Esco Technologies Inc (ESE) Stock

Data as of April 24, 2024

$101.72 ($0.80) 0.79%

Esco Technologies Inc - Daily Information

Click for more stock information on Esco Technologies Inc.

Daily Information	Data
Date	April 24, 2024
Open	$101.22
Previous Close	$101.72
High	$102.38
Low	$100.84
Adjusted Open	$101.22
Previous Adjusted Close	$101.72
Adjusted High	$102.38
Adjusted Low	$100.84

About Esco Technologies Inc (ESE)

Esco Technologies Inc. (ESE) is an American fortune 500 company based in St. Louis, Missouri. The company provides products, services and technologies to a variety of industries. Founded in 1977, the company has grown over the years, generating over $1.1 billion in revenue in 2019 and employing over 5500 people globally in their various divisions.

Invest in Esco Technologies Inc (ESE)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Built to help smart investors invest smarter.

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

Historical Stock Data for Esco Technologies Inc (ESE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$101.22	$102.38	$100.84	$101.72	$101.72	151,915
2024-04-19	$98.77	$101.21	$98.77	$100.92	$100.92	201,831
2024-04-18	$97.38	$99.46	$97.36	$98.68	$98.68	229,614
2024-04-17	$99.48	$100.02	$97.11	$97.26	$97.26	134,770
2024-04-16	$99.50	$100.42	$98.44	$98.88	$98.88	192,409
2024-04-15	$102.32	$102.53	$100.00	$100.22	$100.22	134,014
2024-04-12	$102.87	$102.87	$101.10	$101.50	$101.50	85,367
2024-04-11	$102.29	$104.18	$102.03	$103.79	$103.79	86,390
2024-04-10	$102.21	$102.90	$101.00	$102.23	$102.23	123,652
2024-04-09	$104.59	$104.77	$103.61	$104.55	$104.55	74,310
2024-04-08	$104.08	$104.64	$103.45	$104.42	$104.42	109,055
2024-04-05	$103.92	$105.20	$101.94	$103.53	$103.53	112,616
2024-04-04	$105.56	$105.77	$103.38	$104.00	$104.00	103,862
2024-04-03	$102.24	$105.13	$102.24	$104.60	$104.60	209,624
2024-04-02	$102.82	$103.31	$102.24	$103.08	$103.08	141,134
2024-04-01	$107.05	$107.05	$103.44	$103.62	$103.62	92,714
2024-03-28	$106.59	$107.36	$105.37	$107.05	$107.05	209,015
2024-03-27	$104.25	$106.00	$104.25	$105.94	$105.86	192,680
2024-03-26	$102.83	$103.67	$102.05	$103.34	$103.26	198,883
2024-03-25	$103.05	$103.39	$102.17	$102.54	$102.54	79,836
2024-03-22	$104.41	$104.41	$102.79	$103.06	$103.06	124,501
2024-03-21	$102.04	$103.87	$101.86	$103.76	$103.76	222,833
2024-03-20	$100.02	$101.74	$99.76	$101.16	$101.16	320,231
2024-03-19	$98.93	$100.64	$98.93	$100.41	$100.41	93,687
2024-03-18	$100.67	$101.00	$98.70	$98.83	$98.83	119,263
2024-03-15	$98.21	$100.87	$97.64	$100.82	$100.82	299,174
2024-03-14	$100.90	$100.90	$98.04	$98.62	$98.62	111,450
2024-03-13	$98.75	$102.59	$98.75	$101.35	$101.35	280,467
2024-03-12	$99.65	$99.95	$98.32	$99.04	$99.04	103,065
2024-03-11	$99.84	$100.36	$99.55	$100.15	$100.15	73,551
2024-03-08	$101.59	$101.79	$100.25	$100.43	$100.43	95,360
2024-03-07	$100.94	$101.67	$100.24	$100.70	$100.70	114,002
2024-03-06	$100.10	$100.79	$99.55	$100.14	$100.14	131,995
2024-03-05	$100.15	$100.65	$98.69	$99.11	$99.11	122,326
2024-03-04	$101.30	$101.82	$100.50	$100.69	$100.69	94,945
2024-03-01	$101.70	$101.99	$101.16	$101.29	$101.29	105,928
2024-02-29	$102.78	$102.84	$101.60	$101.89	$101.89	124,815
2024-02-28	$100.77	$102.56	$100.77	$101.55	$101.55	120,044
2024-02-27	$102.68	$102.86	$101.19	$101.47	$101.47	85,273
2024-02-26	$102.19	$103.15	$101.88	$102.50	$102.50	81,513
2024-02-23	$102.11	$103.20	$101.49	$102.70	$102.70	149,288
2024-02-22	$101.89	$102.98	$101.47	$101.84	$101.84	84,440
2024-02-21	$102.08	$103.12	$102.08	$102.22	$102.22	129,418
2024-02-20	$103.34	$104.41	$101.88	$102.30	$102.30	216,761
2024-02-16	$103.51	$105.44	$102.88	$104.76	$104.76	178,280
2024-02-15	$100.69	$103.96	$100.69	$103.76	$103.76	155,754
2024-02-14	$98.80	$100.24	$97.70	$100.19	$100.19	105,004
2024-02-13	$97.62	$98.90	$96.69	$97.51	$97.51	149,349
2024-02-12	$98.05	$100.68	$97.98	$100.13	$100.13	176,913
2024-02-09	$102.16	$102.66	$97.66	$97.74	$97.74	232,079
2024-02-08	$102.30	$103.85	$101.40	$103.84	$103.84	171,581
2024-02-07	$103.07	$103.66	$102.36	$102.69	$102.69	111,286
2024-02-06	$101.66	$103.21	$101.66	$102.99	$102.99	71,096
2024-02-05	$103.69	$103.90	$102.25	$102.25	$102.25	61,709
2024-02-02	$102.18	$105.08	$102.18	$104.92	$104.92	121,287
2024-02-01	$102.90	$103.82	$101.82	$103.54	$103.54	97,299
2024-01-31	$104.81	$104.81	$101.49	$101.87	$101.87	103,125
2024-01-30	$104.43	$105.20	$104.42	$104.50	$104.50	46,652
2024-01-29	$102.73	$104.94	$102.18	$104.92	$104.92	98,313
2024-01-26	$105.45	$105.45	$103.10	$103.20	$103.20	94,568
2024-01-25	$106.90	$107.07	$103.53	$104.58	$104.58	124,110
2024-01-24	$106.76	$106.76	$104.71	$105.48	$105.48	97,295
2024-01-23	$105.73	$106.20	$104.81	$105.66	$105.66	116,059
2024-01-22	$103.18	$104.72	$103.17	$104.66	$104.66	108,163
2024-01-19	$101.12	$102.26	$99.71	$102.12	$102.12	82,313
2024-01-18	$100.64	$101.25	$100.06	$100.69	$100.69	80,423
2024-01-17	$99.84	$100.53	$99.29	$99.99	$99.99	111,499
2024-01-16	$101.55	$102.04	$100.08	$100.67	$100.67	86,971
2024-01-12	$103.44	$103.44	$102.20	$102.55	$102.55	69,262
2024-01-11	$101.18	$102.05	$100.19	$102.01	$102.01	123,228
2024-01-10	$101.17	$101.83	$100.64	$101.33	$101.33	216,571
2024-01-09	$101.76	$101.82	$100.58	$101.17	$101.17	111,659
2024-01-08	$103.24	$103.35	$101.95	$103.05	$103.05	111,535
2024-01-05	$106.99	$107.80	$103.80	$103.81	$103.81	124,618
2024-01-04	$111.05	$111.24	$109.08	$109.17	$109.17	78,697
2024-01-03	$114.77	$114.77	$110.93	$111.01	$111.01	109,106
2024-01-02	$115.92	$116.85	$114.38	$115.17	$115.09	92,149
2023-12-29	$118.18	$118.21	$116.95	$117.03	$116.95	53,712
2023-12-28	$117.44	$118.31	$117.04	$117.84	$117.76	64,261
2023-12-27	$117.95	$118.60	$117.32	$117.91	$117.83	53,995
2023-12-26	$116.54	$117.85	$115.60	$117.63	$117.63	72,631
2023-12-22	$115.97	$116.52	$115.02	$116.00	$116.00	68,322
2023-12-21	$114.22	$115.40	$113.85	$115.11	$115.11	66,823
2023-12-20	$114.51	$116.83	$113.56	$113.69	$113.69	87,735
2023-12-19	$114.54	$115.26	$113.68	$114.83	$114.83	110,097
2023-12-18	$114.28	$114.69	$112.96	$113.84	$113.84	79,266
2023-12-15	$115.69	$115.69	$112.39	$113.69	$113.69	441,810
2023-12-14	$111.66	$113.68	$110.59	$113.43	$113.43	115,077
2023-12-13	$108.89	$110.67	$107.39	$109.78	$109.78	118,387
2023-12-12	$108.00	$109.31	$107.12	$108.64	$108.64	88,696
2023-12-11	$106.61	$107.90	$106.38	$107.63	$107.63	65,818
2023-12-08	$105.59	$106.54	$105.39	$106.44	$106.44	67,878
2023-12-07	$105.33	$105.55	$104.11	$105.45	$105.45	95,584
2023-12-06	$106.40	$107.43	$104.86	$104.87	$104.87	86,596
2023-12-05	$107.30	$107.98	$105.40	$105.60	$105.60	63,456
2023-12-04	$105.36	$107.72	$105.36	$107.35	$107.35	77,981
2023-12-01	$103.94	$106.46	$103.94	$106.13	$106.13	61,970
2023-11-30	$104.06	$105.32	$103.82	$104.98	$104.98	80,504
2023-11-29	$104.93	$105.67	$102.72	$103.23	$103.23	69,449
2023-11-28	$105.31	$105.57	$103.69	$103.91	$103.91	64,483
2023-11-27	$105.61	$107.02	$105.09	$105.84	$105.84	77,609
2023-11-24	$104.80	$106.72	$104.80	$106.21	$106.21	41,750
2023-11-22	$105.32	$105.79	$104.45	$104.84	$104.84	48,864
2023-11-21	$104.29	$104.72	$103.56	$104.43	$104.43	70,365
2023-11-20	$105.60	$105.60	$102.99	$104.32	$104.32	92,609
2023-11-17	$105.00	$106.14	$103.05	$104.84	$104.84	132,001
2023-11-16	$104.04	$104.04	$103.15	$103.54	$103.54	50,802
2023-11-15	$105.20	$105.88	$103.65	$104.53	$104.53	64,241
2023-11-14	$103.92	$105.49	$103.92	$105.38	$105.38	80,385
2023-11-13	$99.87	$101.98	$99.87	$101.13	$101.13	45,059
2023-11-10	$99.24	$100.73	$98.86	$100.67	$100.67	70,735
2023-11-09	$99.93	$100.30	$98.61	$98.71	$98.71	37,960
2023-11-08	$99.26	$99.70	$98.67	$99.23	$99.23	53,230
2023-11-07	$99.34	$99.49	$98.19	$99.25	$99.25	65,270
2023-11-06	$99.61	$100.86	$99.36	$100.13	$100.13	56,581
2023-11-03	$100.46	$101.29	$99.76	$100.16	$100.16	92,298
2023-11-02	$98.25	$99.35	$98.12	$98.50	$98.50	81,008
2023-11-01	$96.84	$97.47	$96.13	$97.16	$97.16	62,643
2023-10-31	$97.01	$98.03	$96.38	$97.22	$97.22	78,999
2023-10-30	$97.09	$97.09	$95.54	$96.68	$96.68	59,342
2023-10-27	$97.11	$97.11	$94.59	$95.22	$95.22	84,300
2023-10-26	$98.01	$99.16	$97.08	$97.55	$97.55	59,004
2023-10-25	$98.44	$99.28	$97.54	$97.83	$97.83	59,636
2023-10-24	$98.52	$99.06	$97.53	$98.96	$98.96	62,672
2023-10-23	$98.93	$99.52	$97.79	$97.99	$97.99	81,417
2023-10-20	$100.03	$100.36	$98.33	$98.53	$98.53	102,188
2023-10-19	$100.35	$101.94	$98.94	$99.46	$99.46	104,340
2023-10-18	$102.74	$102.74	$100.81	$100.83	$100.83	47,650
2023-10-17	$102.86	$105.80	$102.86	$103.77	$103.77	105,075
2023-10-16	$103.21	$103.88	$102.84	$103.34	$103.34	51,156
2023-10-13	$104.97	$104.97	$100.99	$102.19	$102.19	62,435
2023-10-12	$107.27	$107.27	$105.00	$105.39	$105.39	61,640
2023-10-11	$106.94	$108.26	$105.50	$107.75	$107.75	35,791
2023-10-10	$108.02	$108.48	$106.12	$106.19	$106.19	77,877
2023-10-09	$103.45	$107.07	$103.22	$107.04	$107.04	66,935
2023-10-06	$105.08	$106.53	$104.18	$104.36	$104.36	104,986
2023-10-05	$107.44	$107.44	$105.72	$105.82	$105.82	110,461
2023-10-04	$104.21	$107.76	$104.21	$106.78	$106.78	89,339
2023-10-03	$104.20	$105.28	$103.23	$104.73	$104.73	72,186
2023-10-02	$103.66	$104.41	$103.17	$104.13	$104.13	74,901
2023-09-29	$108.29	$108.29	$104.18	$104.44	$104.36	90,675
2023-09-28	$106.52	$108.62	$106.52	$108.01	$107.93	139,742
2023-09-27	$105.21	$107.69	$105.21	$106.79	$106.71	101,435
2023-09-26	$105.69	$106.85	$104.84	$105.21	$105.13	94,477
2023-09-25	$104.05	$106.40	$104.05	$105.96	$105.96	53,062
2023-09-22	$103.97	$105.31	$103.90	$104.72	$104.72	59,540
2023-09-21	$105.80	$105.87	$104.25	$104.33	$104.33	76,141
2023-09-20	$106.15	$107.75	$105.60	$105.99	$105.99	81,442
2023-09-19	$105.92	$106.95	$105.15	$105.97	$105.97	62,649
2023-09-18	$105.58	$107.85	$105.58	$106.01	$106.01	65,214
2023-09-15	$104.54	$105.78	$103.55	$105.60	$105.60	365,040
2023-09-14	$103.31	$105.17	$103.02	$104.87	$104.87	89,645
2023-09-13	$101.85	$102.88	$101.69	$102.63	$102.63	74,007
2023-09-12	$101.38	$102.53	$100.27	$102.26	$102.26	59,431
2023-09-11	$101.55	$101.90	$100.33	$101.28	$101.28	56,784
2023-09-08	$102.04	$102.04	$100.33	$100.53	$100.53	49,194
2023-09-07	$102.79	$102.79	$101.16	$101.73	$101.73	65,552
2023-09-06	$103.30	$104.19	$102.30	$102.75	$102.75	54,479
2023-09-05	$105.57	$105.57	$102.10	$102.54	$102.54	103,569
2023-09-01	$107.55	$108.57	$106.36	$106.68	$106.68	69,361
2023-08-31	$107.86	$109.57	$106.97	$107.01	$107.01	84,660
2023-08-30	$107.45	$109.43	$107.45	$108.34	$108.34	50,086
2023-08-29	$106.29	$107.99	$106.29	$107.95	$107.95	47,290
2023-08-28	$105.00	$106.75	$105.00	$106.30	$106.30	44,608
2023-08-25	$104.10	$105.34	$103.37	$104.92	$104.92	46,045
2023-08-24	$102.51	$104.67	$101.60	$103.69	$103.69	72,697
2023-08-23	$102.31	$103.21	$101.93	$103.08	$103.08	45,711
2023-08-22	$101.93	$102.61	$101.64	$101.80	$101.80	54,363
2023-08-21	$101.88	$102.21	$101.19	$101.59	$101.59	59,284
2023-08-18	$101.80	$103.49	$101.80	$102.10	$102.10	57,160
2023-08-17	$103.89	$104.59	$101.99	$102.06	$102.06	63,202
2023-08-16	$103.88	$105.18	$103.88	$103.93	$103.93	53,788
2023-08-15	$104.16	$104.61	$103.39	$104.18	$104.18	36,571
2023-08-14	$104.21	$105.03	$103.26	$104.41	$104.41	63,676
2023-08-11	$104.53	$105.04	$104.10	$104.46	$104.46	62,649
2023-08-10	$105.36	$105.81	$104.09	$104.44	$104.44	94,643
2023-08-09	$104.49	$109.29	$98.71	$105.36	$105.36	132,124
2023-08-08	$101.60	$102.55	$100.80	$102.55	$102.55	89,545
2023-08-07	$101.66	$103.71	$101.66	$102.82	$102.82	51,804
2023-08-04	$100.57	$102.12	$100.20	$101.64	$101.64	83,774
2023-08-03	$101.35	$101.35	$99.65	$100.63	$100.63	51,225
2023-08-02	$99.77	$102.34	$99.77	$101.96	$101.96	56,987
2023-08-01	$99.60	$101.76	$99.36	$100.75	$100.75	56,322
2023-07-31	$99.10	$101.31	$99.10	$100.55	$100.55	59,903
2023-07-28	$100.17	$100.55	$99.07	$99.26	$99.26	51,688
2023-07-27	$101.72	$102.54	$99.33	$99.96	$99.96	85,297
2023-07-26	$100.80	$101.84	$100.31	$101.05	$101.05	104,519
2023-07-25	$100.01	$101.45	$100.01	$101.09	$101.09	57,786
2023-07-24	$100.17	$101.56	$98.99	$100.79	$100.79	51,197
2023-07-21	$101.44	$101.44	$99.31	$100.01	$100.01	91,967
2023-07-20	$100.66	$101.88	$100.01	$101.29	$101.29	56,898
2023-07-19	$101.39	$101.80	$99.70	$100.15	$100.15	68,532
2023-07-18	$101.41	$102.43	$100.94	$102.05	$102.05	56,880
2023-07-17	$99.57	$102.78	$99.57	$101.65	$101.65	61,005
2023-07-14	$98.96	$100.32	$97.55	$100.17	$100.17	121,771
2023-07-13	$97.76	$99.92	$97.17	$99.23	$99.23	93,181
2023-07-12	$98.32	$99.79	$97.51	$98.17	$98.17	69,622
2023-07-11	$97.15	$98.26	$96.32	$96.80	$96.80	63,700
2023-07-10	$97.50	$98.93	$96.31	$97.20	$97.20	107,701
2023-07-07	$98.39	$99.85	$97.78	$97.82	$97.82	133,196
2023-07-06	$100.07	$100.30	$98.00	$98.55	$98.55	87,929
2023-07-05	$102.73	$102.73	$100.54	$100.70	$100.70	97,293
2023-07-03	$102.69	$103.66	$102.04	$103.66	$103.66	38,177
2023-06-30	$105.14	$105.42	$103.30	$103.63	$103.63	88,444
2023-06-29	$103.50	$106.29	$103.50	$104.59	$104.59	186,988
2023-06-28	$102.91	$104.01	$101.73	$104.01	$104.01	115,416
2023-06-27	$102.32	$102.74	$101.16	$102.59	$102.59	90,743
2023-06-26	$98.82	$103.23	$98.82	$102.03	$102.03	220,814
2023-06-23	$97.19	$98.89	$97.11	$98.80	$98.80	750,098
2023-06-22	$99.05	$99.05	$97.33	$98.78	$98.78	92,358
2023-06-21	$98.46	$99.87	$98.08	$99.08	$99.08	79,754
2023-06-20	$99.81	$100.14	$98.58	$98.88	$98.88	103,651
2023-06-16	$99.32	$100.29	$98.41	$100.17	$100.17	367,603
2023-06-15	$98.02	$99.19	$96.82	$98.56	$98.56	134,697
2023-06-14	$98.78	$99.39	$97.26	$98.49	$98.49	118,175
2023-06-13	$97.54	$98.86	$97.43	$98.30	$98.30	163,236
2023-06-12	$96.77	$98.46	$96.13	$96.90	$96.90	149,195
2023-06-09	$96.65	$97.04	$95.87	$96.71	$96.71	109,396
2023-06-08	$97.95	$98.24	$96.51	$96.60	$96.60	115,673
2023-06-07	$95.93	$99.07	$95.81	$98.34	$98.34	216,886
2023-06-06	$92.60	$96.42	$91.98	$95.16	$95.16	146,748
2023-06-05	$95.07	$95.07	$91.24	$92.45	$92.45	132,900
2023-06-02	$93.24	$96.51	$93.12	$95.99	$95.99	106,245
2023-06-01	$90.00	$91.94	$89.77	$91.81	$91.81	78,080
2023-05-31	$92.33	$92.33	$89.80	$90.00	$90.00	109,475
2023-05-30	$92.96	$93.35	$91.96	$92.33	$92.33	72,692
2023-05-26	$92.32	$93.72	$92.32	$92.88	$92.88	53,689
2023-05-25	$90.63	$92.56	$90.30	$92.52	$92.52	83,703
2023-05-24	$91.30	$92.00	$90.00	$90.94	$90.94	125,654
2023-05-23	$94.60	$94.79	$92.51	$92.52	$92.52	85,617
2023-05-22	$95.65	$96.26	$94.74	$94.92	$94.92	62,148
2023-05-19	$96.20	$96.42	$94.68	$95.02	$95.02	84,231
2023-05-18	$96.28	$96.68	$94.85	$95.18	$95.18	120,097
2023-05-17	$95.59	$97.50	$95.15	$96.71	$96.71	80,790
2023-05-16	$96.04	$96.05	$94.89	$95.26	$95.26	51,851
2023-05-15	$97.61	$97.85	$96.10	$96.32	$96.32	105,301
2023-05-12	$98.21	$98.40	$96.65	$97.14	$97.14	55,921
2023-05-11	$97.07	$98.03	$97.02	$97.51	$97.51	92,456
2023-05-10	$98.07	$98.07	$95.54	$97.52	$97.52	60,828
2023-05-09	$95.53	$96.44	$95.22	$95.76	$95.76	52,260
2023-05-08	$96.90	$97.00	$95.25	$96.43	$96.43	36,346
2023-05-05	$95.60	$97.66	$95.60	$97.17	$97.17	59,557
2023-05-04	$95.66	$95.66	$93.38	$93.98	$93.98	54,945
2023-05-03	$95.13	$98.00	$95.13	$96.55	$96.55	97,316
2023-05-02	$93.97	$95.38	$91.97	$95.21	$95.21	93,864
