
2023-03-09	$89.27	$90.13	$86.81	$86.92	$86.92	193,886
2023-03-08	$89.17	$89.89	$88.21	$88.90	$88.90	174,418
2023-03-07	$91.05	$91.41	$88.62	$88.76	$88.76	226,460
2023-03-06	$92.06	$92.19	$90.50	$90.90	$90.90	167,909
2023-03-03	$92.18	$92.59	$90.92	$92.19	$92.19	118,516
2023-03-02	$90.22	$91.48	$89.52	$91.45	$91.45	115,311
2023-03-01	$90.53	$91.81	$90.20	$91.29	$91.29	228,180
2023-02-28	$88.51	$90.88	$88.48	$90.69	$90.69	401,277
2023-02-27	$89.01	$89.32	$88.38	$89.04	$89.04	126,827
2023-02-24	$88.13	$88.63	$87.32	$87.83	$87.83	184,760
2023-02-23	$88.99	$89.58	$87.82	$89.53	$89.53	194,248
2023-02-22	$88.01	$88.90	$87.32	$88.17	$88.17	184,189
2023-02-21	$89.64	$90.01	$87.60	$87.64	$87.64	166,994
2023-02-17	$91.13	$91.48	$89.97	$91.00	$91.00	181,780
2023-02-16	$90.67	$92.37	$90.67	$91.45	$91.45	218,509
2023-02-15	$90.97	$92.70	$90.66	$92.31	$92.31	187,584
2023-02-14	$91.97	$92.73	$90.82	$91.95	$91.95	186,716
2023-02-13	$90.57	$92.87	$90.01	$92.70	$92.70	190,684
2023-02-10	$90.56	$90.69	$89.03	$90.32	$90.32	200,000
2023-02-09	$86.95	$94.32	$86.22	$90.93	$90.93	373,855
2023-02-08	$85.87	$87.64	$85.87	$86.19	$86.19	271,619
2023-02-07	$86.11	$87.20	$85.00	$86.99	$86.99	194,774
2023-02-06	$84.72	$86.83	$84.28	$86.56	$86.56	311,796
2023-02-03	$84.58	$85.77	$84.46	$85.75	$85.75	162,098
2023-02-02	$90.25	$90.25	$85.05	$85.88	$85.88	192,105
2023-02-01	$83.85	$85.42	$82.39	$84.61	$84.61	232,458
2023-01-31	$78.56	$83.14	$78.56	$83.02	$83.02	409,445
2023-01-30	$79.34	$80.10	$78.30	$78.56	$78.56	122,073
2023-01-27	$79.71	$80.58	$79.28	$80.19	$80.19	121,267
2023-01-26	$80.83	$80.83	$78.88	$79.79	$79.79	127,852
2023-01-25	$80.20	$80.58	$78.87	$80.03	$80.03	132,669
2023-01-24	$80.26	$81.67	$79.81	$81.20	$81.20	90,694
2023-01-23	$80.31	$81.74	$80.30	$81.26	$81.26	107,437
2023-01-20	$79.76	$80.42	$78.41	$80.34	$80.34	188,601
2023-01-19	$78.84	$79.44	$78.12	$79.07	$79.07	142,005
2023-01-18	$80.86	$82.05	$79.11	$79.69	$79.69	162,512
2023-01-17	$81.50	$82.49	$80.38	$80.67	$80.67	188,882
2023-01-13	$80.14	$82.06	$79.48	$81.57	$81.57	157,263
2023-01-12	$80.46	$81.04	$78.90	$80.80	$80.80	156,528
2023-01-11	$78.54	$79.51	$78.13	$79.14	$79.14	174,402
2023-01-10	$75.96	$78.00	$75.90	$77.96	$77.96	116,572
2023-01-09	$76.47	$77.51	$75.95	$76.06	$76.06	99,781
2023-01-06	$73.94	$76.16	$73.24	$75.56	$75.56	126,146
2023-01-05	$72.77	$73.39	$71.77	$72.86	$72.86	143,355
2023-01-04	$73.61	$74.14	$72.60	$73.25	$73.25	164,707
2023-01-03	$74.74	$75.13	$72.03	$72.71	$72.71	373,599
2022-12-30	$73.64	$74.27	$73.22	$73.84	$73.84	129,011
2022-12-29	$73.19	$74.99	$73.19	$74.42	$74.42	116,424
2022-12-28	$73.35	$73.95	$72.30	$72.47	$72.47	119,944
2022-12-27	$73.47	$73.57	$72.64	$73.29	$73.29	97,188
2022-12-23	$72.30	$73.04	$72.17	$73.03	$73.03	93,848
2022-12-22	$73.13	$73.97	$71.16	$72.79	$72.79	138,750
2022-12-21	$72.75	$74.64	$72.39	$74.11	$74.11	138,563
2022-12-20	$72.39	$73.00	$71.97	$72.14	$72.14	165,548
2022-12-19	$74.15	$74.48	$71.90	$72.33	$72.33	161,988
2022-12-16	$74.89	$75.61	$72.84	$74.18	$74.18	437,974
2022-12-15	$77.62	$78.05	$75.85	$76.01	$76.01	287,471
2022-12-14	$78.31	$79.79	$77.86	$79.00	$79.00	369,058
2022-12-13	$78.11	$79.10	$76.84	$78.49	$78.49	330,158
2022-12-12	$75.66	$76.14	$74.49	$76.13	$76.13	236,328
2022-12-09	$74.21	$75.76	$73.89	$75.44	$75.44	213,810
2022-12-08	$75.27	$75.86	$74.17	$74.67	$74.67	160,886
2022-12-07	$74.33	$75.77	$73.79	$74.78	$74.78	174,034
2022-12-06	$76.63	$76.69	$74.10	$74.38	$74.38	219,660
2022-12-05	$77.12	$77.12	$75.75	$76.35	$76.35	210,297
2022-12-02	$75.22	$78.45	$74.88	$77.87	$77.87	211,325
2022-12-01	$76.15	$76.63	$74.29	$76.36	$76.36	605,494
2022-11-30	$73.67	$76.06	$72.40	$75.58	$75.58	341,208
2022-11-29	$73.79	$74.24	$73.16	$73.77	$73.77	184,117
2022-11-28	$75.28	$75.47	$72.98	$73.50	$73.50	311,105
2022-11-25	$75.58	$76.19	$75.10	$75.90	$75.90	110,588
2022-11-23	$76.51	$77.00	$75.19	$75.68	$75.68	169,672
2022-11-22	$76.24	$77.06	$76.01	$76.65	$76.65	162,176
2022-11-21	$78.09	$78.52	$75.36	$75.70	$75.70	238,122
2022-11-18	$77.85	$79.03	$77.14	$79.02	$79.02	348,572
2022-11-17	$74.88	$76.36	$74.35	$76.29	$76.29	277,632
2022-11-16	$77.30	$77.30	$75.27	$76.19	$76.19	203,200
2022-11-15	$78.80	$79.41	$76.96	$78.13	$78.13	242,986
2022-11-14	$76.67	$78.86	$75.57	$77.71	$77.71	226,917
2022-11-11	$76.77	$78.96	$76.44	$77.54	$77.54	337,730
2022-11-10	$71.12	$77.58	$70.50	$76.57	$76.57	406,923
2022-11-09	$66.38	$67.66	$65.85	$66.59	$66.59	331,422
2022-11-08	$67.33	$68.96	$66.66	$67.04	$67.04	218,825
2022-11-07	$66.85	$67.32	$65.81	$67.20	$67.20	133,229
2022-11-04	$66.33	$66.63	$65.33	$66.29	$66.29	184,428
2022-11-03	$63.92	$65.51	$63.32	$65.10	$65.10	141,089
2022-11-02	$66.75	$68.37	$65.03	$65.12	$65.12	187,287
2022-11-01	$67.29	$67.47	$66.31	$67.28	$67.28	199,664
2022-10-31	$65.15	$66.51	$64.46	$66.29	$66.29	519,109
2022-10-28	$65.22	$65.92	$64.05	$65.33	$65.33	241,989
2022-10-27	$64.95	$66.09	$64.44	$64.81	$64.81	233,769
2022-10-26	$63.49	$65.77	$62.75	$64.30	$64.30	249,230
2022-10-25	$60.93	$62.98	$60.53	$62.75	$62.75	243,557
2022-10-24	$61.24	$61.73	$60.26	$60.98	$60.98	211,143
2022-10-21	$59.27	$60.93	$58.48	$60.85	$60.85	291,770
2022-10-20	$60.33	$60.84	$58.57	$58.79	$58.79	214,247
2022-10-19	$60.69	$61.16	$59.51	$60.02	$60.02	210,287
2022-10-18	$62.27	$63.03	$60.80	$61.54	$61.54	243,667
2022-10-17	$60.40	$60.99	$60.05	$60.52	$60.52	291,903
2022-10-14	$61.31	$61.82	$58.69	$58.95	$58.95	208,703
2022-10-13	$57.66	$61.02	$56.72	$61.00	$61.00	328,540
2022-10-12	$60.70	$60.70	$58.82	$59.11	$59.11	187,680
2022-10-11	$60.50	$61.56	$59.80	$60.55	$60.55	155,566
2022-10-10	$60.43	$61.09	$59.94	$60.57	$60.57	138,818
2022-10-07	$61.47	$61.63	$59.76	$60.17	$60.17	205,016
2022-10-06	$62.24	$63.08	$61.75	$62.12	$62.12	154,370
2022-10-05	$61.93	$63.04	$61.16	$62.71	$62.71	215,596
2022-10-04	$61.14	$63.35	$60.82	$63.32	$63.32	239,955
2022-10-03	$59.02	$60.32	$58.96	$59.77	$59.77	333,737
2022-09-30	$59.66	$60.38	$58.07	$58.17	$58.17	241,923
2022-09-29	$59.63	$59.64	$58.39	$59.48	$59.48	200,114
2022-09-28	$59.34	$61.12	$58.94	$60.68	$60.68	221,670
2022-09-27	$59.82	$60.38	$58.18	$58.83	$58.83	201,350
2022-09-26	$58.73	$60.12	$58.42	$58.94	$58.94	240,219
2022-09-23	$60.42	$60.71	$57.90	$58.97	$58.97	267,631
2022-09-22	$62.29	$62.41	$60.99	$61.24	$61.24	306,748
2022-09-21	$63.09	$64.32	$62.36	$62.69	$62.69	239,467
2022-09-20	$62.75	$62.75	$61.71	$62.44	$62.44	127,105
2022-09-19	$61.50	$63.76	$61.50	$63.57	$63.57	145,649
2022-09-16	$61.95	$62.50	$61.27	$62.30	$62.30	526,841
2022-09-15	$62.81	$63.69	$62.56	$62.76	$62.76	167,637
2022-09-14	$63.44	$63.49	$62.37	$63.43	$63.25	162,422
2022-09-13	$64.99	$65.36	$62.86	$63.33	$63.15	239,205
2022-09-12	$65.58	$66.45	$65.22	$66.44	$66.44	217,439
2022-09-09	$63.09	$65.36	$63.09	$65.22	$65.22	227,414
2022-09-08	$61.41	$62.71	$60.95	$62.69	$62.69	172,806
2022-09-07	$60.51	$62.18	$60.33	$62.11	$62.11	159,631
2022-09-06	$61.25	$61.25	$59.40	$60.39	$60.39	169,620
2022-09-02	$63.17	$63.17	$60.76	$61.14	$61.14	142,886
2022-09-01	$62.04	$62.41	$60.88	$62.32	$62.32	166,805
2022-08-31	$63.32	$63.48	$62.14	$62.37	$62.37	134,280
2022-08-30	$65.08	$65.16	$62.95	$63.40	$63.40	85,290
2022-08-29	$64.17	$65.51	$63.27	$64.70	$64.70	179,897
2022-08-26	$67.95	$68.26	$64.21	$64.28	$64.28	199,539
2022-08-25	$67.23	$68.11	$67.11	$68.00	$68.00	105,267
2022-08-24	$66.65	$67.55	$66.52	$66.91	$66.91	100,352
2022-08-23	$67.39	$68.22	$66.35	$66.40	$66.40	170,574
2022-08-22	$67.96	$68.21	$67.36	$67.68	$67.68	210,407
2022-08-19	$70.35	$70.35	$68.62	$69.01	$69.01	200,694
2022-08-18	$70.45	$71.30	$70.45	$71.05	$71.05	145,242
2022-08-17	$70.19	$71.10	$69.55	$70.35	$70.35	169,698
2022-08-16	$71.25	$71.91	$70.68	$71.41	$71.41	170,471
2022-08-15	$69.84	$72.33	$69.65	$72.03	$72.03	230,879
2022-08-12	$69.00	$71.10	$68.35	$70.88	$70.88	283,244
2022-08-11	$70.09	$71.60	$68.76	$68.90	$68.90	463,019
2022-08-10	$69.81	$71.03	$69.17	$71.01	$71.01	183,478
2022-08-09	$68.80	$68.80	$67.19	$67.94	$67.94	163,213
2022-08-08	$69.09	$69.97	$68.31	$68.83	$68.83	194,762
2022-08-05	$67.68	$69.02	$67.45	$68.43	$68.43	170,764
2022-08-04	$67.00	$68.46	$66.85	$68.45	$68.45	142,600
2022-08-03	$67.09	$67.59	$65.90	$67.00	$67.00	121,876
2022-08-02	$66.57	$67.00	$65.90	$66.19	$66.19	141,460
2022-08-01	$65.15	$67.62	$64.51	$66.93	$66.93	131,136
2022-07-29	$65.19	$66.34	$65.05	$65.91	$65.91	217,335
2022-07-28	$63.93	$65.39	$63.93	$64.77	$64.77	234,018
2022-07-27	$62.58	$63.84	$62.33	$63.60	$63.60	96,862
2022-07-26	$61.94	$62.93	$61.94	$62.58	$62.58	100,090
2022-07-25	$62.35	$63.01	$61.05	$62.37	$62.37	126,620
2022-07-22	$63.49	$63.72	$61.78	$61.88	$61.88	248,352
2022-07-21	$62.05	$63.33	$61.69	$63.28	$63.28	107,227
2022-07-20	$61.79	$62.72	$61.50	$62.39	$62.39	133,968
2022-07-19	$59.69	$61.83	$59.69	$61.58	$61.58	128,305
2022-07-18	$59.46	$60.14	$58.39	$58.78	$58.78	209,182
2022-07-15	$58.28	$58.64	$57.08	$58.57	$58.57	181,610
2022-07-14	$56.49	$57.43	$55.60	$57.26	$57.26	110,349
2022-07-13	$57.04	$57.87	$56.17	$57.72	$57.72	216,604
2022-07-12	$58.05	$59.49	$57.95	$58.28	$58.28	119,368
2022-07-11	$59.22	$59.24	$57.96	$58.24	$58.24	92,020
2022-07-08	$60.42	$60.80	$59.45	$59.70	$59.70	119,240
2022-07-07	$59.42	$60.57	$58.85	$60.47	$60.47	124,878
2022-07-06	$59.26	$59.46	$57.45	$58.71	$58.71	206,940
2022-07-05	$57.82	$59.59	$57.37	$59.49	$59.49	302,369
2022-07-01	$58.60	$60.16	$57.99	$59.22	$59.22	242,490
2022-06-30	$56.98	$59.01	$56.68	$58.96	$58.96	204,762
2022-06-29	$58.68	$58.74	$56.59	$57.69	$57.69	171,569
2022-06-28	$61.38	$61.96	$58.82	$58.83	$58.83	445,325
2022-06-27	$61.55	$61.85	$60.63	$60.97	$60.97	151,061
2022-06-24	$59.56	$61.06	$59.56	$60.92	$60.92	290,175
2022-06-23	$59.23	$59.55	$57.76	$59.06	$59.06	152,561
2022-06-22	$57.89	$59.58	$57.89	$59.25	$59.25	186,782
2022-06-21	$59.90	$60.26	$58.78	$59.23	$59.23	205,790
2022-06-17	$59.94	$60.30	$58.60	$58.88	$58.88	328,654
2022-06-16	$61.88	$61.88	$58.85	$59.14	$59.14	202,108
2022-06-15	$62.60	$64.95	$62.32	$63.67	$63.67	234,158
2022-06-14	$61.76	$62.56	$61.12	$61.87	$61.70	202,541
2022-06-13	$64.00	$64.49	$61.50	$62.05	$61.88	232,608
2022-06-10	$66.27	$66.84	$65.37	$66.00	$65.82	129,526
2022-06-09	$68.20	$68.94	$67.57	$67.61	$67.42	137,735
2022-06-08	$70.43	$70.71	$68.01	$68.58	$68.39	130,703
2022-06-07	$69.21	$70.96	$68.87	$70.80	$70.61	146,212
2022-06-06	$69.49	$69.98	$68.65	$69.89	$69.70	288,028
2022-06-03	$68.07	$68.73	$67.45	$68.42	$68.23	174,813
2022-06-02	$67.73	$69.15	$67.60	$68.72	$68.53	130,868
2022-06-01	$67.97	$68.68	$66.31	$67.23	$67.05	180,832
2022-05-31	$69.89	$70.70	$67.35	$67.72	$67.53	444,779
2022-05-27	$68.97	$70.94	$68.92	$70.77	$70.58	468,524
2022-05-26	$66.33	$70.78	$66.24	$69.65	$69.46	738,116
2022-05-25	$63.41	$65.74	$63.41	$64.97	$64.79	338,223
2022-05-24	$63.09	$63.62	$61.33	$63.36	$63.19	251,416
2022-05-23	$63.83	$63.83	$62.36	$63.40	$63.23	286,153
2022-05-20	$63.85	$63.85	$61.77	$62.80	$62.63	540,674
2022-05-19	$61.98	$63.98	$61.98	$63.02	$62.85	201,028
2022-05-18	$64.12	$64.89	$61.97	$62.47	$62.30	262,623
2022-05-17	$63.54	$65.02	$62.94	$64.84	$64.66	144,436
2022-05-16	$61.99	$63.15	$60.82	$62.25	$62.08	203,383
2022-05-13	$62.11	$63.08	$61.31	$62.18	$62.01	299,153
2022-05-12	$60.72	$61.98	$59.93	$61.47	$61.30	370,543
2022-05-11	$62.22	$64.05	$60.98	$61.04	$60.87	360,815
2022-05-10	$63.26	$63.42	$60.00	$62.07	$61.90	555,331
2022-05-09	$64.24	$64.98	$61.82	$62.54	$62.37	531,097
2022-05-06	$65.60	$65.60	$63.96	$64.98	$64.80	402,307
2022-05-05	$67.85	$68.59	$65.01	$65.67	$65.49	266,210
2022-05-04	$65.50	$68.59	$65.29	$68.53	$68.34	414,591
2022-05-03	$66.27	$66.87	$65.09	$65.34	$65.16	482,528
2022-05-02	$65.14	$66.42	$64.87	$66.37	$66.19	276,198
2022-04-29	$66.55	$67.83	$65.08	$65.46	$65.28	268,218
2022-04-28	$66.98	$67.52	$65.28	$67.23	$67.05	163,718
2022-04-27	$67.79	$68.24	$66.21	$66.43	$66.25	165,748
2022-04-26	$68.25	$68.46	$67.37	$67.72	$67.53	444,361
2022-04-25	$69.27	$69.27	$66.60	$68.37	$68.18	292,163
2022-04-22	$69.00	$70.14	$68.80	$69.73	$69.54	203,628
2022-04-21	$71.82	$72.53	$69.17	$69.33	$69.14	266,440
2022-04-20	$71.89	$72.33	$70.33	$70.68	$70.49	332,334
2022-04-19	$69.69	$71.90	$69.08	$70.86	$70.67	180,999
2022-04-18	$69.34	$69.89	$69.00	$69.56	$69.37	150,110
2022-04-14	$69.87	$70.68	$69.15	$69.58	$69.39	163,973
2022-04-13	$68.18	$69.66	$68.18	$69.62	$69.43	195,567
2022-04-12	$69.78	$71.00	$68.07	$68.51	$68.32	177,086
2022-04-11	$69.92	$71.39	$69.02	$69.22	$69.03	297,573
2022-04-08	$71.82	$72.25	$70.33	$70.44	$70.25	169,849
2022-04-07	$72.28	$72.28	$70.03	$71.52	$71.32	222,675
2022-04-06	$72.52	$72.54	$70.79	$72.33	$72.13	242,870
2022-04-05	$76.98	$77.59	$73.32	$73.52	$73.32	272,987
2022-04-04	$76.02	$77.65	$75.75	$77.07	$76.86	185,480
2022-04-01	$75.22	$76.48	$74.73	$76.41	$76.20	297,036
2022-03-31	$75.46	$76.52	$74.50	$74.57	$74.37	177,639
2022-03-30	$76.04	$76.33	$74.79	$75.82	$75.61	149,497
