Exponent Inc (EXPO) Stock

Data as of April 25, 2024

$79.87 ($1.06) 1.35%

Exponent Inc - Daily Information

Click for more stock information on Exponent Inc.

Daily Information	Data
Date	April 25, 2024
Open	$79.39
Previous Close	$79.87
High	$80.17
Low	$78.72
Adjusted Open	$79.39
Previous Adjusted Close	$79.87
Adjusted High	$80.17
Adjusted Low	$78.72

About Exponent Inc (EXPO)

Exponent is an engineering and scientific consulting firm providing solutions to complex problems. Exponent's inter-disciplinary organization of scientists, physicians, engineers, and business consultants draws from more than 90 technical disciplines to solve the most pressing and complicated challenges facing stakeholders today. The firm leverages over 50 years of experience in analyzing accidents and failures to advise clients as they innovate their technologically complex products and processes, ensure the safety and health of their users, and address the challenges of sustainability.

Invest in Exponent Inc (EXPO)

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

Low correlation to stocks & bonds!

Investing built for a better future.

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

Historical Stock Data for Exponent Inc (EXPO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-11	$79.39	$80.17	$78.72	$79.87	$79.87	161,597
2024-04-10	$79.35	$79.73	$78.36	$78.81	$78.81	229,334
2024-04-09	$80.81	$81.68	$80.65	$81.12	$81.12	152,456
2024-04-08	$79.26	$81.00	$79.14	$80.40	$80.40	182,047
2024-04-05	$78.80	$79.33	$78.00	$78.89	$78.89	215,255
2024-04-04	$80.88	$80.88	$78.46	$78.96	$78.96	214,849
2024-04-03	$79.75	$80.19	$79.58	$79.97	$79.97	214,181
2024-04-02	$80.63	$81.35	$80.09	$80.31	$80.31	279,123
2024-04-01	$82.62	$82.62	$80.48	$81.13	$81.13	179,529
2024-03-28	$81.86	$83.38	$81.80	$82.69	$82.69	199,598
2024-03-27	$79.81	$82.10	$79.81	$81.86	$81.86	268,717
2024-03-26	$79.39	$80.16	$78.89	$79.85	$79.85	178,888
2024-03-25	$80.90	$81.05	$78.73	$79.07	$79.07	179,511
2024-03-22	$82.29	$82.29	$80.10	$80.90	$80.90	314,066
2024-03-21	$80.70	$82.59	$80.70	$82.00	$82.00	253,970
2024-03-20	$79.25	$81.33	$79.25	$80.51	$80.51	235,842
2024-03-19	$79.00	$79.93	$78.97	$79.68	$79.68	320,962
2024-03-18	$79.41	$80.31	$78.49	$78.85	$78.85	364,635
2024-03-15	$77.27	$79.51	$77.27	$79.17	$79.17	824,746
2024-03-14	$78.49	$78.87	$77.21	$77.56	$77.56	525,897
2024-03-13	$78.87	$79.80	$78.62	$78.79	$78.79	155,791
2024-03-12	$79.11	$79.78	$78.30	$79.39	$79.39	238,134
2024-03-11	$80.61	$80.66	$79.30	$79.48	$79.48	199,793
2024-03-08	$81.71	$82.84	$80.60	$80.63	$80.63	172,588
2024-03-07	$81.27	$81.68	$80.60	$80.82	$80.82	182,574
2024-03-06	$79.39	$81.41	$79.17	$81.16	$80.88	190,006
2024-03-05	$81.50	$81.69	$78.81	$78.86	$78.59	285,124
2024-03-04	$81.31	$82.62	$81.31	$81.74	$81.46	183,087
2024-03-01	$80.92	$80.92	$79.69	$80.73	$80.45	172,375
2024-02-29	$79.93	$81.22	$79.37	$80.89	$80.61	261,483
2024-02-28	$78.61	$79.66	$78.61	$78.90	$78.63	166,160
2024-02-27	$79.58	$79.89	$78.89	$79.14	$78.87	230,642
2024-02-26	$77.82	$79.66	$77.82	$79.22	$78.95	207,831
2024-02-23	$76.28	$78.69	$76.01	$78.46	$78.46	227,191
2024-02-22	$76.50	$77.25	$75.81	$76.37	$76.37	281,790
2024-02-21	$77.03	$77.22	$76.46	$76.86	$76.86	155,392
2024-02-20	$77.08	$78.34	$76.91	$77.19	$77.19	173,626
2024-02-16	$77.46	$79.12	$76.66	$78.09	$78.09	279,349
2024-02-15	$76.43	$77.97	$75.39	$77.90	$77.90	275,790
2024-02-14	$75.69	$76.06	$74.55	$75.87	$75.87	382,735
2024-02-13	$76.54	$77.36	$74.30	$74.81	$74.81	543,226
2024-02-12	$77.55	$79.18	$77.32	$78.72	$78.72	281,675
2024-02-09	$78.55	$78.79	$77.39	$77.76	$77.76	345,151
2024-02-08	$76.65	$78.89	$76.33	$78.63	$78.63	299,241
2024-02-07	$78.63	$78.71	$76.90	$77.01	$77.01	407,025
2024-02-06	$77.80	$78.88	$77.07	$78.35	$78.35	539,905
2024-02-05	$79.01	$79.01	$75.57	$77.76	$77.76	559,347
2024-02-02	$72.26	$78.93	$68.70	$78.39	$78.39	1,716,234
2024-02-01	$88.64	$90.09	$87.97	$89.93	$89.93	701,802
2024-01-31	$90.34	$91.48	$87.83	$88.19	$88.19	435,068
2024-01-30	$90.17	$91.60	$89.71	$91.08	$91.08	260,783
2024-01-29	$88.60	$90.54	$88.08	$90.53	$90.53	246,639
2024-01-26	$89.18	$89.86	$88.63	$88.63	$88.63	168,034
2024-01-25	$89.44	$89.44	$87.99	$88.66	$88.66	294,068
2024-01-24	$92.04	$92.04	$88.22	$88.26	$88.26	273,842
2024-01-23	$91.00	$92.33	$89.69	$91.01	$91.01	478,969
2024-01-22	$89.86	$90.38	$89.44	$90.21	$90.21	216,114
2024-01-19	$89.78	$89.78	$88.36	$89.24	$89.24	209,188
2024-01-18	$88.87	$89.55	$88.33	$89.34	$89.34	273,844
2024-01-17	$88.98	$90.16	$88.48	$88.75	$88.75	278,846
2024-01-16	$90.88	$91.92	$89.98	$90.14	$90.14	385,195
2024-01-12	$90.57	$91.92	$90.21	$91.82	$91.82	232,208
2024-01-11	$87.67	$89.73	$87.50	$89.62	$89.62	278,273
2024-01-10	$88.83	$89.18	$87.33	$87.79	$87.79	212,178
2024-01-09	$87.99	$90.22	$87.86	$89.13	$89.13	261,641
2024-01-08	$86.50	$89.59	$86.50	$89.32	$89.32	303,763
2024-01-05	$85.71	$86.71	$85.41	$86.33	$86.33	299,600
2024-01-04	$86.11	$87.51	$85.62	$86.48	$86.48	416,356
2024-01-03	$90.51	$90.89	$85.59	$85.73	$85.73	396,647
2024-01-02	$87.54	$91.31	$87.34	$90.91	$90.91	493,202
2023-12-29	$88.99	$89.65	$87.85	$88.04	$88.04	200,628
2023-12-28	$89.33	$90.18	$88.79	$89.30	$89.30	168,486
2023-12-27	$90.19	$91.35	$89.15	$89.73	$89.73	226,653
2023-12-26	$89.46	$90.59	$88.75	$90.31	$90.31	209,557
2023-12-22	$87.06	$89.09	$86.63	$89.09	$89.09	313,092
2023-12-21	$86.07	$87.35	$85.57	$86.52	$86.52	252,295
2023-12-20	$85.88	$88.03	$85.24	$85.32	$85.32	223,986
2023-12-19	$85.84	$86.60	$85.56	$86.08	$86.08	248,132
2023-12-18	$85.06	$86.15	$84.28	$85.39	$85.39	250,891
2023-12-15	$85.50	$86.28	$84.19	$84.64	$84.64	524,794
2023-12-14	$84.98	$86.19	$83.87	$85.11	$85.11	347,749
2023-12-13	$81.95	$84.38	$81.10	$83.70	$83.70	344,711
2023-12-12	$83.04	$83.04	$80.98	$82.22	$82.22	366,970
2023-12-11	$83.65	$84.15	$81.29	$82.89	$82.89	423,980
2023-12-08	$83.04	$84.00	$82.32	$83.42	$83.42	262,566
2023-12-07	$82.12	$83.05	$80.68	$83.00	$83.00	277,926
2023-12-06	$81.15	$82.78	$81.14	$82.23	$81.97	263,805
2023-12-05	$80.91	$81.06	$79.85	$80.87	$80.87	226,770
2023-12-04	$78.97	$81.25	$78.97	$81.03	$81.03	196,642
2023-12-01	$76.68	$79.31	$76.63	$79.13	$79.13	240,488
2023-11-30	$76.49	$78.97	$75.73	$76.96	$76.96	255,249
2023-11-29	$77.08	$77.47	$75.20	$76.46	$76.46	292,160
2023-11-28	$76.65	$77.35	$76.26	$76.47	$76.47	167,068
2023-11-27	$77.23	$77.80	$76.92	$77.03	$77.03	223,403
2023-11-24	$78.19	$78.29	$77.00	$77.58	$77.58	63,643
2023-11-22	$79.15	$79.91	$78.02	$78.36	$78.36	193,982
2023-11-21	$77.37	$78.58	$77.19	$78.45	$78.45	160,196
2023-11-20	$77.45	$79.11	$77.00	$77.96	$77.96	188,263
2023-11-17	$77.57	$78.39	$76.53	$77.21	$77.21	465,262
2023-11-16	$77.42	$77.92	$76.55	$77.03	$77.03	166,933
2023-11-15	$78.41	$80.82	$76.81	$77.22	$77.22	313,518
2023-11-14	$75.67	$78.93	$75.20	$78.46	$78.46	230,811
2023-11-13	$73.50	$74.64	$73.49	$73.89	$73.89	211,523