2023-05-01	$93.59	$95.87	$93.59	$94.65	$94.65	69,725
2023-04-28	$93.41	$94.78	$93.34	$93.57	$93.57	60,231
2023-04-27	$91.98	$94.06	$91.98	$93.89	$93.89	43,284
2023-04-26	$93.92	$93.93	$91.52	$91.98	$91.98	73,121
2023-04-25	$96.55	$97.24	$95.03	$95.07	$95.07	58,673
2023-04-24	$97.48	$98.18	$97.04	$97.65	$97.65	46,586
2023-04-21	$98.26	$98.26	$96.89	$97.76	$97.76	57,063
2023-04-20	$95.69	$98.06	$95.69	$97.84	$97.84	64,219
2023-04-19	$95.63	$96.96	$95.63	$96.13	$96.13	77,316
2023-04-18	$95.76	$96.71	$95.26	$96.21	$96.21	63,593
2023-04-17	$95.45	$96.12	$95.16	$95.57	$95.57	51,846
2023-04-14	$95.85	$96.63	$95.13	$95.56	$95.56	85,520
2023-04-13	$95.22	$96.04	$93.45	$95.85	$95.85	55,568
2023-04-12	$94.00	$95.26	$93.61	$95.05	$95.05	45,152
2023-04-11	$93.33	$94.40	$93.01	$93.61	$93.61	73,400
2023-04-10	$91.04	$93.38	$90.91	$93.13	$93.13	135,112
2023-04-06	$91.59	$92.09	$90.40	$91.85	$91.85	87,315
2023-04-05	$91.92	$92.12	$90.48	$91.57	$91.57	112,852
2023-04-04	$94.97	$94.97	$91.69	$92.50	$92.50	110,972
2023-04-03	$95.44	$95.62	$93.04	$94.68	$94.68	77,042
2023-03-31	$93.99	$95.48	$93.82	$95.45	$95.45	155,975
2023-03-30	$92.76	$93.35	$92.30	$93.35	$93.27	62,418
2023-03-29	$92.86	$92.86	$91.82	$92.25	$92.25	77,819
2023-03-28	$90.36	$92.23	$90.36	$92.19	$92.19	64,680
2023-03-27	$91.43	$91.63	$90.28	$90.85	$90.85	72,762
2023-03-24	$87.84	$90.13	$87.13	$90.13	$90.13	108,845
2023-03-23	$88.31	$89.54	$86.88	$88.67	$88.67	128,559
2023-03-22	$89.60	$90.38	$87.89	$88.01	$88.01	73,338
2023-03-21	$90.15	$91.49	$88.98	$89.44	$89.44	120,576
2023-03-20	$88.19	$89.96	$88.19	$88.47	$88.47	87,626
2023-03-17	$88.13	$88.70	$86.44	$87.26	$87.26	362,333
2023-03-16	$85.76	$89.51	$85.68	$88.87	$88.87	87,207
2023-03-15	$87.46	$88.50	$85.50	$87.00	$87.00	98,714
2023-03-14	$89.70	$90.41	$88.44	$89.82	$89.82	88,453
2023-03-13	$86.91	$88.53	$86.56	$87.17	$87.17	72,439
2023-03-10	$90.77	$90.77	$87.85	$88.58	$88.58	93,035
2023-03-09	$93.01	$93.59	$90.92	$91.07	$91.07	77,041
2023-03-08	$92.48	$93.00	$91.61	$92.56	$92.56	78,327
2023-03-07	$91.83	$92.39	$90.60	$92.03	$92.03	83,156
2023-03-06	$94.60	$94.88	$90.76	$91.41	$91.41	119,112
2023-03-03	$94.91	$95.41	$93.56	$94.75	$94.75	52,330
2023-03-02	$93.03	$94.41	$92.92	$94.33	$94.33	51,697
2023-03-01	$92.91	$94.81	$92.91	$93.69	$93.69	50,173
2023-02-28	$92.54	$94.30	$92.54	$93.19	$93.19	85,927
2023-02-27	$93.42	$94.12	$92.40	$92.59	$92.59	53,075
2023-02-24	$91.54	$93.11	$90.77	$92.32	$92.32	64,904
2023-02-23	$94.66	$94.66	$92.61	$92.72	$92.72	58,675
2023-02-22	$93.66	$95.50	$93.32	$94.01	$94.01	111,712
2023-02-21	$96.95	$96.95	$93.03	$93.33	$93.33	88,097
2023-02-17	$97.03	$98.30	$96.17	$97.90	$97.90	90,858
2023-02-16	$94.17	$97.39	$93.65	$96.08	$96.08	95,044
2023-02-15	$93.54	$95.74	$93.54	$95.56	$95.56	53,877
2023-02-14	$95.49	$95.82	$94.15	$94.17	$94.17	59,182
2023-02-13	$95.30	$96.50	$94.55	$95.99	$95.99	78,470
2023-02-10	$93.44	$96.23	$92.85	$95.19	$95.19	114,709
2023-02-09	$99.00	$101.52	$87.75	$93.48	$93.48	284,241
2023-02-08	$100.01	$101.40	$99.43	$99.60	$99.60	64,390
2023-02-07	$98.74	$101.46	$98.29	$101.05	$101.05	99,871
2023-02-06	$99.92	$100.79	$98.94	$99.74	$99.74	97,570
2023-02-03	$98.92	$101.42	$98.92	$99.73	$99.73	85,929
2023-02-02	$99.45	$101.15	$99.45	$99.91	$99.91	104,162
2023-02-01	$97.99	$100.64	$97.56	$99.22	$99.22	147,322
2023-01-31	$94.07	$98.60	$93.70	$98.44	$98.44	195,116
2023-01-30	$93.37	$94.80	$93.37	$93.66	$93.66	39,468
2023-01-27	$93.75	$95.47	$93.75	$94.23	$94.23	48,006
2023-01-26	$93.71	$94.35	$92.33	$94.34	$94.34	52,071
2023-01-25	$93.73	$93.73	$92.09	$92.98	$92.98	49,871
2023-01-24	$92.54	$95.03	$92.30	$94.29	$94.29	55,455
2023-01-23	$93.31	$93.51	$92.31	$93.01	$93.01	39,644
2023-01-20	$92.51	$94.84	$92.25	$93.33	$93.33	113,184
2023-01-19	$92.96	$93.20	$91.55	$91.76	$91.76	83,630
2023-01-18	$93.55	$94.73	$93.11	$93.83	$93.83	99,172
2023-01-17	$93.87	$94.76	$92.96	$93.60	$93.60	70,576
2023-01-13	$92.83	$94.97	$92.83	$94.30	$94.30	71,455
2023-01-12	$92.30	$93.93	$92.00	$93.90	$93.90	73,561
2023-01-11	$90.93	$91.79	$90.68	$91.65	$91.65	59,256
2023-01-10	$88.56	$90.48	$88.55	$90.47	$90.47	169,140
2023-01-09	$89.36	$90.09	$88.29	$88.60	$88.60	110,393
2023-01-06	$87.26	$89.45	$87.26	$89.12	$89.12	61,330
2023-01-05	$86.71	$87.53	$85.66	$86.54	$86.54	67,416
2023-01-04	$88.14	$88.14	$86.30	$87.02	$87.02	103,601
2023-01-03	$88.46	$88.46	$85.60	$87.00	$86.92	102,110
2022-12-30	$88.03	$88.40	$86.92	$87.54	$87.54	75,061
2022-12-29	$86.50	$88.49	$86.49	$88.43	$88.43	157,302
2022-12-28	$87.89	$87.93	$85.51	$85.51	$85.51	65,925
2022-12-27	$88.48	$89.38	$87.18	$87.70	$87.70	49,113
2022-12-23	$87.25	$88.74	$87.05	$87.98	$87.98	53,506
2022-12-22	$89.42	$90.04	$86.51	$87.70	$87.70	87,345
2022-12-21	$89.88	$91.06	$89.57	$90.47	$90.47	62,903
2022-12-20	$88.20	$89.31	$88.17	$89.01	$89.01	81,698
2022-12-19	$86.83	$88.12	$86.38	$87.92	$87.92	96,848
2022-12-16	$85.25	$86.84	$85.01	$86.58	$86.58	716,988
2022-12-15	$89.09	$89.30	$86.27	$86.58	$86.58	110,987
2022-12-14	$90.59	$91.72	$89.82	$90.18	$90.18	95,545
2022-12-13	$92.13	$93.94	$90.18	$90.36	$90.36	97,162
2022-12-12	$89.70	$90.85	$89.20	$90.45	$90.45	60,865
2022-12-09	$91.86	$92.49	$89.67	$89.68	$89.68	62,997
2022-12-08	$93.66	$94.44	$92.08	$92.79	$92.79	54,027
2022-12-07	$92.68	$93.77	$91.20	$93.02	$93.02	58,682
2022-12-06	$93.57	$94.45	$91.73	$92.68	$92.68	60,984
2022-12-05	$94.95	$94.95	$92.96	$93.65	$93.65	55,277
2022-12-02	$94.09	$96.26	$94.09	$95.69	$95.69	52,430
2022-12-01	$95.06	$95.76	$94.34	$95.63	$95.63	52,037
2022-11-30	$92.42	$94.01	$90.66	$94.01	$94.01	201,714
2022-11-29	$91.41	$92.64	$91.03	$91.80	$91.80	49,499
2022-11-28	$95.02	$95.07	$91.26	$91.99	$91.99	72,341
2022-11-25	$94.86	$96.10	$94.86	$95.97	$95.97	43,726
2022-11-23	$94.25	$95.84	$94.25	$94.61	$94.61	58,270
2022-11-22	$93.60	$94.58	$92.24	$94.32	$94.32	78,864
2022-11-21	$92.19	$94.79	$91.81	$93.14	$93.14	110,021
2022-11-18	$96.69	$96.69	$86.87	$91.34	$91.34	188,265
2022-11-17	$87.71	$88.14	$86.46	$88.14	$88.14	54,298
2022-11-16	$88.56	$89.18	$87.39	$88.80	$88.80	43,226
2022-11-15	$89.16	$90.50	$87.81	$88.27	$88.27	96,506
2022-11-14	$88.74	$90.61	$88.10	$88.14	$88.14	78,807
2022-11-11	$90.89	$91.53	$88.36	$88.58	$88.58	77,930
2022-11-10	$89.72	$91.53	$89.50	$91.42	$91.42	71,223
2022-11-09	$86.20	$87.52	$85.70	$86.39	$86.39	54,596
2022-11-08	$88.62	$88.62	$85.61	$86.38	$86.38	46,592
2022-11-07	$86.29	$87.94	$85.90	$87.73	$87.73	43,791
2022-11-04	$85.32	$85.96	$83.05	$85.84	$85.84	41,937
2022-11-03	$82.89	$85.18	$82.18	$84.18	$84.18	32,695
2022-11-02	$86.67	$87.51	$83.82	$84.15	$84.15	59,807
2022-11-01	$86.68	$87.44	$85.75	$87.41	$87.41	54,876
2022-10-31	$84.99	$86.66	$84.99	$86.17	$86.17	67,118
2022-10-28	$83.27	$86.02	$83.19	$85.80	$85.80	65,671
2022-10-27	$82.89	$85.10	$82.35	$83.03	$83.03	54,072
2022-10-26	$82.72	$83.33	$81.83	$81.94	$81.94	40,651
2022-10-25	$79.40	$82.40	$79.40	$81.65	$81.65	71,920
2022-10-24	$79.26	$79.66	$78.11	$79.52	$79.52	43,965
2022-10-21	$76.72	$78.91	$75.81	$78.40	$78.40	51,790
2022-10-20	$77.68	$78.30	$75.30	$76.07	$76.07	49,625
2022-10-19	$77.88	$78.18	$76.64	$78.02	$78.02	38,958
2022-10-18	$78.92	$79.25	$77.65	$78.61	$78.61	72,593
2022-10-17	$77.08	$78.08	$76.72	$77.55	$77.55	93,940
2022-10-14	$77.83	$77.83	$75.18	$75.67	$75.67	47,329
2022-10-13	$73.84	$77.02	$73.37	$76.71	$76.71	79,174
2022-10-12	$77.02	$77.02	$74.63	$74.96	$74.96	46,795
2022-10-11	$75.81	$77.54	$75.78	$76.94	$76.94	85,291
2022-10-10	$75.87	$77.01	$75.77	$76.21	$76.21	49,466
2022-10-07	$77.54	$77.54	$74.96	$75.73	$75.73	62,651
2022-10-06	$78.53	$79.54	$78.00	$78.11	$78.11	57,124
2022-10-05	$78.16	$79.52	$77.81	$79.26	$79.26	86,134
2022-10-04	$77.21	$79.46	$77.21	$79.35	$79.35	63,063
2022-10-03	$74.48	$76.66	$74.48	$76.52	$76.52	68,279
2022-09-30	$74.99	$75.48	$73.33	$73.44	$73.44	110,299
2022-09-29	$75.11	$75.11	$73.63	$74.75	$74.75	94,113
2022-09-28	$74.51	$76.84	$74.14	$76.06	$76.06	63,547
2022-09-27	$75.52	$75.52	$73.34	$73.83	$73.83	67,350
2022-09-26	$74.78	$76.16	$74.38	$74.66	$74.66	68,359
2022-09-23	$75.50	$75.50	$74.23	$75.07	$75.07	53,938
2022-09-22	$77.55	$77.55	$76.11	$76.34	$76.34	52,107
2022-09-21	$78.93	$79.76	$77.98	$78.12	$78.12	48,732
2022-09-20	$78.56	$78.56	$77.04	$78.09	$78.09	52,481
2022-09-19	$77.85	$79.20	$77.85	$78.78	$78.78	69,893
2022-09-16	$76.96	$78.11	$75.84	$78.03	$78.03	179,250
2022-09-15	$77.78	$79.15	$77.32	$77.72	$77.72	63,314
2022-09-14	$81.15	$81.15	$77.93	$78.45	$78.45	82,369
2022-09-13	$80.97	$81.89	$80.36	$81.37	$81.37	138,567
2022-09-12	$83.02	$83.61	$82.48	$83.10	$83.10	62,353
2022-09-09	$82.88	$82.94	$81.99	$82.84	$82.84	43,972
2022-09-08	$80.52	$82.09	$80.15	$82.04	$82.04	43,696
2022-09-07	$78.78	$81.33	$78.78	$81.21	$81.21	52,876
2022-09-06	$79.94	$79.94	$78.06	$78.82	$78.82	61,569
2022-09-02	$80.71	$81.62	$79.20	$80.09	$80.09	65,987
2022-09-01	$80.55	$80.99	$79.22	$80.16	$80.16	82,405
2022-08-31	$83.01	$83.22	$81.29	$81.43	$81.43	57,351
2022-08-30	$84.00	$84.00	$81.94	$82.46	$82.46	76,094
2022-08-29	$83.32	$84.28	$83.32	$83.48	$83.48	46,846
2022-08-26	$87.16	$87.16	$84.04	$84.24	$84.24	61,926
2022-08-25	$86.26	$87.50	$86.26	$87.33	$87.33	53,615
2022-08-24	$84.67	$86.41	$84.39	$86.26	$86.26	47,660
2022-08-23	$85.44	$85.87	$84.01	$84.66	$84.66	72,376
2022-08-22	$86.60	$86.93	$85.24	$85.52	$85.52	55,083
2022-08-19	$88.27	$88.66	$86.72	$87.62	$87.62	104,487
2022-08-18	$88.80	$89.32	$87.75	$88.85	$88.85	77,138
2022-08-17	$88.98	$89.78	$88.63	$89.40	$89.40	62,194
2022-08-16	$89.13	$90.48	$89.13	$90.21	$90.21	106,948
2022-08-15	$88.51	$90.08	$88.13	$89.83	$89.83	93,654
2022-08-12	$86.44	$90.49	$85.81	$89.52	$89.52	173,687
2022-08-11	$84.00	$86.50	$82.62	$85.98	$85.98	99,135
2022-08-10	$81.07	$83.86	$80.76	$83.01	$83.01	106,093
2022-08-09	$77.98	$79.99	$77.20	$79.88	$79.88	134,962
2022-08-08	$78.56	$79.17	$77.35	$77.49	$77.49	81,257
2022-08-05	$77.99	$79.04	$77.55	$78.71	$78.71	30,219
2022-08-04	$78.54	$78.95	$77.95	$78.94	$78.94	45,122
2022-08-03	$77.35	$78.72	$76.90	$78.57	$78.57	38,556
2022-08-02	$77.48	$77.99	$76.68	$77.16	$77.16	51,789
2022-08-01	$76.72	$78.27	$75.93	$77.67	$77.67	47,900
2022-07-29	$76.34	$78.16	$76.14	$77.55	$77.55	54,102
2022-07-28	$74.89	$76.80	$74.61	$76.65	$76.65	49,846
2022-07-27	$73.16	$74.85	$72.91	$74.27	$74.27	49,856
2022-07-26	$71.76	$73.14	$71.75	$72.81	$72.81	54,782
2022-07-25	$71.94	$72.39	$71.38	$71.85	$71.85	52,448
2022-07-22	$72.33	$72.58	$71.38	$71.75	$71.75	47,325
2022-07-21	$70.81	$72.53	$70.37	$71.98	$71.98	65,890
2022-07-20	$70.57	$72.32	$70.50	$71.74	$71.74	69,363
2022-07-19	$68.41	$71.05	$68.41	$70.68	$70.68	91,874
2022-07-18	$68.20	$68.90	$67.64	$67.80	$67.80	94,756
2022-07-15	$66.14	$67.67	$65.81	$67.51	$67.51	76,220
2022-07-14	$64.37	$65.33	$63.93	$65.13	$65.13	36,076
2022-07-13	$65.65	$65.89	$64.95	$65.30	$65.30	37,359
2022-07-12	$67.03	$68.54	$66.33	$66.44	$66.44	52,233
2022-07-11	$66.38	$67.69	$66.22	$66.93	$66.93	59,273
2022-07-08	$67.55	$68.91	$66.72	$66.84	$66.84	52,160
2022-07-07	$67.09	$68.12	$67.09	$67.90	$67.90	49,390
2022-07-06	$67.37	$68.07	$66.19	$66.90	$66.90	52,921
2022-07-05	$66.54	$67.83	$64.84	$67.82	$67.82	148,949
2022-07-01	$67.41	$68.41	$66.05	$67.69	$67.69	130,817
2022-06-30	$65.27	$68.48	$65.27	$68.37	$68.29	140,379
2022-06-29	$66.31	$66.31	$64.87	$66.06	$65.98	135,776
2022-06-28	$68.88	$68.96	$66.22	$66.27	$66.19	99,299
2022-06-27	$67.43	$69.24	$67.08	$68.66	$68.58	142,054
2022-06-24	$64.91	$67.41	$64.91	$67.23	$67.15	234,187
2022-06-23	$62.76	$64.49	$62.40	$64.25	$64.17	130,389
2022-06-22	$61.96	$63.64	$61.43	$62.94	$62.87	87,195
2022-06-21	$63.39	$63.98	$62.17	$62.27	$62.20	170,896
2022-06-17	$64.11	$64.39	$62.32	$62.85	$62.78	227,902
2022-06-16	$65.05	$65.35	$63.20	$63.57	$63.49	163,672
2022-06-15	$64.72	$66.87	$64.59	$66.23	$66.15	151,677
2022-06-14	$64.56	$65.52	$62.81	$63.92	$63.84	102,685
2022-06-13	$65.23	$66.31	$64.34	$64.81	$64.73	116,402
2022-06-10	$66.32	$67.12	$65.24	$66.65	$66.57	106,318
2022-06-09	$66.56	$67.79	$66.52	$67.29	$67.21	48,138
2022-06-08	$67.71	$68.02	$66.69	$67.19	$67.11	58,126
2022-06-07	$67.77	$68.31	$67.36	$68.08	$68.00	47,883
2022-06-06	$68.21	$68.39	$67.33	$68.37	$68.29	78,073
2022-06-03	$67.61	$68.00	$66.95	$67.51	$67.43	53,499
2022-06-02	$66.35	$68.50	$66.35	$68.27	$68.19	63,006
2022-06-01	$65.97	$66.60	$65.21	$66.14	$66.06	74,083
2022-05-31	$65.59	$66.08	$64.77	$65.81	$65.73	115,990
2022-05-27	$66.04	$66.51	$64.88	$66.01	$65.93	56,452
2022-05-26	$64.49	$65.94	$64.49	$65.34	$65.26	57,051
2022-05-25	$63.89	$64.79	$63.71	$64.08	$64.00	68,299
2022-05-24	$63.94	$64.28	$62.25	$63.89	$63.81	74,316
2022-05-23	$64.71	$65.02	$64.00	$64.46	$64.38	71,381
2022-05-20	$65.69	$65.69	$62.71	$64.58	$64.50	86,960
2022-05-19	$64.57	$65.81	$64.36	$65.20	$65.12	96,915
2022-05-18	$65.44	$66.56	$64.61	$64.92	$64.84	127,874
2022-05-17	$65.12	$66.80	$65.12	$65.95	$65.87	68,572
2022-05-16	$63.61	$64.60	$63.12	$64.17	$64.09	120,319
2022-05-13	$65.30	$65.86	$63.12	$64.17	$64.09	183,974
2022-05-12	$62.68	$64.90	$62.68	$64.80	$64.72	108,904
2022-05-11	$64.89	$65.48	$62.38	$62.60	$62.53	102,893
2022-05-10	$63.91	$66.20	$62.36	$65.32	$65.24	144,191
2022-05-09	$61.03	$61.56	$60.03	$61.11	$61.04	109,728
2022-05-06	$62.53	$62.53	$60.80	$61.56	$61.49	91,459
2022-05-05	$63.98	$64.57	$61.92	$62.66	$62.59	84,611
2022-05-04	$62.61	$65.21	$62.61	$64.87	$64.79	73,788
2022-05-03	$62.90	$63.30	$61.63	$62.35	$62.28	148,946
2022-05-02	$62.30	$63.54	$61.24	$62.62	$62.55	122,553
2022-04-29	$64.11	$64.11	$61.98	$62.45	$62.38	89,849
2022-04-28	$62.87	$64.41	$62.09	$64.18	$64.10	90,365
2022-04-27	$62.58	$63.31	$61.79	$62.42	$62.35	141,699
2022-04-26	$64.56	$65.17	$62.54	$62.75	$62.68	91,624
2022-04-25	$65.32	$65.95	$63.76	$65.24	$65.16	160,424
2022-04-22	$66.03	$66.84	$65.27	$65.69	$65.61	111,025
2022-04-21	$67.06	$67.30	$65.40	$66.36	$66.28	132,049
2022-04-20	$66.44	$67.30	$66.30	$66.33	$66.25	62,219
2022-04-19	$64.40	$66.47	$64.40	$65.93	$65.85	174,485
2022-04-18	$64.25	$65.17	$63.63	$64.25	$64.17	127,843
2022-04-14	$65.18	$65.87	$64.54	$64.56	$64.48	80,940
2022-04-13	$64.77	$65.88	$64.60	$64.97	$64.89	105,471
2022-04-12	$65.56	$66.27	$64.01	$64.61	$64.53	249,722
2022-04-11	$64.68	$65.55	$64.58	$64.87	$64.79	203,473
2022-04-08	$66.98	$67.13	$64.75	$64.82	$64.74	151,217
2022-04-07	$67.41	$67.41	$65.78	$66.94	$66.86	147,680
2022-04-06	$68.88	$69.01	$67.14	$67.43	$67.35	205,319
2022-04-05	$71.29	$71.69	$69.02	$69.34	$69.26	148,832
2022-04-04	$70.21	$71.64	$70.13	$71.34	$71.26	179,561
2022-04-01	$70.10	$70.49	$69.52	$70.10	$70.02	234,755
2022-03-31	$71.18	$71.71	$69.76	$69.92	$69.76	129,633
2022-03-30	$73.69	$74.30	$71.44	$71.47	$71.30	134,701
2022-03-29	$72.87	$74.91	$72.87	$74.01	$73.84	189,053
2022-03-28	$71.70	$72.58	$71.43	$72.44	$72.27	150,688
2022-03-25	$71.79	$72.51	$71.61	$72.02	$71.85	81,105
2022-03-24	$71.41	$72.77	$71.11	$71.68	$71.51	116,286
2022-03-23	$73.15	$73.79	$71.14	$71.30	$71.13	66,513
2022-03-22	$73.93	$74.61	$73.39	$73.52	$73.35	108,431
2022-03-21	$73.14	$73.95	$72.98	$73.42	$73.25	171,023