2022-03-29	$75.02	$76.59	$74.89	$76.32	$76.11	118,995
2022-03-28	$75.20	$75.20	$73.30	$73.98	$73.78	108,670
2022-03-25	$76.52	$76.76	$74.92	$75.48	$75.27	168,342
2022-03-24	$76.10	$76.49	$75.40	$76.43	$76.22	109,351
2022-03-23	$76.00	$76.51	$75.30	$75.66	$75.45	282,675
2022-03-22	$76.64	$77.36	$75.81	$76.95	$76.74	253,907
2022-03-21	$77.17	$77.40	$74.83	$76.16	$75.95	235,532
2022-03-18	$75.13	$77.10	$74.68	$77.05	$76.84	786,503
2022-03-17	$74.44	$76.25	$74.41	$75.53	$75.32	236,196
2022-03-16	$73.20	$75.25	$73.15	$74.97	$74.76	300,948
2022-03-15	$72.11	$73.24	$71.53	$72.46	$72.26	154,584
2022-03-14	$74.06	$74.54	$71.28	$71.65	$71.45	197,253
2022-03-11	$75.14	$76.93	$73.41	$73.53	$73.33	223,872
2022-03-10	$71.20	$75.33	$70.54	$75.06	$74.85	330,300
2022-03-09	$69.35	$71.30	$69.28	$71.04	$70.68	416,652
2022-03-08	$69.78	$70.89	$67.71	$67.82	$67.48	402,111
2022-03-07	$70.08	$70.28	$68.72	$69.49	$69.14	368,870
2022-03-04	$69.99	$70.37	$68.73	$69.93	$69.58	292,995
2022-03-03	$72.70	$72.70	$70.51	$71.26	$70.90	140,339
2022-03-02	$70.92	$72.23	$70.55	$71.88	$71.52	175,143
2022-03-01	$72.40	$72.46	$69.72	$70.23	$69.87	324,152
2022-02-28	$72.73	$74.54	$71.92	$72.73	$72.36	241,887
2022-02-25	$71.72	$73.87	$71.47	$73.73	$73.36	425,036
2022-02-24	$68.32	$71.99	$68.23	$71.66	$71.30	263,401
2022-02-23	$70.86	$71.65	$70.10	$70.16	$69.80	250,053
2022-02-22	$70.83	$71.65	$69.87	$70.58	$70.22	212,537
2022-02-18	$72.03	$72.91	$71.06	$71.66	$71.30	223,033
2022-02-17	$74.47	$74.47	$72.07	$72.07	$71.71	242,552
2022-02-16	$73.59	$75.56	$73.38	$75.28	$74.90	519,685
2022-02-15	$72.00	$74.20	$71.78	$73.62	$73.25	331,419
2022-02-14	$70.47	$71.39	$69.38	$71.06	$70.70	413,562
2022-02-11	$73.54	$74.52	$70.06	$70.47	$70.11	354,574
2022-02-10	$73.10	$75.57	$73.10	$73.52	$73.15	745,071
2022-02-09	$74.76	$75.47	$73.89	$74.58	$74.20	357,843
2022-02-08	$73.59	$74.48	$73.36	$73.82	$73.45	274,502
2022-02-07	$73.15	$75.08	$73.01	$73.48	$73.11	397,932
2022-02-04	$73.37	$74.38	$72.28	$73.00	$72.63	501,197
2022-02-03	$73.73	$75.42	$73.29	$73.63	$73.26	255,534
2022-02-02	$75.50	$76.23	$74.70	$74.95	$74.57	260,097
2022-02-01	$74.94	$75.62	$74.39	$75.31	$74.93	409,651
2022-01-31	$72.90	$75.42	$72.49	$74.93	$74.55	496,436
2022-01-28	$72.55	$73.78	$71.20	$73.77	$73.40	304,660
2022-01-27	$74.26	$74.89	$72.35	$72.98	$72.61	249,376
2022-01-26	$75.16	$75.68	$72.83	$73.29	$72.92	327,409
2022-01-25	$74.50	$75.16	$72.18	$74.35	$73.97	278,390
2022-01-24	$72.93	$76.19	$72.12	$75.93	$75.55	360,767
2022-01-21	$75.64	$76.28	$74.21	$74.21	$73.83	314,781
2022-01-20	$77.70	$78.72	$75.79	$75.84	$75.46	132,948
2022-01-19	$78.55	$79.12	$77.19	$77.53	$77.14	113,325
2022-01-18	$79.29	$79.80	$77.95	$78.65	$78.25	158,529
2022-01-14	$79.76	$80.36	$78.97	$80.35	$79.94	105,254
2022-01-13	$80.47	$81.63	$80.04	$80.48	$80.07	106,225
2022-01-12	$80.46	$80.95	$79.56	$79.90	$79.50	242,704
2022-01-11	$78.43	$80.04	$78.00	$79.87	$79.47	193,805
2022-01-10	$78.55	$78.58	$76.85	$78.36	$77.96	190,244
2022-01-07	$79.39	$79.83	$78.54	$78.85	$78.45	151,892
2022-01-06	$80.00	$80.32	$78.92	$79.13	$78.73	155,019
2022-01-05	$82.74	$83.26	$79.53	$79.72	$79.32	180,964
2022-01-04	$81.83	$82.48	$81.41	$82.21	$81.79	169,577
2022-01-03	$79.74	$81.57	$79.74	$81.10	$80.69	220,362
2021-12-31	$78.58	$79.54	$78.04	$79.06	$78.66	102,786
2021-12-30	$78.79	$79.99	$78.50	$78.65	$78.25	117,853
2021-12-29	$78.64	$79.27	$78.25	$78.95	$78.55	112,341
2021-12-28	$78.24	$79.03	$78.18	$78.53	$78.13	113,358
2021-12-27	$77.28	$78.21	$76.55	$78.19	$77.79	125,843
2021-12-23	$76.64	$78.24	$76.64	$77.50	$77.11	195,547
2021-12-22	$75.67	$76.33	$75.04	$76.22	$75.83	132,621
2021-12-21	$74.56	$75.61	$74.56	$75.55	$75.17	161,516
2021-12-20	$73.68	$74.14	$72.49	$73.98	$73.61	281,198
2021-12-17	$73.04	$75.63	$72.49	$74.84	$74.46	796,998
2021-12-16	$76.41	$76.42	$73.43	$73.86	$73.49	360,549
2021-12-15	$74.93	$75.69	$73.17	$75.51	$74.95	339,597
2021-12-14	$76.37	$76.85	$74.61	$74.77	$74.22	199,347
2021-12-13	$75.99	$77.29	$74.90	$76.74	$76.17	347,873
2021-12-10	$77.47	$77.78	$75.82	$76.49	$75.92	211,975
2021-12-09	$78.97	$79.55	$76.82	$77.01	$76.44	203,476
2021-12-08	$79.02	$79.96	$78.27	$79.87	$79.28	168,117
2021-12-07	$78.10	$79.35	$77.84	$78.83	$78.25	269,399
2021-12-06	$75.50	$77.61	$75.20	$77.00	$76.43	198,413
2021-12-03	$75.06	$75.38	$72.50	$74.27	$73.72	237,224
2021-12-02	$73.39	$75.09	$73.31	$74.67	$74.12	144,500
2021-12-01	$76.17	$76.20	$72.77	$72.84	$72.30	308,056
2021-11-30	$74.52	$75.46	$73.22	$74.09	$73.54	348,464
2021-11-29	$75.12	$76.40	$74.33	$75.30	$74.74	289,550
2021-11-26	$75.03	$75.64	$72.13	$74.27	$73.72	192,978
2021-11-24	$78.04	$78.20	$76.91	$77.31	$76.74	131,123
2021-11-23	$79.66	$80.52	$78.50	$78.77	$78.19	183,454
2021-11-22	$80.88	$82.34	$79.60	$79.62	$79.03	278,115
2021-11-19	$77.90	$80.07	$77.51	$80.03	$79.44	427,403
2021-11-18	$79.00	$79.00	$76.57	$78.54	$77.96	289,366
2021-11-17	$79.67	$79.90	$78.31	$78.86	$78.28	184,769
2021-11-16	$82.26	$82.26	$79.77	$79.81	$79.22	362,921
2021-11-15	$81.01	$83.07	$80.05	$82.59	$81.98	376,784
2021-11-12	$82.00	$82.00	$79.32	$80.34	$79.74	426,628
2021-11-11	$83.51	$84.18	$80.60	$81.99	$81.38	449,240
2021-11-10	$84.92	$85.97	$84.41	$85.11	$84.48	132,301
2021-11-09	$84.61	$85.12	$83.84	$85.08	$84.45	169,777
2021-11-08	$86.82	$86.82	$84.73	$84.96	$84.33	163,618
2021-11-05	$84.41	$85.51	$84.25	$85.49	$84.86	274,457
2021-11-04	$85.40	$85.85	$83.20	$83.23	$82.61	244,266
2021-11-03	$83.66	$85.41	$83.47	$84.94	$84.31	216,362
2021-11-02	$83.76	$84.04	$82.68	$84.01	$83.39	218,295
2021-11-01	$80.42	$83.62	$80.21	$83.56	$82.94	322,097
2021-10-29	$77.68	$80.19	$77.68	$80.04	$79.45	1,084,398
2021-10-28	$77.17	$78.32	$77.17	$77.81	$77.23	237,394
2021-10-27	$76.92	$77.36	$76.50	$76.56	$75.99	426,059
2021-10-26	$77.55	$77.60	$76.83	$76.92	$76.35	343,045
2021-10-25	$76.72	$77.90	$76.72	$77.34	$76.77	250,576
2021-10-22	$77.44	$77.80	$76.56	$76.78	$76.21	173,658
2021-10-21	$78.07	$78.60	$76.76	$77.33	$76.76	129,086
2021-10-20	$78.25	$78.93	$77.75	$78.39	$77.81	94,716
2021-10-19	$77.86	$78.23	$77.56	$78.18	$77.60	138,880
2021-10-18	$78.01	$78.47	$76.86	$77.55	$76.98	201,541
2021-10-15	$80.53	$80.86	$78.58	$78.64	$78.06	349,390
2021-10-14	$77.48	$79.70	$77.33	$79.07	$78.48	546,650
2021-10-13	$76.33	$77.22	$75.61	$76.72	$76.15	300,823
2021-10-12	$76.35	$77.26	$76.11	$76.39	$75.82	240,617
2021-10-11	$75.56	$77.48	$75.56	$76.06	$75.50	237,462
2021-10-08	$75.63	$77.27	$75.32	$75.77	$75.21	235,892
2021-10-07	$75.36	$76.77	$75.36	$75.98	$75.42	399,861
2021-10-06	$74.55	$75.15	$73.55	$74.65	$74.10	310,202
2021-10-05	$75.84	$75.84	$74.00	$75.36	$74.80	550,502
2021-10-04	$76.33	$77.43	$75.52	$75.84	$75.28	381,007
2021-10-01	$74.71	$77.30	$74.65	$76.42	$75.85	413,879
2021-09-30	$76.23	$76.43	$74.33	$74.44	$73.89	214,901
2021-09-29	$76.54	$76.76	$75.42	$75.61	$75.05	172,132
2021-09-28	$77.24	$77.55	$75.93	$76.09	$75.53	185,981
2021-09-27	$75.96	$78.21	$75.77	$77.55	$76.98	201,252
2021-09-24	$75.29	$75.91	$74.94	$75.59	$75.03	140,968
2021-09-23	$74.08	$75.94	$74.08	$75.66	$75.10	210,756
2021-09-22	$73.84	$75.09	$73.59	$73.81	$73.26	216,544
2021-09-21	$75.39	$75.80	$72.66	$73.39	$72.85	296,020
2021-09-20	$73.64	$75.03	$73.19	$74.92	$74.36	358,252
2021-09-17	$75.38	$76.18	$75.22	$75.84	$75.28	839,531
2021-09-16	$77.23	$77.53	$75.06	$75.20	$74.64	294,908
2021-09-15	$77.27	$78.01	$76.71	$77.06	$76.49	311,398
2021-09-14	$80.22	$80.22	$77.15	$77.51	$76.94	248,069
2021-09-13	$80.25	$80.48	$78.88	$79.98	$79.39	237,451
2021-09-10	$80.57	$80.75	$79.73	$79.87	$79.28	221,311
2021-09-09	$80.73	$81.61	$79.72	$80.10	$79.51	389,875
2021-09-08	$82.07	$82.88	$80.38	$81.09	$80.31	342,075
2021-09-07	$84.00	$84.21	$82.64	$82.77	$81.98	253,156
2021-09-03	$85.55	$85.56	$83.75	$84.41	$83.60	182,126
2021-09-02	$86.36	$86.36	$85.10	$85.74	$84.92	205,228
2021-09-01	$84.89	$86.37	$83.23	$85.76	$84.94	202,016
2021-08-31	$86.41	$86.41	$84.49	$84.59	$83.78	374,375
2021-08-30	$86.94	$87.25	$85.84	$86.16	$85.33	139,259
2021-08-27	$85.45	$87.45	$85.41	$86.75	$85.92	176,968
2021-08-26	$87.97	$88.00	$85.17	$85.22	$84.40	194,584
2021-08-25	$87.07	$88.31	$87.00	$87.75	$86.91	211,739
2021-08-24	$86.63	$87.60	$86.20	$87.16	$86.33	113,686
2021-08-23	$86.28	$86.90	$85.42	$86.20	$85.37	178,840
2021-08-20	$85.25	$86.35	$85.19	$85.67	$84.85	249,407
2021-08-19	$86.57	$87.06	$84.94	$85.76	$84.94	203,514
2021-08-18	$88.60	$89.22	$87.45	$87.55	$86.71	242,254
2021-08-17	$90.51	$91.41	$87.87	$89.03	$88.18	214,758
2021-08-16	$91.38	$92.90	$90.67	$91.81	$90.93	235,830
2021-08-13	$93.02	$93.52	$91.38	$91.84	$90.96	232,905
2021-08-12	$96.32	$96.32	$91.62	$94.13	$93.23	446,374
2021-08-11	$98.64	$99.32	$97.12	$99.30	$98.35	218,720
2021-08-10	$99.03	$99.67	$97.94	$98.46	$97.52	171,709
2021-08-09	$97.98	$99.10	$96.70	$98.37	$97.43	115,738
2021-08-06	$98.25	$98.56	$97.42	$97.97	$97.03	110,040
2021-08-05	$96.29	$97.06	$95.63	$96.88	$95.95	190,689
2021-08-04	$97.01	$98.58	$95.90	$96.05	$95.13	169,296
2021-08-03	$98.00	$98.37	$97.05	$98.17	$97.23	175,707
2021-08-02	$99.09	$100.23	$97.20	$97.55	$96.62	150,789
2021-07-30	$98.65	$99.99	$98.25	$98.66	$97.72	154,314
2021-07-29	$97.68	$99.10	$96.83	$98.49	$97.55	128,908
2021-07-28	$95.89	$97.46	$94.31	$96.56	$95.64	155,152
2021-07-27	$95.32	$95.84	$93.86	$95.25	$94.34	135,743
2021-07-26	$97.83	$98.07	$95.88	$96.36	$95.44	124,774
2021-07-23	$98.73	$98.73	$96.25	$96.80	$95.87	292,922
2021-07-22	$98.17	$99.00	$96.04	$97.70	$96.76	142,842
2021-07-21	$96.53	$99.36	$96.11	$98.50	$97.56	262,744
2021-07-20	$91.67	$95.93	$90.78	$95.42	$94.51	311,806
2021-07-19	$90.64	$92.51	$89.23	$90.79	$89.92	248,985
2021-07-16	$95.58	$95.58	$92.96	$93.00	$92.11	310,614
2021-07-15	$94.60	$95.44	$93.13	$94.58	$93.67	126,045
2021-07-14	$97.26	$97.71	$94.89	$95.38	$94.47	143,761
2021-07-13	$97.26	$97.93	$96.15	$96.22	$95.30	83,783
2021-07-12	$96.61	$98.40	$96.35	$98.29	$97.35	118,461
2021-07-09	$96.29	$97.73	$96.29	$97.24	$96.31	100,616
2021-07-08	$93.62	$95.90	$92.44	$94.77	$93.86	135,361
2021-07-07	$96.28	$97.02	$95.06	$95.86	$94.94	117,593
2021-07-06	$97.38	$97.60	$94.76	$96.15	$95.23	138,320
2021-07-02	$98.53	$98.93	$97.12	$97.28	$96.35	173,333
2021-07-01	$98.84	$98.84	$97.32	$98.16	$97.22	150,177
2021-06-30	$95.86	$98.66	$95.86	$97.73	$96.79	214,060
2021-06-29	$97.25	$97.52	$96.52	$96.67	$95.74	170,447
2021-06-28	$97.74	$97.74	$96.20	$96.75	$95.82	172,560
2021-06-25	$97.76	$98.75	$97.49	$97.71	$96.77	496,550
2021-06-24	$96.50	$97.58	$95.71	$97.35	$96.42	162,189
2021-06-23	$95.11	$96.45	$94.71	$95.75	$94.83	159,770
2021-06-22	$94.91	$95.30	$93.85	$95.17	$94.26	188,334
2021-06-21	$94.76	$95.89	$94.65	$95.15	$94.24	195,111
2021-06-18	$94.36	$95.30	$93.01	$93.62	$92.72	406,773
2021-06-17	$97.94	$98.42	$94.50	$95.85	$94.93	247,937
2021-06-16	$97.42	$98.70	$96.01	$98.25	$97.31	348,447
2021-06-15	$94.36	$95.43	$93.82	$95.43	$94.52	137,891
2021-06-14	$95.53	$95.53	$93.50	$94.38	$93.48	180,069
2021-06-11	$95.00	$95.49	$94.55	$94.90	$93.99	175,727
2021-06-10	$96.88	$97.06	$94.34	$94.53	$93.62	142,321
2021-06-09	$99.57	$99.57	$95.94	$96.50	$95.40	210,046
2021-06-08	$97.56	$99.43	$96.38	$99.17	$98.04	289,203
2021-06-07	$96.67	$97.41	$96.32	$97.14	$96.03	230,718
2021-06-04	$96.20	$97.00	$96.00	$96.67	$95.57	175,765
2021-06-03	$95.37	$95.71	$94.29	$95.55	$94.46	181,584
2021-06-02	$97.15	$97.15	$95.47	$95.86	$94.77	295,747
2021-06-01	$95.39	$97.09	$94.74	$96.70	$95.60	299,123
2021-05-28	$95.54	$95.54	$93.21	$94.24	$93.17	257,491
2021-05-27	$93.69	$95.65	$93.04	$95.00	$93.92	446,729
2021-05-26	$91.71	$92.27	$90.15	$92.16	$91.11	148,877
2021-05-25	$93.54	$93.77	$91.20	$91.31	$90.27	228,375
2021-05-24	$93.40	$94.55	$92.23	$93.39	$92.32	197,187
2021-05-21	$90.81	$93.50	$90.01	$92.41	$91.36	494,072
2021-05-20	$89.75	$90.75	$89.03	$90.39	$89.36	194,217
2021-05-19	$88.01	$89.57	$87.42	$89.51	$88.49	133,106
2021-05-18	$91.42	$91.42	$89.50	$89.55	$88.53	118,159
2021-05-17	$90.50	$91.17	$89.09	$91.13	$90.09	184,308
2021-05-14	$90.17	$91.51	$89.43	$91.45	$90.41	218,826
2021-05-13	$85.97	$89.36	$85.16	$89.16	$88.14	418,171
2021-05-12	$85.93	$87.13	$84.57	$84.92	$83.95	330,971
2021-05-11	$86.56	$88.32	$86.48	$86.88	$85.89	299,210
2021-05-10	$90.93	$91.73	$88.62	$88.68	$87.67	269,783
2021-05-07	$89.77	$91.22	$88.88	$91.15	$90.11	148,042
2021-05-06	$88.31	$89.74	$87.85	$89.73	$88.71	391,151
2021-05-05	$89.42	$89.62	$87.81	$88.36	$87.35	225,200
2021-05-04	$90.37	$90.45	$88.63	$88.91	$87.90	301,819
2021-05-03	$92.78	$93.03	$91.01	$91.21	$90.17	208,857
2021-04-30	$91.83	$93.03	$91.05	$91.58	$90.54	203,053
2021-04-29	$94.38	$94.42	$92.30	$92.96	$91.90	243,518
2021-04-28	$93.31	$93.95	$92.62	$93.00	$91.94	204,799
2021-04-27	$94.04	$94.70	$92.88	$93.68	$92.61	194,222
2021-04-26	$93.98	$94.49	$93.52	$93.85	$92.78	364,510
2021-04-23	$92.33	$93.83	$92.25	$92.96	$91.90	357,328
2021-04-22	$92.83	$92.83	$91.00	$91.86	$90.81	229,638
2021-04-21	$88.67	$92.06	$88.67	$91.88	$90.83	228,064