2023-11-10	$71.96	$74.27	$71.91	$73.78	$73.78	197,981
2023-11-09	$73.53	$73.53	$71.91	$72.13	$72.13	137,044
2023-11-08	$73.29	$73.76	$72.62	$72.98	$72.98	155,196
2023-11-07	$73.32	$73.90	$72.61	$73.46	$73.46	173,831
2023-11-06	$74.61	$74.70	$72.39	$73.41	$73.41	292,439
2023-11-03	$75.00	$75.50	$73.85	$75.00	$75.00	219,214
2023-11-02	$71.09	$74.04	$70.78	$73.91	$73.91	220,208
2023-11-01	$72.94	$73.28	$69.84	$70.74	$70.74	238,334
2023-10-31	$73.80	$75.23	$72.97	$73.29	$73.29	282,017
2023-10-30	$73.68	$75.53	$72.30	$73.42	$73.42	468,291
2023-10-27	$81.75	$81.85	$64.61	$72.73	$72.73	1,221,402
2023-10-26	$83.29	$86.25	$83.29	$84.94	$84.94	237,829
2023-10-25	$83.37	$84.15	$82.93	$83.00	$83.00	154,701
2023-10-24	$85.31	$85.48	$82.89	$83.95	$83.95	113,230
2023-10-23	$85.50	$86.55	$84.87	$84.90	$84.90	161,715
2023-10-20	$87.05	$87.05	$85.44	$86.02	$86.02	184,700
2023-10-19	$88.00	$88.27	$86.60	$86.94	$86.94	218,336
2023-10-18	$88.98	$89.37	$88.27	$88.36	$88.36	110,661
2023-10-17	$89.24	$91.00	$88.70	$89.62	$89.62	202,661
2023-10-16	$88.45	$89.53	$88.12	$89.24	$89.24	205,364
2023-10-13	$89.65	$89.81	$87.65	$87.87	$87.87	125,321
2023-10-12	$90.77	$90.77	$88.91	$89.35	$89.35	112,185
2023-10-11	$90.14	$90.78	$89.99	$90.39	$90.39	117,064
2023-10-10	$90.13	$90.70	$89.62	$90.14	$90.14	195,234
2023-10-09	$87.91	$90.29	$87.66	$89.99	$89.99	128,673
2023-10-06	$86.33	$88.97	$86.21	$88.56	$88.56	180,516
2023-10-05	$85.73	$87.03	$85.41	$86.82	$86.82	181,955
2023-10-04	$84.52	$85.77	$84.03	$85.73	$85.73	140,214
2023-10-03	$85.03	$85.72	$84.63	$84.68	$84.68	156,930
2023-10-02	$85.32	$85.71	$84.33	$85.18	$85.18	218,557
2023-09-29	$87.37	$87.37	$85.39	$85.60	$85.60	272,181
2023-09-28	$86.61	$87.38	$85.94	$87.10	$87.10	184,086
2023-09-27	$85.42	$87.02	$85.31	$86.37	$86.37	185,572
2023-09-26	$86.00	$86.26	$84.39	$85.34	$85.34	202,062
2023-09-25	$85.31	$86.46	$85.08	$86.33	$86.33	179,162
2023-09-22	$87.47	$88.15	$85.59	$85.67	$85.67	182,611
2023-09-21	$89.23	$89.56	$87.62	$87.63	$87.63	146,751
2023-09-20	$90.87	$91.27	$89.55	$89.65	$89.65	119,948
2023-09-19	$90.92	$91.18	$90.19	$90.48	$90.48	196,665
2023-09-18	$92.10	$92.10	$90.41	$90.92	$90.92	184,960
2023-09-15	$91.84	$92.64	$91.07	$91.84	$91.84	688,481
2023-09-14	$90.73	$92.03	$90.44	$91.63	$91.63	235,477
2023-09-13	$89.11	$90.37	$89.11	$90.28	$90.28	253,125
2023-09-12	$88.69	$89.36	$88.25	$89.32	$89.32	178,267
2023-09-11	$88.51	$88.90	$87.61	$88.60	$88.60	193,915
2023-09-08	$89.51	$89.58	$88.12	$88.30	$88.30	118,200
2023-09-07	$89.53	$89.78	$88.04	$89.10	$89.10	163,126
2023-09-06	$89.60	$90.18	$89.07	$89.65	$89.39	208,985
2023-09-05	$89.93	$90.45	$88.65	$89.48	$89.22	246,512
2023-09-01	$89.96	$90.70	$89.73	$90.43	$90.43	178,678
2023-08-31	$91.13	$91.60	$89.79	$89.86	$89.86	443,048
2023-08-30	$91.30	$92.17	$90.56	$91.16	$91.16	141,129
2023-08-29	$90.14	$91.71	$89.79	$91.28	$91.28	183,595
2023-08-28	$90.54	$91.22	$89.55	$90.14	$90.14	182,616
2023-08-25	$89.80	$91.15	$89.35	$90.54	$90.54	217,051
2023-08-24	$89.81	$91.02	$89.10	$89.71	$89.71	200,062
2023-08-23	$90.56	$90.80	$89.87	$90.15	$90.15	286,482
2023-08-22	$89.80	$90.31	$88.89	$90.17	$90.17	214,559
2023-08-21	$88.96	$90.18	$88.47	$89.80	$89.80	269,387
2023-08-18	$87.55	$89.31	$87.55	$89.07	$89.07	269,026
2023-08-17	$87.62	$88.57	$87.62	$87.89	$87.89	297,044
2023-08-16	$86.59	$88.27	$86.40	$87.73	$87.73	193,556
2023-08-15	$88.04	$88.04	$86.36	$86.62	$86.62	214,433
2023-08-14	$86.60	$88.38	$86.40	$88.32	$88.32	113,873
2023-08-11	$87.13	$87.48	$86.63	$87.00	$87.00	160,802
2023-08-10	$87.16	$87.95	$86.00	$87.05	$87.05	161,049
2023-08-09	$86.95	$87.37	$86.10	$87.13	$87.13	184,292
2023-08-08	$87.62	$87.62	$85.83	$86.95	$86.95	157,864
2023-08-07	$88.43	$89.32	$87.96	$88.46	$88.46	142,681
2023-08-04	$88.95	$89.41	$88.04	$88.20	$88.20	116,824
2023-08-03	$89.06	$89.25	$88.23	$88.79	$88.79	167,357
2023-08-02	$87.27	$89.61	$87.07	$89.45	$89.45	174,575
2023-08-01	$89.01	$89.46	$88.12	$88.27	$88.27	194,523
2023-07-31	$89.16	$89.95	$88.31	$89.58	$89.58	298,085
2023-07-28	$91.92	$92.12	$87.25	$89.07	$89.07	474,777
2023-07-27	$95.36	$95.95	$93.34	$93.67	$93.67	231,419
2023-07-26	$94.96	$95.62	$94.10	$95.06	$95.06	209,535
2023-07-25	$95.36	$95.90	$95.22	$95.27	$95.27	194,343
2023-07-24	$95.34	$95.98	$94.79	$95.63	$95.63	98,866
2023-07-21	$97.18	$97.20	$95.56	$95.59	$95.59	167,991
2023-07-20	$96.65	$96.65	$95.32	$96.47	$96.47	114,499
2023-07-19	$96.62	$96.75	$95.54	$96.48	$96.48	110,888
2023-07-18	$95.71	$96.57	$95.43	$96.35	$96.35	115,450
2023-07-17	$95.32	$96.67	$95.02	$95.93	$95.93	206,751
2023-07-14	$94.13	$95.65	$93.03	$95.50	$95.50	192,179
2023-07-13	$94.07	$95.18	$93.83	$94.40	$94.40	178,774
2023-07-12	$95.89	$97.04	$93.90	$93.97	$93.97	254,801
2023-07-11	$93.74	$94.92	$93.44	$94.78	$94.78	282,107
2023-07-10	$91.25	$93.79	$91.19	$93.73	$93.73	258,132
2023-07-07	$91.72	$93.15	$91.29	$91.39	$91.39	257,600
2023-07-06	$91.76	$92.27	$90.96	$91.90	$91.90	203,781
2023-07-05	$92.63	$93.37	$92.03	$92.68	$92.68	168,093
2023-07-03	$92.71	$93.86	$92.51	$92.87	$92.87	97,756
2023-06-30	$93.31	$94.12	$92.88	$93.32	$93.32	233,999
2023-06-29	$91.77	$93.11	$91.39	$92.83	$92.83	160,220
2023-06-28	$93.56	$93.63	$91.43	$92.07	$92.07	186,433
2023-06-27	$93.54	$94.44	$93.25	$93.73	$93.73	163,543
2023-06-26	$93.88	$94.44	$92.87	$93.54	$93.54	217,623
2023-06-23	$96.92	$97.34	$94.06	$94.16	$94.16	550,359
2023-06-22	$99.90	$100.33	$97.96	$98.08	$98.08	270,749
2023-06-21	$100.48	$100.96	$99.76	$99.95	$99.95	235,128
2023-06-20	$100.93	$101.66	$100.48	$100.94	$100.94	312,639
2023-06-16	$100.66	$101.36	$99.66	$101.02	$101.02	627,413
2023-06-15	$97.57	$99.54	$97.16	$99.42	$99.42	186,259
2023-06-14	$98.27	$98.88	$97.30	$97.84	$97.84	471,772
2023-06-13	$97.60	$98.59	$97.22	$98.04	$98.04	277,622
2023-06-12	$96.61	$97.80	$96.49	$97.57	$97.57	308,754
2023-06-09	$96.44	$96.82	$95.72	$96.19	$96.19	211,095
2023-06-08	$96.37	$96.95	$95.15	$96.29	$96.29	235,968
2023-06-07	$95.48	$96.93	$95.31	$96.60	$96.34	264,550
2023-06-06	$93.20	$95.89	$92.85	$95.41	$95.15	268,813
2023-06-05	$93.73	$94.38	$92.90	$93.33	$93.33	259,823
2023-06-02	$93.21	$94.69	$92.79	$94.38	$94.38	239,457
2023-06-01	$90.73	$92.32	$90.73	$92.05	$92.05	351,398
2023-05-31	$92.09	$93.02	$90.74	$91.32	$91.32	441,952
2023-05-30	$92.39	$92.90	$91.91	$92.09	$92.09	256,826
2023-05-26	$89.73	$92.17	$89.73	$91.98	$91.98	266,305
2023-05-25	$89.00	$90.56	$88.65	$89.55	$89.55	281,210
2023-05-24	$90.04	$90.33	$89.20	$89.35	$89.35	373,800
2023-05-23	$90.00	$91.68	$89.94	$90.17	$90.17	359,174
2023-05-22	$88.80	$90.48	$88.55	$90.24	$90.24	268,846
2023-05-19	$89.79	$89.87	$88.48	$88.72	$88.72	418,321
2023-05-18	$87.18	$89.01	$86.83	$88.87	$88.87	308,187
2023-05-17	$86.49	$87.85	$85.91	$87.53	$87.53	215,530
2023-05-16	$86.08	$87.09	$85.27	$86.11	$86.11	253,593
2023-05-15	$86.82	$87.13	$86.26	$86.68	$86.68	215,142
2023-05-12	$86.66	$87.30	$85.81	$86.61	$86.61	155,925