2022-03-18	$72.86	$73.67	$71.73	$73.61	$73.44	195,888
2022-03-17	$71.30	$73.45	$71.06	$72.83	$72.66	95,430
2022-03-16	$72.06	$73.43	$70.64	$71.84	$71.67	118,371
2022-03-15	$70.18	$71.61	$69.82	$71.46	$71.29	105,436
2022-03-14	$71.53	$71.99	$69.39	$69.50	$69.34	117,649
2022-03-11	$71.25	$71.89	$70.87	$71.40	$71.23	124,771
2022-03-10	$69.34	$70.92	$69.22	$70.73	$70.57	90,730
2022-03-09	$69.33	$70.80	$68.90	$70.33	$70.17	99,849
2022-03-08	$70.21	$70.75	$68.27	$68.43	$68.27	145,823
2022-03-07	$71.03	$71.52	$69.40	$69.55	$69.39	118,070
2022-03-04	$70.82	$71.38	$70.15	$70.65	$70.49	98,093
2022-03-03	$71.64	$72.45	$70.71	$71.67	$71.50	81,811
2022-03-02	$69.36	$71.56	$68.85	$71.27	$71.10	131,033
2022-03-01	$69.52	$70.33	$68.06	$68.85	$68.69	151,502
2022-02-28	$69.47	$70.58	$68.84	$69.57	$69.41	160,276
2022-02-25	$70.03	$70.22	$69.27	$69.93	$69.77	118,596
2022-02-24	$66.90	$69.39	$66.46	$69.31	$69.15	133,242
2022-02-23	$70.08	$70.08	$68.07	$68.12	$67.96	63,696
2022-02-22	$70.19	$70.83	$68.98	$69.31	$69.15	60,419
2022-02-18	$70.78	$71.85	$70.38	$70.69	$70.53	131,701
2022-02-17	$70.43	$71.74	$69.89	$71.15	$70.99	100,348
2022-02-16	$71.25	$71.53	$70.25	$71.21	$71.04	92,097
2022-02-15	$71.60	$72.69	$71.35	$71.53	$71.36	79,042
2022-02-14	$69.51	$71.69	$69.51	$70.97	$70.81	130,958
2022-02-11	$72.06	$72.45	$69.29	$69.69	$69.53	130,300
2022-02-10	$72.34	$74.12	$71.58	$71.89	$71.72	153,561
2022-02-09	$77.19	$77.19	$69.71	$73.48	$73.31	291,784
2022-02-08	$75.75	$78.36	$75.75	$78.06	$77.88	121,421
2022-02-07	$76.74	$77.66	$76.05	$76.26	$76.08	103,731
2022-02-04	$77.69	$78.85	$76.62	$77.24	$77.06	99,771
2022-02-03	$78.46	$79.65	$78.01	$78.30	$78.12	134,817
2022-02-02	$78.63	$79.41	$77.72	$79.24	$79.06	187,308
2022-02-01	$79.66	$80.03	$77.82	$78.68	$78.50	142,128
2022-01-31	$77.67	$80.28	$77.67	$79.78	$79.59	147,686
2022-01-28	$77.07	$78.51	$75.67	$78.41	$78.23	81,820
2022-01-27	$80.17	$80.98	$76.90	$77.74	$77.56	101,882
2022-01-26	$84.30	$86.09	$79.14	$79.84	$79.65	289,707
2022-01-25	$84.50	$85.36	$81.23	$83.84	$83.65	139,076
2022-01-24	$83.68	$85.79	$82.83	$85.13	$84.93	165,743
2022-01-21	$83.60	$86.37	$83.08	$84.34	$84.14	143,715
2022-01-20	$87.58	$87.64	$83.38	$83.56	$83.37	98,588
2022-01-19	$87.86	$89.31	$86.70	$87.40	$87.20	116,660
2022-01-18	$87.28	$88.36	$86.83	$88.06	$87.86	139,413
2022-01-14	$85.94	$88.26	$85.53	$88.23	$88.03	94,624
2022-01-13	$86.39	$87.68	$86.39	$86.77	$86.57	72,015
2022-01-12	$86.54	$87.50	$85.68	$86.03	$85.83	77,339
2022-01-11	$86.02	$86.77	$84.74	$86.49	$86.29	62,908
2022-01-10	$87.50	$87.50	$85.68	$86.02	$85.82	78,561
2022-01-07	$88.15	$89.06	$87.78	$88.14	$87.94	60,970
2022-01-06	$88.39	$88.84	$87.77	$88.17	$87.97	74,792
2022-01-05	$88.54	$89.97	$87.96	$88.07	$87.87	99,813
2022-01-04	$89.34	$89.69	$88.15	$88.24	$88.04	143,552
2022-01-03	$89.81	$90.52	$87.62	$88.66	$88.45	95,578
2021-12-31	$88.00	$90.32	$87.52	$89.99	$89.70	105,695
2021-12-30	$88.11	$88.52	$87.37	$87.90	$87.62	253,191
2021-12-29	$88.59	$88.63	$87.65	$87.99	$87.71	96,332
2021-12-28	$87.14	$88.64	$87.14	$88.16	$87.88	94,126
2021-12-27	$86.66	$87.96	$85.56	$87.66	$87.38	91,188
2021-12-23	$86.26	$86.77	$85.66	$86.66	$86.38	209,518
2021-12-22	$86.97	$87.27	$85.62	$86.06	$85.78	165,051
2021-12-21	$87.31	$88.04	$86.77	$87.11	$86.83	134,120
2021-12-20	$86.59	$87.62	$83.84	$86.60	$86.32	192,457
2021-12-17	$88.82	$88.96	$86.47	$87.85	$87.57	724,412
2021-12-16	$89.96	$89.96	$86.72	$88.49	$88.21	205,637
2021-12-15	$88.78	$89.51	$86.97	$89.16	$88.87	350,769
2021-12-14	$88.26	$90.30	$87.81	$88.80	$88.51	407,948
2021-12-13	$86.74	$89.00	$86.69	$88.42	$88.14	137,888
2021-12-10	$86.61	$87.87	$86.26	$87.28	$87.00	119,266
2021-12-09	$85.92	$86.70	$85.61	$85.61	$85.33	59,724
2021-12-08	$86.71	$87.41	$85.76	$86.82	$86.54	57,618
2021-12-07	$87.96	$88.25	$86.06	$86.28	$86.00	90,977
2021-12-06	$86.15	$88.42	$86.15	$87.28	$87.00	167,095
2021-12-03	$85.96	$86.39	$84.24	$85.06	$84.79	110,871
2021-12-02	$83.30	$85.79	$83.30	$85.57	$85.29	98,280
2021-12-01	$83.59	$85.21	$82.89	$82.95	$82.68	155,492
2021-11-30	$83.93	$84.51	$81.25	$81.74	$81.48	144,129
2021-11-29	$84.76	$85.26	$83.14	$85.05	$84.78	105,335
2021-11-26	$86.98	$86.98	$83.24	$83.76	$83.49	48,037
2021-11-24	$90.64	$90.64	$88.66	$89.25	$88.96	47,272
2021-11-23	$91.88	$92.34	$91.12	$91.34	$91.05	73,339
2021-11-22	$93.83	$95.93	$92.15	$92.31	$92.01	156,076
2021-11-19	$91.99	$96.01	$91.62	$94.04	$93.74	120,788
2021-11-18	$93.69	$93.69	$91.35	$92.32	$92.02	113,021
2021-11-17	$92.94	$93.94	$91.67	$93.61	$93.31	92,611
2021-11-16	$91.66	$93.49	$90.78	$92.73	$92.43	82,883
2021-11-15	$91.98	$91.98	$90.59	$91.83	$91.53	67,480
2021-11-12	$89.89	$91.43	$89.89	$91.37	$91.08	64,781
2021-11-11	$89.81	$90.25	$89.69	$89.98	$89.69	65,674
2021-11-10	$89.90	$90.17	$89.33	$89.86	$89.57	59,111
2021-11-09	$90.36	$90.40	$89.57	$89.82	$89.53	41,061
2021-11-08	$90.32	$90.74	$89.86	$90.08	$89.79	52,425
2021-11-05	$89.43	$90.82	$89.43	$90.32	$90.03	83,796
2021-11-04	$89.36	$90.23	$88.15	$88.48	$88.20	71,700
2021-11-03	$88.62	$89.84	$88.32	$88.89	$88.60	115,997
2021-11-02	$88.00	$89.21	$87.40	$89.10	$88.81	81,448
2021-11-01	$84.59	$87.90	$84.08	$87.82	$87.54	91,845
2021-10-29	$84.83	$85.64	$84.12	$84.56	$84.29	61,145
2021-10-28	$85.16	$86.36	$84.35	$84.60	$84.33	123,336
2021-10-27	$84.83	$85.78	$84.83	$84.98	$84.71	91,077
2021-10-26	$85.34	$85.91	$84.80	$85.28	$85.01	73,553
2021-10-25	$84.44	$86.00	$84.32	$85.12	$84.85	168,763
2021-10-22	$85.08	$85.82	$84.33	$84.64	$84.37	70,752
2021-10-21	$84.78	$85.39	$84.62	$85.26	$84.99	60,677
2021-10-20	$84.35	$85.97	$84.35	$85.11	$84.84	51,555
2021-10-19	$85.84	$85.84	$83.89	$84.75	$84.48	107,302
2021-10-18	$83.99	$85.97	$83.75	$85.78	$85.50	177,314
2021-10-15	$84.43	$85.19	$83.30	$84.51	$84.24	153,200
2021-10-14	$82.69	$83.87	$82.65	$83.18	$82.91	71,061
2021-10-13	$81.17	$82.34	$80.36	$82.20	$81.94	100,150
2021-10-12	$79.65	$81.48	$79.37	$81.33	$81.07	87,669
2021-10-11	$78.84	$79.99	$78.32	$79.60	$79.34	85,909
2021-10-08	$77.99	$79.23	$77.35	$78.98	$78.73	78,791
2021-10-07	$78.50	$79.38	$77.82	$77.95	$77.70	96,003
2021-10-06	$77.84	$78.96	$76.17	$77.98	$77.73	67,132
2021-10-05	$78.16	$78.98	$77.75	$78.15	$77.90	109,145
2021-10-04	$78.52	$79.26	$77.54	$78.05	$77.80	104,903
2021-10-01	$77.02	$79.72	$76.61	$78.56	$78.31	201,040
2021-09-30	$78.32	$79.34	$76.95	$77.00	$76.75	126,529
2021-09-29	$77.53	$79.19	$77.27	$78.08	$77.75	138,765
2021-09-28	$78.24	$78.24	$76.97	$77.12	$76.79	143,915
2021-09-27	$76.98	$79.00	$76.98	$77.79	$77.46	96,091
2021-09-24	$76.70	$77.51	$76.04	$76.71	$76.38	159,863
2021-09-23	$77.35	$78.36	$76.67	$76.73	$76.40	100,106
2021-09-22	$76.78	$77.91	$75.70	$76.86	$76.53	250,372
2021-09-21	$77.03	$77.22	$75.19	$76.28	$75.96	240,109
2021-09-20	$76.64	$77.28	$75.94	$76.89	$76.56	79,095
2021-09-17	$78.57	$78.90	$77.71	$78.16	$77.83	368,155
2021-09-16	$80.04	$80.16	$78.19	$78.47	$78.14	65,789
2021-09-15	$79.81	$80.09	$79.02	$79.72	$79.38	125,129
2021-09-14	$82.24	$82.24	$79.11	$79.63	$79.29	87,989
2021-09-13	$82.81	$83.62	$80.87	$81.99	$81.64	91,689
2021-09-10	$84.30	$84.30	$82.31	$82.31	$81.96	73,526
2021-09-09	$85.19	$85.60	$83.43	$83.48	$83.12	111,975
2021-09-08	$84.65	$85.38	$84.23	$84.97	$84.61	117,048
2021-09-07	$86.43	$86.91	$84.93	$85.00	$84.64	102,390
2021-09-03	$87.28	$87.50	$86.01	$86.33	$85.96	107,366
2021-09-02	$87.90	$88.69	$87.24	$87.55	$87.18	114,230
2021-09-01	$90.12	$90.12	$87.85	$87.90	$87.53	84,473
2021-08-31	$90.91	$91.45	$89.92	$90.12	$89.74	76,903
2021-08-30	$91.60	$91.60	$90.69	$90.91	$90.52	73,607
2021-08-27	$89.90	$91.70	$89.90	$91.13	$90.74	93,789
2021-08-26	$90.85	$90.85	$89.79	$89.94	$89.56	47,168
2021-08-25	$90.44	$91.78	$90.44	$90.74	$90.35	54,386
2021-08-24	$90.98	$92.04	$90.58	$90.78	$90.39	64,582
2021-08-23	$89.32	$90.96	$89.13	$90.85	$90.46	72,891
2021-08-20	$87.65	$89.87	$87.65	$89.16	$88.78	72,042
2021-08-19	$87.14	$88.72	$87.08	$88.00	$87.63	84,964
2021-08-18	$88.24	$89.06	$86.99	$87.79	$87.42	54,626
2021-08-17	$88.14	$88.47	$87.21	$88.35	$87.97	61,654
2021-08-16	$89.33	$90.46	$88.52	$89.13	$88.75	90,746
2021-08-13	$93.46	$93.46	$89.76	$89.82	$89.44	90,055
2021-08-12	$94.35	$94.55	$93.15	$93.17	$92.77	81,143
2021-08-11	$94.97	$95.39	$93.08	$93.95	$93.55	60,347
2021-08-10	$85.10	$95.50	$85.10	$94.75	$94.35	158,058
2021-08-09	$92.98	$94.07	$92.64	$94.07	$93.67	54,742
2021-08-06	$93.82	$94.01	$92.10	$93.69	$93.29	58,133
2021-08-05	$91.97	$92.86	$91.48	$92.68	$92.29	57,240
2021-08-04	$92.05	$93.05	$91.02	$91.33	$90.94	48,864
2021-08-03	$93.60	$93.60	$92.45	$93.20	$92.80	130,408
2021-08-02	$94.32	$95.95	$93.18	$93.19	$92.79	50,428
2021-07-30	$93.82	$94.43	$93.51	$94.37	$93.97	61,061
2021-07-29	$93.61	$94.31	$92.80	$93.85	$93.45	34,660
2021-07-28	$92.49	$93.58	$91.35	$92.62	$92.23	50,904
2021-07-27	$90.85	$92.64	$90.72	$91.82	$91.43	52,809
2021-07-26	$92.40	$92.80	$91.15	$91.52	$91.13	38,296
2021-07-23	$91.35	$91.91	$90.77	$91.76	$91.37	56,074
2021-07-22	$92.66	$92.96	$90.76	$90.90	$90.51	74,215
2021-07-21	$94.13	$94.33	$92.62	$93.00	$92.60	57,828
2021-07-20	$90.75	$93.96	$90.75	$93.22	$92.82	122,286
2021-07-19	$93.33	$93.72	$89.86	$90.23	$89.85	108,795
2021-07-16	$96.43	$96.45	$94.69	$95.00	$94.60	84,446
2021-07-15	$95.76	$96.38	$94.86	$95.50	$95.09	68,241
2021-07-14	$96.44	$96.59	$95.06	$95.76	$95.35	71,395
2021-07-13	$96.56	$97.27	$95.81	$95.86	$95.45	124,166
2021-07-12	$95.68	$97.55	$94.63	$97.11	$96.70	96,953
2021-07-09	$93.45	$96.19	$92.74	$96.00	$95.59	126,397
2021-07-08	$92.70	$93.76	$92.10	$92.73	$92.34	94,888
2021-07-07	$93.72	$94.46	$93.04	$94.12	$93.72	132,837
2021-07-06	$93.84	$94.04	$92.37	$94.00	$93.60	143,397
2021-07-02	$94.43	$95.41	$92.77	$93.99	$93.59	134,122
2021-07-01	$93.98	$94.13	$93.04	$94.00	$93.60	116,375
2021-06-30	$92.68	$94.01	$92.68	$93.81	$93.41	149,230
2021-06-29	$92.92	$93.37	$91.80	$93.00	$92.53	100,125
2021-06-28	$94.82	$94.82	$92.34	$92.43	$91.96	129,086
2021-06-25	$92.06	$94.24	$91.90	$94.14	$93.66	1,045,153
2021-06-24	$90.80	$91.70	$90.29	$91.59	$91.12	51,422
2021-06-23	$90.74	$92.05	$90.50	$90.64	$90.18	116,297
2021-06-22	$90.76	$90.91	$89.70	$90.40	$89.94	91,728
2021-06-21	$90.24	$91.81	$90.10	$91.32	$90.85	136,053
2021-06-18	$90.27	$91.08	$89.31	$89.83	$89.37	260,001
2021-06-17	$91.62	$91.65	$90.40	$91.14	$90.68	165,397
2021-06-16	$91.42	$92.16	$90.87	$91.74	$91.27	240,591
2021-06-15	$89.57	$91.61	$89.35	$91.24	$90.77	285,924
2021-06-14	$90.10	$90.12	$88.60	$89.17	$88.72	131,380
2021-06-11	$88.86	$90.02	$88.80	$90.02	$89.56	137,447
2021-06-10	$90.88	$91.03	$88.61	$88.87	$88.42	122,095
2021-06-09	$92.30	$92.30	$90.75	$90.85	$90.39	96,672
2021-06-08	$91.74	$93.05	$91.15	$92.20	$91.73	107,551
2021-06-07	$91.67	$91.85	$90.76	$91.38	$90.91	103,502
2021-06-04	$92.57	$92.57	$91.60	$91.96	$91.49	63,521
2021-06-03	$91.90	$92.41	$90.11	$92.19	$91.72	102,685
2021-06-02	$95.37	$95.37	$92.08	$92.21	$91.74	166,816
2021-06-01	$95.25	$96.66	$94.92	$95.33	$94.84	99,302
2021-05-28	$95.03	$95.04	$93.20	$94.64	$94.16	81,277
2021-05-27	$95.89	$96.73	$94.50	$94.53	$94.05	187,756
2021-05-26	$93.45	$95.16	$93.23	$94.79	$94.31	127,385
2021-05-25	$95.11	$95.11	$93.23	$93.67	$93.19	121,580
2021-05-24	$94.68	$94.86	$93.19	$94.50	$94.02	142,222
2021-05-21	$95.49	$96.10	$93.21	$94.69	$94.21	134,259
2021-05-20	$96.65	$97.03	$93.94	$94.42	$93.94	133,090
2021-05-19	$97.52	$97.52	$95.29	$95.89	$95.40	106,095
2021-05-18	$99.62	$100.23	$98.26	$98.74	$98.24	165,716
2021-05-17	$101.21	$101.61	$99.61	$99.89	$99.38	65,495
2021-05-14	$102.52	$102.52	$101.56	$101.95	$101.43	90,779
2021-05-13	$100.02	$102.27	$100.02	$101.78	$101.26	165,651
2021-05-12	$102.62	$103.35	$99.24	$99.35	$98.84	125,976
2021-05-11	$103.00	$104.22	$103.00	$103.46	$102.93	100,145
2021-05-10	$109.37	$109.37	$104.42	$104.43	$103.90	111,288
2021-05-07	$110.40	$111.39	$109.53	$109.54	$108.98	63,474
2021-05-06	$109.31	$110.78	$107.84	$110.74	$110.18	176,221
2021-05-05	$108.90	$110.30	$107.29	$109.02	$108.46	128,600
2021-05-04	$108.97	$109.73	$108.17	$109.36	$108.80	74,246
2021-05-03	$109.50	$110.77	$108.07	$109.57	$109.01	137,278
2021-04-30	$110.16	$111.88	$107.85	$108.76	$108.21	124,350
2021-04-29	$112.79	$112.79	$110.89	$111.47	$110.90	138,387
2021-04-28	$112.12	$114.00	$111.55	$111.86	$111.29	41,036
2021-04-27	$112.47	$112.51	$111.43	$112.34	$111.77	55,050
2021-04-26	$112.68	$113.41	$111.96	$112.07	$111.50	39,106
2021-04-23	$110.55	$112.80	$109.44	$112.20	$111.63	85,027
2021-04-22	$110.87	$111.57	$109.25	$109.75	$109.19	56,885
2021-04-21	$109.88	$111.02	$109.55	$110.19	$109.63	75,296
2021-04-20	$108.61	$109.33	$107.34	$109.23	$108.67	129,463
2021-04-19	$109.03	$109.03	$107.69	$108.56	$108.01	62,016
2021-04-16	$111.00	$111.43	$108.74	$109.66	$109.10	51,063
2021-04-15	$110.63	$110.63	$108.89	$109.83	$109.27	36,392
2021-04-14	$109.05	$111.00	$109.05	$110.12	$109.56	45,661
2021-04-13	$111.45	$111.45	$109.14	$109.34	$108.78	73,713
2021-04-12	$111.58	$111.64	$110.78	$111.39	$110.82	61,856
2021-04-09	$110.16	$111.35	$107.94	$111.21	$110.64	57,439
2021-04-08	$111.04	$111.04	$109.36	$110.42	$109.86	77,742
2021-04-07	$111.92	$111.92	$109.55	$110.07	$109.51	71,443
2021-04-06	$113.11	$113.84	$111.36	$111.49	$110.92	69,876
2021-04-05	$111.27	$113.00	$110.70	$112.71	$112.14	79,564
2021-04-01	$109.51	$110.86	$108.38	$110.84	$110.27	87,520
2021-03-31	$111.84	$111.96	$107.79	$108.89	$108.33	143,112
2021-03-30	$108.41	$111.14	$108.41	$111.08	$110.43	300,777
2021-03-29	$109.67	$111.31	$107.77	$108.89	$108.25	205,337
2021-03-26	$106.92	$109.89	$106.45	$109.87	$109.23	112,523
2021-03-25	$104.05	$106.72	$103.67	$106.25	$105.63	115,398
2021-03-24	$105.06	$107.45	$104.22	$105.20	$104.59	212,688
2021-03-23	$107.32	$108.34	$103.59	$105.11	$104.50	171,606
2021-03-22	$112.74	$115.84	$107.86	$108.57	$107.94	182,728
2021-03-19	$111.13	$113.62	$109.78	$113.62	$112.96	410,021
2021-03-18	$109.11	$111.62	$109.11	$110.89	$110.24	126,296
2021-03-17	$110.09	$110.37	$108.72	$109.52	$108.88	65,086
2021-03-16	$110.58	$111.05	$109.25	$110.17	$109.53	61,393
2021-03-15	$110.96	$110.96	$108.51	$110.68	$110.03	69,098
2021-03-12	$110.30	$111.51	$109.29	$111.22	$110.57	72,882
2021-03-11	$110.12	$110.51	$108.59	$109.87	$109.23	97,178
2021-03-10	$107.31	$109.45	$107.31	$108.98	$108.34	67,931
2021-03-09	$109.02	$109.02	$106.81	$106.81	$106.19	86,224
2021-03-08	$108.01	$108.71	$106.30	$107.72	$107.09	77,553
2021-03-05	$105.82	$107.05	$103.23	$106.80	$106.18	111,039
2021-03-04	$106.47	$107.30	$103.14	$104.04	$103.43	89,917
2021-03-03	$106.65	$107.69	$105.42	$106.38	$105.76	101,647
2021-03-02	$108.45	$109.07	$105.96	$105.97	$105.35	69,270
2021-03-01	$107.51	$109.58	$107.51	$108.45	$107.82	74,902
2021-02-26	$106.56	$107.33	$105.06	$105.67	$105.05	134,539
2021-02-25	$108.62	$110.28	$105.99	$105.99	$105.37	68,372
2021-02-24	$106.37	$109.30	$106.37	$108.71	$108.08	70,028
2021-02-23	$105.86	$107.45	$104.02	$105.83	$105.21	138,163
2021-02-22	$104.47	$106.36	$104.47	$105.92	$105.30	73,668
2021-02-19	$104.40	$105.92	$104.40	$105.24	$104.63	180,748
2021-02-18	$103.27	$104.15	$102.72	$103.60	$103.00	70,045
2021-02-17	$102.80	$104.13	$102.17	$103.84	$103.23	67,292