2021-04-20	$91.23	$92.00	$88.16	$88.91	$87.90	299,868
2021-04-19	$92.72	$93.56	$91.48	$91.97	$90.92	331,717
2021-04-16	$94.45	$94.80	$92.90	$93.02	$91.96	275,803
2021-04-15	$94.06	$94.11	$92.52	$93.19	$92.13	190,017
2021-04-14	$92.89	$95.06	$92.88	$92.99	$91.93	224,025
2021-04-13	$94.18	$94.88	$92.15	$92.41	$91.36	290,199
2021-04-12	$94.26	$94.89	$93.34	$94.56	$93.48	180,754
2021-04-09	$93.26	$94.17	$92.61	$93.94	$92.87	161,327
2021-04-08	$92.96	$93.46	$91.77	$93.40	$92.33	164,778
2021-04-07	$94.05	$94.57	$91.91	$92.39	$91.34	136,980
2021-04-06	$94.25	$95.42	$93.91	$94.24	$93.17	144,962
2021-04-05	$95.34	$95.70	$93.53	$94.24	$93.17	157,767
2021-04-01	$91.94	$93.76	$91.49	$93.76	$92.69	168,652
2021-03-31	$92.35	$93.07	$90.47	$90.80	$89.76	287,128
2021-03-30	$89.65	$92.66	$89.65	$91.60	$90.56	307,511
2021-03-29	$93.04	$93.65	$89.81	$90.04	$89.01	335,023
2021-03-26	$93.19	$94.55	$92.04	$93.70	$92.63	193,282
2021-03-25	$89.93	$92.20	$88.09	$91.60	$90.56	308,008
2021-03-24	$94.57	$95.44	$90.72	$90.79	$89.75	368,543
2021-03-23	$96.18	$97.50	$92.57	$93.29	$92.23	329,078
2021-03-22	$100.19	$100.19	$97.67	$97.86	$96.74	253,266
2021-03-19	$100.86	$101.34	$98.73	$99.39	$98.26	839,211
2021-03-18	$102.40	$104.47	$100.75	$101.25	$100.10	227,618
2021-03-17	$101.02	$103.09	$100.78	$102.55	$101.38	236,529
2021-03-16	$101.55	$101.65	$99.98	$101.25	$100.10	263,003
2021-03-15	$100.93	$101.95	$99.83	$101.88	$100.72	244,567
2021-03-12	$98.70	$101.54	$98.54	$101.46	$100.30	248,889
2021-03-11	$97.17	$98.65	$95.24	$98.64	$97.51	240,991
2021-03-10	$93.69	$96.49	$93.66	$96.41	$95.14	338,242
2021-03-09	$92.43	$93.17	$90.67	$92.51	$91.29	244,515
2021-03-08	$90.84	$92.73	$89.69	$90.92	$89.72	198,855
2021-03-05	$87.47	$89.44	$85.19	$89.32	$88.14	325,789
2021-03-04	$89.69	$90.68	$85.22	$85.96	$84.83	425,822
2021-03-03	$92.16	$92.32	$89.93	$89.98	$88.80	207,524
2021-03-02	$93.47	$93.66	$91.76	$91.87	$90.66	199,162
2021-03-01	$92.51	$94.42	$91.57	$94.09	$92.85	196,126
2021-02-26	$89.97	$91.58	$87.88	$90.28	$89.09	234,910
2021-02-25	$93.48	$94.05	$89.57	$89.66	$88.48	221,013
2021-02-24	$91.82	$94.09	$91.55	$93.39	$92.16	252,874
2021-02-23	$90.41	$91.39	$89.13	$91.31	$90.11	230,272
2021-02-22	$91.56	$91.63	$90.17	$91.31	$90.11	170,090
2021-02-19	$89.40	$91.72	$89.31	$91.33	$90.13	193,957
2021-02-18	$90.00	$90.20	$87.84	$88.46	$87.30	294,824
2021-02-17	$91.21	$92.61	$90.15	$90.43	$89.24	286,063
2021-02-16	$93.02	$93.15	$91.34	$92.06	$90.85	234,464
2021-02-12	$92.70	$93.67	$92.27	$92.80	$91.58	530,619
2021-02-11	$91.23	$93.73	$90.04	$93.21	$91.98	299,960
2021-02-10	$95.16	$96.04	$93.84	$93.98	$92.74	327,742
2021-02-09	$93.36	$94.68	$91.78	$94.66	$93.41	194,536
2021-02-08	$91.58	$93.96	$91.35	$93.35	$92.12	343,633
2021-02-05	$89.74	$90.44	$88.29	$90.31	$89.12	190,857
2021-02-04	$87.20	$89.21	$87.09	$88.24	$87.08	164,671
2021-02-03	$86.86	$87.35	$85.91	$87.14	$85.99	200,209
2021-02-02	$86.91	$87.36	$85.39	$87.02	$85.88	141,751
2021-02-01	$83.36	$85.55	$83.00	$85.27	$84.15	227,885
2021-01-29	$84.90	$85.11	$81.70	$82.23	$81.15	265,473
2021-01-28	$86.33	$86.73	$84.81	$85.11	$83.99	280,901
2021-01-27	$85.54	$86.63	$82.66	$85.19	$84.07	310,847
2021-01-26	$91.90	$91.90	$88.05	$88.15	$86.99	220,254
2021-01-25	$92.46	$94.39	$90.19	$90.64	$89.45	246,162
2021-01-22	$91.40	$93.39	$90.81	$93.19	$91.96	281,885
2021-01-21	$91.60	$92.58	$90.53	$92.37	$91.15	277,857
2021-01-20	$89.83	$91.19	$88.80	$90.96	$89.76	222,448
2021-01-19	$88.93	$89.74	$88.39	$89.66	$88.48	216,874
2021-01-15	$89.27	$89.27	$86.99	$87.80	$86.64	245,420
2021-01-14	$91.36	$91.36	$89.68	$90.72	$89.53	221,626
2021-01-13	$91.88	$92.22	$89.22	$90.18	$88.99	228,764
2021-01-12	$89.96	$91.30	$88.99	$91.09	$89.89	215,212
2021-01-11	$87.67	$89.83	$87.60	$89.77	$88.59	174,843
2021-01-08	$92.14	$92.27	$87.69	$89.22	$88.05	369,243
2021-01-07	$90.71	$92.09	$90.32	$91.22	$90.02	198,775
2021-01-06	$86.00	$90.78	$85.39	$89.98	$88.80	542,964
2021-01-05	$80.67	$84.98	$80.67	$84.68	$83.57	273,875
2021-01-04	$84.12	$85.07	$80.57	$81.12	$80.05	263,029
2020-12-31	$83.20	$83.92	$82.19	$83.06	$81.97	171,069
2020-12-30	$81.61	$83.63	$81.61	$83.15	$82.06	167,418
2020-12-29	$83.55	$83.55	$81.23	$81.52	$80.45	159,178
2020-12-28	$84.55	$84.95	$83.07	$83.09	$82.00	110,252
2020-12-24	$83.12	$83.41	$82.23	$83.27	$82.17	66,842
2020-12-23	$82.62	$83.81	$82.24	$83.16	$82.07	184,504
2020-12-22	$82.52	$83.21	$81.74	$82.21	$81.13	164,155
2020-12-21	$81.72	$82.90	$80.67	$82.32	$81.24	234,649
2020-12-18	$85.39	$86.01	$83.43	$83.62	$82.52	772,061
2020-12-17	$84.53	$85.33	$83.07	$85.26	$84.14	254,151
2020-12-16	$85.38	$85.38	$83.46	$84.04	$82.76	233,675
2020-12-15	$84.79	$85.42	$83.59	$84.79	$83.50	303,861
2020-12-14	$85.90	$86.02	$83.64	$83.79	$82.52	224,122
2020-12-11	$84.46	$85.72	$84.04	$85.13	$83.84	228,872
2020-12-10	$84.28	$85.21	$83.45	$85.11	$83.82	203,057
2020-12-09	$85.92	$86.87	$83.99	$85.04	$83.75	215,217
2020-12-08	$82.46	$85.51	$82.46	$85.43	$84.13	289,183
2020-12-07	$83.74	$83.80	$82.43	$83.30	$82.04	152,913
2020-12-04	$81.93	$84.05	$81.89	$83.74	$82.47	159,959
2020-12-03	$82.25	$82.35	$81.13	$81.30	$80.07	199,350
2020-12-02	$81.90	$82.93	$81.79	$82.28	$81.03	196,546
2020-12-01	$83.20	$83.45	$81.38	$82.41	$81.16	312,245
2020-11-30	$82.60	$83.00	$80.87	$81.81	$80.57	250,779
2020-11-27	$83.20	$83.64	$82.07	$83.29	$82.03	67,196
2020-11-25	$82.98	$83.59	$82.08	$83.22	$81.96	140,590
2020-11-24	$82.16	$84.24	$81.46	$83.77	$82.50	265,923
2020-11-23	$80.98	$81.88	$80.89	$81.08	$79.85	268,356
2020-11-20	$80.76	$80.87	$78.89	$80.03	$78.82	354,104
2020-11-19	$81.50	$82.13	$80.31	$81.42	$80.18	193,221
2020-11-18	$83.78	$84.55	$81.86	$81.91	$80.67	277,282
2020-11-17	$82.34	$84.28	$80.95	$83.38	$82.11	242,736
2020-11-16	$81.07	$83.68	$81.07	$83.44	$82.17	332,586
2020-11-13	$79.51	$80.70	$78.43	$79.63	$78.42	194,750
2020-11-12	$79.46	$80.98	$77.60	$78.51	$77.32	274,172
2020-11-11	$83.31	$83.49	$80.44	$81.02	$79.79	249,007
2020-11-10	$82.77	$84.39	$82.30	$83.08	$81.82	381,206
2020-11-09	$80.51	$84.18	$80.38	$81.32	$80.09	351,856
2020-11-06	$74.82	$75.74	$74.23	$75.45	$74.30	167,429
2020-11-05	$72.02	$75.12	$72.02	$74.45	$73.32	202,918
2020-11-04	$72.29	$73.24	$68.64	$71.21	$70.13	229,922
2020-11-03	$75.86	$76.46	$73.53	$74.01	$72.89	276,042
2020-11-02	$72.66	$75.18	$72.24	$74.26	$73.13	270,583
2020-10-30	$70.77	$71.90	$69.89	$71.60	$70.51	258,357
2020-10-29	$69.05	$71.50	$68.41	$71.03	$69.95	169,554
2020-10-28	$69.47	$70.63	$68.76	$69.57	$68.51	213,027
2020-10-27	$72.60	$72.60	$71.37	$71.42	$70.34	172,982
2020-10-26	$72.84	$73.07	$71.51	$72.86	$71.75	179,982
2020-10-23	$74.31	$74.55	$73.45	$74.24	$73.11	150,229
2020-10-22	$73.31	$73.95	$72.53	$73.67	$72.55	153,186
2020-10-21	$74.34	$74.65	$72.77	$72.91	$71.80	156,056
2020-10-20	$74.09	$74.61	$74.07	$74.36	$73.23	167,558
2020-10-19	$73.77	$74.09	$72.79	$73.36	$72.25	161,323
2020-10-16	$73.33	$73.98	$72.41	$73.35	$72.24	151,292
2020-10-15	$71.49	$73.44	$71.03	$73.34	$72.23	124,216
2020-10-14	$72.80	$73.52	$72.44	$72.82	$71.71	191,387
2020-10-13	$72.96	$73.80	$72.02	$72.37	$71.27	257,286
2020-10-12	$73.56	$74.65	$72.66	$73.54	$72.42	198,099
2020-10-09	$74.60	$75.41	$72.62	$73.18	$72.07	200,505
2020-10-08	$73.66	$74.19	$72.73	$73.51	$72.39	185,066
2020-10-07	$71.70	$72.85	$71.35	$72.52	$71.42	185,389
2020-10-06	$72.44	$72.97	$70.48	$70.53	$69.46	216,374
2020-10-05	$69.49	$71.70	$69.49	$71.37	$70.29	194,911
2020-10-02	$66.38	$69.29	$66.38	$68.57	$67.53	155,447
2020-10-01	$67.97	$68.41	$67.07	$68.06	$67.03	227,570
2020-09-30	$67.32	$68.29	$66.52	$67.12	$66.10	175,909
2020-09-29	$66.64	$67.79	$66.16	$67.25	$66.23	195,756
2020-09-28	$65.29	$67.35	$64.70	$66.43	$65.42	182,250
2020-09-25	$63.09	$64.49	$63.03	$63.91	$62.94	240,683
2020-09-24	$63.47	$64.89	$62.30	$64.00	$63.03	229,041
2020-09-23	$64.81	$66.09	$63.20	$63.27	$62.31	195,493
2020-09-22	$64.13	$65.27	$63.26	$64.91	$63.92	210,233
2020-09-21	$67.65	$68.07	$63.07	$64.00	$63.03	284,806
2020-09-18	$70.19	$70.86	$68.44	$69.18	$68.13	547,503
2020-09-17	$69.53	$70.97	$69.02	$69.83	$68.77	141,346
2020-09-16	$69.33	$71.65	$69.04	$70.84	$69.76	275,763
2020-09-15	$68.84	$69.69	$68.13	$69.04	$67.99	180,136
2020-09-14	$68.00	$69.09	$67.23	$68.33	$67.29	177,550
2020-09-11	$67.54	$68.50	$66.55	$67.11	$66.09	157,639
2020-09-10	$69.34	$69.46	$66.97	$67.03	$66.01	195,752
2020-09-09	$68.54	$69.53	$67.74	$69.15	$67.92	221,342
2020-09-08	$69.50	$69.68	$67.24	$67.70	$66.50	271,583
2020-09-04	$71.84	$72.28	$68.87	$70.00	$68.76	147,219
2020-09-03	$74.30	$74.37	$70.04	$70.45	$69.20	134,847
2020-09-02	$73.62	$74.46	$73.34	$74.10	$72.79	140,629
2020-09-01	$71.74	$74.00	$71.10	$73.99	$72.68	139,017
2020-08-31	$73.60	$73.85	$71.97	$71.98	$70.70	271,680
2020-08-28	$73.04	$73.77	$72.46	$73.64	$72.33	132,157
2020-08-27	$73.81	$74.22	$72.32	$72.43	$71.14	184,527
2020-08-26	$73.25	$73.78	$72.77	$73.36	$72.06	124,835
2020-08-25	$73.62	$73.62	$72.67	$73.32	$72.02	156,562
2020-08-24	$71.68	$73.22	$71.03	$73.05	$71.75	151,265
2020-08-21	$71.76	$72.28	$71.12	$71.24	$69.98	145,684
2020-08-20	$72.10	$72.89	$72.02	$72.25	$70.97	150,861
2020-08-19	$74.14	$74.38	$72.95	$73.10	$71.80	208,865
2020-08-18	$75.02	$75.32	$73.35	$73.58	$72.27	363,202
2020-08-17	$75.31	$76.51	$75.00	$75.39	$74.05	338,093
2020-08-14	$76.37	$76.92	$75.02	$76.40	$75.04	255,452
2020-08-13	$78.50	$80.22	$75.84	$77.06	$75.69	380,544
2020-08-12	$75.93	$75.93	$74.08	$74.35	$73.03	260,032
2020-08-11	$75.53	$76.26	$73.85	$74.18	$72.86	262,017
2020-08-10	$73.39	$76.27	$73.31	$74.29	$72.97	309,146
2020-08-07	$70.89	$73.06	$70.77	$72.90	$71.61	283,959
2020-08-06	$70.72	$71.62	$70.20	$70.74	$69.48	178,220
2020-08-05	$70.12	$71.19	$70.00	$70.92	$69.66	138,727
2020-08-04	$68.85	$69.38	$68.24	$69.16	$67.93	120,823
2020-08-03	$68.37	$69.78	$67.58	$69.35	$68.12	147,304
2020-07-31	$67.45	$67.60	$65.46	$67.26	$66.07	219,226
2020-07-30	$68.09	$68.60	$67.40	$67.93	$66.72	158,876
2020-07-29	$66.52	$69.61	$66.43	$69.40	$68.17	256,476
2020-07-28	$68.11	$68.21	$65.73	$65.92	$64.75	106,580
2020-07-27	$66.45	$68.57	$66.42	$68.55	$67.33	169,810
2020-07-24	$66.06	$67.32	$66.06	$66.44	$65.26	118,315
2020-07-23	$65.91	$67.62	$65.91	$66.67	$65.49	132,677
2020-07-22	$66.01	$67.67	$65.57	$66.19	$65.02	205,838
2020-07-21	$67.73	$67.84	$66.01	$66.77	$65.59	209,201
2020-07-20	$66.73	$67.08	$65.94	$66.57	$65.39	123,438
2020-07-17	$66.77	$67.93	$66.41	$67.26	$66.07	133,298
2020-07-16	$67.00	$67.87	$65.88	$66.44	$65.26	181,665
2020-07-15	$67.46	$68.72	$66.26	$67.48	$66.28	258,297
2020-07-14	$63.90	$65.31	$63.17	$65.22	$64.06	179,046
2020-07-13	$63.96	$65.72	$63.29	$63.78	$62.65	196,416
2020-07-10	$61.35	$62.96	$60.97	$62.89	$61.77	183,577
2020-07-09	$62.70	$62.70	$60.16	$60.92	$59.84	161,866
2020-07-08	$61.44	$62.85	$61.15	$62.74	$61.63	144,088
2020-07-07	$63.19	$63.65	$61.51	$61.64	$60.55	201,694
2020-07-06	$65.08	$65.16	$63.56	$63.97	$62.83	163,307
2020-07-02	$63.88	$65.73	$62.94	$63.19	$62.07	152,801
2020-07-01	$64.78	$65.08	$62.25	$62.39	$61.28	199,871
2020-06-30	$63.87	$65.00	$63.56	$64.38	$63.24	286,317
2020-06-29	$61.86	$64.44	$61.22	$64.36	$63.22	454,493
2020-06-26	$60.47	$61.57	$59.74	$60.66	$59.58	753,108
2020-06-25	$59.83	$61.31	$58.67	$61.00	$59.92	370,214
2020-06-24	$62.25	$62.32	$59.86	$60.47	$59.40	226,641
2020-06-23	$65.28	$65.28	$62.68	$63.43	$62.30	548,637
2020-06-22	$62.90	$64.14	$61.96	$63.87	$62.74	370,371
2020-06-19	$66.38	$66.61	$63.31	$63.35	$62.23	493,420
2020-06-18	$64.55	$66.20	$64.36	$65.10	$63.94	216,846
2020-06-17	$67.29	$67.29	$65.20	$65.27	$64.11	196,839
2020-06-16	$67.73	$68.61	$65.77	$67.22	$66.03	200,900
2020-06-15	$61.24	$65.80	$61.24	$64.74	$63.59	235,238
2020-06-12	$66.34	$66.38	$61.50	$64.12	$62.98	328,672
2020-06-11	$64.70	$64.84	$62.50	$63.07	$61.95	379,322
2020-06-10	$71.86	$72.14	$67.96	$68.07	$66.68	335,138
2020-06-09	$71.75	$73.36	$71.40	$72.28	$70.80	210,794
2020-06-08	$73.94	$74.80	$73.32	$73.52	$72.02	251,718
2020-06-05	$72.77	$74.38	$72.31	$72.98	$71.49	391,888
2020-06-04	$66.74	$69.67	$66.22	$69.55	$68.13	352,315
2020-06-03	$65.71	$68.99	$65.51	$67.34	$65.96	281,764
2020-06-02	$65.59	$66.16	$63.46	$64.13	$62.82	366,100
2020-06-01	$63.40	$66.15	$62.97	$65.24	$63.91	367,127
2020-05-29	$62.63	$63.80	$61.05	$63.30	$62.00	275,536
2020-05-28	$66.32	$66.32	$62.94	$63.19	$61.90	339,549
2020-05-27	$65.65	$65.77	$63.36	$65.42	$64.08	276,810
2020-05-26	$64.65	$65.72	$63.48	$63.54	$62.24	211,895
2020-05-22	$61.96	$62.17	$59.91	$61.44	$60.18	129,489
2020-05-21	$61.04	$62.33	$61.01	$61.51	$60.25	240,102
2020-05-20	$60.87	$62.50	$60.55	$61.33	$60.08	267,678
2020-05-19	$60.49	$62.02	$59.51	$59.54	$58.32	167,302
2020-05-18	$58.52	$61.57	$58.52	$61.15	$59.90	199,876
2020-05-15	$54.41	$56.20	$53.57	$55.52	$54.38	137,619
2020-05-14	$53.26	$54.87	$52.04	$54.61	$53.49	209,075
2020-05-13	$55.92	$56.78	$54.41	$55.03	$53.90	194,571
2020-05-12	$60.00	$60.31	$56.75	$56.87	$55.71	338,827