2023-05-11	$87.60	$87.84	$86.24	$86.44	$86.44	157,169
2023-05-10	$89.26	$89.40	$86.98	$88.06	$88.06	205,422
2023-05-09	$88.31	$88.76	$87.63	$88.08	$88.08	200,419
2023-05-08	$89.14	$89.76	$88.22	$88.42	$88.42	158,118
2023-05-05	$89.27	$90.13	$89.01	$89.32	$89.32	223,820
2023-05-04	$88.98	$89.28	$88.16	$88.23	$88.23	175,970
2023-05-03	$90.96	$91.40	$89.70	$89.76	$89.76	295,692
2023-05-02	$90.82	$92.00	$89.07	$90.72	$90.72	287,456
2023-05-01	$92.12	$93.26	$91.06	$91.50	$91.50	232,770
2023-04-28	$93.06	$95.20	$91.34	$92.05	$92.05	394,957
2023-04-27	$94.28	$96.63	$94.28	$96.27	$96.27	243,785
2023-04-26	$94.48	$94.71	$93.65	$94.21	$94.21	197,548
2023-04-25	$96.93	$96.93	$95.09	$95.11	$95.11	197,770
2023-04-24	$97.97	$98.62	$97.23	$97.48	$97.48	125,013
2023-04-21	$98.09	$98.49	$97.13	$98.09	$98.09	145,260
2023-04-20	$97.24	$98.59	$96.96	$97.80	$97.80	258,874
2023-04-19	$97.47	$98.62	$97.24	$97.62	$97.62	186,507
2023-04-18	$99.35	$99.70	$97.60	$97.97	$97.97	217,270
2023-04-17	$98.70	$99.32	$98.23	$99.15	$99.15	190,439
2023-04-14	$100.41	$100.71	$98.15	$98.30	$98.30	138,039
2023-04-13	$99.04	$100.28	$98.59	$100.28	$100.28	165,628
2023-04-12	$99.70	$99.70	$98.59	$98.61	$98.61	159,923
2023-04-11	$98.75	$99.37	$98.35	$99.05	$99.05	185,033
2023-04-10	$96.87	$98.75	$96.87	$98.67	$98.67	149,372
2023-04-06	$98.18	$98.46	$97.00	$97.68	$97.68	211,783
2023-04-05	$98.17	$98.90	$97.06	$98.11	$98.11	223,896
2023-04-04	$99.34	$99.38	$97.44	$98.67	$98.67	258,766
2023-04-03	$99.16	$100.43	$98.67	$99.34	$99.34	394,296
2023-03-31	$98.65	$100.48	$98.65	$99.69	$99.69	446,496
2023-03-30	$97.40	$98.49	$96.94	$97.87	$97.87	248,082
2023-03-29	$96.83	$97.35	$95.78	$97.16	$97.16	269,335
2023-03-28	$94.90	$96.41	$94.81	$96.07	$96.07	219,273
2023-03-27	$94.14	$95.90	$94.14	$95.59	$95.59	262,483
2023-03-24	$91.66	$93.84	$91.57	$92.93	$92.93	447,655
2023-03-23	$93.43	$94.68	$91.55	$91.86	$91.86	448,897
2023-03-22	$97.82	$98.11	$93.20	$93.30	$93.30	552,566
2023-03-21	$97.97	$99.03	$96.84	$98.33	$98.33	11,691,471
2023-03-20	$97.02	$98.18	$96.22	$97.38	$97.38	565,373
2023-03-17	$98.76	$98.76	$94.00	$96.04	$96.04	1,245,993
2023-03-16	$96.00	$99.77	$91.09	$98.50	$98.50	1,714,441
2023-03-15	$102.96	$103.62	$100.34	$103.41	$103.41	232,007
2023-03-14	$103.04	$104.78	$102.00	$104.67	$104.67	184,139
2023-03-13	$98.92	$102.67	$97.70	$100.98	$100.98	189,739
2023-03-10	$101.85	$101.85	$98.66	$100.02	$100.02	194,441
2023-03-09	$102.84	$103.47	$101.89	$101.95	$101.95	131,490
2023-03-08	$103.11	$104.75	$102.08	$103.16	$102.90	153,458
2023-03-07	$104.56	$104.81	$102.51	$103.30	$103.04	153,778
2023-03-06	$105.19	$105.85	$103.10	$104.44	$104.17	189,645
2023-03-03	$104.58	$105.62	$103.37	$105.46	$105.19	131,300
2023-03-02	$103.10	$104.72	$102.67	$104.21	$103.94	102,957
2023-03-01	$102.63	$104.00	$101.64	$103.52	$103.26	125,980
2023-02-28	$103.41	$104.62	$102.76	$102.90	$102.64	201,373
2023-02-27	$104.11	$104.61	$102.72	$103.45	$103.19	169,965
2023-02-24	$104.17	$104.40	$103.07	$103.63	$103.37	125,004
2023-02-23	$105.34	$106.33	$104.01	$105.22	$104.95	122,083
2023-02-22	$106.38	$107.04	$104.78	$105.33	$105.06	163,549
2023-02-21	$107.88	$108.62	$105.57	$105.68	$105.41	134,900
2023-02-17	$106.35	$108.85	$105.59	$108.80	$108.52	168,340
2023-02-16	$106.32	$107.29	$105.81	$105.85	$105.58	151,586
2023-02-15	$104.79	$107.31	$104.28	$107.31	$107.04	107,914
2023-02-14	$105.69	$106.42	$104.82	$105.40	$105.13	113,231
2023-02-13	$105.96	$106.36	$104.88	$106.21	$105.94	119,854
2023-02-10	$104.00	$105.92	$104.00	$105.47	$105.20	117,669
2023-02-09	$107.59	$108.10	$104.11	$104.44	$104.17	143,313
2023-02-08	$108.43	$109.44	$106.27	$107.24	$106.97	140,078
2023-02-07	$107.24	$109.31	$105.93	$109.25	$108.97	166,905
2023-02-06	$110.56	$111.14	$107.60	$107.80	$107.53	146,962
2023-02-03	$107.33	$112.75	$106.36	$111.26	$111.26	305,193
2023-02-02	$103.49	$105.58	$103.31	$105.45	$105.45	189,960
2023-02-01	$102.23	$104.78	$101.86	$103.55	$103.55	159,721
2023-01-31	$100.17	$102.55	$99.98	$102.54	$102.54	153,054
2023-01-30	$100.70	$102.36	$99.12	$99.49	$99.49	99,044
2023-01-27	$101.04	$101.97	$100.35	$101.16	$101.16	93,214
2023-01-26	$102.00	$102.00	$101.18	$101.47	$101.47	57,740
2023-01-25	$101.76	$102.25	$100.13	$101.51	$101.51	99,767
2023-01-24	$101.29	$102.55	$100.78	$102.22	$102.22	99,205
2023-01-23	$101.44	$102.76	$100.20	$101.87	$101.87	104,349
2023-01-20	$99.47	$101.17	$98.19	$101.07	$101.07	117,629
2023-01-19	$99.60	$100.00	$98.45	$99.00	$99.00	117,438
2023-01-18	$101.13	$101.92	$99.89	$100.37	$100.37	117,231
2023-01-17	$101.66	$102.48	$100.83	$101.05	$101.05	105,465
2023-01-13	$99.54	$101.73	$99.47	$101.45	$101.45	104,559
2023-01-12	$99.51	$100.54	$98.63	$99.97	$99.97	115,272
2023-01-11	$100.43	$101.45	$98.92	$99.40	$99.40	103,617
2023-01-10	$97.84	$100.24	$97.11	$100.03	$100.03	126,983
2023-01-09	$99.85	$100.38	$97.80	$98.15	$98.15	131,950
2023-01-06	$98.06	$99.91	$97.59	$99.76	$99.76	100,216
2023-01-05	$97.77	$98.65	$96.92	$96.92	$96.92	110,428
2023-01-04	$99.74	$100.62	$98.30	$98.65	$98.65	107,869
2023-01-03	$99.59	$100.35	$98.17	$99.19	$99.19	110,316
2022-12-30	$99.99	$100.10	$98.02	$99.09	$99.09	102,539
2022-12-29	$99.18	$101.45	$99.05	$100.56	$100.56	90,832
2022-12-28	$100.23	$101.31	$98.43	$98.53	$98.53	78,455
2022-12-27	$100.53	$101.63	$100.22	$100.38	$100.38	64,808
2022-12-23	$100.21	$100.69	$99.42	$100.55	$100.55	81,829
2022-12-22	$100.03	$101.26	$98.37	$100.20	$100.20	137,898
2022-12-21	$99.49	$101.40	$99.49	$100.86	$100.86	135,650
2022-12-20	$97.10	$99.36	$96.28	$99.06	$99.06	179,824
2022-12-19	$100.35	$100.35	$95.96	$97.05	$97.05	177,302
2022-12-16	$99.54	$100.55	$98.74	$100.12	$100.12	975,623
2022-12-15	$103.63	$103.63	$100.35	$100.54	$100.54	210,535
2022-12-14	$103.15	$106.68	$102.18	$104.71	$104.71	356,177
2022-12-13	$105.00	$105.67	$103.07	$103.19	$103.19	159,786
2022-12-12	$103.16	$103.36	$102.19	$103.05	$103.05	161,809
2022-12-09	$102.97	$103.39	$101.33	$102.78	$102.78	117,348
2022-12-08	$101.49	$103.62	$100.86	$103.50	$103.50	142,888
2022-12-07	$100.95	$102.04	$100.74	$101.58	$101.34	98,662
2022-12-06	$103.81	$103.81	$100.90	$101.23	$101.00	133,386
2022-12-05	$103.18	$104.29	$101.61	$104.11	$103.87	167,785
2022-12-02	$101.94	$104.92	$101.94	$103.74	$103.50	136,051
2022-12-01	$104.34	$104.85	$102.45	$102.93	$102.69	95,016
2022-11-30	$99.89	$103.41	$99.77	$103.41	$103.17	251,706
2022-11-29	$100.48	$101.43	$100.16	$100.28	$100.05	95,697
2022-11-28	$102.19	$103.30	$99.91	$100.88	$100.65	219,947
2022-11-25	$101.69	$102.96	$101.17	$102.59	$102.59	68,050
2022-11-23	$100.55	$102.22	$100.52	$101.26	$101.26	71,609
2022-11-22	$102.05	$102.10	$100.22	$100.68	$100.68	127,239
2022-11-21	$101.57	$102.76	$101.16	$101.59	$101.59	121,036
2022-11-18	$102.51	$103.64	$101.29	$102.08	$102.08	197,820
2022-11-17	$100.23	$101.82	$99.58	$101.16	$101.16	89,478
2022-11-16	$101.26	$101.95	$100.26	$101.48	$101.48	117,218