2021-02-16	$104.79	$105.12	$103.64	$104.02	$103.41	95,741
2021-02-12	$103.16	$104.45	$102.95	$104.27	$103.66	78,275
2021-02-11	$102.96	$104.04	$101.25	$103.84	$103.23	85,748
2021-02-10	$104.01	$104.53	$102.39	$102.65	$102.05	67,287
2021-02-09	$102.99	$105.55	$102.08	$103.24	$102.64	97,869
2021-02-08	$101.34	$103.21	$100.83	$102.76	$102.16	85,941
2021-02-05	$100.36	$100.72	$98.84	$100.59	$100.00	63,588
2021-02-04	$98.81	$100.08	$98.33	$98.99	$98.41	95,129
2021-02-03	$98.85	$99.09	$97.55	$98.91	$98.33	75,250
2021-02-02	$99.22	$99.99	$98.09	$99.35	$98.77	94,571
2021-02-01	$96.03	$98.43	$95.52	$97.89	$97.32	70,386
2021-01-29	$98.19	$98.35	$95.08	$95.08	$94.53	107,129
2021-01-28	$100.83	$101.11	$98.35	$98.49	$97.92	125,518
2021-01-27	$99.79	$100.77	$97.58	$99.63	$99.05	152,945
2021-01-26	$106.24	$106.24	$102.11	$102.26	$101.66	111,173
2021-01-25	$105.41	$106.60	$102.91	$104.97	$104.36	74,687
2021-01-22	$103.68	$106.25	$103.23	$106.21	$105.59	90,141
2021-01-21	$107.51	$110.57	$104.89	$105.00	$104.39	108,308
2021-01-20	$106.38	$107.47	$105.79	$107.08	$106.46	92,788
2021-01-19	$107.32	$107.78	$105.71	$106.07	$105.45	147,031
2021-01-15	$106.50	$107.61	$105.65	$106.33	$105.71	72,394
2021-01-14	$107.39	$108.96	$106.99	$108.51	$107.88	79,538
2021-01-13	$109.92	$109.92	$106.59	$106.75	$106.13	57,576
2021-01-12	$109.05	$111.75	$109.05	$110.29	$109.65	104,135
2021-01-11	$108.39	$110.00	$108.39	$109.28	$108.64	83,328
2021-01-08	$110.58	$110.90	$108.43	$110.00	$109.36	93,047
2021-01-07	$108.06	$110.75	$107.32	$110.36	$109.72	86,001
2021-01-06	$102.51	$109.02	$102.51	$107.76	$107.13	244,961
2021-01-05	$99.51	$101.32	$99.51	$100.37	$99.78	109,821
2021-01-04	$103.69	$104.11	$99.21	$99.98	$99.40	138,454
2020-12-31	$101.49	$103.99	$101.32	$103.22	$102.62	91,318
2020-12-30	$102.24	$103.83	$101.84	$101.86	$101.19	217,015
2020-12-29	$103.74	$104.24	$100.92	$102.20	$101.53	80,978
2020-12-28	$102.42	$104.41	$102.34	$103.27	$102.59	85,042
2020-12-24	$101.26	$101.64	$100.31	$101.36	$100.69	24,442
2020-12-23	$100.48	$101.87	$99.68	$101.31	$100.64	96,964
2020-12-22	$99.94	$100.73	$99.24	$99.53	$98.87	73,468
2020-12-21	$97.62	$99.85	$97.61	$99.81	$99.15	136,375
2020-12-18	$103.67	$103.67	$99.55	$100.05	$99.39	502,255
2020-12-17	$104.08	$104.08	$101.62	$103.40	$102.72	146,140
2020-12-16	$105.94	$106.41	$102.22	$103.23	$102.55	89,426
2020-12-15	$103.72	$105.34	$103.31	$105.03	$104.34	89,888
2020-12-14	$103.17	$104.16	$102.27	$102.64	$101.96	150,589
2020-12-11	$99.53	$103.08	$99.53	$102.76	$102.08	86,314
2020-12-10	$99.68	$101.34	$98.60	$100.57	$99.91	126,157
2020-12-09	$100.79	$102.54	$99.63	$100.44	$99.78	96,210
2020-12-08	$99.35	$102.02	$99.35	$100.42	$99.76	127,759
2020-12-07	$99.28	$100.61	$97.65	$100.41	$99.75	69,595
2020-12-04	$99.19	$100.73	$98.74	$99.30	$98.64	116,424
2020-12-03	$99.18	$99.47	$97.93	$98.28	$97.63	110,991
2020-12-02	$99.55	$99.89	$98.53	$98.78	$98.13	78,483
2020-12-01	$100.29	$100.47	$99.19	$99.91	$99.25	82,946
2020-11-30	$98.41	$99.05	$97.39	$98.90	$98.25	126,361
2020-11-27	$99.41	$100.04	$98.38	$99.33	$98.67	37,826
2020-11-25	$102.41	$102.41	$99.81	$100.05	$99.39	76,385
2020-11-24	$99.96	$103.36	$99.00	$103.04	$102.36	154,531
2020-11-23	$99.09	$99.63	$97.60	$99.43	$98.77	140,845
2020-11-20	$97.30	$99.01	$90.45	$98.25	$97.60	229,907
2020-11-19	$98.85	$99.27	$97.08	$98.70	$98.05	115,846
2020-11-18	$100.75	$101.23	$99.35	$99.35	$98.69	85,442
2020-11-17	$98.54	$100.59	$96.95	$100.59	$99.93	91,590
2020-11-16	$98.43	$99.73	$97.34	$99.43	$98.77	77,909
2020-11-13	$94.81	$96.79	$94.43	$96.36	$95.72	59,249
2020-11-12	$96.65	$97.76	$92.96	$93.77	$93.15	74,766
2020-11-11	$98.84	$99.18	$96.20	$97.80	$97.15	82,404
2020-11-10	$97.02	$101.25	$97.02	$98.36	$97.71	170,197
2020-11-09	$93.85	$97.09	$93.85	$96.12	$95.49	136,159
2020-11-06	$88.48	$88.89	$87.37	$88.10	$87.52	42,499
2020-11-05	$85.21	$88.26	$85.21	$87.99	$87.41	70,674
2020-11-04	$85.00	$86.11	$82.92	$84.74	$84.18	66,630
2020-11-03	$86.85	$87.28	$86.00	$86.53	$85.96	104,339
2020-11-02	$84.91	$86.71	$84.51	$85.21	$84.65	84,492
2020-10-30	$84.10	$85.30	$83.12	$83.69	$83.14	132,501
2020-10-29	$82.39	$84.94	$82.07	$84.47	$83.91	97,080
2020-10-28	$85.16	$85.71	$82.68	$82.91	$82.36	54,984
2020-10-27	$87.82	$87.82	$86.33	$86.72	$86.15	55,489
2020-10-26	$87.72	$88.42	$86.91	$88.04	$87.46	54,232
2020-10-23	$88.81	$89.33	$88.11	$88.74	$88.15	38,636
2020-10-22	$88.09	$88.60	$87.18	$88.33	$87.75	72,842
2020-10-21	$87.28	$88.45	$87.15	$87.82	$87.24	66,157
2020-10-20	$87.77	$88.52	$86.72	$87.19	$86.61	69,154
2020-10-19	$87.93	$88.82	$86.80	$87.04	$86.47	69,598
2020-10-16	$87.36	$88.80	$87.36	$87.85	$87.27	64,778
2020-10-15	$85.29	$87.40	$84.84	$87.24	$86.66	44,405
2020-10-14	$86.62	$87.28	$86.29	$86.35	$85.78	58,271
2020-10-13	$85.90	$86.81	$85.21	$86.27	$85.70	64,405
2020-10-12	$85.83	$87.06	$85.83	$86.73	$86.16	59,589
2020-10-09	$85.96	$87.08	$85.54	$85.83	$85.26	52,252
2020-10-08	$85.35	$86.10	$84.79	$85.20	$84.64	56,796
2020-10-07	$84.94	$85.87	$83.76	$84.35	$83.79	141,129
2020-10-06	$85.44	$86.00	$83.90	$84.13	$83.57	191,093
2020-10-05	$83.21	$84.69	$83.21	$84.44	$83.88	98,873
2020-10-02	$80.27	$83.28	$80.27	$82.59	$82.04	128,357
2020-10-01	$80.93	$81.92	$79.45	$81.76	$81.22	111,441
2020-09-30	$81.01	$82.22	$80.14	$80.56	$80.03	102,206
2020-09-29	$80.77	$82.02	$80.51	$81.04	$80.43	124,369
2020-09-28	$80.03	$81.96	$80.03	$80.67	$80.06	96,882
2020-09-25	$79.02	$80.06	$78.97	$79.32	$78.72	67,528
2020-09-24	$78.49	$80.00	$78.30	$79.66	$79.06	105,509
2020-09-23	$80.15	$81.20	$78.45	$78.50	$77.90	105,810
2020-09-22	$80.19	$80.96	$79.20	$80.54	$79.93	110,966
2020-09-21	$82.73	$83.02	$78.83	$80.00	$79.39	168,231
2020-09-18	$85.81	$86.31	$83.94	$84.48	$83.84	362,382
2020-09-17	$85.35	$85.91	$84.53	$85.04	$84.39	112,300
2020-09-16	$86.06	$87.29	$85.13	$86.14	$85.49	100,798
2020-09-15	$86.83	$86.83	$85.31	$85.48	$84.83	59,855
2020-09-14	$86.62	$87.24	$86.12	$86.45	$85.79	76,065
2020-09-11	$86.82	$87.40	$85.19	$86.01	$85.36	92,481
2020-09-10	$86.74	$87.32	$86.09	$86.52	$85.86	90,042
2020-09-09	$86.19	$87.10	$86.18	$86.64	$85.98	76,793
2020-09-08	$85.88	$86.37	$84.72	$85.59	$84.94	111,767
2020-09-04	$88.58	$88.85	$86.38	$86.80	$86.14	70,178
2020-09-03	$90.99	$90.99	$86.42	$87.16	$86.50	77,547
2020-09-02	$91.33	$91.36	$89.46	$90.98	$90.29	66,305
2020-09-01	$89.83	$91.26	$89.72	$91.10	$90.41	95,032
2020-08-31	$90.35	$90.74	$89.78	$89.92	$89.24	108,707
2020-08-28	$90.65	$90.71	$89.73	$90.67	$89.98	54,995
2020-08-27	$90.51	$90.86	$89.25	$89.96	$89.28	54,774
2020-08-26	$89.70	$90.35	$89.43	$89.83	$89.15	43,291
2020-08-25	$91.30	$91.30	$89.50	$89.83	$89.15	61,836
2020-08-24	$88.68	$90.97	$88.68	$90.79	$90.10	97,275
2020-08-21	$87.55	$88.25	$86.85	$88.01	$87.34	89,929
2020-08-20	$87.96	$88.43	$87.50	$88.07	$87.40	39,371
2020-08-19	$89.68	$90.58	$88.88	$89.06	$88.38	66,209
2020-08-18	$89.87	$89.87	$87.96	$88.96	$88.29	79,080
2020-08-17	$91.05	$91.05	$89.45	$89.75	$89.07	47,043
2020-08-14	$90.50	$90.87	$89.72	$90.62	$89.93	70,754
2020-08-13	$91.20	$91.77	$90.70	$91.16	$90.47	48,171
2020-08-12	$92.59	$92.59	$90.56	$91.87	$91.17	71,570
2020-08-11	$95.60	$95.60	$91.10	$91.82	$91.12	117,452
2020-08-10	$91.30	$94.05	$90.67	$93.34	$92.63	99,193
2020-08-07	$90.68	$91.37	$90.08	$90.65	$89.96	115,151
2020-08-06	$90.04	$90.61	$89.33	$90.56	$89.87	61,380
2020-08-05	$88.36	$90.69	$88.14	$90.28	$89.60	71,157
2020-08-04	$87.15	$88.17	$86.16	$87.45	$86.79	64,568
2020-08-03	$86.65	$87.55	$86.19	$87.41	$86.75	55,005
2020-07-31	$85.16	$86.02	$83.67	$85.94	$85.29	101,623
2020-07-30	$85.71	$86.19	$84.60	$85.90	$85.25	51,866
2020-07-29	$85.93	$88.09	$85.93	$87.17	$86.51	60,977
2020-07-28	$86.86	$87.84	$85.18	$85.18	$84.53	36,942
2020-07-27	$85.90	$87.56	$85.90	$87.42	$86.76	37,947
2020-07-24	$87.51	$87.57	$85.72	$86.03	$85.38	55,919
2020-07-23	$86.62	$88.71	$86.62	$87.93	$87.26	71,921
2020-07-22	$86.14	$86.96	$85.45	$86.71	$86.05	63,900
2020-07-21	$85.92	$87.41	$85.62	$86.33	$85.67	90,544
2020-07-20	$85.94	$86.13	$83.99	$84.79	$84.15	39,247
2020-07-17	$86.87	$87.75	$86.15	$86.50	$85.84	82,907
2020-07-16	$87.00	$87.74	$86.18	$86.79	$86.13	52,340
2020-07-15	$86.14	$88.57	$85.72	$87.22	$86.56	112,754
2020-07-14	$81.88	$84.18	$81.67	$84.17	$83.53	91,909
2020-07-13	$83.00	$84.28	$81.50	$81.62	$81.00	101,233
2020-07-10	$80.95	$82.10	$80.95	$81.93	$81.31	53,292
2020-07-09	$81.02	$81.58	$78.75	$80.67	$80.06	80,166
2020-07-08	$80.87	$81.99	$79.98	$81.31	$80.69	64,791
2020-07-07	$82.11	$82.71	$80.66	$81.25	$80.63	127,864
2020-07-06	$84.74	$84.74	$82.35	$82.90	$82.27	60,589
2020-07-02	$82.82	$84.45	$82.30	$82.48	$81.85	53,539
2020-07-01	$84.65	$84.96	$81.06	$81.42	$80.80	90,471
2020-06-30	$83.26	$85.85	$83.03	$84.53	$83.81	161,234
2020-06-29	$80.91	$84.22	$80.57	$83.72	$83.00	173,009
2020-06-26	$79.57	$81.09	$78.79	$79.46	$78.78	209,290
2020-06-25	$78.21	$80.43	$77.47	$80.30	$79.61	87,957
2020-06-24	$80.47	$81.35	$78.32	$78.58	$77.91	100,123
2020-06-23	$84.16	$84.16	$81.46	$81.53	$80.83	96,301
2020-06-22	$80.11	$83.27	$79.78	$82.65	$81.94	126,688
2020-06-19	$82.79	$82.90	$80.19	$80.76	$80.07	207,406
2020-06-18	$81.39	$82.84	$81.35	$81.86	$81.16	64,380
2020-06-17	$84.66	$84.91	$81.81	$82.32	$81.62	82,721
2020-06-16	$86.08	$86.08	$83.25	$83.98	$83.26	96,591
2020-06-15	$78.70	$83.42	$78.70	$82.53	$81.82	61,395
2020-06-12	$84.33	$84.36	$79.96	$81.60	$80.90	81,047
2020-06-11	$83.82	$84.78	$80.93	$80.99	$80.30	97,482
2020-06-10	$89.00	$89.03	$86.56	$87.22	$86.47	86,595
2020-06-09	$90.26	$91.26	$88.93	$89.67	$88.90	92,535
2020-06-08	$91.40	$94.24	$91.23	$92.15	$91.36	102,238
2020-06-05	$92.25	$93.49	$89.77	$90.15	$89.38	167,638
2020-06-04	$85.16	$88.83	$85.16	$88.44	$87.68	83,622
2020-06-03	$85.13	$87.66	$85.13	$86.20	$85.46	92,895
2020-06-02	$85.13	$85.13	$83.62	$83.74	$83.02	58,310
2020-06-01	$83.16	$85.15	$83.13	$83.98	$83.26	110,245
2020-05-29	$82.08	$82.99	$80.49	$82.61	$81.90	161,680
2020-05-28	$89.10	$89.10	$82.90	$83.15	$82.44	100,671
2020-05-27	$86.29	$88.25	$84.87	$87.79	$87.04	108,808
2020-05-26	$83.03	$85.35	$82.91	$84.62	$83.90	90,144
2020-05-22	$80.32	$80.57	$78.75	$80.14	$79.45	61,179
2020-05-21	$80.04	$81.79	$79.65	$79.82	$79.14	83,169
2020-05-20	$80.29	$81.32	$79.63	$80.42	$79.73	82,105
2020-05-19	$79.25	$81.52	$78.49	$78.51	$77.84	108,860
2020-05-18	$78.43	$80.50	$78.07	$79.89	$79.21	102,563
2020-05-15	$73.67	$75.40	$72.47	$74.47	$73.83	133,008
2020-05-14	$74.02	$74.02	$71.30	$73.59	$72.96	131,602
2020-05-13	$76.96	$77.57	$74.63	$75.01	$74.37	164,661
2020-05-12	$79.61	$80.09	$77.10	$77.40	$76.74	190,486
2020-05-11	$78.30	$80.83	$78.02	$79.11	$78.43	120,019
2020-05-08	$77.96	$79.76	$76.69	$79.70	$79.02	132,403
2020-05-07	$75.16	$76.88	$75.05	$76.00	$75.35	182,081
2020-05-06	$75.42	$75.69	$73.84	$74.06	$73.43	69,165
2020-05-05	$75.76	$76.47	$74.20	$74.66	$74.02	141,281
2020-05-04	$73.54	$74.29	$72.01	$74.07	$73.44	105,556
2020-05-01	$74.44	$74.66	$72.90	$73.75	$73.12	127,554
2020-04-30	$78.02	$78.02	$75.81	$76.30	$75.65	146,927
2020-04-29	$77.96	$81.70	$77.80	$79.62	$78.94	123,496
2020-04-28	$76.02	$77.08	$73.71	$75.52	$74.87	106,395
2020-04-27	$74.20	$75.96	$73.69	$74.86	$74.22	96,380
2020-04-24	$73.08	$73.94	$71.13	$72.99	$72.37	62,271
2020-04-23	$73.92	$75.00	$72.48	$73.00	$72.38	79,326
2020-04-22	$72.96	$74.52	$71.23	$73.59	$72.96	87,678
2020-04-21	$70.72	$71.57	$69.76	$70.37	$69.77	72,335
2020-04-20	$74.80	$75.98	$72.81	$73.03	$72.40	76,701
2020-04-17	$75.17	$77.41	$75.17	$76.77	$76.11	84,903
2020-04-16	$74.83	$75.00	$70.90	$73.52	$72.89	97,793
2020-04-15	$72.41	$75.00	$71.64	$74.49	$73.85	118,493
2020-04-14	$76.75	$77.31	$74.49	$75.14	$74.50	134,430
2020-04-13	$77.32	$79.38	$72.45	$74.25	$73.61	82,454
2020-04-09	$76.84	$79.28	$75.55	$78.01	$77.34	119,146
2020-04-08	$75.11	$76.77	$73.00	$75.38	$74.73	117,629
2020-04-07	$78.70	$78.95	$73.35	$74.05	$73.42	170,227
2020-04-06	$74.63	$76.57	$73.07	$75.79	$75.14	196,351
2020-04-03	$72.41	$76.55	$69.52	$71.20	$70.59	136,732
2020-04-02	$68.09	$74.83	$68.09	$73.60	$72.97	101,412
2020-04-01	$71.56	$73.73	$68.26	$69.15	$68.56	110,988
2020-03-31	$76.02	$77.79	$74.17	$75.91	$75.17	153,220
2020-03-30	$74.29	$77.06	$72.16	$76.55	$75.81	114,529
2020-03-27	$80.14	$80.65	$73.31	$73.99	$73.27	262,985
2020-03-26	$80.66	$84.77	$80.66	$83.44	$82.63	183,568
2020-03-25	$73.43	$82.74	$71.06	$79.91	$79.13	204,724
2020-03-24	$68.57	$74.60	$68.57	$74.09	$73.37	144,055
2020-03-23	$67.73	$69.84	$62.64	$66.57	$65.92	136,984
2020-03-20	$71.41	$72.90	$67.51	$67.77	$67.11	233,488
2020-03-19	$68.74	$73.17	$66.78	$71.22	$70.53	199,395
2020-03-18	$71.72	$73.85	$65.38	$69.14	$68.47	198,578
2020-03-17	$67.48	$77.14	$66.00	$76.68	$75.94	224,716
2020-03-16	$69.52	$75.38	$65.07	$67.25	$66.60	182,374
2020-03-13	$76.73	$77.16	$72.03	$77.02	$76.27	163,482
2020-03-12	$75.94	$78.88	$72.97	$72.97	$72.26	170,501
2020-03-11	$85.92	$86.60	$80.40	$81.53	$80.74	114,845
2020-03-10	$85.53	$87.97	$83.74	$87.92	$87.07	145,014
2020-03-09	$82.34	$84.30	$82.03	$83.26	$82.45	212,961
2020-03-06	$86.48	$88.65	$85.91	$87.89	$87.04	99,509
2020-03-05	$91.49	$92.28	$88.26	$88.93	$88.07	122,492
2020-03-04	$91.63	$93.42	$90.56	$93.31	$92.40	111,900
2020-03-03	$93.32	$95.12	$89.53	$90.89	$90.01	165,711
2020-03-02	$91.20	$93.47	$90.21	$93.21	$92.31	222,450
2020-02-28	$88.47	$92.65	$88.04	$90.92	$90.04	255,790
2020-02-27	$91.64	$95.11	$90.46	$91.23	$90.34	220,354
2020-02-26	$95.66	$97.02	$93.41	$93.44	$92.53	240,874
2020-02-25	$95.76	$96.08	$93.98	$95.13	$94.21	242,345
2020-02-24	$94.76	$95.52	$93.49	$95.50	$94.57	227,671
2020-02-21	$99.04	$99.04	$96.16	$96.76	$95.82	185,576
2020-02-20	$98.46	$99.65	$98.46	$99.13	$98.17	123,582
2020-02-19	$100.48	$100.48	$98.35	$99.11	$98.15	105,553
2020-02-18	$101.44	$101.83	$99.77	$100.08	$99.11	106,005
2020-02-14	$104.15	$104.17	$101.74	$101.90	$100.91	91,195
2020-02-13	$103.78	$104.62	$103.58	$104.10	$103.09	100,971
2020-02-12	$103.48	$104.58	$102.88	$104.34	$103.33	123,288
2020-02-11	$102.05	$103.52	$101.45	$102.76	$101.76	334,539
2020-02-10	$102.23	$102.53	$100.54	$101.56	$100.57	176,151
2020-02-07	$103.23	$103.28	$101.96	$102.58	$101.58	124,378
2020-02-06	$104.68	$104.68	$102.58	$103.68	$102.67	229,757
2020-02-05	$99.31	$107.10	$97.99	$103.96	$102.95	539,673
2020-02-04	$98.09	$98.14	$96.15	$97.31	$96.37	280,687
2020-02-03	$96.58	$97.89	$96.51	$96.97	$96.03	162,430
2020-01-31	$97.28	$97.77	$95.46	$95.96	$95.03	116,519
2020-01-30	$96.97	$98.28	$96.97	$97.96	$97.01	71,440
2020-01-29	$98.75	$99.26	$97.79	$97.88	$96.93	96,618
2020-01-28	$98.95	$99.69	$98.26	$98.54	$97.58	99,921
2020-01-27	$96.74	$98.89	$96.71	$98.42	$97.46	151,663
2020-01-24	$98.85	$99.58	$98.01	$98.61	$97.65	83,034
2020-01-23	$97.79	$98.84	$97.33	$98.62	$97.66	138,864
2020-01-22	$99.66	$99.73	$98.05	$98.29	$97.34	98,952
2020-01-21	$98.75	$99.59	$97.76	$99.40	$98.44	85,699
2020-01-17	$99.22	$100.34	$98.89	$98.99	$98.03	124,804
2020-01-16	$97.83	$98.78	$97.64	$98.75	$97.79	135,613
2020-01-15	$97.22	$98.59	$97.02	$97.36	$96.41	81,850
2020-01-14	$97.20	$98.59	$96.57	$97.50	$96.55	141,585