2020-05-11	$58.58	$60.29	$57.41	$59.73	$58.51	403,383
2020-05-08	$57.74	$59.95	$57.01	$59.87	$58.64	274,552
2020-05-07	$55.89	$56.39	$55.04	$56.18	$55.03	217,421
2020-05-06	$55.84	$55.84	$54.31	$54.45	$53.34	129,830
2020-05-05	$57.05	$57.69	$55.33	$55.78	$54.64	176,793
2020-05-04	$54.82	$55.88	$54.00	$55.50	$54.36	218,991
2020-05-01	$56.67	$57.14	$54.22	$55.78	$54.64	295,777
2020-04-30	$59.09	$59.45	$58.03	$58.39	$57.20	330,997
2020-04-29	$59.64	$61.79	$57.36	$61.07	$59.82	334,087
2020-04-28	$58.91	$59.69	$56.32	$56.92	$55.76	296,790
2020-04-27	$54.21	$57.36	$54.01	$56.97	$55.80	244,054
2020-04-24	$53.48	$54.19	$52.54	$53.90	$52.80	184,001
2020-04-23	$52.44	$54.20	$52.44	$52.85	$51.77	327,147
2020-04-22	$50.07	$52.29	$49.01	$51.60	$50.54	248,220
2020-04-21	$48.80	$49.76	$47.63	$48.10	$47.12	137,143
2020-04-20	$49.37	$51.47	$49.37	$50.56	$49.53	218,746
2020-04-17	$51.00	$53.80	$49.86	$51.14	$50.09	246,469
2020-04-16	$49.40	$49.79	$46.53	$48.23	$47.24	222,112
2020-04-15	$50.15	$50.89	$48.81	$49.17	$48.16	319,545
2020-04-14	$54.76	$56.41	$52.59	$52.80	$51.72	200,706
2020-04-13	$54.45	$55.79	$51.96	$52.96	$51.88	177,935
2020-04-09	$53.68	$55.51	$53.65	$55.25	$54.12	192,050
2020-04-08	$50.20	$52.76	$49.07	$52.15	$51.08	219,694
2020-04-07	$53.00	$54.93	$49.37	$49.79	$48.77	273,376
2020-04-06	$46.24	$51.17	$45.96	$51.07	$50.03	327,382
2020-04-03	$45.64	$46.47	$41.43	$43.55	$42.66	391,922
2020-04-02	$43.37	$48.22	$43.22	$46.20	$45.25	499,518
2020-04-01	$46.66	$47.43	$43.62	$44.06	$43.16	464,028
2020-03-31	$48.51	$49.66	$47.84	$49.52	$48.51	658,812
2020-03-30	$47.31	$50.57	$46.04	$48.96	$47.96	349,334
2020-03-27	$48.01	$49.40	$46.64	$47.49	$46.52	283,395
2020-03-26	$49.36	$51.93	$48.91	$51.06	$50.02	355,780
2020-03-25	$47.71	$50.49	$45.66	$48.72	$47.72	356,095
2020-03-24	$43.22	$47.99	$43.17	$47.23	$46.26	385,384
2020-03-23	$41.72	$43.84	$38.39	$42.22	$41.36	466,668
2020-03-20	$42.09	$43.83	$40.67	$42.00	$41.14	754,558
2020-03-19	$37.81	$42.94	$36.74	$41.93	$41.07	485,939
2020-03-18	$39.36	$40.23	$35.21	$38.24	$37.46	557,323
2020-03-17	$41.23	$45.20	$38.15	$42.71	$41.84	548,898
2020-03-16	$41.01	$43.20	$39.76	$40.45	$39.62	587,733
2020-03-13	$46.36	$48.11	$41.53	$48.11	$47.13	571,259
2020-03-12	$45.49	$45.54	$37.60	$43.29	$42.40	963,340
2020-03-11	$53.55	$55.27	$49.90	$50.39	$49.16	305,063
2020-03-10	$54.76	$56.27	$51.84	$56.13	$54.76	369,239
2020-03-09	$55.81	$56.68	$52.41	$52.53	$51.25	487,582
2020-03-06	$59.60	$61.61	$58.83	$60.63	$59.15	211,622
2020-03-05	$63.65	$64.00	$61.30	$62.21	$60.69	253,082
2020-03-04	$63.93	$65.62	$62.51	$65.44	$63.84	181,745
2020-03-03	$63.87	$66.35	$61.90	$62.62	$61.09	267,881
2020-03-02	$62.00	$63.94	$59.55	$63.87	$62.31	428,883
2020-02-28	$61.29	$63.30	$60.43	$61.58	$60.08	379,616
2020-02-27	$64.89	$67.15	$63.53	$63.86	$62.30	189,951
2020-02-26	$68.20	$69.15	$65.72	$66.53	$64.91	348,403
2020-02-25	$71.12	$71.12	$66.98	$67.56	$65.91	412,153
2020-02-24	$72.36	$72.91	$70.75	$70.79	$69.06	244,023
2020-02-21	$74.46	$75.26	$73.36	$74.91	$73.08	212,602
2020-02-20	$73.65	$75.42	$73.33	$74.87	$73.04	162,430
2020-02-19	$75.59	$75.88	$74.22	$74.24	$72.43	144,462
2020-02-18	$75.79	$77.07	$74.84	$75.22	$73.38	135,683
2020-02-14	$76.54	$76.56	$75.05	$76.01	$74.15	164,215
2020-02-13	$77.49	$77.87	$75.88	$76.34	$74.48	202,636
2020-02-12	$77.33	$78.41	$76.84	$77.94	$76.04	222,438
2020-02-11	$72.52	$76.68	$72.10	$76.50	$74.63	402,559
2020-02-10	$71.12	$71.98	$70.18	$71.86	$70.11	250,324
2020-02-07	$71.73	$73.41	$71.16	$71.75	$70.00	274,801
2020-02-06	$76.00	$76.05	$69.84	$71.70	$69.95	607,136
2020-02-05	$78.63	$78.97	$77.21	$77.34	$75.45	386,054
2020-02-04	$75.65	$77.50	$75.59	$77.32	$75.43	250,516
2020-02-03	$72.42	$74.55	$72.29	$74.37	$72.56	218,648
2020-01-31	$74.33	$74.53	$71.88	$71.96	$70.20	214,038
2020-01-30	$73.65	$74.98	$73.42	$74.85	$73.02	159,632
2020-01-29	$73.86	$74.93	$73.82	$74.58	$72.76	298,297
2020-01-28	$72.86	$74.30	$72.80	$73.69	$71.89	127,158
2020-01-27	$72.13	$73.05	$71.64	$72.44	$70.67	292,992
2020-01-24	$73.44	$73.70	$72.74	$73.47	$71.68	177,385
2020-01-23	$73.30	$73.87	$72.13	$73.59	$71.79	174,018
2020-01-22	$74.27	$74.94	$73.50	$73.67	$71.87	174,782
2020-01-21	$75.09	$75.26	$73.78	$73.93	$72.13	133,893
2020-01-17	$75.38	$75.83	$75.00	$75.53	$73.69	253,158
2020-01-16	$75.13	$76.13	$74.83	$75.17	$73.34	257,262
2020-01-15	$74.69	$75.18	$73.93	$74.46	$72.64	208,433
2020-01-14	$74.61	$75.19	$74.26	$74.69	$72.87	234,141
2020-01-13	$74.27	$75.17	$73.81	$74.71	$72.89	214,509
2020-01-10	$74.53	$75.15	$73.67	$73.96	$72.16	216,001
2020-01-09	$75.49	$75.71	$74.71	$74.79	$72.96	173,908
2020-01-08	$75.64	$76.19	$75.10	$75.33	$73.49	172,386
2020-01-07	$74.68	$76.34	$74.66	$75.75	$73.90	190,210
2020-01-06	$74.38	$75.75	$74.22	$75.39	$73.55	132,029
2020-01-03	$74.25	$75.63	$74.23	$75.17	$73.34	122,316
2020-01-02	$75.83	$75.84	$73.84	$75.83	$73.98	192,483
2019-12-31	$75.48	$76.08	$74.83	$74.83	$73.00	217,327
2019-12-30	$75.64	$76.16	$75.26	$75.58	$73.74	190,861
2019-12-27	$75.94	$75.94	$75.25	$75.51	$73.67	114,307
2019-12-26	$75.58	$75.90	$75.31	$75.75	$73.90	64,904
2019-12-24	$75.88	$75.92	$75.17	$75.38	$73.54	54,977
2019-12-23	$76.86	$76.86	$75.08	$75.66	$73.81	157,645
2019-12-20	$76.11	$77.62	$75.74	$76.76	$74.89	837,231
2019-12-19	$76.64	$77.00	$75.53	$75.72	$73.87	262,505
2019-12-18	$75.75	$76.87	$75.15	$76.86	$74.98	308,094
2019-12-17	$75.04	$75.43	$74.70	$75.40	$73.56	188,557
2019-12-16	$74.40	$75.67	$73.91	$74.90	$73.07	297,306
2019-12-13	$74.10	$74.67	$73.29	$73.63	$71.83	217,148
2019-12-12	$72.98	$74.52	$72.52	$74.39	$72.57	189,175
2019-12-11	$72.80	$73.49	$72.67	$73.13	$71.18	190,043
2019-12-10	$71.41	$72.71	$70.98	$72.67	$70.73	149,071
2019-12-09	$71.52	$72.03	$71.43	$71.56	$69.65	183,377
2019-12-06	$71.78	$72.45	$71.70	$71.74	$69.82	232,769
2019-12-05	$71.46	$72.49	$70.87	$70.89	$69.00	148,532
2019-12-04	$70.86	$71.62	$70.55	$70.80	$68.91	230,864
2019-12-03	$68.72	$70.55	$68.26	$70.15	$68.28	216,589
2019-12-02	$70.44	$70.83	$69.56	$69.62	$67.76	146,734
2019-11-29	$70.92	$71.23	$69.95	$70.17	$68.30	84,566
2019-11-27	$72.59	$73.09	$70.87	$71.11	$69.21	197,982
2019-11-26	$72.20	$73.26	$71.85	$72.68	$70.74	321,374
2019-11-25	$70.45	$72.88	$70.39	$72.52	$70.58	299,352
2019-11-22	$69.43	$70.46	$68.91	$69.99	$68.12	280,372
2019-11-21	$69.00	$69.19	$68.29	$68.92	$67.08	173,279
2019-11-20	$68.23	$69.11	$67.85	$68.69	$66.86	234,424
2019-11-19	$67.98	$68.71	$67.35	$68.65	$66.82	125,586
2019-11-18	$67.96	$68.00	$67.22	$67.60	$65.80	134,635
2019-11-15	$68.35	$69.03	$67.54	$68.47	$66.64	150,956
2019-11-14	$68.46	$69.03	$67.56	$67.60	$65.80	197,230
2019-11-13	$68.30	$69.06	$68.04	$68.76	$66.92	217,063
2019-11-12	$69.32	$69.73	$68.85	$69.26	$67.41	139,065
2019-11-11	$69.00	$69.63	$68.28	$69.22	$67.37	174,325
2019-11-08	$69.61	$70.03	$68.82	$69.95	$68.08	194,622
2019-11-07	$72.69	$74.90	$69.25	$69.75	$67.89	286,070
2019-11-06	$71.93	$71.93	$70.70	$71.25	$69.35	329,171
2019-11-05	$72.36	$73.50	$71.98	$72.07	$70.15	183,642
2019-11-04	$71.00	$72.56	$70.30	$72.26	$70.33	261,796
2019-11-01	$67.26	$70.33	$67.26	$70.20	$68.33	321,630
2019-10-31	$67.42	$67.47	$65.73	$66.86	$65.08	303,164
2019-10-30	$68.53	$68.53	$67.25	$67.90	$66.09	155,388
2019-10-29	$68.64	$69.22	$68.25	$68.54	$66.71	168,292
2019-10-28	$69.18	$70.24	$69.08	$69.24	$67.39	288,097
2019-10-25	$67.12	$68.46	$67.12	$68.45	$66.62	141,464
2019-10-24	$68.00	$68.00	$66.45	$67.00	$65.21	155,593
2019-10-23	$67.61	$67.61	$66.56	$67.50	$65.70	164,361
2019-10-22	$65.98	$67.51	$65.35	$67.22	$65.43	201,213
2019-10-21	$66.35	$67.09	$66.12	$66.21	$64.44	166,247
2019-10-18	$64.40	$65.70	$64.40	$65.38	$63.63	195,927
2019-10-17	$65.40	$65.92	$64.21	$64.93	$63.20	156,627
2019-10-16	$64.61	$65.48	$64.57	$65.01	$63.27	324,320
2019-10-15	$62.74	$64.74	$61.83	$64.52	$62.80	341,204
2019-10-14	$62.49	$62.66	$61.65	$62.50	$60.83	184,519
2019-10-11	$62.04	$63.79	$61.47	$63.02	$61.34	360,702
2019-10-10	$60.68	$61.88	$60.68	$60.94	$59.31	229,590
2019-10-09	$60.85	$61.11	$60.06	$60.45	$58.84	252,951
2019-10-08	$60.31	$60.55	$59.22	$59.95	$58.35	226,805
2019-10-07	$61.79	$62.35	$61.14	$61.23	$59.60	191,417
2019-10-04	$61.36	$62.24	$61.19	$61.96	$60.31	235,168
2019-10-03	$60.47	$61.30	$59.60	$61.26	$59.62	235,150
2019-10-02	$61.55	$62.05	$59.89	$60.65	$59.03	405,444
2019-10-01	$66.23	$66.77	$60.87	$62.24	$60.58	410,877
2019-09-30	$67.07	$67.37	$65.93	$65.94	$64.18	321,349
2019-09-27	$67.78	$68.26	$66.65	$67.18	$65.39	297,641
2019-09-26	$67.11	$67.55	$66.53	$67.25	$65.45	245,865
2019-09-25	$65.76	$67.16	$65.15	$67.13	$65.34	336,288
2019-09-24	$67.90	$68.49	$65.75	$66.18	$64.41	523,137
2019-09-23	$67.43	$68.23	$66.69	$67.81	$66.00	268,083
2019-09-20	$63.20	$68.85	$62.48	$68.07	$66.25	1,059,416
2019-09-19	$63.60	$64.29	$62.56	$62.79	$61.11	316,835
2019-09-18	$65.11	$65.39	$63.30	$63.78	$62.08	247,852
2019-09-17	$65.74	$66.12	$64.71	$65.16	$63.42	179,840
2019-09-16	$65.62	$66.30	$65.51	$66.28	$64.51	211,267
2019-09-13	$66.15	$66.53	$64.90	$66.01	$64.25	258,009
2019-09-12	$65.06	$66.18	$63.58	$65.26	$63.52	244,232
2019-09-11	$63.33	$65.11	$62.01	$64.97	$63.07	246,696
2019-09-10	$60.74	$63.42	$60.25	$63.26	$61.41	285,996
2019-09-09	$59.17	$60.78	$58.91	$60.77	$58.99	212,351
2019-09-06	$58.70	$59.51	$58.58	$58.86	$57.14	180,306
2019-09-05	$56.81	$59.05	$56.72	$58.70	$56.98	223,636
2019-09-04	$55.42	$56.50	$55.42	$55.95	$54.31	180,588
2019-09-03	$55.50	$55.61	$54.08	$54.75	$53.15	313,140
2019-08-30	$56.50	$56.94	$55.83	$56.00	$54.36	312,577
2019-08-29	$56.36	$56.85	$55.89	$56.03	$54.39	235,056
2019-08-28	$54.16	$55.73	$53.89	$55.51	$53.88	247,579
2019-08-27	$54.49	$54.98	$54.12	$54.33	$52.74	542,376
2019-08-26	$54.46	$54.51	$53.56	$53.97	$52.39	282,264
2019-08-23	$56.03	$56.03	$53.63	$53.86	$52.28	340,875
2019-08-22	$56.92	$57.39	$56.03	$56.50	$54.84	224,179
2019-08-21	$57.31	$57.41	$56.44	$56.61	$54.95	185,291
2019-08-20	$57.65	$57.85	$56.52	$56.59	$54.93	217,797
2019-08-19	$58.12	$58.48	$54.63	$57.76	$56.07	235,738
2019-08-16	$56.42	$57.94	$56.42	$57.16	$55.49	278,294
2019-08-15	$55.00	$56.49	$54.63	$56.12	$54.48	385,052
2019-08-14	$56.58	$57.33	$54.79	$54.82	$53.21	331,122
2019-08-13	$57.52	$60.34	$57.03	$57.75	$56.06	275,921
2019-08-12	$57.55	$57.92	$57.07	$57.75	$56.06	713,792
2019-08-09	$57.65	$58.65	$56.92	$57.87	$56.17	387,877
2019-08-08	$63.57	$64.57	$57.75	$58.07	$56.37	739,550
2019-08-07	$64.25	$65.01	$63.85	$64.79	$62.89	334,060
2019-08-06	$64.16	$65.15	$64.07	$64.90	$63.00	317,549
2019-08-05	$63.48	$64.62	$63.48	$64.13	$62.25	355,415
2019-08-02	$66.03	$66.11	$64.65	$64.99	$63.09	219,483
2019-08-01	$68.04	$68.55	$66.04	$66.59	$64.64	395,309
2019-07-31	$68.91	$69.65	$67.45	$68.11	$66.11	395,388
2019-07-30	$67.19	$68.78	$67.00	$68.76	$66.75	286,535
2019-07-29	$67.30	$68.02	$66.49	$67.97	$65.98	221,894
2019-07-26	$67.29	$67.94	$66.82	$67.18	$65.21	200,371
2019-07-25	$68.11	$68.23	$66.64	$67.14	$65.17	149,936
2019-07-24	$66.06	$68.47	$66.06	$68.35	$66.35	315,784
2019-07-23	$65.84	$66.70	$65.36	$66.55	$64.60	326,532
2019-07-22	$66.19	$66.80	$65.16	$65.38	$63.46	251,470
2019-07-19	$65.75	$66.98	$65.75	$66.12	$64.18	174,879
2019-07-18	$65.84	$66.13	$65.31	$65.96	$64.03	243,273
2019-07-17	$65.40	$66.59	$65.18	$65.85	$63.92	354,434
2019-07-16	$65.16	$65.94	$65.03	$65.69	$63.77	266,544
2019-07-15	$64.38	$65.57	$64.31	$65.49	$63.57	347,912
2019-07-12	$64.11	$65.39	$64.06	$64.70	$62.80	380,031
2019-07-11	$64.90	$65.07	$63.69	$63.82	$61.95	232,424
2019-07-10	$65.30	$65.87	$64.71	$64.77	$62.87	199,905
2019-07-09	$64.91	$65.19	$64.26	$64.86	$62.96	335,601
2019-07-08	$66.07	$66.39	$65.22	$65.61	$63.69	153,688
2019-07-05	$66.28	$66.57	$65.18	$66.33	$64.39	125,338
2019-07-03	$67.55	$67.78	$66.69	$66.97	$65.01	67,674
2019-07-02	$67.91	$68.18	$66.84	$67.30	$65.33	209,869
2019-07-01	$69.75	$69.99	$67.55	$67.98	$65.99	227,798
2019-06-28	$67.64	$68.99	$67.64	$68.50	$66.49	591,640
2019-06-27	$66.02	$67.43	$65.39	$67.39	$65.42	258,396
2019-06-26	$66.67	$66.90	$65.68	$65.78	$63.85	293,077
2019-06-25	$65.55	$66.86	$65.23	$66.61	$64.66	425,286
2019-06-24	$65.84	$66.16	$65.28	$65.53	$63.61	319,299
2019-06-21	$65.37	$65.92	$65.10	$65.75	$63.82	608,994
2019-06-20	$64.93	$65.39	$64.25	$65.39	$63.47	361,236
2019-06-19	$63.71	$64.18	$62.81	$63.99	$62.12	353,982
2019-06-18	$63.01	$64.48	$62.73	$63.22	$61.37	253,442
2019-06-17	$61.99	$62.84	$61.95	$62.44	$60.61	204,618
2019-06-14	$62.48	$62.84	$61.91	$62.03	$60.21	329,696
2019-06-13	$63.75	$64.09	$62.61	$62.88	$61.04	236,680
2019-06-12	$62.57	$63.54	$62.40	$63.34	$61.31	236,312
2019-06-11	$63.70	$64.05	$62.45	$63.01	$60.99	228,585
2019-06-10	$62.08	$63.43	$62.08	$62.82	$60.81	291,797
2019-06-07	$60.85	$62.64	$60.77	$61.76	$59.78	439,202
2019-06-06	$60.77	$61.95	$60.29	$60.36	$58.43	667,313
2019-06-05	$60.24	$61.02	$59.37	$60.85	$58.90	348,933
2019-06-04	$58.45	$60.36	$58.45	$60.18	$58.25	422,679