2022-11-15	$101.41	$102.62	$100.65	$101.20	$101.20	169,134
2022-11-14	$101.39	$102.93	$100.83	$100.92	$100.92	108,084
2022-11-11	$103.66	$103.66	$100.58	$101.24	$101.24	107,931
2022-11-10	$100.15	$103.42	$100.15	$103.34	$103.34	172,660
2022-11-09	$98.24	$99.05	$96.42	$96.71	$96.71	105,734
2022-11-08	$98.52	$100.82	$98.30	$98.94	$98.94	149,402
2022-11-07	$97.99	$99.03	$97.35	$98.33	$98.33	160,821
2022-11-04	$97.16	$97.71	$95.79	$97.65	$97.65	130,294
2022-11-03	$94.00	$96.68	$93.54	$96.06	$96.06	133,497
2022-11-02	$97.29	$98.67	$94.69	$94.71	$94.71	231,898
2022-11-01	$95.81	$97.60	$94.02	$97.29	$97.29	206,732
2022-10-31	$93.24	$96.06	$92.38	$95.26	$95.26	211,889
2022-10-28	$94.09	$97.50	$92.72	$94.09	$94.09	304,702
2022-10-27	$91.63	$92.30	$90.19	$90.80	$90.80	268,810
2022-10-26	$91.97	$92.89	$90.80	$90.80	$90.80	100,575
2022-10-25	$90.77	$92.71	$90.77	$91.74	$91.74	171,963
2022-10-24	$90.40	$91.01	$89.21	$90.67	$90.67	161,788
2022-10-21	$88.39	$90.57	$87.55	$89.93	$89.93	135,725
2022-10-20	$89.55	$89.92	$87.84	$88.08	$88.08	216,753
2022-10-19	$89.72	$90.03	$88.04	$89.89	$89.89	195,458
2022-10-18	$91.42	$92.51	$90.09	$90.40	$90.40	211,140
2022-10-17	$89.20	$90.92	$88.89	$90.38	$90.38	159,046
2022-10-14	$89.70	$90.48	$87.76	$87.82	$87.82	204,131
2022-10-13	$87.49	$89.87	$86.93	$88.71	$88.71	298,958
2022-10-12	$89.68	$89.68	$88.18	$88.72	$88.72	158,804
2022-10-11	$88.43	$90.00	$88.43	$89.28	$89.28	196,394
2022-10-10	$88.86	$89.34	$87.70	$88.76	$88.76	128,273
2022-10-07	$86.85	$88.45	$86.85	$88.36	$88.36	306,117
2022-10-06	$88.72	$89.41	$87.21	$87.50	$87.50	258,425
2022-10-05	$90.15	$90.53	$87.89	$89.00	$89.00	291,401
2022-10-04	$90.91	$92.08	$90.40	$90.90	$90.90	388,195
2022-10-03	$88.59	$90.35	$88.50	$89.69	$89.69	144,217
2022-09-30	$88.74	$90.46	$87.64	$87.67	$87.67	200,991
2022-09-29	$88.27	$89.09	$87.68	$88.78	$88.78	131,765
2022-09-28	$88.19	$89.81	$87.55	$89.12	$89.12	176,775
2022-09-27	$88.51	$88.88	$86.88	$87.75	$87.75	206,391
2022-09-26	$88.62	$89.65	$87.91	$87.95	$87.95	195,656
2022-09-23	$88.61	$89.08	$87.77	$88.66	$88.66	129,218
2022-09-22	$89.24	$89.58	$87.77	$89.21	$89.21	185,019
2022-09-21	$91.24	$92.14	$89.39	$89.61	$89.61	120,699
2022-09-20	$90.70	$91.04	$89.07	$90.40	$90.40	114,900
2022-09-19	$89.59	$91.63	$89.44	$91.53	$91.53	145,870
2022-09-16	$89.57	$90.45	$88.49	$89.94	$89.94	623,515
2022-09-15	$93.16	$93.50	$90.03	$90.36	$90.36	171,778
2022-09-14	$92.70	$93.98	$92.01	$93.64	$93.64	217,961
2022-09-13	$93.21	$94.27	$92.64	$92.80	$92.80	180,941
2022-09-12	$94.31	$94.98	$94.09	$94.91	$94.91	120,933
2022-09-09	$94.93	$95.75	$94.26	$94.38	$94.38	104,791
2022-09-08	$93.93	$95.13	$93.30	$94.47	$94.47	140,670
2022-09-07	$93.18	$94.97	$92.88	$94.91	$94.67	192,797
2022-09-06	$92.35	$93.88	$91.73	$92.83	$92.59	206,654
2022-09-02	$92.90	$93.89	$91.51	$92.27	$92.04	198,094
2022-09-01	$93.24	$93.69	$91.40	$92.12	$91.89	266,981
2022-08-31	$94.33	$94.78	$93.69	$93.86	$93.62	182,745
2022-08-30	$95.69	$95.69	$93.05	$93.86	$93.62	187,058
2022-08-29	$97.29	$97.29	$95.12	$95.75	$95.51	128,648
2022-08-26	$100.69	$100.69	$97.30	$97.78	$97.78	208,775
2022-08-25	$101.00	$101.00	$99.71	$100.81	$100.81	92,963
2022-08-24	$100.73	$100.78	$99.97	$100.71	$100.71	67,199
2022-08-23	$101.30	$101.48	$100.63	$100.75	$100.75	98,196
2022-08-22	$102.66	$102.89	$100.96	$101.30	$101.30	155,243
2022-08-19	$103.60	$103.60	$102.25	$103.19	$103.19	173,063
2022-08-18	$102.77	$103.93	$102.30	$103.88	$103.88	121,754
2022-08-17	$103.73	$104.20	$102.39	$102.61	$102.61	147,630
2022-08-16	$102.50	$104.32	$102.50	$104.14	$104.14	174,139
2022-08-15	$101.71	$103.75	$100.67	$103.05	$103.05	167,901
2022-08-12	$99.10	$102.41	$97.82	$102.31	$102.31	244,343
2022-08-11	$97.74	$99.75	$97.45	$99.10	$99.10	141,744
2022-08-10	$97.59	$98.06	$96.43	$97.41	$97.41	130,454
2022-08-09	$97.97	$98.25	$96.12	$96.29	$96.29	172,745
2022-08-08	$98.90	$99.93	$97.09	$97.78	$97.78	180,008
2022-08-05	$97.95	$98.85	$97.50	$98.85	$98.85	228,105
2022-08-04	$98.61	$98.64	$97.09	$98.64	$98.64	115,206
2022-08-03	$98.70	$99.15	$96.99	$98.54	$98.54	107,179
2022-08-02	$96.97	$98.94	$96.37	$97.77	$97.77	119,158
2022-08-01	$99.58	$99.99	$96.68	$97.44	$97.44	156,327
2022-07-29	$98.30	$101.51	$97.14	$100.49	$100.49	215,213
2022-07-28	$95.40	$98.48	$94.47	$98.30	$98.30	169,144
2022-07-27	$94.73	$95.95	$93.73	$94.87	$94.87	134,653
2022-07-26	$94.42	$95.24	$93.74	$94.56	$94.56	121,393
2022-07-25	$93.93	$94.84	$93.31	$94.82	$94.82	140,060
2022-07-22	$94.54	$95.33	$92.52	$93.81	$93.81	164,520
2022-07-21	$96.26	$96.44	$93.91	$94.73	$94.73	180,325
2022-07-20	$93.69	$96.31	$93.69	$95.71	$95.71	276,649
2022-07-19	$91.18	$93.73	$91.18	$93.53	$93.53	169,644
2022-07-18	$92.29	$92.98	$89.80	$90.27	$90.27	127,600
2022-07-15	$91.39	$92.42	$90.63	$92.10	$92.10	154,178
2022-07-14	$89.25	$90.24	$87.99	$90.11	$90.11	112,305
2022-07-13	$89.62	$91.37	$88.81	$89.77	$89.77	136,735
2022-07-12	$92.89	$93.69	$90.08	$90.53	$90.53	140,784
2022-07-11	$93.72	$93.73	$92.23	$92.77	$92.77	108,873
2022-07-08	$94.29	$94.61	$93.42	$93.74	$93.74	187,349
2022-07-07	$92.31	$94.69	$91.67	$94.49	$94.49	304,178
2022-07-06	$90.84	$92.50	$89.90	$92.04	$92.04	170,543
2022-07-05	$90.32	$91.26	$87.60	$90.49	$90.49	256,401
2022-07-01	$91.24	$92.39	$90.33	$91.59	$91.59	206,936
2022-06-30	$89.19	$91.63	$89.19	$91.47	$91.47	257,274
2022-06-29	$90.13	$90.56	$88.91	$89.85	$89.85	151,731
2022-06-28	$91.74	$92.19	$89.70	$89.78	$89.78	153,180
2022-06-27	$92.36	$93.08	$90.75	$91.66	$91.66	223,513
2022-06-24	$89.39	$91.95	$89.25	$91.84	$91.84	657,622
2022-06-23	$86.12	$89.32	$86.12	$88.99	$88.99	232,905
2022-06-22	$83.96	$85.72	$83.96	$85.68	$85.68	185,220
2022-06-21	$82.62	$85.29	$82.30	$84.69	$84.69	271,626
2022-06-17	$81.87	$82.74	$81.06	$81.93	$81.93	485,894
2022-06-16	$81.92	$82.43	$80.97	$81.00	$81.00	323,082
2022-06-15	$83.79	$84.45	$82.25	$83.29	$83.29	197,208
2022-06-14	$83.42	$83.81	$82.01	$82.97	$82.97	191,007
2022-06-13	$84.79	$84.97	$82.59	$83.32	$83.32	217,150
2022-06-10	$86.03	$87.23	$85.20	$86.39	$86.39	192,465
2022-06-09	$89.29	$89.51	$87.06	$87.13	$87.13	141,033
2022-06-08	$91.70	$92.14	$89.52	$89.88	$89.63	181,779
2022-06-07	$90.02	$92.00	$89.03	$91.89	$91.64	162,586
2022-06-06	$90.77	$91.48	$89.68	$90.92	$90.67	184,976
2022-06-03	$89.76	$91.52	$89.11	$90.60	$90.35	216,095
2022-06-02	$89.34	$90.85	$88.56	$90.69	$90.44	176,172
2022-06-01	$90.31	$91.63	$87.82	$89.34	$89.09	360,128
2022-05-31	$90.69	$91.51	$88.55	$90.39	$90.14	524,553
2022-05-27	$90.00	$91.64	$90.00	$90.88	$90.63	146,420
2022-05-26	$89.02	$90.56	$89.02	$89.70	$89.45	149,603
2022-05-25	$87.46	$89.24	$87.46	$88.51	$88.27	219,172
2022-05-24	$87.17	$88.16	$85.49	$87.97	$87.73	219,171
2022-05-23	$87.58	$88.40	$86.32	$87.54	$87.30	215,390
2022-05-20	$87.66	$88.48	$85.43	$87.55	$87.31	337,777
2022-05-19	$85.78	$88.16	$85.46	$86.97	$86.73	246,612
2022-05-18	$87.10	$88.18	$85.38	$86.02	$85.78	473,808