2020-01-13	$96.25	$97.68	$95.97	$97.57	$96.62	113,971
2020-01-10	$96.35	$97.08	$95.14	$95.95	$95.02	120,594
2020-01-09	$97.42	$97.42	$95.80	$96.40	$95.46	129,660
2020-01-08	$95.60	$97.36	$95.60	$97.06	$96.12	166,869
2020-01-07	$95.63	$96.27	$94.78	$95.82	$94.89	191,954
2020-01-06	$93.78	$95.71	$93.78	$95.57	$94.64	171,385
2020-01-03	$92.12	$94.61	$92.12	$94.60	$93.68	203,420
2020-01-02	$93.39	$93.40	$92.26	$93.32	$92.41	192,030
2019-12-31	$91.81	$93.21	$91.81	$92.50	$91.60	136,935
2019-12-30	$91.80	$92.44	$90.95	$92.17	$91.20	135,346
2019-12-27	$92.17	$92.31	$91.52	$91.66	$90.69	77,033
2019-12-26	$91.77	$92.75	$91.03	$91.66	$90.69	60,808
2019-12-24	$91.43	$91.71	$91.04	$91.62	$90.65	28,947
2019-12-23	$91.48	$91.85	$90.90	$91.49	$90.52	75,289
2019-12-20	$91.91	$92.39	$91.21	$91.54	$90.57	379,095
2019-12-19	$89.37	$91.39	$89.13	$91.34	$90.38	222,177
2019-12-18	$88.53	$89.40	$87.21	$89.26	$88.32	132,511
2019-12-17	$88.02	$88.07	$87.00	$88.03	$87.10	240,324
2019-12-16	$88.81	$88.81	$87.59	$87.74	$86.81	170,130
2019-12-13	$89.49	$89.80	$87.42	$87.87	$86.94	260,731
2019-12-12	$88.99	$90.00	$88.35	$89.82	$88.87	120,914
2019-12-11	$87.30	$89.45	$87.30	$89.14	$88.20	162,256
2019-12-10	$87.34	$87.54	$86.66	$87.12	$86.20	127,903
2019-12-09	$87.66	$88.22	$87.27	$87.44	$86.52	151,122
2019-12-06	$88.31	$88.85	$87.52	$87.68	$86.75	338,681
2019-12-05	$86.77	$87.85	$86.43	$87.21	$86.29	151,893
2019-12-04	$87.40	$87.94	$86.52	$86.69	$85.77	132,035
2019-12-03	$85.90	$87.16	$85.16	$86.96	$86.04	127,148
2019-12-02	$87.79	$88.19	$86.39	$86.63	$85.71	154,502
2019-11-29	$87.55	$89.12	$87.55	$88.07	$87.14	40,393
2019-11-27	$87.32	$88.19	$87.23	$88.11	$87.18	60,898
2019-11-26	$87.16	$88.17	$86.58	$87.38	$86.46	111,862
2019-11-25	$86.14	$88.10	$86.14	$87.51	$86.59	163,435
2019-11-22	$84.93	$85.82	$84.21	$85.76	$84.85	113,324
2019-11-21	$86.24	$86.89	$84.26	$84.78	$83.88	111,137
2019-11-20	$84.59	$87.17	$83.06	$86.12	$85.21	311,458
2019-11-19	$85.35	$87.33	$85.35	$86.59	$85.68	130,803
2019-11-18	$85.16	$85.35	$84.06	$84.47	$83.58	121,762
2019-11-15	$85.25	$85.64	$84.15	$85.33	$84.43	150,708
2019-11-14	$85.20	$85.73	$84.96	$85.14	$84.24	52,423
2019-11-13	$84.74	$85.69	$84.74	$85.37	$84.47	56,468
2019-11-12	$85.71	$86.91	$85.33	$85.47	$84.57	83,240
2019-11-11	$84.18	$86.13	$84.18	$85.70	$84.79	158,818
2019-11-08	$85.20	$85.64	$84.41	$85.12	$84.22	90,778
2019-11-07	$85.11	$86.16	$84.84	$85.42	$84.52	100,551
2019-11-06	$85.08	$85.09	$84.40	$84.79	$83.89	87,207
2019-11-05	$84.68	$85.67	$84.65	$85.14	$84.24	152,367
2019-11-04	$85.71	$85.71	$84.03	$84.21	$83.32	104,128
2019-11-01	$85.08	$85.55	$83.92	$85.07	$84.17	121,139
2019-10-31	$82.85	$84.49	$81.93	$84.49	$83.60	133,296
2019-10-30	$83.34	$83.70	$82.67	$83.18	$82.30	82,332
2019-10-29	$82.41	$83.54	$82.41	$83.51	$82.63	158,736
2019-10-28	$83.59	$84.07	$82.68	$82.70	$81.83	93,718
2019-10-25	$85.45	$85.58	$82.89	$83.25	$82.37	161,272
2019-10-24	$85.87	$86.61	$84.66	$85.50	$84.60	295,914
2019-10-23	$83.55	$85.64	$83.55	$85.51	$84.61	90,343
2019-10-22	$83.23	$84.34	$82.30	$83.55	$82.67	46,593
2019-10-21	$83.12	$83.93	$82.91	$83.41	$82.53	154,045
2019-10-18	$81.42	$82.56	$81.25	$82.42	$81.55	136,025
2019-10-17	$82.24	$83.32	$81.75	$81.95	$81.08	119,533
2019-10-16	$80.48	$81.74	$80.35	$81.68	$80.82	64,668
2019-10-15	$79.88	$81.26	$79.19	$80.87	$80.02	76,702
2019-10-14	$80.47	$80.49	$78.75	$79.72	$78.88	77,387
2019-10-11	$82.11	$83.88	$80.60	$80.85	$80.00	194,423
2019-10-10	$79.13	$81.06	$79.05	$80.75	$79.90	182,398
2019-10-09	$78.67	$79.24	$77.63	$79.02	$78.19	250,984
2019-10-08	$77.32	$78.38	$76.42	$77.85	$77.03	158,696
2019-10-07	$77.53	$78.89	$77.17	$78.14	$77.31	126,200
2019-10-04	$76.18	$78.40	$76.18	$78.17	$77.34	66,757
2019-10-03	$75.38	$76.47	$74.16	$76.33	$75.52	89,718
2019-10-02	$76.39	$77.01	$75.22	$75.66	$74.86	110,019
2019-10-01	$80.04	$80.35	$77.22	$77.26	$76.36	161,692
2019-09-30	$79.06	$80.51	$78.89	$79.56	$78.64	157,211
2019-09-27	$77.65	$79.08	$76.64	$78.58	$77.67	153,638
2019-09-26	$79.15	$79.15	$76.88	$77.14	$76.24	69,967
2019-09-25	$77.95	$79.25	$77.60	$79.01	$78.09	181,507
2019-09-24	$78.86	$79.53	$77.69	$77.98	$77.07	137,196
2019-09-23	$77.75	$79.11	$77.71	$78.80	$77.89	99,866
2019-09-20	$80.02	$80.07	$78.37	$78.40	$77.49	220,833
2019-09-19	$80.50	$80.89	$79.89	$79.97	$79.04	85,050
2019-09-18	$80.46	$80.69	$79.53	$80.55	$79.61	71,778
2019-09-17	$80.51	$80.80	$79.60	$80.65	$79.71	67,619
2019-09-16	$80.90	$81.46	$80.03	$80.92	$79.98	72,531
2019-09-13	$82.03	$82.30	$81.12	$81.26	$80.32	87,757
2019-09-12	$81.00	$81.65	$79.88	$81.39	$80.45	80,077
2019-09-11	$78.44	$81.00	$77.80	$80.92	$79.98	92,017
2019-09-10	$77.61	$78.14	$76.30	$78.03	$77.12	96,240
2019-09-09	$77.53	$78.33	$76.51	$77.51	$76.61	105,051
2019-09-06	$77.12	$77.43	$76.13	$77.09	$76.20	131,804
2019-09-05	$76.54	$77.56	$76.04	$76.98	$76.09	246,468
2019-09-04	$75.77	$76.31	$75.29	$75.75	$74.87	89,340
2019-09-03	$75.54	$75.85	$74.19	$74.92	$74.05	125,955
2019-08-30	$76.32	$76.38	$75.29	$76.13	$75.25	68,324
2019-08-29	$75.82	$76.34	$75.60	$75.83	$74.95	102,732
2019-08-28	$73.68	$75.58	$73.35	$74.93	$74.06	192,413
2019-08-27	$74.71	$74.97	$73.44	$73.95	$73.09	128,405
2019-08-26	$74.27	$74.41	$73.28	$74.15	$73.29	100,678
2019-08-23	$74.94	$75.81	$73.04	$73.50	$72.65	156,337
2019-08-22	$75.89	$76.51	$74.85	$75.43	$74.55	98,814
2019-08-21	$76.32	$76.32	$75.49	$75.89	$75.01	75,441
2019-08-20	$76.37	$76.38	$75.30	$75.31	$74.44	90,385
2019-08-19	$76.40	$77.30	$75.88	$76.53	$75.64	118,306
2019-08-16	$74.85	$76.01	$74.73	$75.49	$74.61	90,166
2019-08-15	$74.50	$74.83	$73.58	$74.41	$73.55	97,279
2019-08-14	$75.06	$77.12	$73.40	$74.11	$73.25	251,790
2019-08-13	$74.84	$76.85	$74.61	$76.31	$75.42	107,921
2019-08-12	$76.28	$76.53	$74.96	$75.07	$74.20	81,972
2019-08-09	$80.00	$80.00	$74.79	$76.61	$75.72	170,579
2019-08-08	$80.53	$82.32	$80.05	$81.65	$80.70	171,814
2019-08-07	$78.34	$80.43	$77.70	$80.01	$79.08	121,912
2019-08-06	$79.40	$80.13	$77.94	$79.25	$78.33	228,316
2019-08-05	$79.90	$80.25	$78.05	$79.01	$78.09	181,843
2019-08-02	$82.47	$82.66	$80.60	$81.37	$80.43	155,880
2019-08-01	$83.74	$84.84	$82.48	$82.78	$81.82	139,042
2019-07-31	$84.24	$85.86	$83.22	$83.56	$82.59	171,224
2019-07-30	$82.84	$84.55	$82.14	$84.39	$83.41	139,798
2019-07-29	$83.98	$84.34	$82.73	$83.18	$82.21	123,793
2019-07-26	$83.93	$84.46	$83.16	$83.89	$82.92	134,096
2019-07-25	$85.26	$85.43	$83.59	$83.77	$82.80	148,311
2019-07-24	$84.35	$85.31	$82.95	$85.16	$84.17	116,769
2019-07-23	$82.75	$85.10	$82.33	$84.60	$83.62	125,864
2019-07-22	$82.53	$83.00	$82.07	$82.43	$81.47	153,927
2019-07-19	$82.07	$83.81	$81.81	$82.42	$81.46	172,449
2019-07-18	$82.36	$83.13	$81.79	$82.28	$81.32	80,547
2019-07-17	$82.25	$82.84	$81.41	$82.54	$81.58	81,858
2019-07-16	$82.34	$83.07	$82.06	$82.11	$81.16	102,488
2019-07-15	$82.56	$82.76	$81.75	$82.58	$81.62	68,033
2019-07-12	$81.38	$82.97	$80.74	$82.22	$81.27	128,005
2019-07-11	$82.43	$82.82	$80.83	$81.04	$80.10	128,333
2019-07-10	$81.96	$82.18	$80.97	$81.84	$80.89	72,390
2019-07-09	$81.27	$81.59	$80.23	$81.54	$80.59	109,524
2019-07-08	$82.21	$82.21	$81.12	$81.86	$80.91	101,927
2019-07-05	$81.95	$82.67	$81.16	$82.38	$81.42	73,217
2019-07-03	$83.22	$83.27	$82.20	$82.60	$81.64	55,573
2019-07-02	$83.87	$84.21	$82.72	$83.15	$82.11	149,359
2019-07-01	$83.54	$84.11	$82.02	$83.84	$82.79	169,298
2019-06-28	$79.97	$82.70	$79.97	$82.62	$81.58	980,703
2019-06-27	$78.32	$79.95	$78.32	$79.95	$78.95	249,012
2019-06-26	$77.33	$77.93	$76.49	$77.59	$76.62	75,641
2019-06-25	$76.09	$77.99	$75.72	$76.99	$76.02	90,315
2019-06-24	$76.87	$77.47	$75.78	$75.91	$74.96	132,424
2019-06-21	$77.33	$78.07	$76.55	$76.65	$75.69	162,212
2019-06-20	$78.20	$78.87	$77.32	$77.90	$76.92	46,198
2019-06-19	$76.39	$77.71	$76.27	$77.36	$76.39	66,785
2019-06-18	$76.16	$77.23	$75.91	$76.42	$75.46	59,200
2019-06-17	$75.48	$75.98	$75.12	$75.50	$74.55	54,235
2019-06-14	$75.92	$76.15	$74.92	$75.29	$74.34	40,188
2019-06-13	$75.75	$76.48	$75.23	$76.22	$75.26	74,934
2019-06-12	$74.45	$75.54	$74.45	$75.50	$74.55	46,271
2019-06-11	$76.00	$76.54	$74.32	$74.65	$73.71	72,868
2019-06-10	$74.34	$75.44	$74.03	$75.44	$74.49	127,674
2019-06-07	$74.16	$74.75	$73.63	$74.15	$73.22	134,477
2019-06-06	$73.46	$73.90	$72.64	$73.82	$72.89	128,440
2019-06-05	$72.64	$73.62	$72.06	$73.44	$72.52	118,294
2019-06-04	$71.17	$72.52	$71.02	$72.52	$71.61	56,122
2019-06-03	$70.08	$70.84	$69.62	$70.51	$69.62	96,782
2019-05-31	$69.59	$70.01	$69.02	$69.89	$69.01	63,597
2019-05-30	$70.03	$71.02	$69.60	$70.33	$69.45	60,005
2019-05-29	$69.20	$70.26	$68.99	$69.88	$69.00	87,735
2019-05-28	$70.79	$70.79	$69.42	$69.57	$68.70	86,184
2019-05-24	$69.98	$70.65	$69.56	$70.54	$69.65	37,613
2019-05-23	$70.91	$70.91	$68.39	$69.61	$68.74	73,278
2019-05-22	$72.55	$72.81	$71.44	$71.55	$70.65	61,641
2019-05-21	$72.12	$73.00	$72.12	$72.78	$71.87	61,656
2019-05-20	$71.66	$72.00	$71.33	$71.94	$71.04	36,884
2019-05-17	$72.50	$73.44	$71.47	$72.05	$71.14	71,967
2019-05-16	$73.27	$74.09	$72.66	$73.14	$72.22	53,117
2019-05-15	$72.44	$73.59	$72.29	$73.16	$72.24	26,032
2019-05-14	$72.94	$73.38	$72.39	$72.90	$71.98	62,055
2019-05-13	$72.97	$73.72	$72.21	$72.59	$71.68	57,013
2019-05-10	$74.52	$74.71	$73.38	$74.40	$73.47	82,568
2019-05-09	$72.64	$75.94	$72.27	$74.44	$73.50	115,844
2019-05-08	$78.32	$78.32	$72.71	$73.38	$72.46	102,967
2019-05-07	$76.14	$76.47	$74.67	$75.56	$74.61	70,995
2019-05-06	$75.32	$76.89	$74.83	$76.69	$75.73	65,004
2019-05-03	$75.38	$76.89	$75.38	$76.79	$75.83	113,545
2019-05-02	$74.89	$75.59	$73.81	$74.85	$73.91	52,671
2019-05-01	$75.07	$76.12	$74.58	$74.79	$73.85	213,277
2019-04-30	$73.87	$75.34	$73.32	$75.00	$74.06	135,013
2019-04-29	$72.28	$73.99	$72.04	$73.98	$73.05	78,251
2019-04-26	$71.36	$72.36	$71.36	$72.16	$71.25	73,604
2019-04-25	$74.07	$74.07	$72.15	$72.22	$71.31	58,070
2019-04-24	$73.93	$74.83	$73.84	$74.37	$73.44	48,524
2019-04-23	$72.90	$74.25	$72.74	$74.03	$73.10	73,030
2019-04-22	$72.58	$73.05	$72.16	$72.47	$71.56	40,032
2019-04-18	$72.49	$73.00	$72.38	$72.96	$72.04	38,090
2019-04-17	$72.52	$72.70	$72.00	$72.45	$71.54	61,691
2019-04-16	$72.41	$72.59	$72.09	$72.32	$71.41	43,223
2019-04-15	$72.30	$72.72	$71.73	$72.08	$71.17	35,419
2019-04-12	$71.86	$72.33	$71.86	$72.31	$71.40	40,742
2019-04-11	$71.16	$71.85	$71.00	$71.49	$70.59	67,982
2019-04-10	$69.74	$71.34	$69.74	$71.19	$70.30	104,430
2019-04-09	$70.09	$70.26	$69.50	$69.66	$68.78	116,161
2019-04-08	$70.08	$70.88	$69.86	$70.32	$69.44	88,883
2019-04-05	$69.50	$70.50	$69.50	$70.32	$69.44	115,522
2019-04-04	$68.69	$69.43	$68.42	$69.37	$68.50	37,682
2019-04-03	$68.82	$69.50	$68.45	$68.63	$67.77	32,904
2019-04-02	$68.51	$68.67	$67.89	$68.42	$67.56	57,485
2019-04-01	$67.43	$68.57	$67.43	$68.47	$67.53	77,513
2019-03-29	$66.72	$67.13	$66.21	$67.03	$66.11	97,204
2019-03-28	$66.49	$66.77	$65.69	$66.14	$65.23	123,112
2019-03-27	$66.90	$67.26	$65.81	$66.31	$65.40	116,909
2019-03-26	$67.77	$68.01	$66.71	$66.95	$66.03	92,789
2019-03-25	$68.80	$69.02	$67.43	$67.47	$66.54	109,652
2019-03-22	$70.46	$70.46	$68.76	$68.76	$67.82	288,523
2019-03-21	$69.05	$71.29	$69.05	$70.88	$69.91	112,825
2019-03-20	$69.32	$70.42	$68.90	$69.30	$68.35	149,822
2019-03-19	$69.59	$69.77	$68.97	$69.31	$68.36	68,081
2019-03-18	$69.61	$70.19	$69.12	$69.36	$68.41	119,644
2019-03-15	$68.90	$71.14	$68.90	$69.39	$68.44	281,832
2019-03-14	$68.25	$68.62	$68.03	$68.48	$67.54	89,518
2019-03-13	$68.00	$68.87	$67.76	$68.35	$67.41	86,593
2019-03-12	$68.43	$68.54	$67.73	$67.80	$66.87	83,639
2019-03-11	$67.30	$68.60	$67.14	$68.33	$67.39	110,935
2019-03-08	$67.11	$67.40	$66.66	$67.33	$66.41	61,620
2019-03-07	$67.97	$68.12	$66.82	$67.40	$66.48	141,779
2019-03-06	$68.85	$69.06	$67.76	$68.04	$67.11	130,447
2019-03-05	$68.94	$69.21	$68.69	$68.76	$67.82	68,133
2019-03-04	$69.10	$69.44	$68.52	$68.82	$67.88	88,017
2019-03-01	$69.46	$69.79	$68.38	$68.94	$67.99	66,113
2019-02-28	$69.47	$69.81	$68.82	$69.19	$68.24	76,601
2019-02-27	$69.42	$70.06	$68.87	$69.45	$68.50	54,426
2019-02-26	$69.91	$70.16	$69.09	$69.68	$68.72	83,016
2019-02-25	$70.13	$70.76	$69.89	$69.93	$68.97	56,353
2019-02-22	$69.95	$70.22	$69.42	$70.00	$69.04	90,141
2019-02-21	$70.10	$70.99	$69.30	$69.68	$68.72	73,300
2019-02-20	$69.03	$70.46	$69.03	$70.38	$69.41	149,227
2019-02-19	$68.72	$69.88	$68.72	$69.26	$68.31	114,336
2019-02-15	$67.89	$69.06	$67.60	$68.96	$68.01	75,528
2019-02-14	$67.90	$68.41	$67.27	$67.32	$66.40	101,641
2019-02-13	$67.19	$68.26	$66.97	$68.12	$67.19	90,103
2019-02-12	$66.20	$67.27	$65.92	$67.10	$66.18	103,840
2019-02-11	$66.49	$66.83	$64.91	$65.67	$64.77	82,732
2019-02-08	$68.20	$68.20	$64.01	$66.57	$65.66	191,675
2019-02-07	$65.33	$65.52	$64.57	$65.24	$64.35	113,988
2019-02-06	$65.35	$66.45	$65.32	$65.75	$64.85	30,229
2019-02-05	$65.30	$66.17	$65.13	$65.72	$64.82	34,650
2019-02-04	$64.76	$65.25	$64.69	$65.20	$64.31	67,032
2019-02-01	$64.94	$65.47	$64.34	$64.87	$63.98	69,455
2019-01-31	$63.86	$65.24	$63.64	$65.11	$64.22	112,233
2019-01-30	$64.23	$64.51	$63.57	$64.08	$63.20	64,275
2019-01-29	$64.26	$64.72	$63.78	$63.81	$62.93	71,275
2019-01-28	$64.40	$65.35	$63.65	$64.09	$63.21	51,562
2019-01-25	$65.49	$65.70	$64.81	$64.81	$63.92	75,291
2019-01-24	$63.89	$65.05	$63.89	$64.97	$64.08	90,392
2019-01-23	$64.78	$65.04	$63.62	$64.08	$63.20	93,690
2019-01-22	$65.56	$65.56	$64.36	$64.68	$63.79	73,584
2019-01-18	$65.50	$66.96	$65.36	$65.98	$65.07	130,718
2019-01-17	$64.87	$65.70	$64.87	$65.25	$64.35	184,936
2019-01-16	$65.50	$66.25	$64.89	$65.14	$64.25	102,210
2019-01-15	$65.44	$65.70	$64.43	$65.37	$64.47	122,147
2019-01-14	$65.32	$66.48	$65.18	$65.18	$64.29	113,047
2019-01-11	$65.78	$66.33	$65.44	$65.75	$64.85	116,732
2019-01-10	$65.52	$66.65	$65.52	$66.10	$65.19	126,022
2019-01-09	$65.88	$66.43	$65.47	$65.81	$64.91	181,677
2019-01-08	$65.27	$65.87	$64.65	$65.55	$64.65	268,925
2019-01-07	$64.49	$65.17	$63.97	$64.66	$63.77	102,029
2019-01-04	$64.58	$65.51	$63.61	$64.50	$63.62	187,777
2019-01-03	$64.50	$64.99	$62.91	$63.70	$62.83	93,843
2019-01-02	$65.44	$65.97	$64.06	$64.81	$63.92	142,896
2018-12-31	$65.60	$66.17	$64.75	$65.95	$64.97	119,791
2018-12-28	$65.59	$66.21	$64.51	$65.19	$64.22	121,803
2018-12-27	$64.64	$65.87	$63.07	$65.05	$64.08	130,806
2018-12-26	$63.68	$65.57	$62.72	$65.46	$64.48	80,835
2018-12-24	$65.58	$65.58	$63.24	$63.24	$62.30	70,903
2018-12-21	$65.29	$66.26	$64.37	$65.58	$64.60	484,268
2018-12-20	$64.25	$65.71	$63.54	$65.02	$64.05	110,513
2018-12-19	$65.73	$66.81	$63.49	$64.04	$63.08	109,742
2018-12-18	$65.95	$66.77	$65.18	$65.38	$64.40	100,990
2018-12-17	$66.82	$67.87	$65.03	$65.48	$64.50	117,079
2018-12-14	$66.18	$66.78	$66.06	$66.69	$65.69	103,059
2018-12-13	$67.82	$68.40	$66.06	$66.76	$65.76	120,322
2018-12-12	$67.69	$68.71	$66.94	$67.53	$66.52	87,902
2018-12-11	$67.15	$67.87	$66.48	$66.87	$65.87	80,446
2018-12-10	$65.74	$66.91	$64.97	$66.21	$65.22	69,956
2018-12-07	$66.75	$67.33	$65.55	$65.96	$64.97	123,586
2018-12-06	$65.54	$66.65	$64.45	$66.58	$65.59	104,325
2018-12-04	$70.06	$70.09	$66.25	$66.46	$65.47	118,623
2018-12-03	$71.15	$71.47	$69.63	$70.07	$69.02	164,832
2018-11-30	$69.47	$70.68	$69.10	$70.28	$69.23	131,525