2019-06-03	$56.08	$58.06	$56.08	$57.69	$55.84	491,617
2019-05-31	$57.19	$57.42	$55.51	$56.23	$54.43	444,805
2019-05-30	$58.67	$59.53	$58.00	$58.49	$56.62	632,879
2019-05-29	$59.40	$59.51	$58.30	$58.61	$56.73	303,356
2019-05-28	$60.76	$60.93	$59.97	$60.05	$58.13	224,815
2019-05-24	$60.66	$60.93	$59.81	$60.76	$58.82	257,026
2019-05-23	$60.49	$60.51	$59.27	$60.04	$58.12	238,778
2019-05-22	$61.49	$61.98	$60.85	$61.63	$59.66	186,829
2019-05-21	$60.75	$62.38	$60.03	$61.90	$59.92	453,838
2019-05-20	$59.92	$61.42	$59.71	$60.54	$58.60	423,842
2019-05-17	$62.38	$63.50	$60.81	$60.83	$58.88	379,856
2019-05-16	$63.62	$64.42	$62.81	$62.99	$60.97	302,090
2019-05-15	$62.04	$63.70	$62.03	$63.31	$61.28	370,011
2019-05-14	$62.87	$63.43	$62.38	$62.77	$60.76	302,171
2019-05-13	$64.10	$64.20	$61.98	$62.57	$60.57	539,571
2019-05-10	$65.51	$66.24	$63.67	$65.73	$63.63	366,203
2019-05-09	$65.22	$66.01	$64.39	$65.57	$63.47	599,151
2019-05-08	$67.49	$68.02	$66.01	$66.06	$63.95	568,190
2019-05-07	$68.85	$69.73	$66.72	$67.59	$65.43	292,007
2019-05-06	$69.07	$70.69	$69.07	$69.95	$67.71	550,069
2019-05-03	$69.90	$71.07	$69.82	$70.96	$68.69	369,418
2019-05-02	$68.67	$69.97	$68.24	$69.12	$66.91	403,927
2019-05-01	$69.56	$70.15	$68.43	$68.94	$66.73	425,057
2019-04-30	$70.69	$70.91	$69.17	$69.19	$66.98	607,037
2019-04-29	$69.28	$71.22	$69.28	$70.84	$68.57	233,854
2019-04-26	$68.81	$69.53	$68.23	$69.05	$66.84	252,078
2019-04-25	$70.87	$70.87	$68.64	$68.81	$66.61	200,855
2019-04-24	$70.62	$72.18	$70.60	$71.51	$69.22	250,655
2019-04-23	$70.39	$71.05	$69.62	$70.71	$68.45	328,715
2019-04-22	$71.20	$71.48	$69.69	$70.24	$67.99	162,569
2019-04-18	$71.40	$72.66	$71.37	$71.64	$69.35	226,359
2019-04-17	$71.48	$72.00	$70.62	$71.29	$69.01	219,636
2019-04-16	$70.56	$71.33	$69.79	$70.73	$68.47	449,949
2019-04-15	$69.50	$70.50	$69.26	$70.08	$67.84	284,920
2019-04-12	$69.18	$69.69	$68.62	$69.31	$67.09	152,262
2019-04-11	$68.72	$69.40	$68.00	$68.52	$66.33	169,090
2019-04-10	$67.92	$68.50	$67.20	$68.41	$66.22	191,425
2019-04-09	$68.95	$69.36	$67.75	$67.82	$65.65	217,546
2019-04-08	$68.11	$69.41	$67.69	$69.37	$67.15	271,836
2019-04-05	$68.26	$68.77	$67.90	$68.45	$66.26	228,731
2019-04-04	$67.22	$68.27	$67.22	$67.91	$65.74	125,886
2019-04-03	$67.57	$67.98	$67.06	$67.07	$64.92	213,962
2019-04-02	$66.49	$67.09	$65.95	$66.76	$64.62	269,206
2019-04-01	$65.95	$66.90	$65.85	$66.32	$64.20	252,902
2019-03-29	$64.35	$66.11	$64.27	$65.16	$63.08	457,263
2019-03-28	$63.59	$64.39	$63.04	$63.82	$61.78	225,036
2019-03-27	$63.81	$64.44	$63.14	$63.48	$61.45	270,141
2019-03-26	$63.47	$65.88	$63.45	$63.74	$61.70	283,111
2019-03-25	$63.28	$63.60	$62.37	$62.80	$60.79	364,315
2019-03-22	$66.56	$66.88	$63.24	$63.28	$61.26	349,972
2019-03-21	$65.84	$68.05	$65.84	$67.32	$65.17	252,849
2019-03-20	$67.33	$67.93	$65.69	$66.40	$64.28	275,661
2019-03-19	$68.11	$68.67	$67.31	$67.49	$65.33	324,519
2019-03-18	$67.60	$68.53	$67.02	$67.79	$65.62	379,490
2019-03-15	$67.64	$68.34	$67.32	$67.36	$65.21	772,671
2019-03-14	$68.43	$68.67	$67.38	$67.41	$65.25	306,643
2019-03-13	$69.24	$69.52	$68.72	$68.76	$66.39	333,866
2019-03-12	$69.10	$69.64	$68.55	$68.87	$66.49	218,704
2019-03-11	$68.99	$69.25	$68.19	$68.96	$66.58	395,719
2019-03-08	$69.03	$69.28	$68.33	$68.77	$66.40	273,694
2019-03-07	$71.14	$71.54	$69.50	$69.74	$67.33	299,431
2019-03-06	$73.13	$73.13	$70.98	$71.03	$68.58	331,722
2019-03-05	$73.87	$74.06	$73.12	$73.15	$70.63	198,258
2019-03-04	$74.87	$75.11	$73.17	$73.82	$71.27	630,843
2019-03-01	$74.68	$75.30	$74.16	$74.82	$72.24	318,662
2019-02-28	$75.36	$75.78	$73.78	$73.82	$71.27	309,315
2019-02-27	$75.34	$76.25	$74.88	$75.75	$73.14	238,195
2019-02-26	$77.35	$77.75	$75.49	$75.53	$72.92	247,022
2019-02-25	$77.74	$78.22	$77.06	$77.38	$74.71	313,047
2019-02-22	$75.74	$77.31	$75.28	$77.10	$74.44	336,572
2019-02-21	$75.57	$75.76	$74.93	$75.26	$72.66	287,213
2019-02-20	$74.86	$76.20	$74.43	$75.64	$73.03	482,592
2019-02-19	$76.55	$77.19	$74.81	$74.82	$72.24	440,844
2019-02-15	$75.59	$77.28	$75.29	$76.83	$74.18	570,127
2019-02-14	$74.28	$75.11	$74.08	$74.78	$72.20	669,031
2019-02-13	$72.79	$75.20	$72.79	$74.64	$72.07	687,030
2019-02-12	$70.67	$72.97	$70.55	$72.55	$70.05	827,769
2019-02-11	$74.52	$74.52	$69.45	$70.55	$68.12	1,370,318
2019-02-08	$78.11	$78.11	$73.40	$74.68	$72.10	1,175,694
2019-02-07	$79.99	$80.50	$69.39	$79.04	$76.31	1,940,304
2019-02-06	$88.56	$89.83	$88.34	$88.66	$85.60	243,176
2019-02-05	$87.95	$88.66	$87.81	$88.61	$85.55	274,442
2019-02-04	$86.47	$87.65	$85.95	$87.57	$84.55	224,521
2019-02-01	$85.28	$86.51	$84.93	$86.30	$83.32	267,461
2019-01-31	$83.75	$85.36	$83.00	$85.26	$82.32	264,349
2019-01-30	$84.97	$84.97	$82.47	$83.72	$80.83	369,641
2019-01-29	$84.66	$85.88	$83.63	$84.29	$81.38	191,944
2019-01-28	$82.96	$84.49	$82.91	$84.13	$81.23	172,405
2019-01-25	$83.93	$84.98	$83.87	$84.11	$81.21	172,459
2019-01-24	$81.76	$82.86	$81.45	$82.81	$79.95	125,692
2019-01-23	$83.11	$83.87	$81.18	$82.01	$79.18	387,438
2019-01-22	$83.74	$83.92	$81.54	$82.71	$79.86	258,821
2019-01-18	$83.07	$85.72	$82.96	$84.79	$81.86	237,590
2019-01-17	$80.27	$82.67	$80.13	$82.19	$79.35	252,804
2019-01-16	$80.38	$81.28	$80.38	$80.89	$78.10	227,112
2019-01-15	$80.34	$81.11	$79.01	$80.43	$77.66	173,218
2019-01-14	$79.95	$80.86	$79.46	$80.37	$77.60	215,402
2019-01-11	$80.56	$81.25	$80.22	$80.45	$77.67	217,998
2019-01-10	$79.04	$81.04	$78.82	$80.83	$78.04	175,779
2019-01-09	$78.90	$80.26	$78.58	$79.63	$76.88	257,509
2019-01-08	$78.52	$78.77	$76.87	$78.47	$75.76	302,274
2019-01-07	$78.63	$78.72	$77.45	$77.81	$75.13	277,000
2019-01-04	$76.68	$78.69	$76.10	$78.41	$75.71	348,255
2019-01-03	$77.05	$77.58	$75.05	$75.12	$72.53	256,865
2019-01-02	$76.02	$77.64	$75.15	$77.58	$74.90	231,507
2018-12-31	$76.66	$77.63	$75.88	$77.61	$74.93	211,079
2018-12-28	$76.28	$77.24	$75.51	$76.03	$73.41	372,599
2018-12-27	$75.14	$76.23	$73.38	$76.11	$73.48	308,717
2018-12-26	$72.58	$76.75	$71.77	$76.72	$74.07	315,622
2018-12-24	$74.43	$74.44	$71.99	$72.00	$69.52	204,421
2018-12-21	$73.00	$76.50	$73.00	$74.64	$72.07	1,314,155
2018-12-20	$72.05	$72.58	$70.28	$71.77	$69.29	278,578
2018-12-19	$75.75	$76.19	$71.72	$72.38	$69.88	263,273
2018-12-18	$74.09	$76.45	$73.46	$75.26	$72.66	405,907
2018-12-17	$76.15	$76.67	$72.84	$73.35	$70.82	395,831
2018-12-14	$78.21	$79.13	$75.94	$76.13	$73.50	336,277
2018-12-13	$80.04	$80.04	$78.72	$79.29	$76.55	256,766
2018-12-12	$78.69	$80.87	$77.90	$79.98	$77.05	307,216
2018-12-11	$79.54	$79.74	$76.40	$76.98	$74.16	210,528
2018-12-10	$79.41	$79.41	$76.83	$77.86	$75.01	191,304
2018-12-07	$80.84	$81.50	$78.44	$79.20	$76.30	295,649
2018-12-06	$82.26	$82.40	$78.18	$81.02	$78.05	358,918
2018-12-04	$88.84	$89.00	$84.01	$84.13	$81.05	394,579
2018-12-03	$88.77	$89.32	$86.29	$88.82	$85.57	343,589
2018-11-30	$86.19	$87.66	$85.59	$87.37	$84.17	248,293
2018-11-29	$85.60	$87.06	$85.43	$86.48	$83.31	215,268
2018-11-28	$84.17	$85.93	$82.45	$85.91	$82.76	257,984
2018-11-27	$83.27	$83.95	$83.02	$83.54	$80.48	154,837
2018-11-26	$83.34	$84.24	$82.88	$84.00	$80.92	255,182
2018-11-23	$81.68	$83.58	$81.68	$82.55	$79.53	139,170
2018-11-21	$81.42	$83.82	$81.42	$82.58	$79.56	276,169
2018-11-20	$82.71	$82.88	$80.41	$81.06	$78.09	276,566
2018-11-19	$85.71	$86.39	$83.84	$84.08	$81.00	213,786
2018-11-16	$85.25	$86.46	$85.25	$85.81	$82.67	309,235
2018-11-15	$83.79	$86.53	$83.57	$85.98	$82.83	192,823
2018-11-14	$85.87	$86.57	$83.77	$84.30	$81.21	192,945
2018-11-13	$85.86	$87.11	$84.44	$84.60	$81.50	294,328
2018-11-12	$86.24	$87.28	$84.98	$85.29	$82.17	215,304
2018-11-09	$88.53	$89.07	$86.57	$87.83	$84.61	183,870
2018-11-08	$84.71	$89.72	$82.36	$88.74	$85.49	283,870
2018-11-07	$84.95	$88.70	$84.50	$88.20	$84.97	318,022
2018-11-06	$82.99	$84.78	$82.99	$84.74	$81.64	187,039
2018-11-05	$82.42	$84.09	$82.06	$83.28	$80.23	144,782
2018-11-02	$82.20	$82.50	$81.24	$82.31	$79.30	110,944
2018-11-01	$80.19	$81.86	$80.02	$81.24	$78.26	208,396
2018-10-31	$78.64	$80.45	$77.85	$79.57	$76.66	543,597
2018-10-30	$73.54	$77.84	$72.90	$77.72	$74.87	360,145
2018-10-29	$74.93	$76.13	$72.08	$73.15	$70.47	179,488
2018-10-26	$72.86	$74.70	$71.60	$73.71	$71.01	217,563
2018-10-25	$74.24	$74.70	$73.60	$73.71	$71.01	198,339
2018-10-24	$76.30	$76.87	$73.45	$73.56	$70.87	161,548
2018-10-23	$76.66	$77.02	$74.85	$76.18	$73.39	232,962
2018-10-22	$79.33	$79.64	$78.16	$78.36	$75.49	171,422
2018-10-19	$79.62	$80.90	$78.15	$78.79	$75.90	286,850
2018-10-18	$82.26	$82.35	$79.34	$79.47	$76.56	161,924
2018-10-17	$82.60	$83.17	$81.94	$82.73	$79.70	116,059
2018-10-16	$81.32	$83.02	$80.55	$82.96	$79.92	165,549
2018-10-15	$79.56	$81.36	$79.20	$80.61	$77.66	172,289
2018-10-12	$82.65	$82.65	$78.82	$79.92	$76.99	271,775
2018-10-11	$82.40	$83.04	$81.03	$81.05	$78.08	276,374
2018-10-10	$86.39	$86.42	$82.73	$82.86	$79.83	573,079
2018-10-09	$86.30	$87.35	$85.50	$86.70	$83.52	202,593
2018-10-08	$85.29	$86.44	$84.96	$86.35	$83.19	139,157
2018-10-05	$86.90	$87.38	$84.65	$85.20	$82.08	255,245
2018-10-04	$88.65	$89.23	$86.70	$86.87	$83.69	238,824
2018-10-03	$86.80	$87.99	$86.13	$87.64	$84.43	139,250
2018-10-02	$86.30	$87.10	$85.82	$86.66	$83.49	196,248
2018-10-01	$87.63	$87.63	$86.37	$86.53	$83.36	299,063
2018-09-28	$86.83	$87.38	$86.52	$87.13	$83.94	204,159
2018-09-27	$86.79	$87.30	$86.10	$87.07	$83.88	257,703
2018-09-26	$86.00	$87.33	$85.68	$86.69	$83.52	293,796
2018-09-25	$85.87	$86.01	$85.00	$85.99	$82.84	140,792
2018-09-24	$84.86	$85.69	$84.62	$85.66	$82.52	143,565
2018-09-21	$84.62	$85.52	$84.50	$85.18	$82.06	372,940
2018-09-20	$84.30	$84.90	$83.53	$84.41	$81.32	150,605
2018-09-19	$84.17	$84.60	$83.66	$83.98	$80.90	132,641
2018-09-18	$84.21	$84.54	$83.09	$84.10	$81.02	173,185
2018-09-17	$84.79	$85.71	$83.41	$84.02	$80.94	167,454
2018-09-14	$83.64	$85.39	$83.49	$84.81	$81.70	176,945
2018-09-13	$83.51	$84.05	$83.09	$83.67	$80.61	194,800
2018-09-12	$82.75	$83.75	$82.44	$83.51	$80.28	113,177
2018-09-11	$82.32	$83.01	$81.94	$82.88	$79.68	259,058
2018-09-10	$83.18	$83.67	$82.49	$82.61	$79.42	127,553
2018-09-07	$81.96	$82.89	$81.64	$82.72	$79.52	121,307
2018-09-06	$82.27	$82.67	$81.76	$82.26	$79.08	245,247
2018-09-05	$82.92	$83.15	$82.00	$82.18	$79.00	175,629
2018-09-04	$82.99	$83.18	$81.79	$83.02	$79.81	188,858
2018-08-31	$82.52	$83.21	$81.89	$82.99	$79.78	215,340
2018-08-30	$82.53	$83.44	$81.78	$82.93	$79.73	231,362
2018-08-29	$82.44	$83.11	$81.78	$82.84	$79.64	212,768
2018-08-28	$82.11	$82.40	$81.82	$82.30	$79.12	168,509
2018-08-27	$81.22	$82.07	$81.22	$81.97	$78.80	136,617
2018-08-24	$80.34	$80.83	$79.67	$80.71	$77.59	129,769
2018-08-23	$80.13	$80.47	$79.53	$80.06	$76.97	120,222
2018-08-22	$80.12	$80.71	$79.83	$80.29	$77.19	164,113
2018-08-21	$79.66	$80.84	$79.66	$80.41	$77.30	153,002
2018-08-20	$78.58	$79.73	$78.58	$79.50	$76.43	147,663
2018-08-17	$77.50	$78.81	$77.50	$78.70	$75.66	120,776
2018-08-16	$77.28	$77.80	$76.51	$77.63	$74.63	116,444
2018-08-15	$76.03	$77.04	$75.77	$76.92	$73.95	198,742
2018-08-14	$75.45	$77.14	$75.45	$76.65	$73.69	173,398
2018-08-13	$75.25	$76.41	$74.91	$75.17	$72.27	159,186
2018-08-10	$75.85	$76.50	$75.58	$75.61	$72.69	152,811
2018-08-09	$79.00	$79.00	$75.26	$76.79	$73.82	356,053
2018-08-08	$80.99	$81.25	$79.60	$79.85	$76.76	261,642
2018-08-07	$80.74	$81.57	$80.72	$80.97	$77.84	139,979
2018-08-06	$80.00	$80.52	$79.34	$80.42	$77.31	204,859
2018-08-03	$81.37	$82.01	$79.63	$79.94	$76.85	215,176
2018-08-02	$80.58	$81.99	$80.00	$81.36	$78.22	195,694
2018-08-01	$82.07	$83.00	$80.36	$81.06	$77.93	342,978
2018-07-31	$79.94	$82.50	$79.56	$82.07	$78.90	331,057
2018-07-30	$78.59	$79.86	$78.25	$79.43	$76.36	239,596
2018-07-27	$80.13	$80.31	$78.23	$78.59	$75.55	130,590
2018-07-26	$78.06	$80.44	$77.92	$80.08	$76.99	232,469
2018-07-25	$76.91	$77.87	$75.87	$77.77	$74.77	146,181
2018-07-24	$77.64	$78.22	$76.68	$77.05	$74.07	142,147
2018-07-23	$76.95	$77.11	$75.97	$76.93	$73.96	83,559
2018-07-20	$77.27	$77.83	$76.67	$77.23	$74.25	128,435
2018-07-19	$77.63	$78.13	$77.44	$77.65	$74.65	149,779
2018-07-18	$77.54	$78.11	$77.26	$77.90	$74.89	98,810
2018-07-17	$76.93	$77.65	$76.53	$77.46	$74.47	126,577
2018-07-16	$77.76	$77.76	$76.53	$77.00	$74.03	131,673
2018-07-13	$76.00	$78.16	$75.95	$77.48	$74.49	199,737
2018-07-12	$75.97	$76.70	$75.18	$76.02	$73.08	154,294
2018-07-11	$76.36	$76.53	$75.10	$75.19	$72.29	141,764
2018-07-10	$77.50	$77.89	$76.43	$77.26	$74.28	136,966
2018-07-09	$75.90	$77.50	$75.22	$77.30	$74.31	139,785
2018-07-06	$75.53	$76.04	$74.78	$75.84	$72.91	110,247
2018-07-05	$74.25	$75.53	$73.79	$75.47	$72.55	138,084
2018-07-03	$75.19	$75.90	$73.66	$73.73	$70.88	112,142
2018-07-02	$73.86	$74.90	$73.36	$74.87	$71.98	116,636
2018-06-29	$74.78	$76.02	$74.59	$74.64	$71.76	150,718
2018-06-28	$75.95	$75.95	$73.54	$74.31	$71.44	209,652
2018-06-27	$77.03	$77.73	$76.01	$76.04	$73.10	217,354
2018-06-26	$76.18	$77.24	$75.94	$76.93	$73.96	136,497
2018-06-25	$78.05	$78.05	$75.44	$76.25	$73.30	222,349
2018-06-22	$78.92	$79.53	$77.87	$78.21	$75.19	560,474