2022-05-17	$89.41	$89.41	$88.02	$88.70	$88.46	193,222
2022-05-16	$88.52	$89.43	$87.58	$88.27	$88.03	223,865
2022-05-13	$88.66	$90.54	$87.77	$88.53	$88.29	305,190
2022-05-12	$86.04	$88.18	$86.04	$87.79	$87.55	455,716
2022-05-11	$89.17	$90.40	$86.70	$86.83	$86.59	368,450
2022-05-10	$89.70	$90.86	$87.12	$89.45	$89.20	440,103
2022-05-09	$88.97	$89.85	$87.39	$88.51	$88.27	430,769
2022-05-06	$89.54	$90.18	$88.26	$89.17	$88.93	430,365
2022-05-05	$92.35	$93.01	$88.82	$90.25	$90.00	354,005
2022-05-04	$91.57	$94.04	$89.32	$93.63	$93.37	405,715
2022-05-03	$94.22	$94.22	$90.64	$91.47	$91.22	428,524
2022-05-02	$95.57	$96.89	$92.08	$93.74	$93.48	469,741
2022-04-29	$101.43	$103.72	$95.08	$95.81	$95.55	321,197
2022-04-28	$102.66	$104.84	$100.97	$103.88	$103.59	244,104
2022-04-27	$101.53	$103.02	$101.07	$101.47	$101.19	279,665
2022-04-26	$106.03	$106.89	$101.52	$101.53	$101.25	270,762
2022-04-25	$106.77	$106.98	$103.58	$106.21	$105.92	253,474
2022-04-22	$108.96	$109.54	$106.81	$106.93	$106.64	228,172
2022-04-21	$111.50	$112.04	$108.79	$109.44	$109.14	199,066
2022-04-20	$110.97	$112.06	$109.65	$111.41	$111.10	289,659
2022-04-19	$106.48	$111.43	$106.48	$110.32	$110.02	457,170
2022-04-18	$107.34	$108.76	$105.07	$106.74	$106.45	231,771
2022-04-14	$108.86	$110.03	$107.77	$107.86	$107.56	257,101
2022-04-13	$107.01	$109.03	$106.81	$108.43	$108.13	158,689
2022-04-12	$106.20	$108.03	$106.00	$107.13	$106.84	284,888
2022-04-11	$106.52	$107.08	$105.00	$105.42	$105.13	239,854
2022-04-08	$107.36	$107.75	$106.36	$106.83	$106.54	244,846
2022-04-07	$107.93	$108.50	$106.68	$107.65	$107.35	284,329
2022-04-06	$106.22	$108.71	$106.22	$107.73	$107.43	385,544
2022-04-05	$106.50	$107.75	$106.33	$107.07	$106.78	201,137
2022-04-04	$108.08	$108.44	$105.34	$105.58	$105.29	344,042
2022-04-01	$108.05	$109.06	$107.33	$108.34	$108.04	371,886
2022-03-31	$107.55	$109.69	$107.45	$108.05	$107.75	430,470
2022-03-30	$106.87	$108.33	$106.20	$107.54	$107.24	239,670
2022-03-29	$104.44	$108.30	$103.40	$107.54	$107.24	454,500
2022-03-28	$101.77	$103.83	$101.77	$103.39	$103.11	291,020
2022-03-25	$101.90	$102.42	$100.46	$101.69	$101.41	181,233
2022-03-24	$100.13	$101.19	$99.60	$101.11	$100.83	161,239
2022-03-23	$100.98	$101.32	$99.61	$100.05	$99.78	164,678
2022-03-22	$101.56	$102.44	$101.07	$101.73	$101.45	220,863
2022-03-21	$101.42	$101.79	$100.45	$101.32	$101.04	257,246
2022-03-18	$99.00	$101.47	$98.76	$101.47	$101.19	306,151
2022-03-17	$99.04	$101.17	$98.20	$99.73	$99.46	167,664
2022-03-16	$97.69	$99.31	$96.89	$99.00	$98.73	153,397
2022-03-15	$96.67	$97.82	$95.80	$97.24	$96.97	188,951
2022-03-14	$94.92	$96.93	$94.29	$95.75	$95.49	313,190
2022-03-11	$96.67	$97.75	$92.99	$94.38	$94.12	492,614
2022-03-10	$95.04	$96.49	$93.58	$96.38	$96.12	294,027
2022-03-09	$96.06	$96.71	$94.13	$96.44	$95.94	350,462
2022-03-08	$95.50	$96.48	$94.14	$94.99	$94.49	307,428
2022-03-07	$98.07	$98.07	$94.81	$95.79	$95.29	609,290
2022-03-04	$95.81	$97.79	$95.39	$97.37	$96.86	182,357
2022-03-03	$96.47	$97.67	$95.76	$96.47	$95.97	224,755
2022-03-02	$95.08	$96.98	$95.08	$96.22	$95.72	163,043
2022-03-01	$94.63	$96.44	$93.46	$94.38	$93.89	318,338
2022-02-28	$91.98	$95.06	$91.92	$94.76	$94.26	542,172
2022-02-25	$91.14	$92.68	$89.91	$92.40	$91.92	196,784
2022-02-24	$86.45	$90.78	$86.17	$90.64	$90.17	237,494
2022-02-23	$89.97	$90.48	$87.95	$88.16	$87.70	374,540
2022-02-22	$87.36	$89.30	$87.36	$88.31	$87.85	284,009
2022-02-18	$87.52	$88.43	$86.86	$88.03	$87.57	322,058
2022-02-17	$87.78	$88.83	$87.33	$87.90	$87.44	245,108
2022-02-16	$88.14	$89.09	$87.17	$88.67	$88.21	285,125
2022-02-15	$88.70	$89.60	$88.19	$88.86	$88.40	245,476
2022-02-14	$85.27	$88.08	$85.00	$87.89	$87.43	426,705
2022-02-11	$85.36	$86.37	$84.68	$85.65	$85.20	378,589
2022-02-10	$84.67	$88.07	$84.67	$84.97	$84.53	447,868
2022-02-09	$87.04	$88.24	$85.72	$86.13	$85.68	394,756
2022-02-08	$83.49	$87.24	$83.49	$85.99	$85.54	412,493
2022-02-07	$84.69	$86.63	$83.71	$84.40	$83.96	250,889
2022-02-04	$89.51	$90.48	$83.90	$84.33	$83.89	501,223
2022-02-03	$92.89	$94.33	$92.18	$92.39	$91.91	135,708
2022-02-02	$94.75	$95.22	$93.36	$93.84	$93.35	171,394
2022-02-01	$95.11	$95.77	$93.15	$94.45	$93.96	201,574
2022-01-31	$93.00	$95.15	$93.00	$94.98	$94.48	198,540
2022-01-28	$90.42	$93.71	$88.59	$93.59	$93.10	227,167
2022-01-27	$93.40	$94.79	$90.56	$90.68	$90.21	288,742
2022-01-26	$94.25	$94.36	$90.79	$93.44	$92.95	464,277
2022-01-25	$91.38	$94.16	$89.14	$93.01	$92.52	326,837
2022-01-24	$89.59	$93.49	$87.39	$93.09	$92.60	381,649
2022-01-21	$92.12	$94.58	$91.18	$91.52	$91.04	339,664
2022-01-20	$94.85	$97.11	$92.62	$92.85	$92.36	212,418
2022-01-19	$95.96	$97.23	$93.53	$94.23	$93.74	219,356
2022-01-18	$100.87	$101.01	$95.48	$95.90	$95.40	244,156
2022-01-14	$101.12	$102.29	$100.15	$101.19	$100.66	225,955
2022-01-13	$103.23	$104.35	$101.97	$102.34	$101.81	141,566
2022-01-12	$104.03	$105.18	$102.93	$103.45	$102.91	204,162
2022-01-11	$104.07	$104.34	$101.37	$104.11	$103.57	118,487
2022-01-10	$102.16	$104.42	$101.06	$104.29	$103.75	193,237
2022-01-07	$107.96	$108.41	$102.80	$103.56	$103.02	252,642
2022-01-06	$110.03	$110.80	$106.64	$108.01	$107.45	279,852
2022-01-05	$115.76	$116.16	$110.00	$110.32	$109.74	168,106
2022-01-04	$117.00	$118.93	$116.03	$116.22	$115.61	128,829
2022-01-03	$117.47	$117.54	$115.08	$116.96	$116.35	157,102
2021-12-31	$115.94	$117.47	$115.52	$116.73	$116.12	111,247
2021-12-30	$117.92	$118.14	$115.70	$116.01	$115.40	124,374
2021-12-29	$116.63	$118.12	$116.58	$117.77	$117.15	102,136
2021-12-28	$117.43	$117.78	$115.84	$116.27	$115.66	122,817
2021-12-27	$114.11	$117.06	$113.26	$116.91	$116.30	161,558
2021-12-23	$120.05	$120.05	$113.92	$113.95	$113.35	164,885
2021-12-22	$117.69	$120.09	$117.50	$120.01	$119.38	172,508
2021-12-21	$116.38	$118.18	$115.59	$117.99	$117.37	163,125
2021-12-20	$115.30	$116.22	$113.47	$115.61	$115.01	261,940
2021-12-17	$117.74	$119.99	$116.15	$116.92	$116.31	590,223
2021-12-16	$120.54	$121.13	$117.03	$117.82	$117.20	233,164
2021-12-15	$119.69	$120.58	$118.22	$119.49	$118.87	181,004
2021-12-14	$119.81	$120.89	$118.17	$119.66	$119.03	247,114
2021-12-13	$122.36	$123.31	$119.80	$119.88	$119.25	163,157
2021-12-10	$123.33	$124.06	$122.06	$122.47	$121.83	157,944
2021-12-09	$124.36	$124.36	$122.02	$122.56	$121.92	122,006
2021-12-08	$124.08	$125.52	$122.43	$125.21	$124.56	176,292
2021-12-07	$124.68	$126.31	$123.39	$123.71	$123.06	449,618
2021-12-06	$120.13	$123.51	$120.13	$123.34	$122.70	241,483
2021-12-03	$119.79	$119.79	$116.56	$118.42	$117.80	206,426
2021-12-02	$113.28	$119.08	$112.36	$118.98	$118.36	192,489
2021-12-01	$118.29	$118.85	$113.25	$113.32	$112.54	142,521
2021-11-30	$117.23	$118.42	$115.38	$116.50	$115.70	220,610
2021-11-29	$117.95	$119.76	$116.74	$117.82	$117.01	146,563
2021-11-26	$120.15	$122.23	$116.17	$116.71	$115.91	133,630
2021-11-24	$123.22	$123.60	$121.35	$122.26	$121.42	95,729
2021-11-23	$125.50	$126.31	$122.97	$123.88	$123.03	120,042