2018-11-29	$69.74	$70.55	$69.17	$69.47	$68.43	70,113
2018-11-28	$68.18	$70.64	$67.60	$70.06	$69.01	95,717
2018-11-27	$68.65	$69.22	$67.71	$68.09	$67.07	81,133
2018-11-26	$68.77	$69.64	$67.83	$69.05	$68.02	143,918
2018-11-23	$67.62	$68.95	$67.57	$68.08	$67.06	43,746
2018-11-21	$68.13	$69.33	$67.89	$68.24	$67.22	58,802
2018-11-20	$67.36	$68.55	$66.94	$67.86	$66.85	129,610
2018-11-19	$68.07	$69.28	$66.97	$68.34	$67.32	160,395
2018-11-16	$63.72	$70.12	$63.63	$68.56	$67.54	535,378
2018-11-15	$61.69	$64.44	$61.28	$63.78	$62.83	225,313
2018-11-14	$63.34	$64.62	$61.28	$61.88	$60.96	128,482
2018-11-13	$63.45	$64.50	$62.72	$62.86	$61.92	107,945
2018-11-12	$65.37	$65.37	$62.69	$62.94	$62.00	200,691
2018-11-09	$64.73	$66.59	$64.27	$65.30	$64.32	146,447
2018-11-08	$64.64	$65.33	$64.47	$65.19	$64.22	55,389
2018-11-07	$64.05	$65.19	$63.70	$65.11	$64.14	93,112
2018-11-06	$64.02	$64.90	$63.52	$64.00	$63.04	62,910
2018-11-05	$64.06	$64.99	$63.51	$64.25	$63.29	82,712
2018-11-02	$63.48	$64.60	$63.03	$63.92	$62.97	55,330
2018-11-01	$61.60	$63.29	$61.47	$63.06	$62.12	69,120
2018-10-31	$62.65	$62.93	$61.09	$61.22	$60.31	77,676
2018-10-30	$60.34	$62.00	$60.20	$61.82	$60.90	81,520
2018-10-29	$61.70	$62.44	$59.33	$60.18	$59.28	50,460
2018-10-26	$60.13	$62.80	$59.00	$60.86	$59.95	84,092
2018-10-25	$60.63	$61.82	$59.87	$60.90	$59.99	92,754
2018-10-24	$61.93	$62.26	$60.00	$60.15	$59.25	68,232
2018-10-23	$62.00	$62.82	$61.33	$61.98	$61.05	72,111
2018-10-22	$62.64	$63.26	$62.11	$62.87	$61.93	32,980
2018-10-19	$62.12	$63.14	$61.85	$62.30	$61.37	53,360
2018-10-18	$62.91	$63.31	$61.71	$62.09	$61.16	36,663
2018-10-17	$63.06	$63.46	$62.55	$63.19	$62.25	69,674
2018-10-16	$61.84	$63.46	$61.36	$63.38	$62.43	53,151
2018-10-15	$60.75	$61.91	$60.45	$61.41	$60.49	38,961
2018-10-12	$61.63	$62.16	$60.00	$60.99	$60.08	137,005
2018-10-11	$62.34	$62.80	$60.63	$60.70	$59.79	57,674
2018-10-10	$64.60	$65.39	$62.54	$62.60	$61.67	157,606
2018-10-09	$65.00	$65.84	$64.51	$64.78	$63.81	116,741
2018-10-08	$65.14	$66.26	$64.37	$65.20	$64.23	73,542
2018-10-05	$66.25	$66.46	$64.72	$65.21	$64.24	118,737
2018-10-04	$66.63	$67.30	$66.06	$66.25	$65.26	39,223
2018-10-03	$66.59	$67.40	$66.10	$66.85	$65.85	39,028
2018-10-02	$67.51	$67.51	$66.15	$66.37	$65.38	32,499
2018-10-01	$68.31	$68.69	$67.31	$67.69	$66.60	116,136
2018-09-28	$67.10	$68.35	$67.10	$68.05	$66.95	78,176
2018-09-27	$66.65	$67.80	$66.50	$67.30	$66.22	50,237
2018-09-26	$67.45	$67.85	$66.35	$66.45	$65.38	47,457
2018-09-25	$67.20	$67.85	$66.90	$67.50	$66.41	43,294
2018-09-24	$67.55	$67.75	$66.28	$67.15	$66.07	49,416
2018-09-21	$67.90	$68.20	$67.55	$67.80	$66.71	173,222
2018-09-20	$66.75	$67.85	$66.75	$67.85	$66.76	58,974
2018-09-19	$67.05	$67.55	$66.08	$66.25	$65.18	110,858
2018-09-18	$67.25	$67.35	$66.85	$66.90	$65.82	68,781
2018-09-17	$67.00	$67.55	$66.80	$67.10	$66.02	88,178
2018-09-14	$66.50	$67.40	$66.30	$67.10	$66.02	117,400
2018-09-13	$66.85	$67.15	$66.20	$66.40	$65.33	54,902
2018-09-12	$67.00	$67.00	$66.20	$66.50	$65.43	82,726
2018-09-11	$67.30	$68.00	$67.05	$67.05	$65.97	54,243
2018-09-10	$67.85	$68.50	$67.45	$67.55	$66.46	61,219
2018-09-07	$68.20	$68.38	$67.55	$67.90	$66.81	62,365
2018-09-06	$68.40	$68.70	$68.35	$68.45	$67.35	54,001
2018-09-05	$68.00	$68.60	$67.45	$68.30	$67.20	57,509
2018-09-04	$67.50	$68.10	$66.80	$68.10	$67.00	63,894
2018-08-31	$67.65	$68.10	$67.30	$67.65	$66.56	89,455
2018-08-30	$68.05	$68.47	$67.80	$67.90	$66.81	83,935
2018-08-29	$68.20	$68.50	$67.95	$68.20	$67.10	125,231
2018-08-28	$68.95	$69.05	$68.00	$68.20	$67.10	59,437
2018-08-27	$68.80	$69.22	$68.50	$68.65	$67.54	78,206
2018-08-24	$68.60	$68.70	$67.95	$68.50	$67.40	71,362
2018-08-23	$68.80	$69.00	$68.40	$68.50	$67.40	52,105
2018-08-22	$69.70	$69.70	$68.55	$68.85	$67.74	70,799
2018-08-21	$68.95	$70.20	$68.72	$69.75	$68.63	153,437
2018-08-20	$68.15	$68.95	$67.95	$68.75	$67.64	111,696
2018-08-17	$66.75	$68.00	$66.75	$67.85	$66.76	86,196
2018-08-16	$66.70	$67.35	$66.70	$66.80	$65.72	86,467
2018-08-15	$66.65	$67.00	$66.15	$66.40	$65.33	82,894
2018-08-14	$65.60	$67.40	$65.45	$66.95	$65.87	61,215
2018-08-13	$65.55	$66.20	$64.65	$65.50	$64.44	79,264
2018-08-10	$65.25	$66.05	$65.00	$65.55	$64.49	119,019
2018-08-09	$65.55	$67.35	$65.50	$66.10	$65.03	122,824
2018-08-08	$65.30	$66.75	$63.95	$65.65	$64.59	170,385
2018-08-07	$61.00	$62.90	$61.00	$62.85	$61.84	110,819
2018-08-06	$61.00	$61.60	$61.00	$61.45	$60.46	33,990
2018-08-03	$62.25	$62.25	$60.65	$61.10	$60.12	70,424
2018-08-02	$61.05	$62.28	$61.05	$61.95	$60.95	75,712
2018-08-01	$62.25	$62.25	$60.80	$61.50	$60.51	72,085
2018-07-31	$61.10	$62.50	$61.10	$62.25	$61.25	85,740
2018-07-30	$61.60	$61.85	$60.90	$61.00	$60.02	54,205
2018-07-27	$62.85	$63.75	$61.50	$61.55	$60.56	73,796
2018-07-26	$62.60	$63.55	$62.10	$62.70	$61.69	66,073
2018-07-25	$62.55	$62.65	$61.90	$62.60	$61.59	128,634
2018-07-24	$62.60	$63.40	$62.20	$62.55	$61.54	84,798
2018-07-23	$61.15	$62.55	$61.00	$62.25	$61.25	87,641
2018-07-20	$60.90	$61.20	$60.30	$61.10	$60.12	147,100
2018-07-19	$60.40	$61.05	$60.30	$60.90	$59.92	127,982
2018-07-18	$60.30	$61.05	$60.25	$60.65	$59.67	105,336
2018-07-17	$60.25	$60.75	$60.25	$60.45	$59.48	35,873
2018-07-16	$61.25	$61.30	$60.10	$60.25	$59.28	41,909
2018-07-13	$61.75	$62.00	$61.35	$61.35	$60.36	46,330
2018-07-12	$60.95	$62.10	$60.38	$61.80	$60.80	79,210
2018-07-11	$60.60	$61.05	$60.15	$60.40	$59.43	111,263
2018-07-10	$60.70	$61.15	$60.30	$60.80	$59.82	71,760
2018-07-09	$60.35	$60.65	$60.15	$60.50	$59.52	68,339
2018-07-06	$59.60	$60.30	$59.35	$60.10	$59.13	100,361
2018-07-05	$58.25	$59.70	$57.80	$59.65	$58.69	92,247
2018-07-03	$58.55	$58.85	$57.75	$58.00	$57.07	53,652
2018-07-02	$57.35	$58.50	$57.00	$58.45	$57.43	62,523
2018-06-29	$57.70	$58.35	$57.45	$57.70	$56.69	66,123
2018-06-28	$57.75	$58.20	$56.70	$57.45	$56.45	58,934
2018-06-27	$58.20	$58.90	$57.70	$57.85	$56.84	103,886
2018-06-26	$57.45	$58.35	$57.45	$58.20	$57.18	49,555
2018-06-25	$58.25	$58.25	$56.65	$57.45	$56.45	64,029
2018-06-22	$58.85	$59.00	$58.00	$58.60	$57.58	170,059
2018-06-21	$59.15	$59.15	$58.25	$58.45	$57.43	53,654
2018-06-20	$58.75	$59.45	$58.30	$59.30	$58.26	74,060
2018-06-19	$57.95	$58.60	$57.55	$58.55	$57.53	72,681
2018-06-18	$57.85	$58.65	$57.85	$58.60	$57.58	44,940
2018-06-15	$58.00	$58.45	$57.45	$58.35	$57.33	143,866
2018-06-14	$58.10	$58.25	$57.45	$58.20	$57.18	49,937
2018-06-13	$58.40	$58.60	$57.80	$57.90	$56.89	63,145
2018-06-12	$58.45	$58.85	$57.95	$58.30	$57.28	61,810
2018-06-11	$58.55	$59.30	$58.25	$58.50	$57.48	47,864
2018-06-08	$58.55	$58.90	$58.40	$58.45	$57.43	47,911
2018-06-07	$58.20	$58.80	$57.75	$58.65	$57.63	59,680
2018-06-06	$57.70	$58.30	$57.50	$58.30	$57.28	62,939
2018-06-05	$57.05	$57.55	$56.60	$57.55	$56.54	68,074
2018-06-04	$56.55	$57.20	$56.30	$57.15	$56.15	79,495
2018-06-01	$56.60	$57.10	$56.20	$56.40	$55.41	119,656
2018-05-31	$57.00	$58.05	$55.95	$56.10	$55.12	61,767
2018-05-30	$55.55	$57.35	$55.55	$57.05	$56.05	82,671
2018-05-29	$55.10	$55.50	$54.60	$55.30	$54.33	205,886
2018-05-25	$56.25	$56.45	$55.45	$55.60	$54.63	193,596
2018-05-24	$56.15	$56.45	$56.00	$56.30	$55.32	133,708
2018-05-23	$56.25	$56.65	$56.00	$56.30	$55.32	61,399
2018-05-22	$57.70	$58.33	$56.55	$56.55	$55.56	60,308
2018-05-21	$57.15	$58.10	$57.00	$57.50	$56.50	82,822
2018-05-18	$56.80	$57.15	$56.40	$57.00	$56.00	51,735
2018-05-17	$55.55	$56.75	$55.40	$56.50	$55.51	96,777
2018-05-16	$55.70	$56.05	$55.60	$55.70	$54.73	107,159
2018-05-15	$55.00	$55.65	$54.85	$55.45	$54.48	58,804
2018-05-14	$56.00	$56.10	$55.10	$55.30	$54.33	55,381
2018-05-11	$56.25	$56.75	$55.60	$55.85	$54.87	98,798
2018-05-10	$57.65	$57.65	$56.10	$56.15	$55.17	113,535
2018-05-09	$57.90	$58.45	$57.10	$57.60	$56.59	187,417
2018-05-08	$56.45	$57.60	$56.38	$57.50	$56.50	229,660
2018-05-07	$55.75	$56.50	$55.75	$56.40	$55.41	51,195
2018-05-04	$55.20	$56.35	$55.05	$55.80	$54.82	44,834
2018-05-03	$55.55	$55.70	$54.60	$55.40	$54.43	66,587
2018-05-02	$55.80	$56.75	$55.45	$55.65	$54.68	64,157
2018-05-01	$55.60	$55.85	$54.35	$55.80	$54.82	80,864
2018-04-30	$57.30	$57.40	$55.80	$55.85	$54.87	79,701
2018-04-27	$57.50	$57.55	$56.83	$57.15	$56.15	39,188
2018-04-26	$58.10	$58.10	$57.05	$57.50	$56.50	48,818
2018-04-25	$58.05	$58.15	$57.55	$57.85	$56.84	39,250
2018-04-24	$59.10	$59.50	$57.65	$58.20	$57.18	71,611
2018-04-23	$58.75	$58.95	$58.25	$58.70	$57.67	61,264
2018-04-20	$59.40	$59.75	$58.55	$58.75	$57.72	43,691
2018-04-19	$59.65	$60.10	$59.40	$59.65	$58.61	73,794
2018-04-18	$59.85	$60.25	$59.45	$59.75	$58.71	72,586
2018-04-17	$59.05	$59.85	$59.00	$59.65	$58.61	71,518
2018-04-16	$58.55	$59.20	$58.45	$58.85	$57.82	41,134
2018-04-13	$58.45	$58.45	$57.90	$58.30	$57.28	42,574
2018-04-12	$58.45	$58.80	$58.30	$58.30	$57.28	35,615
2018-04-11	$57.75	$58.40	$57.60	$58.25	$57.23	44,347
2018-04-10	$57.55	$58.45	$56.85	$58.05	$57.04	97,088
2018-04-09	$57.25	$57.83	$56.90	$56.95	$55.95	92,251
2018-04-06	$57.75	$58.00	$56.30	$56.90	$55.91	53,163
2018-04-05	$58.40	$58.55	$57.04	$58.10	$57.08	71,753
2018-04-04	$56.70	$58.45	$56.45	$58.25	$57.23	156,978
2018-04-03	$56.70	$57.75	$56.45	$57.45	$56.45	56,033
2018-04-02	$58.15	$58.15	$55.70	$56.50	$55.51	89,546
2018-03-29	$57.95	$59.20	$57.90	$58.55	$57.45	92,895
2018-03-28	$57.80	$58.10	$57.15	$57.70	$56.61	44,768
2018-03-27	$59.35	$59.45	$57.40	$57.70	$56.61	78,722
2018-03-26	$58.40	$59.50	$57.90	$59.45	$58.33	51,318
2018-03-23	$59.05	$59.20	$57.65	$57.65	$56.56	64,741
2018-03-22	$60.20	$60.75	$58.90	$59.05	$57.94	54,987
2018-03-21	$60.90	$61.15	$60.55	$60.70	$59.55	51,881
2018-03-20	$61.65	$62.10	$60.70	$60.80	$59.65	46,577
2018-03-19	$61.50	$62.15	$60.70	$61.50	$60.34	71,562
2018-03-16	$61.25	$61.65	$61.10	$61.60	$60.44	214,375
2018-03-15	$61.20	$61.83	$60.80	$61.30	$60.14	46,652
2018-03-14	$62.25	$62.25	$60.95	$61.10	$59.95	140,773
2018-03-13	$62.60	$63.05	$61.90	$62.05	$60.88	54,874
2018-03-12	$61.55	$62.80	$61.55	$62.35	$61.17	75,344
2018-03-09	$61.60	$61.80	$61.30	$61.55	$60.39	123,140
2018-03-08	$61.75	$61.75	$60.75	$61.30	$60.14	37,482
2018-03-07	$60.80	$61.70	$60.40	$61.45	$60.29	58,822
2018-03-06	$60.90	$61.30	$60.10	$61.15	$60.00	69,600
2018-03-05	$59.60	$60.90	$59.30	$60.55	$59.41	95,433
2018-03-02	$58.60	$60.20	$57.90	$59.95	$58.82	118,876
2018-03-01	$58.90	$59.85	$58.05	$58.95	$57.84	142,473
2018-02-28	$61.20	$61.80	$58.85	$58.90	$57.79	158,593
2018-02-27	$61.85	$62.80	$60.95	$61.05	$59.90	65,931
2018-02-26	$61.80	$62.20	$61.20	$62.05	$60.88	36,293
2018-02-23	$62.00	$62.30	$61.10	$61.50	$60.34	38,031
2018-02-22	$61.25	$61.90	$61.05	$61.60	$60.44	54,752
2018-02-21	$61.50	$62.30	$61.10	$61.10	$59.95	100,331
2018-02-20	$61.90	$62.75	$60.95	$61.30	$60.14	91,928
2018-02-16	$62.10	$63.30	$62.05	$62.20	$61.03	64,121
2018-02-15	$62.30	$62.60	$61.70	$62.45	$61.27	59,745
2018-02-14	$60.00	$61.85	$60.00	$61.80	$60.63	109,056
2018-02-13	$61.50	$62.20	$59.60	$60.40	$59.26	196,571
2018-02-12	$61.40	$62.20	$60.40	$61.90	$60.73	102,219
2018-02-09	$62.00	$63.40	$60.25	$61.20	$60.05	125,785
2018-02-08	$64.55	$65.30	$61.55	$61.55	$60.39	142,887
2018-02-07	$60.90	$65.90	$59.90	$64.50	$63.28	168,916
2018-02-06	$59.65	$60.20	$58.40	$59.35	$58.23	241,768
2018-02-05	$59.90	$60.60	$59.55	$60.55	$59.41	208,877
2018-02-02	$60.55	$60.75	$59.95	$60.05	$58.92	91,090
2018-02-01	$60.80	$61.40	$60.60	$60.90	$59.75	122,364
2018-01-31	$62.00	$62.25	$60.85	$61.15	$60.00	69,193
2018-01-30	$61.85	$62.10	$61.60	$61.75	$60.59	58,917
2018-01-29	$62.60	$63.25	$62.20	$62.25	$61.08	41,780
2018-01-26	$63.35	$63.85	$62.65	$63.00	$61.81	110,212
2018-01-25	$62.80	$63.35	$62.20	$63.25	$62.06	76,766
2018-01-24	$63.05	$63.45	$62.55	$62.60	$61.42	75,782
2018-01-23	$63.70	$63.70	$62.70	$62.85	$61.66	86,564
2018-01-22	$64.35	$64.35	$63.35	$63.75	$62.55	82,198
2018-01-19	$63.45	$64.70	$63.45	$64.20	$62.99	96,263
2018-01-18	$64.10	$64.43	$63.30	$63.35	$62.15	72,949
2018-01-17	$66.75	$66.75	$63.80	$63.90	$62.69	136,645
2018-01-16	$65.35	$66.80	$65.20	$66.35	$65.10	251,058
2018-01-12	$63.65	$65.20	$63.30	$65.10	$63.87	192,446
2018-01-11	$62.35	$63.80	$62.02	$63.70	$62.50	99,746
2018-01-10	$61.70	$62.40	$60.65	$62.40	$61.22	108,309
2018-01-09	$61.25	$62.00	$60.70	$61.70	$60.54	171,633
2018-01-08	$61.15	$61.35	$60.60	$61.25	$60.09	117,589
2018-01-05	$61.30	$61.60	$60.65	$61.30	$60.14	69,002
2018-01-04	$60.50	$61.80	$60.50	$61.10	$59.95	82,801
2018-01-03	$60.10	$60.65	$59.50	$60.40	$59.26	80,170
2018-01-02	$60.55	$61.50	$59.45	$60.25	$59.04	103,962
2017-12-29	$60.90	$61.20	$60.05	$60.25	$59.04	95,948
2017-12-28	$60.25	$60.75	$59.70	$60.70	$59.48	70,939
2017-12-27	$60.10	$60.85	$59.85	$60.10	$58.89	50,032
2017-12-26	$60.20	$60.95	$59.80	$60.00	$58.79	43,986
2017-12-22	$60.80	$60.80	$60.15	$60.25	$59.04	44,344
2017-12-21	$60.90	$61.60	$60.15	$60.90	$59.67	50,092
2017-12-20	$60.70	$61.05	$60.50	$60.75	$59.53	43,000
2017-12-19	$61.25	$62.60	$60.45	$60.55	$59.33	58,757
2017-12-18	$61.10	$61.85	$60.90	$61.15	$59.92	79,250
2017-12-15	$60.15	$61.10	$59.78	$60.45	$59.23	321,671
2017-12-14	$61.25	$61.75	$60.15	$60.25	$59.04	62,348
2017-12-13	$61.85	$62.35	$60.65	$61.45	$60.21	71,800
2017-12-12	$61.45	$62.05	$61.40	$61.75	$60.51	74,566
2017-12-11	$62.00	$62.20	$61.20	$61.55	$60.31	63,341
2017-12-08	$62.40	$62.55	$61.25	$62.15	$60.90	72,776
2017-12-07	$62.75	$63.55	$61.90	$62.00	$60.75	173,708
2017-12-06	$63.20	$63.85	$62.85	$63.05	$61.78	134,497
2017-12-05	$64.85	$64.90	$63.80	$63.80	$62.51	88,717
2017-12-04	$65.25	$65.90	$64.55	$64.65	$63.35	57,630
2017-12-01	$65.35	$65.35	$62.35	$64.80	$63.49	121,047
2017-11-30	$65.50	$65.95	$65.10	$65.35	$64.03	86,353
2017-11-29	$65.10	$65.45	$64.90	$65.25	$63.93	120,039
2017-11-28	$64.55	$65.15	$64.05	$65.05	$63.74	161,921
2017-11-27	$64.45	$64.60	$64.00	$64.25	$62.95	63,731
2017-11-24	$64.60	$64.75	$64.15	$64.60	$63.30	42,700
2017-11-22	$64.80	$65.10	$63.95	$64.65	$63.35	139,352
2017-11-21	$63.85	$65.30	$63.55	$64.75	$63.44	183,622
2017-11-20	$59.65	$62.40	$59.65	$62.35	$61.09	132,014
2017-11-17	$57.80	$59.80	$57.80	$59.55	$58.35	308,359
2017-11-16	$57.20	$58.15	$57.10	$58.15	$56.98	114,173
2017-11-15	$52.05	$57.75	$51.55	$56.85	$55.70	165,264
2017-11-14	$57.35	$57.70	$57.10	$57.45	$56.29	88,588
2017-11-13	$57.35	$58.20	$57.10	$57.55	$56.39	134,773
2017-11-10	$56.50	$58.15	$56.35	$57.55	$56.39	120,898
2017-11-09	$56.95	$57.45	$55.90	$56.65	$55.51	112,584
2017-11-08	$57.80	$58.60	$56.90	$57.20	$56.05	83,559
2017-11-07	$58.95	$59.25	$57.85	$58.05	$56.88	54,753
2017-11-06	$59.30	$59.63	$58.66	$59.05	$57.86	52,310
2017-11-03	$59.25	$59.70	$59.00	$59.15	$57.96	51,299
2017-11-02	$59.20	$60.40	$58.85	$59.50	$58.30	72,077
2017-11-01	$58.35	$59.35	$58.05	$59.05	$57.86	99,487
2017-10-31	$58.15	$58.75	$57.80	$57.95	$56.78	173,759
2017-10-30	$59.45	$59.60	$57.80	$57.95	$56.78	88,642
2017-10-27	$59.65	$59.95	$59.25	$59.75	$58.55	86,683
2017-10-26	$59.60	$59.95	$59.43	$59.55	$58.35	43,329
2017-10-25	$59.90	$59.95	$58.75	$59.45	$58.25	58,014
2017-10-24	$59.50	$60.20	$59.05	$60.00	$58.79	63,142
2017-10-23	$60.25	$60.30	$59.40	$59.50	$58.30	51,193
2017-10-20	$60.40	$60.40	$59.95	$60.10	$58.89	57,885
2017-10-19	$59.85	$60.10	$59.45	$59.90	$58.69	64,134