2018-06-21	$78.31	$78.45	$77.15	$78.35	$75.32	142,081
2018-06-20	$78.62	$78.62	$77.69	$78.43	$75.40	141,154
2018-06-19	$78.53	$78.69	$77.07	$78.26	$75.24	179,613
2018-06-18	$79.25	$80.48	$79.01	$79.35	$76.28	166,445
2018-06-15	$79.24	$80.48	$78.98	$79.75	$76.67	424,902
2018-06-14	$81.25	$81.84	$80.00	$80.16	$77.06	209,735
2018-06-13	$81.41	$81.49	$80.71	$81.10	$77.80	144,517
2018-06-12	$81.04	$81.86	$80.44	$81.36	$78.05	133,757
2018-06-11	$80.89	$81.84	$80.73	$80.97	$77.67	119,038
2018-06-08	$81.75	$81.89	$80.28	$80.56	$77.28	203,526
2018-06-07	$81.90	$82.25	$81.46	$81.92	$78.58	134,924
2018-06-06	$80.48	$81.89	$80.16	$81.67	$78.34	185,040
2018-06-05	$79.61	$80.20	$79.28	$80.17	$76.90	138,997
2018-06-04	$80.36	$80.71	$79.31	$79.95	$76.69	166,196
2018-06-01	$81.05	$81.48	$79.96	$80.35	$77.08	230,424
2018-05-31	$80.54	$81.42	$79.20	$79.91	$76.66	190,552
2018-05-30	$79.79	$81.38	$79.53	$80.75	$77.46	294,012
2018-05-29	$79.75	$80.19	$78.71	$79.07	$75.85	191,794
2018-05-25	$80.00	$81.07	$79.48	$80.20	$76.93	171,583
2018-05-24	$79.02	$80.82	$78.88	$80.36	$77.09	234,582
2018-05-23	$79.84	$79.84	$78.61	$79.05	$75.83	235,541
2018-05-22	$81.00	$81.14	$79.89	$79.95	$76.69	187,292
2018-05-21	$78.92	$81.45	$78.68	$80.69	$77.40	261,750
2018-05-18	$79.54	$79.54	$78.45	$78.54	$75.34	307,258
2018-05-17	$75.45	$81.00	$74.28	$79.16	$75.94	658,800
2018-05-16	$73.83	$74.89	$73.38	$73.73	$70.73	291,772
2018-05-15	$73.29	$74.28	$73.20	$73.79	$70.78	173,012
2018-05-14	$74.35	$74.41	$73.57	$73.72	$70.72	145,596
2018-05-11	$73.23	$74.15	$73.02	$73.99	$70.98	150,422
2018-05-10	$73.75	$73.92	$73.40	$73.76	$70.76	73,875
2018-05-09	$74.06	$74.34	$72.90	$73.65	$70.65	115,558
2018-05-08	$74.14	$74.55	$72.96	$73.96	$70.95	170,075
2018-05-07	$72.41	$74.72	$70.97	$74.14	$71.12	304,771
2018-05-04	$69.05	$70.09	$68.84	$69.73	$66.89	298,146
2018-05-03	$69.75	$70.57	$69.29	$69.57	$66.74	203,034
2018-05-02	$69.26	$70.68	$69.06	$70.13	$67.27	172,270
2018-05-01	$68.21	$69.53	$67.51	$69.41	$66.58	134,125
2018-04-30	$69.76	$69.92	$68.53	$68.56	$65.77	224,816
2018-04-27	$69.57	$70.14	$68.80	$69.44	$66.61	97,997
2018-04-26	$70.92	$72.85	$69.02	$69.61	$66.77	152,234
2018-04-25	$69.67	$71.32	$69.09	$70.87	$67.98	253,631
2018-04-24	$70.86	$71.11	$68.80	$69.72	$66.88	122,895
2018-04-23	$70.65	$71.85	$70.21	$70.45	$67.58	85,525
2018-04-20	$70.38	$70.51	$69.64	$70.39	$67.52	105,965
2018-04-19	$71.63	$71.98	$70.57	$70.63	$67.75	138,754
2018-04-18	$71.69	$72.38	$71.51	$71.73	$68.81	94,055
2018-04-17	$71.49	$71.97	$70.73	$71.42	$68.51	118,695
2018-04-16	$70.34	$71.13	$70.32	$70.90	$68.01	101,058
2018-04-13	$69.97	$70.24	$69.30	$69.64	$66.80	99,058
2018-04-12	$68.97	$70.06	$68.87	$69.62	$66.78	124,702
2018-04-11	$68.14	$68.62	$67.62	$68.51	$65.72	105,318
2018-04-10	$67.87	$68.82	$66.99	$68.51	$65.72	134,495
2018-04-09	$67.09	$67.57	$66.36	$66.64	$63.93	136,229
2018-04-06	$68.55	$69.50	$65.93	$66.49	$63.78	210,725
2018-04-05	$68.76	$69.59	$68.24	$69.37	$66.54	155,230
2018-04-04	$66.49	$68.27	$66.18	$68.13	$65.36	182,817
2018-04-03	$67.00	$67.79	$66.45	$67.68	$64.92	211,301
2018-04-02	$69.24	$69.24	$66.14	$66.72	$64.00	161,335
2018-03-29	$68.27	$70.25	$67.99	$69.37	$66.54	236,037
2018-03-28	$67.38	$68.27	$66.74	$67.90	$65.13	221,179
2018-03-27	$68.70	$68.95	$67.03	$67.27	$64.53	272,171
2018-03-26	$68.23	$68.67	$66.99	$68.54	$65.75	147,501
2018-03-23	$69.04	$69.04	$66.80	$66.80	$64.08	307,702
2018-03-22	$70.75	$70.98	$68.51	$68.51	$65.72	185,667
2018-03-21	$71.58	$72.58	$71.14	$71.69	$68.77	119,731
2018-03-20	$71.83	$72.27	$71.23	$71.45	$68.54	88,136
2018-03-19	$72.01	$72.01	$70.74	$71.81	$68.89	113,927
2018-03-16	$70.86	$72.53	$70.71	$72.29	$69.35	477,435
2018-03-15	$70.84	$71.63	$70.35	$70.76	$67.88	131,249
2018-03-14	$71.84	$71.84	$70.54	$70.79	$67.74	162,713
2018-03-13	$72.66	$72.94	$71.54	$71.68	$68.59	174,245
2018-03-12	$73.46	$73.46	$71.74	$72.21	$69.10	153,175
2018-03-09	$71.34	$73.66	$70.88	$73.63	$70.46	161,638
2018-03-08	$70.58	$71.15	$69.98	$70.78	$67.73	118,490
2018-03-07	$70.08	$71.17	$69.43	$70.34	$67.31	168,621
2018-03-06	$70.07	$70.66	$69.11	$70.66	$67.61	183,517
2018-03-05	$68.86	$70.02	$68.13	$69.71	$66.71	155,431
2018-03-02	$67.67	$69.52	$66.36	$69.30	$66.31	166,820
2018-03-01	$69.43	$69.95	$67.60	$68.37	$65.42	238,940
2018-02-28	$72.35	$72.96	$69.65	$69.69	$66.69	221,253
2018-02-27	$73.91	$74.32	$72.12	$72.21	$69.10	156,056
2018-02-26	$73.42	$73.97	$72.59	$73.72	$70.54	353,722
2018-02-23	$73.53	$73.76	$71.94	$73.14	$69.99	146,580
2018-02-22	$72.60	$73.62	$71.52	$73.16	$70.01	173,764
2018-02-21	$72.26	$73.62	$71.41	$72.26	$69.15	210,050
2018-02-20	$72.38	$73.19	$72.01	$72.28	$69.17	176,383
2018-02-16	$73.12	$74.20	$72.74	$72.90	$69.76	165,199
2018-02-15	$72.39	$73.71	$72.02	$73.51	$70.34	278,904
2018-02-14	$70.29	$72.09	$69.95	$71.97	$68.87	278,182
2018-02-13	$70.14	$71.06	$69.04	$70.92	$67.86	244,277
2018-02-12	$71.21	$71.72	$69.70	$70.50	$67.46	320,181
2018-02-09	$71.63	$72.14	$68.53	$71.36	$68.28	412,358
2018-02-08	$66.79	$75.43	$66.71	$70.68	$67.63	753,417
2018-02-07	$65.75	$67.12	$65.51	$66.48	$63.61	265,518
2018-02-06	$63.05	$66.81	$62.85	$66.12	$63.27	454,101
2018-02-05	$68.27	$69.04	$64.57	$64.57	$61.79	466,491
2018-02-02	$71.19	$71.19	$69.37	$69.54	$66.54	201,402
2018-02-01	$70.17	$71.93	$69.71	$71.87	$68.77	176,854
2018-01-31	$72.05	$72.46	$70.28	$70.31	$67.28	168,275
2018-01-30	$71.70	$72.14	$71.54	$71.65	$68.56	202,967
2018-01-29	$72.26	$72.94	$71.83	$72.34	$69.22	162,705
2018-01-26	$72.01	$72.76	$71.67	$72.75	$69.61	179,487
2018-01-25	$72.73	$72.73	$71.51	$71.89	$68.79	133,213
2018-01-24	$74.81	$74.90	$72.03	$72.45	$69.33	235,713
2018-01-23	$74.78	$76.20	$73.13	$74.67	$71.45	408,810
2018-01-22	$76.43	$76.46	$75.56	$76.44	$73.15	230,058
2018-01-19	$74.07	$76.61	$73.97	$76.57	$73.27	248,035
2018-01-18	$74.49	$75.06	$73.75	$74.07	$70.88	220,184
2018-01-17	$76.14	$76.14	$74.16	$74.71	$71.49	214,014
2018-01-16	$73.78	$76.73	$73.52	$75.76	$72.50	516,969
2018-01-12	$70.31	$72.47	$69.69	$72.13	$69.02	376,865
2018-01-11	$68.89	$70.09	$68.57	$70.08	$67.06	176,306
2018-01-10	$69.53	$69.88	$68.61	$68.74	$65.78	131,785
2018-01-09	$70.36	$70.62	$69.85	$69.88	$66.87	152,990
2018-01-08	$70.71	$71.45	$70.03	$70.37	$67.34	89,762
2018-01-05	$71.48	$71.76	$70.64	$70.94	$67.88	175,592
2018-01-04	$69.86	$71.55	$69.86	$71.32	$68.25	243,366
2018-01-03	$69.63	$69.67	$69.13	$69.48	$66.49	185,188
2018-01-02	$69.85	$70.48	$69.39	$69.52	$66.52	416,723
2017-12-29	$70.57	$71.37	$69.59	$69.63	$66.63	167,456
2017-12-28	$70.39	$70.44	$69.61	$70.38	$67.35	126,613
2017-12-27	$70.10	$70.80	$69.75	$70.26	$67.23	112,165
2017-12-26	$70.28	$71.08	$70.10	$70.13	$67.11	119,492
2017-12-22	$70.07	$71.02	$69.91	$70.33	$67.30	129,117
2017-12-21	$69.92	$70.57	$69.47	$70.25	$67.22	133,151
2017-12-20	$69.89	$69.95	$69.13	$69.70	$66.70	148,512
2017-12-19	$69.35	$70.35	$69.23	$69.47	$66.48	192,193
2017-12-18	$69.43	$69.69	$68.87	$69.23	$66.25	295,268
2017-12-15	$67.93	$69.15	$67.89	$68.57	$65.61	763,545
2017-12-14	$67.86	$68.52	$67.33	$67.53	$64.62	317,802
2017-12-13	$68.15	$68.48	$67.62	$67.86	$64.77	262,524
2017-12-12	$68.04	$69.05	$67.67	$68.07	$64.97	222,847
2017-12-11	$67.60	$67.85	$67.15	$67.74	$64.65	385,906
2017-12-08	$67.82	$67.95	$67.10	$67.58	$64.50	160,613
2017-12-07	$67.80	$68.18	$67.30	$67.46	$64.39	209,525
2017-12-06	$68.40	$68.52	$67.57	$67.75	$64.66	137,419
2017-12-05	$69.69	$69.70	$68.33	$68.45	$65.33	167,285
2017-12-04	$69.64	$70.61	$68.99	$69.69	$66.51	308,666
2017-12-01	$69.00	$69.00	$66.30	$68.53	$65.41	206,854
2017-11-30	$69.66	$69.66	$68.79	$69.09	$65.94	165,577
2017-11-29	$69.03	$69.78	$68.81	$69.22	$66.07	141,556
2017-11-28	$67.12	$69.14	$67.12	$69.07	$65.92	199,651
2017-11-27	$67.31	$67.75	$67.01	$67.05	$63.99	437,690
2017-11-24	$67.26	$67.55	$66.76	$67.31	$64.24	108,433
2017-11-22	$67.38	$67.68	$66.79	$67.05	$63.99	139,547
2017-11-21	$67.16	$67.67	$66.78	$67.20	$64.14	129,857
2017-11-20	$67.02	$67.28	$66.44	$66.70	$63.66	158,399
2017-11-17	$65.97	$67.32	$65.97	$67.14	$64.08	294,252
2017-11-16	$66.18	$66.81	$65.53	$66.43	$63.40	611,448
2017-11-15	$65.72	$66.50	$65.48	$65.96	$62.95	321,745
2017-11-14	$66.43	$67.34	$66.18	$66.26	$63.24	325,781
2017-11-13	$66.50	$67.11	$66.26	$66.86	$63.81	595,104
2017-11-10	$69.06	$69.42	$66.69	$67.09	$64.03	507,119
2017-11-09	$69.68	$70.33	$68.00	$69.58	$66.41	690,652
2017-11-08	$67.67	$68.29	$67.43	$68.22	$65.11	359,133
2017-11-07	$68.55	$69.39	$67.84	$68.00	$64.90	373,668
2017-11-06	$68.46	$69.26	$68.16	$68.73	$65.60	271,855
2017-11-03	$70.00	$70.22	$68.20	$68.75	$65.62	248,777
2017-11-02	$67.99	$70.37	$67.99	$70.31	$67.11	331,145
2017-11-01	$69.43	$69.69	$67.91	$67.95	$64.85	353,112
2017-10-31	$71.34	$71.34	$69.30	$69.37	$66.21	314,232
2017-10-30	$69.57	$70.14	$69.26	$69.80	$66.62	268,776
2017-10-27	$70.49	$70.85	$69.65	$69.98	$66.79	276,430
2017-10-26	$69.62	$70.82	$69.19	$70.51	$67.30	359,984
2017-10-25	$69.70	$69.98	$68.38	$69.18	$66.03	261,161
2017-10-24	$68.51	$69.99	$68.51	$69.87	$66.69	232,923
2017-10-23	$68.51	$69.02	$68.22	$68.24	$65.13	178,077
2017-10-20	$69.12	$69.20	$68.36	$68.57	$65.45	155,820
2017-10-19	$67.23	$68.56	$67.23	$68.53	$65.41	297,788
2017-10-18	$67.81	$68.08	$67.29	$67.59	$64.51	247,816
2017-10-17	$68.00	$68.11	$67.46	$67.85	$64.76	399,255
2017-10-16	$68.26	$69.13	$67.97	$68.18	$65.07	345,913
2017-10-13	$68.50	$68.75	$67.87	$67.97	$64.87	204,553
2017-10-12	$68.48	$68.86	$68.22	$68.48	$65.36	194,358
2017-10-11	$68.55	$69.00	$68.26	$68.61	$65.48	359,724
2017-10-10	$68.76	$68.76	$68.05	$68.50	$65.38	187,646
2017-10-09	$68.54	$69.91	$67.76	$68.31	$65.20	488,347
2017-10-06	$68.08	$68.87	$67.96	$68.41	$65.29	312,043
2017-10-05	$68.63	$69.19	$68.23	$68.43	$65.31	189,461
2017-10-04	$69.04	$69.63	$68.38	$68.47	$65.35	279,112
2017-10-03	$69.02	$69.56	$68.96	$69.11	$65.96	232,951
2017-10-02	$69.24	$69.51	$68.67	$69.01	$65.87	385,464
2017-09-29	$69.34	$69.61	$69.05	$69.17	$66.02	326,110
2017-09-28	$68.54	$69.56	$68.41	$69.42	$66.26	219,085
2017-09-27	$68.30	$69.15	$67.72	$68.62	$65.49	379,438
2017-09-26	$68.62	$68.62	$67.59	$67.93	$64.83	418,199
2017-09-25	$68.12	$68.53	$67.51	$68.24	$65.13	141,885
2017-09-22	$67.26	$68.33	$67.26	$68.20	$65.09	198,858
2017-09-21	$67.49	$67.80	$66.80	$67.36	$64.29	270,315
2017-09-20	$67.52	$68.04	$67.28	$67.50	$64.42	352,622
2017-09-19	$67.45	$67.90	$66.43	$67.30	$64.23	371,581
2017-09-18	$68.34	$68.63	$67.39	$67.39	$64.32	294,631
2017-09-15	$68.12	$68.82	$68.11	$68.19	$65.08	703,611
2017-09-14	$67.50	$68.38	$67.32	$68.02	$64.92	256,804
2017-09-13	$67.55	$68.16	$67.07	$67.62	$64.37	291,098
2017-09-12	$67.04	$68.00	$66.76	$67.63	$64.38	191,704
2017-09-11	$65.99	$67.39	$65.67	$66.79	$63.58	324,708
2017-09-08	$64.79	$65.70	$64.10	$65.25	$62.12	322,351
2017-09-07	$65.58	$65.58	$64.30	$64.97	$61.85	214,822
2017-09-06	$65.34	$65.59	$64.60	$65.42	$62.28	289,867
2017-09-05	$65.27	$65.60	$64.61	$64.99	$61.87	333,762
2017-09-01	$64.36	$65.40	$64.06	$65.29	$62.15	209,432
2017-08-31	$63.66	$64.26	$63.15	$64.10	$61.02	231,259
2017-08-30	$63.27	$63.65	$63.04	$63.24	$60.20	215,011
2017-08-29	$63.04	$63.87	$62.90	$63.25	$60.21	242,068
2017-08-28	$63.43	$63.79	$62.71	$63.40	$60.36	356,180
2017-08-25	$62.95	$63.54	$62.32	$63.02	$59.99	129,741
2017-08-24	$63.06	$63.11	$62.39	$62.55	$59.55	111,078
2017-08-23	$62.30	$63.10	$61.98	$62.81	$59.79	252,128
2017-08-22	$61.83	$62.84	$61.83	$62.78	$59.77	165,076
2017-08-21	$62.02	$62.55	$61.33	$61.45	$58.50	221,066
2017-08-18	$62.30	$62.94	$61.96	$62.01	$59.03	225,988
2017-08-17	$64.29	$65.62	$62.81	$62.82	$59.80	264,926
2017-08-16	$63.66	$64.49	$63.06	$63.09	$60.06	181,545
2017-08-15	$64.77	$64.89	$63.47	$63.48	$60.43	175,867
2017-08-14	$63.90	$64.83	$63.55	$64.64	$61.54	229,111
2017-08-11	$64.61	$64.61	$62.31	$63.41	$60.37	627,095
2017-08-10	$71.00	$71.02	$63.26	$64.99	$61.87	772,513
2017-08-09	$72.78	$72.94	$71.73	$72.36	$68.89	180,676
2017-08-08	$73.44	$74.35	$72.77	$73.18	$69.67	235,598
2017-08-07	$72.86	$73.69	$72.26	$73.58	$70.05	239,467
2017-08-04	$73.02	$73.02	$72.16	$72.89	$69.39	241,894
2017-08-03	$72.72	$72.85	$71.56	$72.77	$69.28	264,435
2017-08-02	$72.72	$72.80	$71.69	$72.66	$69.17	296,602
2017-08-01	$72.62	$72.79	$71.55	$72.71	$69.22	171,367
2017-07-31	$72.15	$72.55	$71.34	$72.27	$68.80	195,646
2017-07-28	$71.31	$71.89	$70.92	$71.76	$68.31	184,223
2017-07-27	$71.28	$71.60	$70.90	$71.33	$67.90	310,294
2017-07-26	$72.66	$72.66	$70.84	$70.98	$67.57	128,670
2017-07-25	$72.14	$72.67	$71.79	$72.54	$69.06	347,354
2017-07-24	$71.50	$71.99	$71.36	$71.47	$68.04	285,828
2017-07-21	$72.27	$72.27	$70.83	$71.78	$68.33	248,769
2017-07-20	$73.26	$73.26	$72.01	$72.19	$68.72	148,407
2017-07-19	$72.00	$73.15	$72.00	$73.02	$69.51	366,440
2017-07-18	$72.07	$72.57	$71.53	$71.93	$68.48	147,102
2017-07-17	$72.38	$72.89	$72.06	$72.41	$68.93	158,060
2017-07-14	$71.69	$73.01	$71.69	$72.31	$68.84	217,766
2017-07-13	$72.22	$72.46	$71.53	$71.95	$68.50	134,662