2021-11-22	$125.26	$127.61	$124.41	$125.30	$124.44	326,216
2021-11-19	$123.57	$126.14	$123.57	$125.13	$124.27	148,078
2021-11-18	$123.75	$125.14	$123.67	$124.09	$123.23	167,293
2021-11-17	$124.34	$125.90	$122.82	$123.75	$122.90	152,663
2021-11-16	$123.00	$125.74	$123.00	$124.18	$123.32	128,455
2021-11-15	$125.25	$125.26	$122.80	$123.15	$122.30	142,268
2021-11-12	$124.73	$125.50	$123.84	$124.55	$123.69	105,158
2021-11-11	$120.53	$124.21	$120.02	$124.01	$123.16	186,249
2021-11-10	$118.58	$120.58	$118.20	$120.21	$119.38	146,279
2021-11-09	$119.38	$120.05	$118.59	$119.11	$118.29	143,759
2021-11-08	$119.87	$120.00	$118.45	$119.31	$118.49	120,569
2021-11-05	$118.50	$120.00	$117.75	$118.29	$117.47	165,429
2021-11-04	$115.06	$118.06	$114.14	$117.82	$117.01	255,214
2021-11-03	$114.69	$116.21	$112.93	$115.21	$114.42	180,880
2021-11-02	$114.88	$115.82	$114.14	$114.48	$113.69	119,316
2021-11-01	$115.53	$116.97	$113.81	$114.70	$113.91	200,575
2021-10-29	$115.99	$116.93	$113.41	$114.80	$114.01	192,519
2021-10-28	$112.60	$115.65	$112.05	$115.30	$114.51	205,578
2021-10-27	$114.68	$114.68	$111.52	$111.76	$110.99	144,748
2021-10-26	$114.26	$115.70	$113.71	$114.29	$113.50	151,055
2021-10-25	$113.51	$114.74	$112.98	$113.87	$113.09	147,146
2021-10-22	$112.17	$114.03	$112.17	$113.55	$112.77	148,416
2021-10-21	$111.26	$113.38	$111.26	$112.27	$111.50	122,873
2021-10-20	$110.43	$111.23	$110.42	$110.96	$110.20	164,784
2021-10-19	$111.83	$112.75	$110.12	$110.43	$109.67	146,421
2021-10-18	$110.55	$112.25	$110.15	$111.18	$110.41	277,644
2021-10-15	$113.81	$114.48	$110.38	$110.92	$110.16	246,870
2021-10-14	$113.79	$115.99	$111.95	$112.60	$111.82	304,319
2021-10-13	$112.74	$113.34	$111.47	$112.55	$111.77	115,318
2021-10-12	$112.57	$116.48	$111.40	$112.25	$111.48	167,191
2021-10-11	$114.50	$116.97	$112.93	$112.93	$112.15	81,237
2021-10-08	$115.52	$115.52	$112.83	$114.54	$113.75	195,766
2021-10-07	$115.33	$117.14	$114.80	$115.21	$114.42	274,996
2021-10-06	$115.15	$116.99	$112.86	$114.39	$113.60	143,248
2021-10-05	$114.09	$116.30	$113.29	$116.05	$115.25	108,632
2021-10-04	$114.40	$114.88	$111.97	$114.02	$113.23	150,397
2021-10-01	$113.57	$115.37	$112.64	$114.56	$113.77	186,280
2021-09-30	$116.00	$116.77	$113.15	$113.15	$112.37	155,134
2021-09-29	$115.34	$117.62	$114.01	$115.17	$114.38	114,110
2021-09-28	$118.27	$118.68	$114.99	$115.09	$114.30	183,626
2021-09-27	$119.50	$120.39	$118.66	$118.77	$117.95	165,619
2021-09-24	$117.35	$120.14	$117.35	$119.55	$118.73	139,335
2021-09-23	$116.05	$118.39	$115.99	$117.77	$116.96	156,048
2021-09-22	$114.95	$116.46	$114.04	$115.91	$115.11	100,410
2021-09-21	$114.82	$115.62	$113.44	$114.24	$113.45	94,110
2021-09-20	$113.41	$114.75	$112.93	$114.33	$113.54	128,357
2021-09-17	$117.39	$117.39	$113.64	$115.08	$114.29	665,449
2021-09-16	$117.13	$117.46	$115.15	$116.65	$115.85	149,291
2021-09-15	$114.08	$117.02	$113.36	$116.87	$116.06	176,826
2021-09-14	$115.48	$115.90	$113.57	$114.08	$113.29	246,158
2021-09-13	$115.33	$115.34	$113.04	$115.10	$114.31	145,061
2021-09-10	$115.63	$116.36	$113.92	$114.72	$113.93	152,564
2021-09-09	$115.66	$116.41	$115.00	$115.15	$114.36	129,410
2021-09-08	$114.55	$117.00	$114.55	$115.87	$114.87	149,801
2021-09-07	$116.87	$116.87	$114.10	$114.51	$113.52	145,280
2021-09-03	$117.49	$117.49	$116.07	$116.94	$115.93	150,850
2021-09-02	$118.00	$118.68	$117.39	$117.76	$116.75	120,556
2021-09-01	$116.95	$117.91	$116.34	$117.45	$116.44	104,216
2021-08-31	$117.00	$117.32	$116.41	$116.90	$115.89	118,752
2021-08-30	$116.00	$116.95	$115.25	$116.89	$115.88	203,004
2021-08-27	$113.54	$115.86	$113.19	$115.85	$114.85	252,567
2021-08-26	$114.51	$114.89	$113.41	$113.48	$112.50	121,951
2021-08-25	$114.82	$115.84	$114.23	$114.80	$113.81	135,080
2021-08-24	$116.79	$116.93	$114.65	$115.20	$114.21	116,983
2021-08-23	$115.83	$117.67	$115.83	$116.77	$115.76	124,164
2021-08-20	$114.25	$116.02	$113.37	$115.60	$114.60	191,125
2021-08-19	$112.29	$114.70	$111.59	$114.44	$113.45	132,403
2021-08-18	$113.71	$115.59	$112.91	$113.04	$112.07	121,569
2021-08-17	$113.81	$113.98	$112.48	$113.42	$112.44	251,557
2021-08-16	$114.38	$115.25	$113.30	$114.79	$113.80	110,293
2021-08-13	$114.92	$114.94	$113.63	$114.47	$113.48	87,636
2021-08-12	$116.18	$116.18	$114.41	$114.63	$113.64	152,302
2021-08-11	$114.88	$116.12	$113.51	$116.08	$115.08	116,042
2021-08-10	$113.59	$114.85	$112.50	$114.48	$113.49	157,420
2021-08-09	$114.47	$115.04	$112.73	$113.32	$112.34	136,828
2021-08-06	$114.51	$116.04	$113.40	$115.04	$114.05	131,365
2021-08-05	$111.80	$114.49	$111.52	$114.19	$113.21	200,130
2021-08-04	$108.81	$111.10	$108.25	$111.06	$110.10	208,136
2021-08-03	$108.00	$109.83	$107.75	$109.53	$108.59	451,450
2021-08-02	$107.16	$109.22	$107.01	$108.25	$107.32	259,823
2021-07-30	$100.04	$107.40	$97.78	$107.09	$106.17	321,081
2021-07-29	$98.43	$100.65	$97.78	$100.15	$99.29	167,957
2021-07-28	$96.46	$98.33	$95.68	$98.25	$97.40	147,022
2021-07-27	$95.31	$96.77	$94.82	$95.93	$95.10	143,384
2021-07-26	$95.43	$95.94	$94.80	$95.55	$94.73	105,879
2021-07-23	$93.02	$95.28	$93.02	$95.14	$94.32	158,924
2021-07-22	$94.72	$94.72	$92.28	$92.70	$91.90	157,778
2021-07-21	$94.50	$94.98	$93.03	$94.91	$94.09	220,487
2021-07-20	$91.27	$94.58	$91.27	$94.13	$93.32	343,019
2021-07-19	$89.18	$91.28	$88.58	$91.02	$90.24	206,709
2021-07-16	$90.17	$90.78	$89.73	$90.18	$89.40	135,332
2021-07-15	$89.22	$89.78	$88.78	$89.55	$88.78	110,256
2021-07-14	$90.50	$90.50	$89.40	$89.54	$88.77	90,679
2021-07-13	$90.29	$90.50	$89.32	$90.05	$89.27	98,905
2021-07-12	$90.31	$91.35	$89.51	$90.02	$89.24	97,423
2021-07-09	$90.31	$90.90	$89.55	$90.31	$89.53	122,854
2021-07-08	$88.67	$90.08	$87.52	$89.45	$88.68	145,171
2021-07-07	$90.16	$90.94	$89.34	$89.99	$89.21	172,153
2021-07-06	$91.04	$91.04	$89.40	$90.25	$89.47	161,620
2021-07-02	$91.14	$91.66	$90.26	$90.77	$89.99	129,269
2021-07-01	$89.90	$90.98	$89.33	$90.76	$89.98	171,031
2021-06-30	$87.71	$89.34	$87.46	$89.21	$88.44	190,692
2021-06-29	$88.11	$88.57	$87.80	$87.96	$87.20	100,355
2021-06-28	$90.06	$90.58	$87.40	$88.16	$87.40	188,006
2021-06-25	$88.83	$90.08	$88.29	$89.91	$89.14	503,788
2021-06-24	$88.43	$88.82	$87.67	$88.44	$87.68	138,350
2021-06-23	$88.15	$88.65	$87.58	$88.18	$87.42	166,280
2021-06-22	$88.12	$88.63	$87.32	$88.28	$87.52	151,412
2021-06-21	$86.44	$88.68	$86.25	$88.54	$87.78	170,801
2021-06-18	$90.25	$90.50	$85.99	$86.06	$85.32	423,333
2021-06-17	$89.90	$91.79	$89.83	$91.25	$90.46	419,284
2021-06-16	$89.69	$90.73	$89.12	$90.29	$89.51	334,504
2021-06-15	$89.85	$89.91	$89.01	$89.59	$88.82	237,686
2021-06-14	$89.33	$89.74	$88.44	$89.60	$88.83	155,122
2021-06-11	$88.98	$89.61	$88.65	$89.36	$88.59	92,128
2021-06-10	$88.68	$89.60	$87.67	$88.59	$87.83	109,802
2021-06-09	$88.96	$89.18	$88.51	$88.68	$87.72	135,119
2021-06-08	$88.29	$89.31	$87.95	$88.68	$87.72	146,089
2021-06-07	$88.67	$88.80	$87.83	$88.02	$87.07	166,097
2021-06-04	$88.21	$89.11	$87.72	$88.49	$87.53	185,051