2017-10-18	$60.30	$60.95	$60.10	$60.20	$58.99	46,922
2017-10-17	$60.75	$61.00	$59.95	$60.10	$58.89	61,840
2017-10-16	$61.15	$61.60	$60.25	$61.15	$59.92	25,626
2017-10-13	$60.90	$61.05	$60.40	$61.00	$59.77	77,662
2017-10-12	$60.30	$60.90	$60.05	$60.50	$59.28	89,488
2017-10-11	$60.60	$61.05	$60.45	$60.50	$59.28	52,750
2017-10-10	$60.80	$61.00	$60.35	$60.60	$59.38	59,361
2017-10-09	$61.55	$61.80	$60.15	$60.50	$59.28	66,687
2017-10-06	$60.25	$61.65	$60.25	$61.60	$60.36	68,935
2017-10-05	$60.95	$61.15	$60.50	$60.70	$59.48	47,433
2017-10-04	$62.00	$62.00	$60.65	$60.85	$59.62	81,739
2017-10-03	$61.25	$62.05	$60.60	$62.00	$60.75	94,399
2017-10-02	$59.95	$61.15	$59.60	$61.10	$59.87	68,584
2017-09-29	$60.40	$60.60	$59.80	$59.95	$58.66	66,181
2017-09-28	$60.15	$60.75	$59.65	$60.45	$59.15	37,661
2017-09-27	$58.60	$61.05	$58.45	$60.35	$59.06	112,576
2017-09-26	$58.30	$59.15	$58.20	$58.50	$57.25	71,966
2017-09-25	$57.70	$58.25	$57.60	$58.20	$56.95	62,703
2017-09-22	$57.10	$58.10	$57.10	$57.85	$56.61	56,648
2017-09-21	$58.40	$58.75	$57.20	$57.20	$55.97	101,879
2017-09-20	$57.80	$58.70	$57.50	$58.35	$57.10	88,705
2017-09-19	$57.15	$57.90	$57.15	$57.85	$56.61	46,162
2017-09-18	$56.25	$57.25	$56.10	$57.15	$55.92	61,386
2017-09-15	$55.90	$56.40	$55.30	$56.15	$54.95	181,522
2017-09-14	$55.55	$56.30	$55.50	$55.80	$54.60	39,816
2017-09-13	$55.30	$56.05	$55.20	$56.00	$54.80	32,625
2017-09-12	$54.95	$56.05	$54.95	$55.45	$54.26	61,769
2017-09-11	$55.25	$55.55	$54.75	$54.95	$53.77	66,946
2017-09-08	$54.60	$55.30	$54.50	$54.80	$53.62	60,810
2017-09-07	$54.80	$54.85	$54.15	$54.55	$53.38	42,096
2017-09-06	$54.45	$55.10	$54.05	$54.70	$53.53	62,021
2017-09-05	$54.70	$55.55	$54.05	$54.25	$53.09	65,816
2017-09-01	$54.50	$55.05	$54.35	$54.90	$53.72	59,030
2017-08-31	$54.15	$54.75	$54.05	$54.45	$53.28	57,046
2017-08-30	$53.95	$53.95	$52.85	$53.95	$52.79	50,923
2017-08-29	$53.30	$54.20	$53.05	$54.00	$52.84	49,941
2017-08-28	$53.70	$53.75	$53.40	$53.60	$52.45	66,819
2017-08-25	$53.55	$53.90	$53.10	$53.55	$52.40	61,324
2017-08-24	$53.75	$53.75	$53.05	$53.35	$52.21	64,539
2017-08-23	$53.70	$53.95	$53.45	$53.50	$52.35	67,449
2017-08-22	$53.90	$54.05	$53.70	$53.95	$52.79	63,067
2017-08-21	$54.00	$54.00	$53.30	$53.75	$52.60	72,088
2017-08-18	$53.25	$54.35	$53.15	$53.95	$52.79	171,496
2017-08-17	$53.85	$54.25	$53.50	$53.70	$52.55	164,631
2017-08-16	$54.05	$54.15	$53.45	$54.15	$52.99	86,222
2017-08-15	$53.70	$54.20	$53.50	$53.90	$52.74	123,434
2017-08-14	$51.95	$53.90	$51.45	$53.75	$52.60	157,526
2017-08-11	$51.95	$53.25	$50.30	$51.40	$50.30	184,126
2017-08-10	$53.30	$53.90	$52.50	$53.35	$52.21	122,270
2017-08-09	$60.55	$60.55	$53.35	$53.45	$52.30	253,400
2017-08-08	$61.00	$61.48	$60.50	$61.20	$59.89	131,417
2017-08-07	$61.25	$61.33	$60.85	$61.20	$59.89	76,554
2017-08-04	$61.35	$61.40	$60.80	$61.25	$59.94	95,775
2017-08-03	$61.05	$61.45	$60.75	$61.15	$59.84	63,174
2017-08-02	$61.35	$61.55	$60.55	$61.10	$59.79	31,604
2017-08-01	$62.00	$62.00	$61.15	$61.45	$60.13	32,725
2017-07-31	$62.30	$62.35	$61.25	$61.70	$60.38	70,449
2017-07-28	$61.60	$62.30	$61.40	$62.15	$60.82	39,138
2017-07-27	$61.65	$62.37	$60.95	$61.55	$60.23	35,418
2017-07-26	$62.45	$62.60	$61.45	$61.50	$60.18	43,621
2017-07-25	$62.70	$62.95	$62.20	$62.45	$61.11	56,634
2017-07-24	$62.80	$63.47	$61.75	$62.50	$61.16	66,595
2017-07-21	$63.50	$63.80	$62.50	$62.80	$61.45	98,714
2017-07-20	$62.55	$63.25	$62.10	$63.15	$61.80	42,666
2017-07-19	$61.50	$62.65	$61.30	$62.60	$61.26	56,556
2017-07-18	$60.90	$61.75	$60.85	$61.25	$59.94	75,265
2017-07-17	$60.15	$61.10	$60.10	$61.10	$59.79	71,265
2017-07-14	$60.25	$60.65	$59.85	$60.35	$59.06	155,655
2017-07-13	$60.00	$60.30	$59.38	$60.30	$59.01	192,227
2017-07-12	$60.35	$60.95	$59.95	$59.95	$58.66	131,277
2017-07-11	$59.50	$60.80	$58.45	$60.00	$58.71	108,568
2017-07-10	$59.85	$60.10	$59.40	$59.65	$58.37	50,669
2017-07-07	$59.45	$60.05	$59.10	$60.00	$58.71	38,069
2017-07-06	$59.55	$60.05	$58.80	$59.15	$57.88	55,256
2017-07-05	$60.00	$61.35	$59.70	$60.10	$58.81	168,226
2017-07-03	$59.90	$60.50	$58.65	$60.10	$58.81	27,071
2017-06-30	$59.65	$60.15	$59.35	$59.65	$58.37	38,014
2017-06-29	$60.00	$60.20	$59.15	$59.50	$58.15	69,743
2017-06-28	$59.35	$60.10	$59.15	$60.00	$58.63	69,064
2017-06-27	$59.35	$60.10	$58.90	$59.00	$57.66	39,688
2017-06-26	$59.80	$59.90	$59.20	$59.50	$58.15	59,575
2017-06-23	$59.05	$59.80	$58.95	$59.65	$58.29	94,768
2017-06-22	$58.50	$59.30	$58.00	$58.90	$57.56	75,583
2017-06-21	$59.90	$59.90	$58.50	$58.65	$57.32	61,798
2017-06-20	$60.15	$60.20	$59.45	$59.60	$58.24	34,270
2017-06-19	$59.90	$60.45	$59.50	$60.20	$58.83	46,247
2017-06-16	$59.40	$59.95	$59.40	$59.75	$58.39	127,615
2017-06-15	$59.05	$60.15	$59.05	$60.00	$58.63	37,988
2017-06-14	$60.55	$61.25	$59.25	$59.70	$58.34	45,172
2017-06-13	$60.15	$61.40	$59.35	$60.40	$59.03	59,460
2017-06-12	$60.85	$61.15	$59.00	$59.30	$57.95	61,355
2017-06-09	$59.45	$61.25	$59.45	$60.90	$59.51	119,819
2017-06-08	$58.25	$59.60	$57.70	$59.50	$58.15	82,220
2017-06-07	$57.80	$58.25	$57.40	$58.15	$56.83	46,913
2017-06-06	$58.20	$58.45	$57.55	$57.65	$56.34	32,570
2017-06-05	$58.90	$59.20	$58.45	$58.55	$57.22	60,774
2017-06-02	$58.55	$59.80	$58.55	$59.00	$57.66	69,275
2017-06-01	$57.65	$58.50	$57.50	$58.45	$57.12	68,175
2017-05-31	$57.05	$57.65	$56.25	$57.60	$56.29	61,683
2017-05-30	$57.60	$57.77	$56.80	$57.00	$55.70	33,729
2017-05-26	$57.60	$58.10	$57.00	$57.85	$56.53	43,731
2017-05-25	$57.80	$58.50	$57.40	$57.60	$56.29	39,612
2017-05-24	$57.10	$58.20	$56.85	$57.85	$56.53	76,301
2017-05-23	$56.65	$57.15	$56.00	$57.15	$55.85	71,847
2017-05-22	$55.80	$56.45	$55.70	$56.40	$55.12	51,785
2017-05-19	$56.15	$56.20	$55.35	$55.75	$54.48	132,209
2017-05-18	$55.60	$56.65	$55.15	$55.90	$54.63	102,764
2017-05-17	$56.15	$56.45	$55.55	$55.70	$54.43	131,412
2017-05-16	$56.80	$57.20	$56.55	$57.05	$55.75	155,269
2017-05-15	$57.40	$57.60	$56.80	$56.90	$55.61	78,857
2017-05-12	$57.50	$57.50	$57.05	$57.15	$55.85	44,856
2017-05-11	$57.55	$58.35	$57.05	$57.55	$56.24	61,705
2017-05-10	$57.40	$57.90	$57.05	$57.85	$56.53	82,534
2017-05-09	$57.60	$58.35	$57.10	$57.60	$56.29	79,344
2017-05-08	$57.40	$57.68	$56.75	$57.50	$56.19	160,170
2017-05-05	$58.15	$58.15	$56.20	$57.35	$56.05	123,040
2017-05-04	$58.60	$58.90	$58.00	$58.75	$57.41	67,788
2017-05-03	$58.70	$58.95	$58.30	$58.65	$57.32	58,208
2017-05-02	$59.55	$60.35	$58.90	$59.00	$57.66	66,589
2017-05-01	$59.15	$59.50	$58.52	$59.35	$58.00	76,252
2017-04-28	$60.25	$60.35	$58.70	$58.85	$57.51	65,955
2017-04-27	$60.45	$60.95	$60.00	$60.30	$58.93	87,912
2017-04-26	$59.20	$60.60	$59.20	$60.45	$59.07	138,598
2017-04-25	$59.00	$59.85	$59.00	$59.40	$58.05	138,154
2017-04-24	$58.70	$58.80	$58.00	$58.60	$57.27	104,102
2017-04-21	$57.65	$58.45	$57.55	$57.85	$56.53	94,612
2017-04-20	$57.15	$58.03	$56.65	$57.65	$56.34	82,593
2017-04-19	$56.75	$57.15	$56.50	$56.80	$55.51	61,181
2017-04-18	$56.15	$56.63	$55.85	$56.55	$55.26	50,657
2017-04-17	$56.80	$56.80	$56.00	$56.60	$55.31	96,460
2017-04-13	$57.70	$57.70	$56.60	$56.70	$55.41	69,912
2017-04-12	$58.55	$58.55	$57.05	$57.70	$56.39	73,361
2017-04-11	$57.85	$58.75	$57.70	$58.55	$57.22	73,079
2017-04-10	$57.95	$58.50	$57.60	$58.00	$56.68	76,509
2017-04-07	$57.60	$58.25	$57.50	$57.90	$56.58	109,452
2017-04-06	$57.70	$58.20	$57.40	$57.75	$56.44	88,494
2017-04-05	$57.85	$58.25	$57.40	$57.75	$56.44	138,215
2017-04-04	$56.95	$57.65	$56.50	$57.60	$56.29	68,283
2017-04-03	$58.20	$58.20	$56.50	$57.10	$55.80	122,650
2017-03-31	$58.00	$58.80	$57.65	$58.10	$56.78	123,980
2017-03-30	$57.85	$58.30	$57.65	$57.95	$56.63	84,266
2017-03-29	$57.00	$57.95	$56.63	$57.85	$56.46	72,726
2017-03-28	$56.70	$57.20	$56.00	$57.10	$55.72	80,221
2017-03-27	$56.40	$57.10	$55.70	$56.85	$55.48	76,500
2017-03-24	$56.85	$57.05	$56.35	$57.00	$55.63	95,362
2017-03-23	$55.55	$56.80	$55.45	$56.70	$55.33	79,545
2017-03-22	$55.80	$56.30	$54.60	$55.65	$54.31	66,903
2017-03-21	$57.30	$57.30	$55.80	$56.00	$54.65	126,087
2017-03-20	$58.20	$58.20	$56.90	$57.00	$55.63	69,512
2017-03-17	$56.85	$58.40	$56.75	$58.20	$56.80	278,042
2017-03-16	$56.65	$56.85	$55.90	$56.75	$55.38	78,992
2017-03-15	$55.05	$56.65	$54.95	$56.40	$55.04	94,754
2017-03-14	$54.05	$55.00	$53.80	$54.70	$53.38	51,539
2017-03-13	$54.30	$55.50	$54.15	$54.40	$53.09	38,407
2017-03-10	$54.10	$54.55	$53.75	$54.25	$52.94	56,633
2017-03-09	$52.85	$53.60	$52.60	$53.60	$52.31	106,159
2017-03-08	$54.00	$54.00	$52.90	$53.00	$51.72	62,247
2017-03-07	$54.95	$54.95	$53.90	$53.95	$52.65	62,025
2017-03-06	$54.45	$55.05	$54.20	$54.95	$53.63	73,703
2017-03-03	$54.15	$54.75	$52.90	$54.70	$53.38	108,442
2017-03-02	$54.90	$55.10	$53.95	$53.95	$52.65	50,286
2017-03-01	$54.80	$55.66	$54.75	$55.10	$53.77	73,564
2017-02-28	$55.40	$55.40	$54.05	$54.20	$52.89	58,890
2017-02-27	$55.40	$55.65	$54.95	$55.55	$54.21	103,450
2017-02-24	$54.50	$55.50	$54.46	$55.50	$54.16	54,661
2017-02-23	$55.70	$55.70	$54.70	$55.15	$53.82	60,894
2017-02-22	$55.55	$55.65	$55.20	$55.45	$54.11	49,267
2017-02-21	$55.25	$55.90	$55.10	$55.80	$54.46	44,185
2017-02-17	$55.25	$55.55	$54.85	$55.15	$53.82	1,323
2017-02-16	$55.15	$55.60	$54.75	$55.30	$53.97	731
2017-02-15	$54.10	$55.45	$53.38	$55.10	$53.77	98,177
2017-02-14	$54.45	$54.65	$54.15	$54.40	$53.09	115,998
2017-02-13	$54.85	$55.85	$54.45	$54.85	$53.53	99,466
2017-02-10	$54.40	$54.70	$53.85	$54.60	$53.28	89,441
2017-02-09	$53.00	$54.15	$52.90	$54.05	$52.75	111,506
2017-02-08	$56.30	$56.30	$51.80	$52.85	$51.58	3,045
2017-02-07	$57.25	$57.55	$57.25	$57.40	$56.02	72,315
2017-02-06	$57.75	$57.90	$56.85	$57.25	$55.87	53,663
2017-02-03	$58.15	$58.45	$57.60	$57.95	$56.55	62,544
2017-02-02	$58.00	$58.65	$57.40	$57.50	$56.11	50,798
2017-02-01	$58.55	$58.95	$57.40	$58.15	$56.75	88,195
2017-01-31	$56.85	$58.25	$56.45	$58.20	$56.80	74,991
2017-01-30	$57.25	$57.38	$56.38	$57.05	$55.68	84,521
2017-01-27	$56.85	$57.60	$56.70	$57.50	$56.11	117,078
2017-01-26	$57.00	$57.10	$56.10	$56.75	$55.38	89,282
2017-01-25	$56.85	$57.15	$56.70	$56.90	$55.53	81,179
2017-01-24	$55.95	$56.70	$55.95	$56.60	$55.24	108,870
2017-01-23	$56.50	$56.75	$55.50	$55.90	$54.55	55,002
2017-01-20	$56.50	$57.25	$56.10	$56.40	$55.04	83,582
2017-01-19	$57.55	$57.85	$56.40	$56.50	$55.14	82,797
2017-01-18	$57.25	$57.80	$57.00	$57.45	$56.07	55,956
2017-01-17	$58.30	$58.30	$56.90	$57.00	$55.63	59,834
2017-01-13	$57.70	$58.65	$57.70	$58.45	$57.04	67,157
2017-01-12	$58.10	$58.10	$56.50	$57.35	$55.97	55,261
2017-01-11	$57.45	$58.10	$56.95	$58.05	$56.65	75,105
2017-01-10	$56.25	$57.40	$55.65	$57.20	$55.82	123,485
2017-01-09	$56.25	$56.25	$55.45	$56.00	$54.65	141,878
2017-01-06	$56.75	$56.75	$55.96	$56.25	$54.89	79,450
2017-01-05	$57.60	$58.00	$56.60	$56.70	$55.33	66,908
2017-01-04	$57.65	$58.03	$57.40	$57.75	$56.36	102,215
2017-01-03	$57.35	$58.00	$56.70	$57.35	$55.97	129,389
2016-12-30	$57.30	$57.30	$56.45	$56.65	$55.28	66,147
2016-12-29	$57.30	$57.75	$56.85	$57.40	$55.94	58,270
2016-12-28	$57.90	$58.52	$56.90	$57.05	$55.60	58,717
2016-12-27	$58.25	$58.75	$57.35	$57.75	$56.28	77,138
2016-12-23	$57.40	$58.10	$57.35	$58.10	$56.62	46,656
2016-12-22	$57.50	$58.15	$57.10	$57.25	$55.79	66,467
2016-12-21	$58.15	$58.47	$57.65	$57.70	$56.23	110,670
2016-12-20	$58.10	$58.40	$57.00	$58.10	$56.62	91,080
2016-12-19	$56.85	$58.50	$56.85	$57.90	$56.42	123,404
2016-12-16	$57.50	$58.35	$56.15	$57.10	$55.65	521,425
2016-12-15	$56.75	$57.70	$56.15	$57.40	$55.94	110,252
2016-12-14	$56.85	$57.70	$55.50	$56.80	$55.35	59,710
2016-12-13	$57.60	$58.15	$56.70	$57.25	$55.79	71,242
2016-12-12	$57.65	$58.00	$56.75	$57.55	$56.08	103,610
2016-12-09	$58.05	$58.35	$57.25	$58.00	$56.52	85,138
2016-12-08	$57.75	$58.25	$57.00	$58.10	$56.62	91,059
2016-12-07	$57.05	$57.75	$56.60	$57.55	$56.08	80,203
2016-12-06	$56.35	$57.45	$55.06	$57.15	$55.69	97,652
2016-12-05	$55.35	$56.05	$55.35	$55.95	$54.52	115,126
2016-12-02	$56.10	$56.31	$55.10	$55.25	$53.84	52,230
2016-12-01	$55.85	$56.40	$54.90	$56.25	$54.82	128,699
2016-11-30	$55.80	$56.99	$55.45	$55.90	$54.48	109,307
2016-11-29	$56.10	$56.25	$55.55	$55.70	$54.28	90,169
2016-11-28	$56.45	$56.45	$55.90	$56.15	$54.72	96,400
2016-11-25	$56.50	$56.64	$56.35	$56.50	$55.06	46,129
2016-11-23	$56.45	$57.20	$56.30	$56.50	$55.06	91,544
2016-11-22	$55.65	$56.75	$55.60	$56.70	$55.26	80,132
2016-11-21	$55.00	$55.90	$54.65	$55.65	$54.23	78,546
2016-11-18	$54.75	$55.55	$54.45	$55.20	$53.79	147,805
2016-11-17	$54.20	$55.40	$54.15	$54.70	$53.31	144,947
2016-11-16	$53.15	$54.80	$53.10	$54.60	$53.21	143,441
2016-11-15	$51.70	$53.65	$51.10	$53.20	$51.84	144,102
2016-11-14	$51.05	$51.30	$50.15	$50.55	$49.26	117,914
2016-11-11	$48.55	$50.60	$48.50	$50.40	$49.12	190,282
2016-11-10	$46.95	$48.90	$46.85	$48.60	$47.36	152,418
2016-11-09	$44.85	$47.15	$44.85	$46.70	$45.51	125,870
2016-11-08	$43.80	$46.00	$43.80	$45.40	$44.24	84,893
2016-11-07	$43.85	$43.95	$43.57	$43.70	$42.59	137,392
2016-11-04	$43.15	$43.45	$42.95	$43.20	$42.10	129,913
2016-11-03	$43.45	$43.55	$43.15	$43.15	$42.05	89,087
2016-11-02	$43.95	$44.00	$43.30	$43.30	$42.20	71,880
2016-11-01	$44.50	$44.65	$43.85	$43.95	$42.83	111,601
2016-10-31	$43.80	$44.55	$43.35	$44.55	$43.42	152,598
2016-10-28	$44.10	$44.40	$43.50	$43.55	$42.44	106,523
2016-10-27	$44.25	$44.40	$43.85	$44.05	$42.93	89,312
2016-10-26	$44.25	$44.75	$44.15	$44.15	$43.03	48,628
2016-10-25	$44.50	$44.80	$43.90	$44.45	$43.32	59,379
2016-10-24	$44.85	$45.20	$44.50	$44.65	$43.51	82,761
2016-10-21	$44.35	$44.85	$44.35	$44.40	$43.27	114,642
2016-10-20	$44.65	$45.05	$44.60	$44.80	$43.66	60,188
2016-10-19	$44.95	$45.03	$44.80	$44.80	$43.66	139,803
2016-10-18	$45.20	$45.20	$44.85	$44.90	$43.76	46,202
2016-10-17	$45.10	$45.40	$44.30	$44.85	$43.71	40,375
2016-10-14	$45.45	$45.58	$45.12	$45.12	$43.97	44,784
2016-10-13	$44.81	$45.44	$44.55	$45.10	$43.95	61,036
2016-10-12	$45.00	$45.64	$45.00	$45.23	$44.08	122,129
2016-10-11	$45.56	$46.40	$44.87	$45.07	$43.92	75,945
2016-10-10	$45.94	$46.14	$45.70	$45.79	$44.62	42,621
2016-10-07	$46.49	$46.51	$45.54	$45.56	$44.40	88,975
2016-10-06	$46.45	$46.59	$46.10	$46.45	$45.27	53,504
2016-10-05	$46.34	$46.62	$46.08	$46.56	$45.37	56,707
2016-10-04	$46.06	$46.37	$45.84	$46.03	$44.86	51,765
2016-10-03	$46.29	$46.44	$45.97	$46.07	$44.90	83,076
2016-09-30	$46.20	$46.76	$46.11	$46.42	$45.24	102,292
2016-09-29	$46.14	$46.28	$45.87	$45.94	$44.77	52,778
2016-09-28	$45.97	$46.41	$45.96	$46.35	$45.09	101,851
2016-09-27	$45.85	$46.05	$45.60	$45.95	$44.70	90,447
2016-09-26	$46.10	$46.28	$45.50	$45.72	$44.48	133,561
2016-09-23	$47.05	$47.05	$46.38	$46.39	$45.13	178,049
2016-09-22	$47.25	$47.39	$46.95	$47.05	$45.77	175,509
2016-09-21	$46.44	$46.87	$46.34	$46.82	$45.55	81,545
2016-09-20	$46.23	$46.38	$45.75	$46.10	$44.85	238,687
2016-09-19	$45.60	$46.30	$45.58	$45.93	$44.68	51,034
2016-09-16	$45.54	$45.54	$45.06	$45.28	$44.05	144,744
2016-09-15	$44.96	$45.50	$44.52	$45.49	$44.25	43,531
2016-09-14	$45.35	$45.35	$44.64	$44.84	$43.62	62,091
2016-09-13	$45.20	$45.68	$44.84	$45.13	$43.90	83,534
2016-09-12	$44.87	$45.79	$44.82	$45.63	$44.39	78,364
2016-09-09	$45.78	$45.84	$45.08	$45.09	$43.86	85,771
2016-09-08	$46.43	$46.51	$46.04	$46.24	$44.98	66,646
2016-09-07	$46.40	$46.51	$46.03	$46.49	$45.23	65,227