2017-07-12	$72.20	$73.36	$72.07	$72.11	$68.65	165,524
2017-07-11	$71.78	$72.69	$71.58	$71.76	$68.31	228,391
2017-07-10	$71.97	$72.75	$71.51	$71.77	$68.32	200,844
2017-07-07	$72.63	$73.01	$72.14	$72.45	$68.97	161,921
2017-07-06	$72.61	$73.60	$71.72	$72.46	$68.98	216,808
2017-07-05	$73.90	$74.00	$72.45	$73.19	$69.68	125,972
2017-07-03	$73.10	$74.75	$72.92	$73.99	$70.44	122,699
2017-06-30	$72.69	$73.07	$72.16	$72.45	$68.97	390,247
2017-06-29	$73.83	$74.06	$71.75	$72.41	$68.93	216,540
2017-06-28	$73.20	$73.78	$73.11	$73.48	$69.95	212,575
2017-06-27	$72.99	$73.59	$72.58	$72.75	$69.26	265,036
2017-06-26	$73.65	$73.97	$72.74	$73.02	$69.51	221,721
2017-06-23	$73.68	$74.21	$73.38	$73.42	$69.89	708,730
2017-06-22	$73.58	$74.14	$73.41	$73.61	$70.08	169,453
2017-06-21	$75.68	$75.79	$73.60	$73.85	$70.30	171,031
2017-06-20	$76.68	$76.74	$75.52	$75.58	$71.95	223,097
2017-06-19	$77.45	$77.59	$76.03	$76.44	$72.77	184,495
2017-06-16	$75.51	$77.14	$74.86	$76.93	$73.24	374,706
2017-06-15	$75.88	$77.35	$75.70	$76.23	$72.57	189,062
2017-06-14	$77.32	$77.62	$76.03	$76.79	$73.10	270,846
2017-06-13	$77.81	$78.13	$77.02	$77.31	$73.43	170,251
2017-06-12	$77.48	$78.37	$76.71	$77.60	$73.71	271,468
2017-06-09	$76.99	$77.80	$76.32	$77.41	$73.53	309,032
2017-06-08	$74.25	$76.95	$73.63	$76.63	$72.78	316,189
2017-06-07	$74.96	$74.96	$73.40	$74.14	$70.42	379,940
2017-06-06	$74.38	$75.50	$73.95	$74.89	$71.13	367,547
2017-06-05	$77.34	$77.34	$75.23	$75.29	$71.51	288,307
2017-06-02	$75.30	$78.21	$74.84	$77.39	$73.51	595,729
2017-06-01	$74.08	$75.67	$73.76	$75.26	$71.48	580,429
2017-05-31	$80.40	$81.91	$73.26	$74.06	$70.34	796,085
2017-05-30	$83.49	$84.24	$82.49	$83.17	$79.00	163,977
2017-05-26	$82.87	$83.97	$82.69	$83.70	$79.50	137,556
2017-05-25	$82.72	$83.50	$81.92	$83.22	$79.04	129,215
2017-05-24	$82.32	$83.28	$81.91	$82.51	$78.37	160,333
2017-05-23	$80.50	$82.88	$79.86	$82.37	$78.24	239,610
2017-05-22	$80.07	$80.96	$79.91	$80.45	$76.41	250,403
2017-05-19	$80.26	$80.57	$79.58	$79.97	$75.96	332,407
2017-05-18	$78.85	$80.60	$78.85	$79.74	$75.74	191,065
2017-05-17	$81.01	$81.43	$78.86	$79.55	$75.56	227,259
2017-05-16	$83.19	$83.19	$82.24	$82.90	$78.74	136,515
2017-05-15	$82.89	$83.80	$82.80	$83.16	$78.99	130,298
2017-05-12	$82.92	$83.47	$82.34	$82.54	$78.40	120,769
2017-05-11	$82.98	$83.97	$82.18	$83.41	$79.22	98,270
2017-05-10	$83.01	$83.68	$82.72	$83.64	$79.44	124,299
2017-05-09	$83.87	$84.74	$82.80	$83.14	$78.97	250,160
2017-05-08	$83.55	$84.08	$83.43	$83.94	$79.73	146,040
2017-05-05	$82.60	$83.98	$80.80	$83.96	$79.75	149,212
2017-05-04	$82.73	$82.95	$82.18	$82.62	$78.47	113,509
2017-05-03	$81.78	$82.41	$81.41	$82.30	$78.17	147,758
2017-05-02	$83.05	$83.54	$82.36	$82.48	$78.34	190,673
2017-05-01	$83.24	$83.35	$82.08	$83.10	$78.93	228,730
2017-04-28	$83.89	$84.05	$83.07	$83.11	$78.94	247,737
2017-04-27	$83.80	$84.67	$83.48	$83.92	$79.71	162,954
2017-04-26	$82.86	$84.56	$82.77	$83.72	$79.52	315,318
2017-04-25	$81.64	$83.57	$81.00	$82.80	$78.64	231,401
2017-04-24	$79.95	$81.25	$79.61	$81.00	$76.94	202,507
2017-04-21	$79.12	$79.12	$77.92	$78.39	$74.46	257,404
2017-04-20	$78.60	$79.45	$78.21	$78.95	$74.99	591,894
2017-04-19	$77.95	$78.78	$77.82	$78.07	$74.15	399,907
2017-04-18	$76.98	$78.12	$76.89	$77.60	$73.71	241,381
2017-04-17	$76.02	$77.48	$75.75	$77.39	$73.51	128,844
2017-04-13	$76.58	$76.97	$75.35	$75.91	$72.10	226,863
2017-04-12	$77.31	$77.39	$76.04	$76.68	$72.83	236,638
2017-04-11	$77.03	$77.74	$76.62	$77.53	$73.64	250,714
2017-04-10	$77.60	$78.63	$77.12	$77.41	$73.53	131,215
2017-04-07	$77.04	$78.13	$77.01	$77.66	$73.76	124,325
2017-04-06	$77.28	$77.75	$76.67	$77.60	$73.71	328,546
2017-04-05	$79.10	$79.67	$77.04	$77.07	$73.20	218,264
2017-04-04	$77.71	$78.44	$77.64	$78.44	$74.50	220,227
2017-04-03	$78.98	$79.17	$76.98	$77.76	$73.86	268,061
2017-03-31	$78.95	$79.52	$78.70	$78.94	$74.98	381,919
2017-03-30	$78.06	$79.29	$78.06	$79.11	$75.14	223,348
2017-03-29	$77.64	$78.37	$77.48	$78.15	$74.23	109,211
2017-03-28	$76.46	$78.42	$76.23	$78.00	$74.09	442,835
2017-03-27	$75.06	$76.82	$74.60	$76.62	$72.77	179,995
2017-03-24	$75.83	$76.95	$75.80	$76.25	$72.42	489,348
2017-03-23	$74.74	$76.09	$74.20	$75.67	$71.87	253,758
2017-03-22	$74.70	$75.02	$73.98	$74.87	$71.11	272,586
2017-03-21	$76.72	$76.72	$74.24	$74.73	$70.98	357,657
2017-03-20	$77.50	$77.50	$75.76	$76.14	$72.32	261,269
2017-03-17	$78.66	$80.19	$77.71	$77.75	$73.85	734,325
2017-03-16	$76.71	$77.50	$76.47	$77.19	$73.32	275,528
2017-03-15	$76.56	$77.55	$76.27	$76.50	$72.66	639,755
2017-03-14	$75.89	$76.01	$74.73	$75.91	$71.94	204,592
2017-03-13	$75.92	$76.83	$75.77	$76.31	$72.32	202,423
2017-03-10	$76.94	$77.21	$75.72	$76.10	$72.12	186,247
2017-03-09	$77.46	$77.79	$75.84	$76.00	$72.02	129,304
2017-03-08	$78.00	$78.49	$77.38	$77.42	$73.37	137,655
2017-03-07	$77.96	$78.41	$77.34	$77.54	$73.48	129,537
2017-03-06	$78.68	$78.68	$77.90	$78.22	$74.13	131,702
2017-03-03	$79.12	$79.92	$79.05	$79.56	$75.39	204,106
2017-03-02	$79.84	$79.88	$78.54	$78.71	$74.59	210,393
2017-03-01	$78.10	$79.73	$78.04	$79.63	$75.46	355,104
2017-02-28	$77.43	$77.75	$76.22	$76.73	$72.71	264,148
2017-02-27	$75.64	$77.72	$75.64	$77.72	$73.65	312,824
2017-02-24	$75.99	$76.76	$75.25	$75.98	$72.00	232,453
2017-02-23	$77.80	$77.91	$76.28	$76.75	$72.73	161,720
2017-02-22	$79.24	$79.88	$77.51	$77.75	$73.68	230,346
2017-02-21	$78.91	$79.54	$78.69	$79.46	$75.30	137,187
2017-02-17	$78.74	$78.99	$78.20	$78.98	$74.85	195,464
2017-02-16	$79.08	$79.19	$78.21	$78.89	$74.76	160,653
2017-02-15	$78.24	$79.17	$78.05	$79.02	$74.88	192,973
2017-02-14	$78.00	$79.43	$77.31	$78.84	$74.71	196,038
2017-02-13	$77.82	$78.71	$77.78	$78.60	$74.49	414,873
2017-02-10	$78.62	$78.97	$77.53	$77.53	$73.47	227,210
2017-02-09	$76.76	$80.08	$76.01	$78.09	$74.00	288,057
2017-02-08	$77.62	$77.89	$76.18	$77.87	$73.79	180,635
2017-02-07	$78.28	$79.42	$77.70	$78.32	$74.22	179,154
2017-02-06	$78.77	$79.35	$77.85	$78.36	$74.26	99,354
2017-02-03	$78.05	$79.31	$78.05	$79.29	$75.14	162,467
2017-02-02	$78.12	$78.26	$77.06	$77.64	$73.58	169,083
2017-02-01	$78.73	$79.19	$77.68	$78.33	$74.23	155,049
2017-01-31	$78.40	$78.75	$77.17	$77.95	$73.87	173,000
2017-01-30	$78.48	$78.54	$76.98	$78.39	$74.29	291,311
2017-01-27	$79.99	$80.05	$78.64	$79.30	$75.15	161,742
2017-01-26	$81.26	$81.26	$79.76	$80.11	$75.92	235,974
2017-01-25	$81.52	$81.63	$80.69	$81.27	$77.02	234,849
2017-01-24	$77.11	$80.75	$77.11	$80.67	$76.45	223,645
2017-01-23	$77.28	$77.93	$76.32	$77.03	$73.00	171,293
2017-01-20	$76.89	$77.56	$76.48	$77.40	$73.35	220,429
2017-01-19	$78.25	$78.78	$76.22	$76.55	$72.54	243,451
2017-01-18	$77.80	$77.90	$77.22	$77.79	$73.72	217,228
2017-01-17	$80.14	$80.14	$77.27	$77.52	$73.46	128,336
2017-01-13	$79.48	$81.01	$79.31	$80.26	$76.06	139,025
2017-01-12	$79.21	$79.21	$76.82	$78.86	$74.73	256,686
2017-01-11	$79.17	$80.25	$78.78	$79.56	$75.39	166,968
2017-01-10	$77.74	$79.46	$77.74	$79.39	$75.23	230,334
2017-01-09	$79.12	$79.12	$77.38	$77.39	$73.34	188,103
2017-01-06	$80.33	$81.50	$79.49	$79.53	$75.37	234,389
2017-01-05	$79.86	$79.87	$77.87	$78.63	$74.51	138,817
2017-01-04	$79.25	$80.70	$78.97	$80.24	$76.04	228,669
2017-01-03	$79.16	$79.93	$77.93	$78.49	$74.38	186,572
2016-12-30	$78.58	$78.88	$77.80	$78.10	$74.01	149,761
2016-12-29	$78.42	$78.94	$78.08	$78.56	$74.45	78,233
2016-12-28	$79.63	$79.63	$78.15	$78.26	$74.16	87,677
2016-12-27	$79.30	$79.83	$79.08	$79.44	$75.28	108,081
2016-12-23	$79.36	$80.15	$78.91	$79.11	$74.97	82,565
2016-12-22	$80.28	$80.48	$78.82	$79.30	$75.15	186,002
2016-12-21	$80.23	$80.97	$79.74	$80.33	$76.12	158,018
2016-12-20	$80.34	$80.85	$79.34	$80.37	$76.16	169,733
2016-12-19	$77.81	$79.82	$77.65	$79.81	$75.63	271,182
2016-12-16	$78.73	$79.36	$77.59	$77.61	$73.55	1,105,431
2016-12-15	$79.02	$79.43	$78.20	$78.49	$74.38	359,153
2016-12-14	$80.99	$81.48	$78.90	$78.99	$74.85	355,490
2016-12-13	$83.07	$83.12	$80.16	$81.40	$76.97	559,800
2016-12-12	$82.57	$83.70	$82.01	$82.71	$78.21	314,332
2016-12-09	$82.87	$83.00	$81.96	$82.52	$78.03	261,712
2016-12-08	$81.77	$83.08	$80.83	$82.59	$78.09	442,391
2016-12-07	$80.16	$81.82	$79.37	$81.61	$77.17	198,121
2016-12-06	$80.62	$80.63	$79.48	$80.04	$75.68	277,798
2016-12-05	$78.56	$80.28	$78.31	$80.17	$75.81	276,127
2016-12-02	$78.29	$78.29	$77.54	$77.62	$73.39	239,553
2016-12-01	$79.93	$80.73	$77.98	$78.34	$74.07	403,826
2016-11-30	$79.77	$80.40	$79.05	$79.58	$75.25	332,475
2016-11-29	$78.69	$79.51	$78.14	$79.11	$74.80	150,950
2016-11-28	$78.86	$79.10	$78.45	$78.76	$74.47	181,367
2016-11-25	$78.99	$79.12	$78.65	$78.97	$74.67	101,080
2016-11-23	$78.87	$79.17	$78.46	$79.00	$74.70	198,022
2016-11-22	$79.50	$79.59	$78.07	$79.02	$74.72	494,105
2016-11-21	$78.34	$79.20	$78.15	$79.16	$74.85	235,702
2016-11-18	$77.02	$78.13	$76.18	$78.11	$73.86	430,717
2016-11-17	$77.50	$77.62	$76.59	$76.99	$72.80	285,120
2016-11-16	$77.29	$77.61	$76.93	$77.14	$72.94	227,465
2016-11-15	$77.79	$77.85	$76.40	$77.61	$73.38	278,883
2016-11-14	$74.91	$78.04	$74.80	$78.01	$73.76	326,880
2016-11-11	$72.97	$74.08	$72.77	$73.92	$69.90	946,168
2016-11-10	$71.84	$76.27	$70.01	$72.64	$68.69	930,632
2016-11-09	$65.33	$68.44	$64.41	$67.75	$64.06	406,457
2016-11-08	$65.63	$66.41	$65.31	$66.00	$62.41	145,060
2016-11-07	$66.16	$66.24	$65.24	$65.71	$62.13	204,169
2016-11-04	$64.27	$65.87	$63.80	$64.48	$60.97	280,039
2016-11-03	$63.72	$64.26	$63.53	$63.90	$60.42	133,152
2016-11-02	$63.11	$64.04	$63.11	$63.54	$60.08	146,520
2016-11-01	$65.34	$65.67	$63.10	$63.26	$59.82	137,629
2016-10-31	$64.67	$65.35	$64.38	$65.13	$61.58	189,859
2016-10-28	$63.91	$65.02	$63.60	$64.47	$60.96	174,336
2016-10-27	$64.37	$64.59	$63.84	$64.01	$60.52	169,628
2016-10-26	$64.32	$65.46	$64.30	$64.61	$61.09	254,328
2016-10-25	$66.48	$66.60	$64.55	$64.70	$61.18	172,742
2016-10-24	$66.73	$66.83	$65.62	$66.60	$62.97	135,887
2016-10-21	$64.19	$66.14	$64.00	$65.71	$62.13	240,807
2016-10-20	$65.55	$66.10	$64.76	$64.90	$61.37	204,264
2016-10-19	$66.27	$66.60	$65.90	$66.10	$62.50	218,652
2016-10-18	$66.75	$66.75	$65.72	$66.15	$62.55	179,881
2016-10-17	$65.70	$66.16	$65.18	$65.95	$62.36	254,170
2016-10-14	$66.89	$67.38	$65.76	$65.82	$62.24	152,458
2016-10-13	$66.64	$66.93	$65.89	$66.48	$62.86	124,477
2016-10-12	$67.32	$68.05	$66.83	$67.46	$63.79	217,194
2016-10-11	$69.54	$69.54	$67.00	$67.34	$63.67	166,329
2016-10-10	$69.01	$70.06	$68.97	$69.98	$66.17	313,916
2016-10-07	$70.21	$70.21	$68.40	$68.66	$64.92	208,748
2016-10-06	$69.78	$70.52	$69.13	$70.31	$66.48	179,592
2016-10-05	$68.78	$70.73	$68.44	$69.94	$66.13	273,052
2016-10-04	$68.76	$69.49	$68.27	$68.53	$64.80	133,619
2016-10-03	$68.87	$69.39	$68.55	$68.73	$64.99	180,776
2016-09-30	$68.52	$69.69	$68.16	$69.19	$65.42	243,236
2016-09-29	$68.71	$69.09	$68.05	$68.23	$64.52	123,469
2016-09-28	$67.81	$68.83	$67.63	$68.80	$65.05	100,181
2016-09-27	$67.29	$67.82	$66.80	$67.77	$64.08	177,291
2016-09-26	$67.36	$67.99	$67.17	$67.29	$63.63	121,343
2016-09-23	$68.95	$69.17	$67.82	$67.84	$64.15	172,757
2016-09-22	$68.97	$69.54	$68.80	$69.44	$65.66	231,295
2016-09-21	$67.75	$68.58	$67.55	$68.19	$64.48	238,254
2016-09-20	$68.50	$68.50	$67.26	$67.29	$63.63	190,177
2016-09-19	$68.63	$69.12	$67.71	$67.97	$64.27	253,834
2016-09-16	$68.07	$68.66	$67.79	$68.38	$64.66	627,025
2016-09-15	$67.36	$68.34	$66.80	$68.33	$64.61	172,710
2016-09-14	$67.65	$67.82	$66.99	$67.36	$63.69	271,969
2016-09-13	$68.33	$68.86	$67.70	$67.75	$63.90	369,051
2016-09-12	$67.33	$69.36	$66.95	$69.13	$65.20	350,263
2016-09-09	$69.14	$69.23	$66.97	$67.77	$63.91	325,870
2016-09-08	$70.35	$70.68	$69.64	$69.83	$65.86	197,105
2016-09-07	$69.77	$70.75	$69.57	$70.53	$66.52	537,629
2016-09-06	$71.42	$71.58	$69.52	$69.71	$65.74	222,582
2016-09-02	$71.49	$71.66	$71.08	$71.31	$67.25	286,171
2016-09-01	$70.26	$70.95	$70.18	$70.94	$66.90	317,147
2016-08-31	$70.37	$70.73	$69.69	$70.38	$66.38	392,793
2016-08-30	$69.73	$70.55	$69.73	$70.53	$66.52	174,614
2016-08-29	$70.00	$70.59	$69.36	$69.73	$65.76	211,744
2016-08-26	$72.33	$72.78	$69.84	$69.99	$66.01	888,843
2016-08-25	$71.70	$73.12	$71.70	$72.25	$68.14	6,829,978
2016-08-24	$71.03	$72.84	$71.03	$72.05	$67.95	430,457
2016-08-23	$71.27	$71.62	$70.81	$70.85	$66.82	112,142
2016-08-22	$70.14	$71.09	$69.79	$71.08	$67.04	213,832
2016-08-19	$70.07	$70.70	$69.70	$70.50	$66.49	224,681
2016-08-18	$70.04	$70.94	$70.02	$70.30	$66.30	284,291
2016-08-17	$69.50	$70.50	$69.29	$70.19	$66.20	211,465
2016-08-16	$69.91	$70.14	$69.50	$69.75	$65.78	182,747
2016-08-15	$69.47	$70.17	$68.97	$69.97	$65.99	214,218
2016-08-12	$69.70	$69.96	$68.63	$69.33	$65.39	348,664
2016-08-11	$66.20	$69.93	$65.73	$69.61	$65.65	808,462
2016-08-10	$64.78	$65.12	$63.64	$64.50	$60.83	193,720
2016-08-09	$64.94	$65.04	$64.12	$64.75	$61.07	315,712
2016-08-08	$64.79	$65.17	$64.45	$64.85	$61.16	129,604
2016-08-05	$63.39	$64.85	$62.86	$64.82	$61.13	191,675
2016-08-04	$62.13	$63.03	$61.72	$62.86	$59.28	297,431
2016-08-03	$61.14	$62.04	$60.84	$62.04	$58.51	184,897