2021-06-03	$87.41	$88.69	$86.81	$88.22	$87.26	140,554
2021-06-02	$91.06	$91.47	$87.53	$88.24	$87.28	244,398
2021-06-01	$91.81	$91.98	$90.41	$90.60	$89.62	500,854
2021-05-28	$90.69	$91.78	$90.54	$91.23	$90.24	186,394
2021-05-27	$91.13	$91.62	$90.32	$90.68	$89.70	302,545
2021-05-26	$91.36	$92.10	$90.45	$90.78	$89.80	167,162
2021-05-25	$92.00	$92.37	$91.02	$91.23	$90.24	227,119
2021-05-24	$92.30	$92.66	$91.44	$92.12	$91.12	121,033
2021-05-21	$92.92	$92.98	$91.02	$92.08	$91.08	148,004
2021-05-20	$92.45	$93.34	$91.39	$92.06	$91.06	113,843
2021-05-19	$91.24	$92.41	$90.45	$92.25	$91.25	115,820
2021-05-18	$93.69	$93.77	$92.10	$92.21	$91.21	133,326
2021-05-17	$93.77	$93.77	$92.15	$93.53	$92.52	135,694
2021-05-14	$93.39	$95.03	$92.14	$94.83	$93.80	131,367
2021-05-13	$90.67	$93.59	$90.67	$93.18	$92.17	181,291
2021-05-12	$92.98	$93.84	$90.52	$90.59	$89.61	137,491
2021-05-11	$91.16	$93.41	$91.16	$93.32	$92.31	199,590
2021-05-10	$95.88	$95.88	$92.37	$92.53	$91.53	150,276
2021-05-07	$94.63	$96.32	$93.94	$96.08	$95.04	142,323
2021-05-06	$94.34	$95.42	$93.26	$94.97	$93.94	222,292
2021-05-05	$95.81	$96.07	$93.73	$94.56	$93.53	97,496
2021-05-04	$96.05	$96.70	$95.07	$95.75	$94.71	186,175
2021-05-03	$97.23	$97.70	$96.29	$96.70	$95.65	274,485
2021-04-30	$95.84	$97.67	$95.07	$96.33	$95.28	221,729
2021-04-29	$97.21	$97.61	$95.74	$96.20	$95.16	114,394
2021-04-28	$97.44	$98.18	$96.50	$96.90	$95.85	116,422
2021-04-27	$100.00	$100.20	$97.69	$97.86	$96.80	154,022
2021-04-26	$100.82	$101.93	$99.24	$99.49	$98.41	179,320
2021-04-23	$99.27	$100.92	$98.65	$100.32	$99.23	120,011
2021-04-22	$97.81	$100.32	$97.71	$99.13	$98.05	184,958
2021-04-21	$96.89	$97.70	$96.62	$97.25	$96.19	261,918
2021-04-20	$98.86	$99.76	$96.28	$97.33	$96.27	204,924
2021-04-19	$101.25	$101.25	$98.05	$98.96	$97.89	237,779
2021-04-16	$102.30	$102.30	$99.50	$100.86	$99.77	158,307
2021-04-15	$101.28	$102.42	$100.71	$102.31	$101.20	84,952
2021-04-14	$101.45	$101.78	$100.22	$100.53	$99.44	118,425
2021-04-13	$101.49	$101.49	$99.96	$101.03	$99.93	200,056
2021-04-12	$100.71	$102.21	$99.50	$101.93	$100.82	189,974
2021-04-09	$100.30	$101.00	$98.68	$100.94	$99.84	191,536
2021-04-08	$98.06	$100.31	$98.06	$100.04	$98.95	161,449
2021-04-07	$100.21	$100.37	$97.65	$97.94	$96.88	141,495
2021-04-06	$99.23	$100.89	$99.02	$100.00	$98.92	218,621
2021-04-05	$99.92	$99.92	$99.02	$99.37	$98.29	183,093
2021-04-01	$97.63	$99.68	$97.63	$98.84	$97.77	157,880
2021-03-31	$96.24	$98.31	$96.17	$97.45	$96.39	272,831
2021-03-30	$95.45	$96.90	$95.24	$96.24	$95.20	140,018
2021-03-29	$95.18	$97.50	$95.18	$95.49	$94.45	185,869
2021-03-26	$94.92	$96.67	$94.56	$96.58	$95.53	116,351
2021-03-25	$92.88	$94.95	$92.14	$94.48	$93.46	150,045
2021-03-24	$93.61	$95.30	$93.01	$93.10	$92.09	269,425
2021-03-23	$94.42	$95.00	$92.47	$92.90	$91.89	207,180
2021-03-22	$96.01	$97.07	$95.16	$95.20	$94.17	230,788
2021-03-19	$94.78	$96.56	$94.17	$95.48	$94.44	635,926
2021-03-18	$95.91	$96.71	$94.78	$95.32	$94.29	204,004
2021-03-17	$97.63	$97.63	$95.48	$96.31	$95.27	162,239
2021-03-16	$97.87	$98.44	$96.97	$97.74	$96.68	133,929
2021-03-15	$98.70	$98.70	$95.89	$98.38	$97.31	158,740
2021-03-12	$96.04	$100.29	$96.04	$98.90	$97.83	206,931
2021-03-11	$99.46	$99.75	$98.05	$99.73	$98.65	169,294
2021-03-10	$96.62	$99.12	$96.02	$98.65	$97.38	135,972
2021-03-09	$96.37	$98.41	$96.05	$96.30	$95.06	166,802
2021-03-08	$95.39	$96.77	$94.86	$96.13	$94.90	175,846
2021-03-05	$94.42	$95.23	$91.43	$94.81	$93.59	282,450
2021-03-04	$96.33	$97.61	$92.59	$92.98	$91.79	295,455
2021-03-03	$96.54	$98.13	$95.44	$96.45	$95.21	223,544
2021-03-02	$98.11	$98.74	$96.00	$96.08	$94.85	204,892
2021-03-01	$97.90	$98.14	$96.43	$97.81	$96.56	147,058
2021-02-26	$97.42	$98.16	$95.22	$96.47	$95.23	252,177
2021-02-25	$98.52	$100.94	$97.18	$97.63	$96.38	301,328
2021-02-24	$96.53	$99.55	$96.21	$99.15	$97.88	198,492
2021-02-23	$95.93	$98.13	$95.93	$96.51	$95.27	258,493
2021-02-22	$95.32	$97.69	$95.16	$96.41	$95.17	187,743
2021-02-19	$95.28	$96.70	$94.84	$95.61	$94.38	171,166
2021-02-18	$94.10	$96.77	$93.84	$95.37	$94.15	156,529
2021-02-17	$93.11	$94.49	$93.11	$94.20	$92.99	112,736
2021-02-16	$95.00	$95.00	$93.43	$93.70	$92.50	183,460
2021-02-12	$93.62	$94.43	$93.35	$94.21	$93.00	113,877
2021-02-11	$94.70	$95.12	$93.00	$94.20	$92.99	199,231
2021-02-10	$94.75	$95.36	$93.25	$94.43	$93.22	209,708
2021-02-09	$91.50	$95.36	$91.29	$94.63	$93.42	234,237
2021-02-08	$91.80	$91.98	$89.86	$91.55	$90.38	205,685
2021-02-05	$90.09	$93.34	$87.90	$89.75	$88.60	291,403
2021-02-04	$86.81	$87.88	$86.02	$87.88	$86.75	168,408
2021-02-03	$86.62	$87.29	$85.40	$87.00	$85.88	199,073
2021-02-02	$86.46	$87.10	$85.38	$86.92	$85.80	161,456
2021-02-01	$83.51	$85.42	$82.19	$85.14	$84.05	312,036
2021-01-29	$84.62	$84.62	$82.13	$82.58	$81.52	308,113
2021-01-28	$84.86	$87.12	$84.17	$85.05	$83.96	328,733
2021-01-27	$88.12	$88.12	$83.76	$84.13	$83.05	331,721
2021-01-26	$92.36	$92.36	$89.13	$89.44	$88.29	261,049
2021-01-25	$92.91	$92.91	$91.51	$92.44	$91.25	242,505
2021-01-22	$92.06	$93.36	$91.20	$93.24	$92.04	280,107
2021-01-21	$96.63	$96.74	$92.08	$92.18	$91.00	303,384
2021-01-20	$96.00	$97.84	$94.96	$96.78	$95.54	330,110
2021-01-19	$95.19	$95.59	$94.43	$95.50	$94.27	264,704
2021-01-15	$94.12	$95.88	$93.06	$94.19	$92.98	193,355
2021-01-14	$94.30	$95.94	$93.11	$94.72	$93.50	159,973
2021-01-13	$95.04	$95.04	$93.05	$93.83	$92.63	135,845
2021-01-12	$93.23	$95.53	$93.07	$95.33	$94.11	167,084
2021-01-11	$95.76	$95.76	$92.52	$93.39	$92.19	216,665
2021-01-08	$94.11	$95.38	$92.75	$92.83	$91.64	240,173
2021-01-07	$92.76	$94.25	$92.20	$93.83	$92.63	229,261
2021-01-06	$89.41	$94.48	$88.82	$92.95	$91.76	409,170
2021-01-05	$87.85	$89.43	$87.85	$88.83	$87.69	204,950
2021-01-04	$90.53	$90.85	$87.43	$88.22	$87.09	208,579
2020-12-31	$89.08	$90.47	$88.30	$90.03	$88.88	180,289
2020-12-30	$89.23	$90.03	$88.79	$89.30	$88.15	105,770
2020-12-29	$89.85	$91.01	$88.37	$88.94	$87.80	137,891
2020-12-28	$89.44	$90.19	$88.46	$89.93	$88.78	134,607
2020-12-24	$88.59	$89.11	$88.15	$88.79	$87.65	66,478
2020-12-23	$87.40	$88.39	$87.21	$88.15	$87.02	186,442
2020-12-22	$87.36	$88.06	$86.68	$87.46	$86.34	133,141
2020-12-21	$85.93	$87.67	$84.90	$87.35	$86.23	213,208
2020-12-18	$86.30	$88.42	$86.30	$87.48	$86.36	512,222
2020-12-17	$87.20	$87.50	$84.96	$86.00	$84.90	291,072
2020-12-16	$87.82	$88.74	$87.02	$87.26	$86.14	222,371
2020-12-15	$86.89	$87.88	$86.47	$87.83	$86.70	194,932
2020-12-14	$86.61	$87.47	$85.77	$85.97	$84.87	212,127
2020-12-11	$86.57	$86.97	$85.49	$86.34	$85.23	213,335
2020-12-10	$86.60	$87.08	$85.47	$86.47	$85.36	210,550
2020-12-09	$86.00	$87.74	$85.38	$87.25	$86.13	556,043
2020-12-08	$83.49	$86.14	$83.49	$85.90	$84.80	441,829
2020-12-07	$82.96	$83.79	$82.76	$83.68	$82.61	204,878
2020-12-04	$81.95	$83.30	$81.95	$83.10	$82.03	193,827
2020-12-03	$81.57	$82.74	$81.30	$81.82	$80.77	160,555
2020-12-02	$83.19	$83.31	$81.00	$81.92	$80.68	191,246
2020-12-01	$83.31	$83.61	$81.56	$82.93	$81.68	239,721