2016-09-06	$46.18	$46.22	$45.72	$46.06	$44.81	67,303
2016-09-02	$45.77	$46.02	$45.24	$45.97	$44.72	99,325
2016-09-01	$45.19	$45.55	$44.56	$45.41	$44.18	103,612
2016-08-31	$45.35	$45.51	$44.63	$45.12	$43.89	87,595
2016-08-30	$45.54	$45.77	$45.24	$45.44	$44.21	73,363
2016-08-29	$45.10	$45.67	$44.97	$45.51	$44.27	55,537
2016-08-26	$45.53	$45.90	$45.00	$45.21	$43.98	54,919
2016-08-25	$45.17	$45.52	$45.00	$45.49	$44.25	51,781
2016-08-24	$45.32	$45.60	$45.09	$45.20	$43.97	52,187
2016-08-23	$45.12	$45.58	$44.95	$45.33	$44.10	92,488
2016-08-22	$44.57	$44.97	$44.48	$44.89	$43.67	56,698
2016-08-19	$44.72	$45.51	$44.49	$44.86	$43.64	65,573
2016-08-18	$44.74	$44.98	$44.47	$44.92	$43.70	59,430
2016-08-17	$44.54	$44.95	$44.41	$44.73	$43.51	59,796
2016-08-16	$44.82	$44.90	$44.60	$44.75	$43.53	49,909
2016-08-15	$44.37	$44.95	$44.33	$44.91	$43.69	48,559
2016-08-12	$43.96	$44.35	$43.83	$44.21	$43.01	53,564
2016-08-11	$43.53	$44.17	$43.53	$44.00	$42.80	112,408
2016-08-10	$43.47	$43.52	$42.97	$43.42	$42.24	53,262
2016-08-09	$43.60	$43.61	$43.25	$43.35	$42.17	51,999
2016-08-08	$43.48	$43.54	$43.27	$43.44	$42.26	66,929
2016-08-05	$42.94	$43.86	$42.94	$43.38	$42.20	97,685
2016-08-04	$42.93	$43.52	$42.74	$42.86	$41.70	78,779
2016-08-03	$43.23	$43.41	$42.17	$42.97	$41.80	139,955
2016-08-02	$42.82	$43.41	$42.69	$42.87	$41.71	131,375
2016-08-01	$42.47	$43.28	$42.17	$43.01	$41.84	80,581
2016-07-29	$42.84	$42.84	$42.18	$42.35	$41.20	117,025
2016-07-28	$42.63	$43.00	$42.45	$42.95	$41.78	90,403
2016-07-27	$42.43	$42.89	$42.34	$42.84	$41.68	56,155
2016-07-26	$42.30	$42.64	$42.02	$42.46	$41.31	42,280
2016-07-25	$42.31	$42.72	$41.99	$42.16	$41.01	48,823
2016-07-22	$42.10	$42.60	$42.08	$42.43	$41.28	56,285
2016-07-21	$42.30	$42.80	$42.02	$42.19	$41.04	71,593
2016-07-20	$42.31	$42.73	$42.19	$42.50	$41.35	41,864
2016-07-19	$42.42	$42.65	$42.17	$42.23	$41.08	43,885
2016-07-18	$42.52	$42.74	$42.26	$42.45	$41.30	59,029
2016-07-15	$42.51	$42.73	$42.03	$42.59	$41.43	55,704
2016-07-14	$42.44	$42.62	$42.17	$42.20	$41.05	55,389
2016-07-13	$42.44	$42.63	$42.12	$42.31	$41.16	67,317
2016-07-12	$41.78	$42.50	$41.78	$42.23	$41.08	63,221
2016-07-11	$41.12	$41.75	$41.12	$41.71	$40.58	75,815
2016-07-08	$40.44	$41.24	$40.39	$41.17	$40.05	78,952
2016-07-07	$39.82	$40.35	$39.79	$40.08	$38.99	102,282
2016-07-06	$40.11	$40.16	$39.74	$39.83	$38.75	88,834
2016-07-05	$39.82	$40.54	$39.76	$40.22	$39.13	102,301
2016-07-01	$39.83	$40.50	$39.14	$40.10	$39.01	93,985
2016-06-30	$38.85	$39.95	$38.85	$39.94	$38.85	184,130
2016-06-29	$39.06	$39.16	$38.71	$38.90	$37.77	101,624
2016-06-28	$39.10	$39.54	$38.57	$38.61	$37.49	124,036
2016-06-27	$38.95	$39.11	$38.36	$38.83	$37.70	88,860
2016-06-24	$39.98	$40.65	$39.40	$39.43	$38.28	141,138
2016-06-23	$40.83	$41.36	$40.82	$41.36	$40.16	68,079
2016-06-22	$40.35	$40.69	$40.13	$40.51	$39.33	90,680
2016-06-21	$40.78	$40.85	$40.19	$40.36	$39.18	76,016
2016-06-20	$40.75	$41.32	$40.75	$40.80	$39.61	45,219
2016-06-17	$40.73	$40.73	$40.13	$40.39	$39.21	169,375
2016-06-16	$40.24	$40.71	$39.72	$40.63	$39.45	74,028
2016-06-15	$40.59	$40.85	$40.34	$40.56	$39.38	86,747
2016-06-14	$40.22	$40.63	$40.05	$40.42	$39.24	46,417
2016-06-13	$40.75	$40.84	$40.19	$40.31	$39.14	51,312
2016-06-10	$41.02	$41.25	$40.67	$40.76	$39.57	96,899
2016-06-09	$41.39	$41.68	$40.71	$41.44	$40.23	91,957
2016-06-08	$40.99	$41.61	$40.56	$41.52	$40.31	51,579
2016-06-07	$41.20	$41.32	$40.91	$40.98	$39.79	115,766
2016-06-06	$40.77	$41.30	$40.67	$41.19	$39.99	133,423
2016-06-03	$40.55	$40.98	$40.17	$40.71	$39.52	91,536
2016-06-02	$40.56	$40.63	$40.27	$40.52	$39.34	66,616
2016-06-01	$39.99	$40.60	$39.78	$40.59	$39.41	63,737
2016-05-31	$40.00	$40.42	$39.81	$40.27	$39.10	106,200
2016-05-27	$39.51	$39.82	$39.47	$39.79	$38.63	59,204
2016-05-26	$39.44	$39.67	$39.28	$39.46	$38.31	45,561
2016-05-25	$39.32	$39.55	$39.07	$39.43	$38.28	121,111
2016-05-24	$38.87	$39.38	$38.57	$39.25	$38.11	102,878
2016-05-23	$38.60	$39.07	$38.44	$38.62	$37.50	63,401
2016-05-20	$38.29	$38.73	$38.17	$38.57	$37.45	68,472
2016-05-19	$37.85	$38.40	$37.67	$38.10	$36.99	56,266
2016-05-18	$37.82	$38.51	$37.68	$38.12	$37.01	61,940
2016-05-17	$38.60	$38.96	$37.91	$38.14	$37.03	159,619
2016-05-16	$38.80	$39.33	$38.80	$38.91	$37.78	45,286
2016-05-13	$39.08	$39.11	$38.14	$38.74	$37.61	120,229
2016-05-12	$38.96	$39.35	$38.90	$39.23	$38.09	81,925
2016-05-11	$39.00	$39.32	$38.68	$38.96	$37.83	60,548
2016-05-10	$38.72	$39.12	$38.52	$38.96	$37.83	59,065
2016-05-09	$38.48	$38.64	$38.07	$38.51	$37.39	94,464
2016-05-06	$38.00	$38.62	$37.49	$38.62	$37.50	127,252
2016-05-05	$38.31	$38.65	$37.78	$38.06	$36.95	87,401
2016-05-04	$37.92	$38.42	$37.32	$38.24	$37.13	149,503
2016-05-03	$38.49	$38.65	$37.78	$38.30	$37.18	113,263
2016-05-02	$38.55	$38.87	$38.34	$38.66	$37.53	63,159
2016-04-29	$38.32	$38.64	$38.22	$38.48	$37.36	84,495
2016-04-28	$39.04	$39.04	$38.28	$38.39	$37.27	34,842
2016-04-27	$38.97	$39.38	$38.79	$39.16	$38.02	51,744
2016-04-26	$39.25	$39.25	$38.37	$39.02	$37.88	59,659
2016-04-25	$38.66	$38.85	$37.78	$38.29	$37.18	78,420
2016-04-22	$38.32	$38.92	$38.21	$38.80	$37.67	65,702
2016-04-21	$38.62	$38.90	$38.28	$38.39	$37.27	35,859
2016-04-20	$38.87	$38.91	$38.55	$38.57	$37.45	34,632
2016-04-19	$38.52	$38.92	$38.37	$38.83	$37.70	35,518
2016-04-18	$38.18	$38.52	$38.18	$38.39	$37.27	66,414
2016-04-15	$38.19	$38.49	$38.19	$38.37	$37.25	55,929
2016-04-14	$38.42	$38.50	$38.19	$38.31	$37.19	52,461
2016-04-13	$37.52	$38.38	$37.19	$38.38	$37.26	159,084
2016-04-12	$37.90	$38.25	$37.77	$37.92	$36.82	97,039
2016-04-11	$38.06	$38.33	$37.84	$37.93	$36.83	39,085
2016-04-08	$38.43	$38.53	$37.71	$37.94	$36.84	86,378
2016-04-07	$37.93	$38.17	$37.50	$38.16	$37.05	124,886
2016-04-06	$37.32	$38.35	$37.32	$38.06	$36.95	53,777
2016-04-05	$38.19	$38.45	$37.88	$38.16	$37.05	51,913
2016-04-04	$39.16	$39.16	$38.16	$38.43	$37.31	88,602
2016-04-01	$38.67	$39.27	$38.20	$39.13	$37.99	68,648
2016-03-31	$38.93	$39.16	$38.50	$38.98	$37.85	70,297
2016-03-30	$39.59	$39.59	$39.02	$39.06	$37.85	43,616
2016-03-29	$38.20	$39.42	$38.15	$39.39	$38.16	160,448
2016-03-28	$38.59	$38.84	$38.14	$38.24	$37.05	153,890
2016-03-24	$38.62	$38.71	$37.98	$38.56	$37.36	64,428
2016-03-23	$38.84	$39.09	$38.16	$38.82	$37.61	109,216
2016-03-22	$39.00	$39.11	$38.67	$38.97	$37.76	110,905
2016-03-21	$38.88	$39.34	$38.83	$39.05	$37.84	101,267
2016-03-18	$38.47	$39.08	$38.42	$39.02	$37.81	176,732
2016-03-17	$36.81	$38.50	$36.81	$38.31	$37.12	127,208
2016-03-16	$36.50	$36.83	$36.30	$36.73	$35.59	44,897
2016-03-15	$36.75	$37.18	$36.36	$36.50	$35.36	52,524
2016-03-14	$36.83	$37.27	$36.63	$36.93	$35.78	67,056
2016-03-11	$36.94	$37.38	$36.67	$36.95	$35.80	65,620
2016-03-10	$36.56	$36.95	$36.40	$36.72	$35.58	71,390
2016-03-09	$36.80	$36.99	$36.53	$36.85	$35.70	42,840
2016-03-08	$36.85	$36.98	$36.43	$36.68	$35.54	103,726
2016-03-07	$36.57	$37.16	$36.57	$37.14	$35.98	88,142
2016-03-04	$36.61	$37.02	$36.43	$36.82	$35.67	139,064
2016-03-03	$36.21	$36.80	$36.04	$36.70	$35.56	111,010
2016-03-02	$35.96	$36.47	$35.95	$36.25	$35.12	99,245
2016-03-01	$35.91	$36.28	$35.80	$36.07	$34.95	81,307
2016-02-29	$35.28	$35.99	$34.97	$35.69	$34.58	146,239
2016-02-26	$35.75	$35.75	$35.19	$35.33	$34.23	96,936
2016-02-25	$34.95	$35.62	$34.70	$35.61	$34.50	58,798
2016-02-24	$34.70	$35.30	$34.57	$35.16	$34.07	78,628
2016-02-23	$35.15	$35.56	$34.99	$35.05	$33.96	113,680
2016-02-22	$35.56	$35.59	$35.00	$35.06	$33.97	88,221
2016-02-19	$35.36	$35.60	$35.09	$35.27	$34.17	93,323
2016-02-18	$35.61	$35.68	$34.95	$35.39	$34.29	92,580
2016-02-17	$35.70	$35.87	$35.46	$35.56	$34.45	75,913
2016-02-16	$35.41	$36.00	$35.11	$35.51	$34.41	112,948
2016-02-12	$34.16	$35.41	$34.13	$35.10	$34.01	135,787
2016-02-11	$34.01	$34.98	$33.57	$33.89	$32.84	143,736
2016-02-10	$36.24	$37.17	$34.24	$34.36	$33.29	184,047
2016-02-09	$34.69	$35.36	$34.10	$34.41	$33.34	80,570
2016-02-08	$34.38	$35.28	$34.25	$35.13	$34.04	96,823
2016-02-05	$34.60	$34.87	$34.32	$34.75	$33.67	132,570
2016-02-04	$34.54	$35.40	$34.42	$34.77	$33.69	198,133
2016-02-03	$34.01	$34.55	$33.60	$34.30	$33.23	111,345
2016-02-02	$33.69	$33.87	$33.43	$33.69	$32.64	67,935
2016-02-01	$34.13	$34.33	$33.75	$33.79	$32.74	93,674
2016-01-29	$33.78	$34.47	$33.78	$34.43	$33.36	112,241
2016-01-28	$33.40	$33.79	$33.24	$33.59	$32.55	90,013
2016-01-27	$33.26	$33.43	$32.85	$33.10	$32.07	77,701
2016-01-26	$33.02	$33.84	$32.92	$33.42	$32.38	131,296
2016-01-25	$32.37	$33.03	$32.19	$32.86	$31.84	160,636
2016-01-22	$32.60	$32.91	$32.27	$32.59	$31.58	209,199
2016-01-21	$32.86	$32.86	$31.98	$32.29	$31.29	210,519
2016-01-20	$31.94	$33.09	$31.50	$32.83	$31.81	368,062
2016-01-19	$32.96	$33.06	$32.03	$32.28	$31.28	126,740
2016-01-15	$32.39	$32.95	$32.17	$32.75	$31.73	96,328
2016-01-14	$32.96	$33.53	$32.48	$33.18	$32.15	58,699
2016-01-13	$33.15	$33.49	$32.63	$32.74	$31.72	88,087
2016-01-12	$33.13	$33.17	$32.47	$33.02	$31.99	231,520
2016-01-11	$32.87	$33.10	$32.44	$32.84	$31.82	127,856
2016-01-08	$33.76	$33.82	$32.70	$32.79	$31.77	110,082
2016-01-07	$33.97	$34.20	$33.47	$33.59	$32.55	108,951
2016-01-06	$34.53	$34.87	$34.39	$34.57	$33.49	117,148
2016-01-05	$35.32	$35.52	$34.92	$34.98	$33.89	169,303
2016-01-04	$35.70	$35.70	$35.08	$35.19	$34.10	133,753
2015-12-31	$36.69	$36.69	$36.11	$36.14	$35.02	122,392
2015-12-30	$37.33	$37.33	$36.82	$36.89	$35.74	58,456
2015-12-29	$37.23	$37.55	$36.94	$37.40	$36.16	94,366
2015-12-28	$37.10	$37.28	$36.73	$37.06	$35.83	60,862
2015-12-24	$37.26	$37.46	$37.07	$37.22	$35.98	94,289
2015-12-23	$37.16	$37.31	$37.03	$37.21	$35.97	74,690
2015-12-22	$36.78	$37.02	$36.35	$37.02	$35.79	212,409
2015-12-21	$36.66	$37.30	$36.35	$36.69	$35.47	107,947
2015-12-18	$37.06	$37.25	$36.23	$36.44	$35.23	258,642
2015-12-17	$37.62	$37.87	$37.28	$37.28	$36.04	96,867
2015-12-16	$37.92	$38.10	$37.49	$37.68	$36.43	198,917
2015-12-15	$38.05	$38.28	$37.50	$37.76	$36.51	139,398
2015-12-14	$37.91	$37.98	$37.32	$37.81	$36.55	136,781
2015-12-11	$37.65	$38.30	$37.65	$37.84	$36.58	79,378
2015-12-10	$38.13	$38.60	$38.11	$38.27	$37.00	94,001
2015-12-09	$38.37	$38.57	$37.78	$38.19	$36.92	102,591
2015-12-08	$38.45	$38.99	$38.33	$38.54	$37.26	80,831
2015-12-07	$39.29	$39.39	$38.77	$38.86	$37.57	104,069
2015-12-04	$38.74	$39.56	$38.65	$39.33	$38.02	82,913
2015-12-03	$39.46	$39.86	$38.60	$38.76	$37.47	89,710
2015-12-02	$39.21	$39.68	$38.91	$39.26	$37.96	69,751
2015-12-01	$39.27	$39.65	$39.04	$39.30	$38.00	101,635
2015-11-30	$39.63	$39.88	$39.19	$39.23	$37.93	76,163
2015-11-27	$39.61	$39.98	$39.43	$39.58	$38.27	21,025
2015-11-25	$39.08	$39.68	$39.08	$39.67	$38.35	51,408
2015-11-24	$38.66	$39.20	$38.53	$39.11	$37.81	86,340
2015-11-23	$38.50	$38.99	$38.50	$38.80	$37.51	188,631
2015-11-20	$38.25	$38.70	$38.08	$38.45	$37.17	105,364
2015-11-19	$37.54	$38.24	$37.18	$38.13	$36.86	116,150
2015-11-18	$37.39	$37.72	$37.06	$37.56	$36.31	244,662
2015-11-17	$37.50	$37.54	$37.13	$37.19	$35.96	170,676
2015-11-16	$35.76	$37.53	$35.76	$37.36	$36.12	354,124
2015-11-13	$33.99	$37.34	$33.62	$35.86	$34.67	264,755
2015-11-12	$35.43	$35.72	$34.20	$34.68	$33.53	181,383
2015-11-11	$35.90	$36.10	$35.62	$35.75	$34.56	137,792
2015-11-10	$36.14	$36.40	$35.78	$35.88	$34.69	186,174
2015-11-09	$36.48	$36.64	$35.94	$36.20	$35.00	98,078
2015-11-06	$36.81	$37.09	$36.07	$36.48	$35.27	306,345
2015-11-05	$37.47	$37.61	$36.89	$36.98	$35.75	144,562
2015-11-04	$37.70	$37.90	$37.31	$37.40	$36.16	100,949
2015-11-03	$37.75	$38.09	$37.44	$37.60	$36.35	273,958
2015-11-02	$37.06	$37.88	$36.86	$37.85	$36.59	75,283
2015-10-30	$37.38	$37.53	$37.00	$37.09	$35.86	76,683
2015-10-29	$37.38	$37.69	$37.23	$37.49	$36.25	85,701
2015-10-28	$36.93	$37.67	$36.73	$37.53	$36.28	132,937
2015-10-27	$37.41	$37.61	$36.78	$36.98	$35.75	53,344
2015-10-26	$37.63	$37.98	$37.48	$37.60	$36.35	76,987
2015-10-23	$38.19	$38.20	$37.64	$37.74	$36.49	74,797
2015-10-22	$37.79	$38.18	$37.74	$37.90	$36.64	102,687
2015-10-21	$38.04	$38.27	$37.68	$37.72	$36.47	71,898
2015-10-20	$37.50	$38.35	$37.38	$37.94	$36.68	53,164
2015-10-19	$37.32	$37.75	$37.12	$37.62	$36.37	54,271
2015-10-16	$37.92	$37.92	$37.10	$37.59	$36.34	81,600
2015-10-15	$37.35	$37.96	$36.66	$37.85	$36.59	93,794
2015-10-14	$36.93	$37.68	$36.84	$37.36	$36.12	86,599
2015-10-13	$37.19	$37.83	$37.02	$37.05	$35.82	53,964
2015-10-12	$37.68	$37.68	$37.16	$37.36	$36.12	101,576
2015-10-09	$37.91	$38.19	$37.51	$37.51	$36.26	70,152
2015-10-08	$37.29	$37.98	$37.29	$37.90	$36.64	59,787
2015-10-07	$36.78	$37.67	$36.78	$37.42	$36.18	57,857
2015-10-06	$36.72	$37.06	$36.50	$36.68	$35.46	51,889
2015-10-05	$35.49	$36.87	$35.44	$36.80	$35.58	67,111
2015-10-02	$35.00	$35.38	$34.46	$35.32	$34.15	106,893
2015-10-01	$35.89	$35.89	$35.01	$35.23	$34.06	133,983
2015-09-30	$36.00	$36.35	$35.56	$35.90	$34.71	65,307
2015-09-29	$35.88	$36.13	$35.63	$35.82	$34.63	74,646
2015-09-28	$36.30	$36.63	$35.95	$35.97	$34.70	75,328
2015-09-25	$35.94	$36.88	$35.74	$36.52	$35.23	113,898
2015-09-24	$35.48	$35.80	$35.04	$35.69	$34.43	73,610
2015-09-23	$35.67	$35.79	$35.30	$35.70	$34.44	72,144
2015-09-22	$36.07	$36.22	$35.41	$35.62	$34.36	110,746
2015-09-21	$36.09	$36.62	$35.78	$36.16	$34.88	40,356
2015-09-18	$35.84	$36.27	$35.83	$35.94	$34.67	140,753
2015-09-17	$36.48	$36.94	$36.05	$36.34	$35.06	63,178
2015-09-16	$36.06	$36.91	$36.03	$36.55	$35.26	41,877
2015-09-15	$35.59	$36.17	$35.35	$36.09	$34.81	83,014
2015-09-14	$35.76	$35.76	$35.42	$35.49	$34.24	80,130
2015-09-11	$35.65	$35.95	$35.55	$35.74	$34.48	88,043
2015-09-10	$35.84	$36.27	$35.78	$35.90	$34.63	107,084
2015-09-09	$36.94	$36.94	$35.77	$35.84	$34.57	175,846
2015-09-08	$36.40	$37.00	$36.21	$36.64	$35.34	85,212
2015-09-04	$35.69	$36.23	$35.69	$36.02	$34.75	61,466
2015-09-03	$36.22	$36.53	$36.00	$36.18	$34.90	63,033
2015-09-02	$35.62	$36.20	$35.32	$36.16	$34.88	98,622
2015-09-01	$35.70	$35.94	$35.10	$35.20	$33.96	116,215
2015-08-31	$35.96	$36.55	$35.85	$36.11	$34.83	100,097
2015-08-28	$35.28	$36.20	$35.06	$36.16	$34.88	135,277
2015-08-27	$35.78	$35.86	$34.85	$35.18	$33.94	158,408
2015-08-26	$35.60	$35.90	$35.21	$35.52	$34.26	27,399
2015-08-25	$36.11	$36.11	$34.74	$35.02	$33.78	26,681

Esco Technologies Inc (ESE) News Headlines

Recent Esco Technologies Inc (ESE) News

Similar Companies to Esco Technologies Inc (ESE) in the Scientific & Technical Instruments Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Fortive Corp	FTV	Scientific & Technical Instruments	Technology	28,000
Sensata Technologies Holding Plc	ST	Scientific & Technical Instruments	Technology	19,200
Teledyne Technologies Inc	TDY	Scientific & Technical Instruments	Technology	13,000
Garmin Ltd	GRMN	Scientific & Technical Instruments	Technology	11,430
Keysight Technologies Inc	KEYS	Scientific & Technical Instruments	Technology	11,400
MKS Instruments Inc	MKSI	Scientific & Technical Instruments	Technology	11,000
Ii-Vi Inc	IIVI	Scientific & Technical Instruments	Technology	10,000
Trimble Inc	TRMB	Scientific & Technical Instruments	Technology	9,000
Itron Inc	ITRI	Scientific & Technical Instruments	Technology	7,100
Esco Technologies Inc	ESE	Scientific & Technical Instruments	Technology	5,500

Esco Technologies Inc (ESE) Exchange: NYSE