2016-08-02	$62.60	$62.92	$61.17	$61.19	$57.71	159,988
2016-08-01	$62.18	$62.77	$61.51	$62.74	$59.17	209,327
2016-07-29	$62.50	$62.82	$61.85	$62.35	$58.80	186,930
2016-07-28	$63.35	$63.35	$62.47	$62.78	$59.21	206,662
2016-07-27	$64.03	$64.52	$63.08	$63.59	$59.97	248,196
2016-07-26	$63.97	$64.47	$63.46	$64.15	$60.50	304,620
2016-07-25	$64.91	$65.05	$63.80	$64.19	$60.54	199,524
2016-07-22	$63.77	$65.23	$63.10	$65.15	$61.44	197,243
2016-07-21	$64.30	$64.66	$63.35	$63.75	$60.12	153,729
2016-07-20	$63.90	$64.61	$63.49	$64.31	$60.65	192,922
2016-07-19	$63.64	$64.35	$62.96	$63.73	$60.10	208,678
2016-07-18	$63.32	$63.99	$63.11	$63.68	$60.06	156,211
2016-07-15	$63.96	$64.05	$63.02	$63.31	$59.71	167,913
2016-07-14	$63.56	$64.15	$63.06	$63.40	$59.79	129,453
2016-07-13	$63.55	$63.58	$62.25	$62.82	$59.25	217,893
2016-07-12	$63.36	$63.89	$62.77	$63.49	$59.88	233,965
2016-07-11	$61.98	$62.73	$61.38	$62.58	$59.02	300,822
2016-07-08	$60.66	$61.64	$60.66	$61.57	$58.07	201,626
2016-07-07	$61.05	$61.55	$59.82	$60.26	$56.83	152,536
2016-07-06	$59.26	$61.49	$59.03	$60.98	$57.51	553,909
2016-07-05	$60.07	$60.58	$58.35	$59.51	$56.12	248,977
2016-07-01	$59.49	$60.83	$59.49	$60.66	$57.21	236,657
2016-06-30	$57.63	$59.51	$57.61	$59.47	$56.09	285,995
2016-06-29	$57.02	$57.72	$56.39	$57.62	$54.34	275,850
2016-06-28	$57.21	$57.61	$55.92	$56.21	$53.01	336,677
2016-06-27	$58.28	$58.28	$55.73	$56.50	$53.29	321,384
2016-06-24	$61.11	$61.96	$58.95	$59.12	$55.76	285,207
2016-06-23	$63.35	$64.35	$62.79	$64.09	$60.44	140,563
2016-06-22	$62.78	$63.36	$62.33	$62.40	$58.85	130,248
2016-06-21	$63.59	$63.74	$62.00	$62.48	$58.93	248,715
2016-06-20	$64.13	$64.85	$63.35	$63.37	$59.76	169,860
2016-06-17	$62.84	$63.62	$62.53	$63.10	$59.51	389,140
2016-06-16	$62.60	$62.84	$61.56	$62.60	$59.04	203,984
2016-06-15	$63.59	$64.46	$63.09	$63.13	$59.54	190,025
2016-06-14	$63.93	$64.77	$62.70	$63.27	$59.67	171,700
2016-06-13	$64.44	$64.89	$64.02	$64.22	$60.57	109,455
2016-06-10	$65.63	$66.14	$64.76	$64.95	$61.25	146,146
2016-06-09	$66.51	$66.72	$66.00	$66.25	$62.48	173,324
2016-06-08	$67.69	$67.94	$66.77	$67.02	$63.21	174,792
2016-06-07	$67.00	$67.52	$66.79	$67.27	$63.28	165,526
2016-06-06	$64.90	$67.00	$64.80	$66.80	$62.84	278,953
2016-06-03	$64.01	$65.00	$62.85	$64.55	$60.72	283,304
2016-06-02	$64.00	$64.66	$63.60	$64.11	$60.30	507,269
2016-06-01	$60.31	$65.22	$60.05	$63.77	$59.99	853,839
2016-05-31	$59.68	$60.44	$59.40	$60.12	$56.55	279,050
2016-05-27	$59.69	$59.73	$59.03	$59.61	$56.07	114,213
2016-05-26	$59.71	$59.90	$59.16	$59.48	$55.95	103,766
2016-05-25	$58.87	$59.81	$58.69	$59.42	$55.89	262,845
2016-05-24	$58.70	$59.34	$58.15	$58.70	$55.22	581,036
2016-05-23	$58.23	$58.80	$57.67	$58.45	$54.98	206,104
2016-05-20	$57.35	$58.76	$57.11	$58.50	$55.03	176,335
2016-05-19	$57.68	$58.31	$56.31	$57.01	$53.63	108,957
2016-05-18	$56.48	$58.28	$55.72	$58.12	$54.67	107,485
2016-05-17	$57.43	$58.31	$56.18	$56.62	$53.26	134,394
2016-05-16	$56.44	$58.29	$56.44	$57.60	$54.18	112,159
2016-05-13	$57.80	$58.04	$56.35	$56.39	$53.04	128,581
2016-05-12	$58.63	$59.20	$57.41	$57.95	$54.51	91,228
2016-05-11	$58.30	$58.91	$57.83	$58.31	$54.85	127,782
2016-05-10	$57.89	$58.64	$57.54	$58.35	$54.89	206,051
2016-05-09	$58.57	$58.90	$57.68	$57.89	$54.45	184,828
2016-05-06	$60.32	$62.67	$58.06	$58.77	$55.28	472,921
2016-05-05	$56.51	$58.50	$56.28	$57.87	$54.44	169,597
2016-05-04	$56.89	$57.13	$55.67	$56.28	$52.94	155,567
2016-05-03	$57.73	$58.88	$56.69	$56.99	$53.61	83,046
2016-05-02	$58.52	$58.87	$57.63	$58.36	$54.90	190,828
2016-04-29	$57.30	$58.41	$56.92	$58.37	$54.91	192,011
2016-04-28	$58.05	$58.29	$57.15	$57.32	$53.92	73,956
2016-04-27	$58.72	$59.19	$58.25	$58.54	$55.07	159,605
2016-04-26	$57.60	$58.90	$57.54	$58.83	$55.34	129,407
2016-04-25	$58.43	$58.56	$57.04	$57.49	$54.08	118,848
2016-04-22	$56.76	$58.79	$56.61	$58.76	$55.27	154,381
2016-04-21	$56.63	$57.21	$56.52	$56.78	$53.41	87,230
2016-04-20	$57.27	$57.50	$56.63	$56.67	$53.31	108,322
2016-04-19	$57.51	$57.86	$56.73	$57.04	$53.65	107,555
2016-04-18	$55.74	$57.62	$55.74	$57.14	$53.75	126,030
2016-04-15	$55.43	$56.34	$55.38	$55.79	$52.48	102,881
2016-04-14	$55.69	$55.96	$55.17	$55.76	$52.45	127,715
2016-04-13	$53.11	$55.72	$52.96	$55.65	$52.35	283,519
2016-04-12	$52.64	$52.89	$52.37	$52.61	$49.49	188,971
2016-04-11	$53.18	$53.50	$52.42	$52.44	$49.33	203,002
2016-04-08	$53.78	$54.15	$53.12	$53.22	$50.06	118,305
2016-04-07	$53.44	$54.20	$53.21	$53.46	$50.29	199,838
2016-04-06	$53.61	$54.70	$53.61	$53.90	$50.70	185,857
2016-04-05	$54.50	$56.38	$53.66	$53.73	$50.54	327,305
2016-04-04	$55.72	$56.42	$54.95	$54.99	$51.73	136,219
2016-04-01	$55.23	$55.79	$54.73	$55.68	$52.38	279,085
2016-03-31	$55.49	$56.14	$55.49	$55.72	$52.41	178,888
2016-03-30	$56.26	$56.93	$55.57	$55.60	$52.30	251,005
2016-03-29	$55.01	$56.13	$54.61	$55.85	$52.54	487,293
2016-03-28	$55.80	$56.06	$55.10	$55.33	$52.05	230,046
2016-03-24	$55.37	$56.74	$55.26	$55.60	$52.30	281,909
2016-03-23	$57.96	$58.27	$55.61	$55.65	$52.35	219,192
2016-03-22	$58.12	$58.61	$57.80	$58.21	$54.76	171,216
2016-03-21	$58.09	$58.89	$57.92	$58.48	$55.01	151,104
2016-03-18	$57.60	$58.69	$57.04	$58.43	$54.96	557,348
2016-03-17	$55.36	$57.54	$54.57	$57.23	$53.83	184,593
2016-03-16	$54.00	$55.65	$54.00	$55.29	$52.01	121,063
2016-03-15	$54.59	$54.67	$54.01	$54.13	$50.92	111,029
2016-03-14	$55.26	$55.29	$54.17	$55.06	$51.79	122,423
2016-03-11	$54.29	$55.37	$54.04	$55.27	$51.99	103,499
2016-03-10	$54.32	$54.32	$53.09	$53.77	$50.58	139,011
2016-03-09	$54.62	$54.62	$53.59	$54.05	$50.84	139,886
2016-03-08	$56.52	$56.52	$54.27	$54.57	$51.17	182,124
2016-03-07	$55.71	$56.91	$55.30	$56.86	$53.31	236,840
2016-03-04	$54.69	$55.90	$54.13	$55.78	$52.30	289,942
2016-03-03	$54.03	$54.79	$53.36	$54.71	$51.30	191,340
2016-03-02	$52.46	$54.12	$52.43	$54.05	$50.68	180,363
2016-03-01	$51.77	$52.58	$50.97	$52.46	$49.19	161,772
2016-02-29	$50.94	$52.24	$50.85	$51.36	$48.16	277,298
2016-02-26	$50.36	$50.98	$49.98	$50.89	$47.72	163,798
2016-02-25	$50.30	$50.57	$49.17	$50.13	$47.00	170,469
2016-02-24	$47.36	$50.28	$47.05	$50.08	$46.96	304,066
2016-02-23	$47.78	$48.20	$47.17	$47.90	$44.91	204,875
2016-02-22	$46.28	$47.95	$46.28	$47.94	$44.95	210,167
2016-02-19	$46.05	$46.50	$45.70	$45.96	$43.09	263,085
2016-02-18	$47.45	$47.92	$46.07	$46.17	$43.29	353,695
2016-02-17	$47.20	$47.96	$46.83	$47.52	$44.56	235,573
2016-02-16	$45.87	$47.04	$45.84	$46.92	$43.99	201,329
2016-02-12	$44.09	$45.79	$43.69	$45.30	$42.47	319,372
2016-02-11	$42.66	$43.96	$42.60	$43.58	$40.86	310,295
2016-02-10	$43.98	$44.76	$43.27	$43.39	$40.68	190,203
2016-02-09	$43.25	$44.34	$43.17	$43.85	$41.11	159,750
2016-02-08	$44.14	$44.14	$42.98	$43.79	$41.06	203,803
2016-02-05	$46.01	$46.01	$44.60	$44.61	$41.83	167,685
2016-02-04	$46.22	$47.16	$45.60	$46.26	$43.37	188,134
2016-02-03	$47.07	$47.60	$45.63	$46.37	$43.48	189,209
2016-02-02	$47.72	$47.72	$46.29	$46.69	$43.78	208,558
2016-02-01	$48.00	$48.76	$46.94	$48.31	$45.30	162,051
2016-01-29	$49.22	$50.07	$47.06	$48.43	$45.41	373,005
2016-01-28	$49.20	$49.54	$47.88	$48.08	$45.08	321,726
2016-01-27	$48.43	$49.93	$48.29	$48.57	$45.54	276,910
2016-01-26	$48.21	$49.35	$47.97	$48.58	$45.55	339,315
2016-01-25	$51.73	$51.86	$47.70	$47.87	$44.88	532,130
2016-01-22	$53.00	$53.24	$51.98	$52.39	$49.12	244,387
2016-01-21	$53.32	$53.61	$52.06	$52.17	$48.92	271,615
2016-01-20	$52.42	$53.64	$50.54	$53.27	$49.95	273,030
2016-01-19	$53.01	$53.53	$52.24	$53.12	$49.81	196,615
2016-01-15	$51.48	$52.67	$51.14	$52.40	$49.13	234,997
2016-01-14	$53.59	$53.59	$52.46	$52.92	$49.62	348,308
2016-01-13	$54.73	$54.82	$53.06	$53.35	$50.02	230,698
2016-01-12	$54.32	$54.52	$53.70	$54.49	$51.09	254,908
2016-01-11	$54.12	$54.31	$53.40	$53.88	$50.52	163,321
2016-01-08	$54.21	$54.61	$53.77	$53.83	$50.47	287,159
2016-01-07	$53.70	$54.77	$53.37	$53.98	$50.61	469,938
2016-01-06	$53.78	$54.66	$53.65	$54.51	$51.11	462,314
2016-01-05	$54.93	$55.05	$54.27	$54.58	$51.17	251,220
2016-01-04	$55.10	$55.66	$54.00	$54.70	$51.29	372,881
2015-12-31	$56.39	$56.67	$55.83	$55.93	$52.44	196,692
2015-12-30	$56.60	$57.17	$56.31	$56.73	$53.19	167,166
2015-12-29	$57.03	$57.21	$56.23	$56.72	$53.18	180,417
2015-12-28	$57.15	$57.20	$55.97	$56.64	$53.11	184,523
2015-12-24	$57.00	$57.43	$56.59	$57.18	$53.61	62,331
2015-12-23	$57.47	$57.70	$56.80	$57.10	$53.54	210,443
2015-12-22	$57.38	$57.52	$56.87	$57.16	$53.59	243,128
2015-12-21	$56.40	$57.53	$56.40	$57.08	$53.52	200,007
2015-12-18	$56.21	$56.63	$55.67	$56.06	$52.56	624,286
2015-12-17	$57.24	$57.24	$55.65	$56.59	$53.06	249,645
2015-12-16	$56.88	$57.28	$56.16	$57.12	$53.56	154,363
2015-12-15	$56.72	$57.06	$55.93	$56.41	$52.89	152,021
2015-12-14	$55.98	$56.49	$55.50	$56.43	$52.91	233,029
2015-12-11	$55.46	$56.22	$54.94	$55.87	$52.38	282,405
2015-12-10	$56.62	$57.04	$56.06	$56.47	$52.95	190,764
2015-12-09	$57.72	$58.70	$56.59	$56.73	$53.19	188,058
2015-12-08	$57.92	$59.00	$57.66	$58.15	$54.35	367,510
2015-12-07	$58.76	$59.73	$58.01	$58.74	$54.91	260,418
2015-12-04	$58.05	$59.43	$58.05	$59.02	$55.17	359,352
2015-12-03	$58.71	$59.00	$57.53	$58.02	$54.23	270,326
2015-12-02	$59.08	$59.45	$58.35	$58.43	$54.62	189,169
2015-12-01	$59.03	$59.44	$58.57	$59.22	$55.35	219,329
2015-11-30	$59.36	$59.56	$58.66	$58.90	$55.06	242,566
2015-11-27	$59.40	$59.68	$58.89	$59.12	$55.26	159,140
2015-11-25	$58.86	$59.86	$58.86	$59.50	$55.62	360,422
2015-11-24	$58.95	$60.15	$58.44	$58.80	$54.96	401,237
2015-11-23	$59.68	$59.92	$58.97	$59.34	$55.47	179,629
2015-11-20	$60.04	$60.22	$59.37	$59.64	$55.75	152,195
2015-11-19	$60.34	$60.56	$59.31	$59.61	$55.72	113,111
2015-11-18	$60.69	$60.72	$59.73	$60.36	$56.42	210,510
2015-11-17	$60.67	$60.90	$59.59	$60.36	$56.42	264,529
2015-11-16	$60.19	$61.48	$60.13	$60.38	$56.44	316,775
2015-11-13	$60.39	$61.55	$59.89	$60.06	$56.14	232,322
2015-11-12	$61.91	$62.37	$60.62	$60.81	$56.84	233,446
2015-11-11	$63.15	$63.34	$62.17	$62.49	$58.41	173,588
2015-11-10	$63.60	$64.23	$62.91	$62.99	$58.88	309,770
2015-11-09	$64.98	$64.98	$63.65	$64.41	$60.21	131,044
2015-11-06	$64.14	$65.18	$63.47	$65.07	$60.82	166,917
2015-11-05	$63.26	$64.46	$62.95	$64.32	$60.12	213,904
2015-11-04	$63.67	$64.09	$62.69	$63.15	$59.03	241,671
2015-11-03	$64.17	$65.13	$62.89	$62.97	$58.86	713,173
2015-11-02	$61.08	$65.86	$61.08	$64.51	$60.30	939,126
2015-10-30	$62.07	$62.26	$60.81	$60.99	$57.01	541,584
2015-10-29	$63.01	$63.50	$61.59	$61.65	$57.63	518,001
2015-10-28	$62.49	$63.80	$62.09	$63.16	$59.04	470,602
2015-10-27	$63.72	$63.98	$61.96	$62.08	$58.03	539,579
2015-10-26	$65.60	$65.89	$63.95	$64.41	$60.21	325,882
2015-10-23	$66.40	$66.50	$65.21	$66.08	$61.77	297,837
2015-10-22	$64.93	$66.37	$64.93	$65.88	$61.58	244,725
2015-10-21	$65.31	$65.68	$64.44	$64.66	$60.44	136,131
2015-10-20	$64.60	$66.05	$64.41	$64.99	$60.75	173,119
2015-10-19	$65.00	$65.60	$64.41	$64.80	$60.57	251,863
2015-10-16	$64.15	$65.82	$63.78	$65.49	$61.22	294,228
2015-10-15	$63.43	$64.24	$62.76	$64.16	$59.97	262,770
2015-10-14	$63.71	$64.08	$62.62	$63.24	$59.11	374,493
2015-10-13	$64.19	$65.13	$63.76	$63.96	$59.79	293,947
2015-10-12	$64.91	$65.19	$63.84	$64.30	$60.10	299,097
2015-10-09	$66.45	$66.45	$64.60	$65.12	$60.87	433,641
2015-10-08	$64.44	$66.05	$64.16	$65.99	$61.68	586,133
2015-10-07	$64.31	$64.98	$62.06	$64.70	$60.48	1,357,739
2015-10-06	$58.98	$66.95	$58.76	$63.86	$59.69	4,057,623
2015-10-05	$56.62	$59.15	$56.24	$58.88	$55.04	716,501
2015-10-02	$52.82	$56.43	$52.77	$56.13	$52.47	742,472
2015-10-01	$53.77	$54.84	$51.54	$53.20	$49.73	641,991
2015-09-30	$52.73	$54.00	$52.71	$53.58	$50.08	497,622
2015-09-29	$51.60	$52.37	$51.28	$52.11	$48.71	342,649
2015-09-28	$51.27	$51.83	$51.02	$51.47	$48.11	349,531
2015-09-25	$51.31	$52.46	$51.02	$51.66	$48.29	311,123
2015-09-24	$50.12	$51.08	$49.72	$50.91	$47.59	277,920
2015-09-23	$50.84	$51.06	$50.37	$50.59	$47.29	241,175
2015-09-22	$51.07	$51.19	$50.17	$50.61	$47.31	328,618
2015-09-21	$52.84	$52.97	$51.71	$51.82	$48.44	135,284
2015-09-18	$53.22	$53.58	$52.07	$52.36	$48.94	640,396
2015-09-17	$54.36	$54.72	$53.59	$53.83	$50.32	248,238
2015-09-16	$53.56	$54.78	$53.19	$54.51	$50.95	243,435
2015-09-15	$52.34	$53.70	$52.34	$53.58	$50.08	195,664
2015-09-14	$53.34	$53.34	$52.05	$52.25	$48.84	184,918
2015-09-11	$51.95	$53.49	$51.95	$53.27	$49.79	235,763
2015-09-10	$51.50	$52.86	$51.43	$52.36	$48.94	245,743
2015-09-09	$52.88	$52.89	$51.73	$51.83	$48.45	192,761
2015-09-08	$51.66	$52.45	$51.38	$52.39	$48.81	281,866
2015-09-04	$51.05	$51.70	$50.89	$50.92	$47.44	201,939
2015-09-03	$51.48	$52.05	$51.47	$51.79	$48.25	209,493
2015-09-02	$51.72	$51.89	$51.17	$51.48	$47.96	194,344
2015-09-01	$52.72	$52.87	$51.16	$51.31	$47.80	294,302
2015-08-31	$52.22	$53.72	$51.90	$53.47	$49.81	363,062
2015-08-28	$52.46	$53.00	$52.27	$52.50	$48.91	228,532

Enersys (ENS) News Headlines

EnerSys to develop lithium battery plant in South Carolina

None

reuters.com Feb. 14, 2024

Battery Maker EnerSys Seeks to Tap Demand With Plans for US Factory