2020-11-30	$83.36	$85.48	$82.46	$83.01	$81.76	302,860
2020-11-27	$83.02	$84.17	$82.70	$83.42	$82.16	86,096
2020-11-25	$83.90	$84.13	$82.86	$83.32	$82.06	138,836
2020-11-24	$83.02	$84.16	$81.85	$83.74	$82.47	589,650
2020-11-23	$82.47	$82.75	$81.43	$81.90	$80.66	411,712
2020-11-20	$81.74	$82.53	$81.16	$82.25	$81.01	337,188
2020-11-19	$83.11	$83.17	$81.07	$82.50	$81.25	683,944
2020-11-18	$84.26	$84.96	$83.03	$83.11	$81.85	545,665
2020-11-17	$81.60	$84.23	$80.60	$84.17	$82.90	367,711
2020-11-16	$80.18	$81.81	$79.50	$81.80	$80.56	319,608
2020-11-13	$78.54	$79.60	$78.24	$79.27	$78.07	206,075
2020-11-12	$78.53	$79.49	$77.46	$78.32	$77.14	324,070
2020-11-11	$79.56	$80.12	$78.14	$79.07	$77.87	173,703
2020-11-10	$78.44	$79.70	$77.05	$79.46	$78.26	331,296
2020-11-09	$78.24	$79.84	$77.17	$77.77	$76.59	335,441
2020-11-06	$75.58	$75.58	$74.04	$74.61	$73.48	145,517
2020-11-05	$73.29	$75.75	$73.29	$75.33	$74.19	630,971
2020-11-04	$71.93	$73.10	$70.11	$72.67	$71.57	1,024,684
2020-11-03	$71.73	$73.06	$71.61	$72.54	$71.44	577,032
2020-11-02	$70.00	$71.40	$69.68	$70.96	$69.89	689,857
2020-10-30	$72.76	$74.27	$68.42	$69.59	$68.54	717,233
2020-10-29	$71.74	$72.03	$69.91	$71.61	$70.53	321,845
2020-10-28	$72.95	$73.58	$71.17	$72.27	$71.18	507,320
2020-10-27	$73.95	$74.29	$73.17	$74.00	$72.88	542,057
2020-10-26	$74.08	$74.58	$72.80	$73.70	$72.59	130,022
2020-10-23	$74.15	$75.19	$73.22	$74.96	$73.83	209,396
2020-10-22	$74.12	$74.74	$73.73	$73.85	$72.73	221,096
2020-10-21	$73.36	$74.61	$73.07	$73.83	$72.71	117,876
2020-10-20	$73.39	$73.97	$72.94	$73.37	$72.26	117,778
2020-10-19	$74.66	$74.97	$72.87	$73.05	$71.95	152,561
2020-10-16	$74.17	$75.32	$73.81	$74.27	$73.15	139,962
2020-10-15	$74.30	$74.80	$73.39	$74.34	$73.22	360,569
2020-10-14	$75.77	$76.20	$74.10	$74.60	$73.47	113,009
2020-10-13	$75.59	$76.19	$75.31	$75.87	$74.72	156,562
2020-10-12	$74.29	$75.92	$74.29	$75.65	$74.51	162,296
2020-10-09	$73.62	$74.83	$72.97	$73.99	$72.87	166,650
2020-10-08	$73.43	$73.83	$72.20	$73.17	$72.06	135,319
2020-10-07	$72.25	$72.94	$71.68	$72.70	$71.60	271,650
2020-10-06	$71.59	$72.90	$70.75	$71.87	$70.78	298,054
2020-10-05	$71.22	$72.11	$70.42	$70.90	$69.83	188,447
2020-10-02	$70.96	$72.07	$70.72	$70.74	$69.67	204,644
2020-10-01	$72.06	$72.87	$71.64	$71.97	$70.88	306,620
2020-09-30	$72.92	$73.45	$71.78	$72.03	$70.94	316,626
2020-09-29	$73.05	$73.80	$72.58	$72.75	$71.65	402,865
2020-09-28	$72.70	$73.50	$72.31	$73.08	$71.98	229,052
2020-09-25	$71.62	$72.21	$71.25	$71.83	$70.74	574,230
2020-09-24	$70.70	$72.77	$70.30	$71.85	$70.76	497,178
2020-09-23	$73.68	$73.88	$71.08	$71.40	$70.32	560,080
2020-09-22	$72.58	$73.97	$72.00	$73.73	$72.62	512,444
2020-09-21	$73.66	$74.37	$72.14	$72.55	$71.45	447,772
2020-09-18	$75.79	$76.17	$73.81	$74.67	$73.54	907,244
2020-09-17	$76.50	$76.80	$74.78	$74.96	$73.83	350,398
2020-09-16	$77.31	$78.77	$76.94	$77.32	$76.15	349,877
2020-09-15	$77.42	$77.44	$76.25	$76.88	$75.72	321,122
2020-09-14	$77.10	$77.59	$76.35	$76.87	$75.71	119,758
2020-09-11	$77.09	$78.28	$76.36	$76.45	$75.29	188,765
2020-09-10	$77.11	$77.79	$76.26	$76.95	$75.79	333,578
2020-09-09	$76.36	$77.64	$76.19	$76.74	$75.39	197,728
2020-09-08	$75.66	$77.48	$74.87	$75.63	$74.30	264,393
2020-09-04	$78.80	$79.14	$76.16	$76.45	$75.11	253,786
2020-09-03	$81.89	$82.18	$77.85	$78.10	$76.73	201,598
2020-09-02	$82.12	$82.63	$81.52	$82.04	$80.60	268,992
2020-09-01	$80.26	$82.04	$79.91	$81.91	$80.47	184,630
2020-08-31	$82.00	$82.51	$80.45	$80.46	$79.04	378,247
2020-08-28	$82.79	$82.81	$81.65	$82.35	$80.91	119,021
2020-08-27	$82.72	$83.60	$82.21	$82.52	$81.07	134,263
2020-08-26	$82.42	$82.97	$81.80	$82.33	$80.89	173,591
2020-08-25	$82.99	$83.00	$81.75	$82.50	$81.05	127,853
2020-08-24	$82.96	$82.96	$82.11	$82.86	$81.41	142,307
2020-08-21	$83.00	$83.00	$81.85	$82.38	$80.93	161,332
2020-08-20	$82.36	$83.38	$82.36	$83.11	$81.65	101,536
2020-08-19	$83.24	$83.73	$82.29	$82.83	$81.38	196,137
2020-08-18	$83.12	$83.81	$82.50	$83.12	$81.66	147,622
2020-08-17	$82.62	$83.43	$82.45	$83.05	$81.59	210,770
2020-08-14	$83.06	$83.06	$82.02	$82.38	$80.93	143,649
2020-08-13	$83.03	$83.99	$82.84	$83.08	$81.62	111,813
2020-08-12	$82.99	$84.03	$82.58	$83.25	$81.79	143,043
2020-08-11	$82.64	$83.35	$81.57	$82.21	$80.77	245,824
2020-08-10	$82.39	$83.23	$81.87	$82.12	$80.68	201,844
2020-08-07	$82.44	$83.49	$81.85	$82.47	$81.02	205,666
2020-08-06	$83.40	$83.40	$81.75	$82.62	$81.17	171,047
2020-08-05	$83.02	$83.89	$82.00	$83.14	$81.68	221,123
2020-08-04	$83.52	$83.52	$81.80	$82.60	$81.15	258,782
2020-08-03	$84.62	$84.62	$83.38	$83.39	$81.93	152,283
2020-07-31	$82.61	$84.34	$82.26	$84.06	$82.59	420,743
2020-07-30	$81.51	$84.13	$81.31	$83.45	$81.99	229,755
2020-07-29	$81.10	$82.70	$80.51	$82.32	$80.88	174,695
2020-07-28	$80.32	$82.02	$80.29	$80.50	$79.09	143,174
2020-07-27	$80.10	$80.96	$79.86	$80.79	$79.37	122,043
2020-07-24	$80.87	$81.34	$79.67	$80.01	$78.61	181,749
2020-07-23	$80.71	$82.44	$80.62	$80.93	$79.51	204,860
2020-07-22	$81.04	$81.74	$80.19	$80.49	$79.08	151,861
2020-07-21	$80.84	$81.94	$80.44	$81.18	$79.76	171,113
2020-07-20	$80.66	$80.79	$79.48	$80.24	$78.83	137,673
2020-07-17	$79.48	$80.71	$79.30	$80.60	$79.19	193,377
2020-07-16	$81.37	$81.50	$79.21	$79.60	$78.20	230,391
2020-07-15	$79.84	$81.62	$79.22	$81.59	$80.16	359,942
2020-07-14	$77.47	$78.65	$76.99	$78.47	$77.09	230,476
2020-07-13	$79.14	$79.21	$77.34	$77.45	$76.09	192,005
2020-07-10	$78.24	$78.58	$77.32	$78.21	$76.84	179,612
2020-07-09	$78.81	$79.02	$77.01	$77.75	$76.39	197,386
2020-07-08	$79.70	$79.98	$78.01	$78.98	$77.59	199,149
2020-07-07	$80.45	$81.70	$79.67	$79.70	$78.30	176,857
2020-07-06	$82.33	$83.54	$80.58	$80.95	$79.53	225,759
2020-07-02	$81.91	$83.48	$81.26	$82.29	$80.85	221,441
2020-07-01	$81.35	$81.97	$80.25	$80.96	$79.54	225,288
2020-06-30	$79.19	$81.34	$79.19	$80.93	$79.51	400,531
2020-06-29	$77.00	$79.49	$76.71	$79.19	$77.80	351,629
2020-06-26	$76.83	$78.26	$76.26	$76.47	$75.13	461,965
2020-06-25	$75.72	$77.52	$74.37	$77.47	$76.11	245,192
2020-06-24	$77.37	$78.33	$75.83	$76.06	$74.73	266,345
2020-06-23	$78.80	$78.93	$77.88	$78.20	$76.83	263,025
2020-06-22	$77.15	$78.19	$76.94	$78.06	$76.69	187,919
2020-06-19	$77.82	$79.25	$76.85	$77.72	$76.36	504,058
2020-06-18	$76.61	$77.30	$76.56	$77.07	$75.72	173,794
2020-06-17	$77.75	$78.50	$76.86	$77.44	$76.08	237,000
2020-06-16	$79.49	$79.95	$77.49	$77.86	$76.49	313,219
2020-06-15	$70.82	$77.83	$70.03	$77.30	$75.94	528,166
2020-06-12	$75.79	$75.92	$70.37	$72.16	$70.89	513,783
2020-06-11	$76.54	$76.54	$73.55	$74.01	$72.71	628,486
2020-06-10	$78.85	$78.94	$77.08	$77.57	$76.01	251,383
2020-06-09	$78.11	$79.43	$77.41	$78.39	$76.82	288,841
2020-06-08	$78.77	$78.97	$77.89	$78.73	$77.15	259,469
2020-06-05	$78.41	$79.45	$77.46	$78.55	$76.97	250,531
2020-06-04	$76.62	$77.37	$75.86	$76.71	$75.17	277,542
2020-06-03	$75.84	$77.63	$75.43	$77.56	$76.00	205,142
2020-06-02	$75.40	$75.96	$74.53	$75.16	$73.65	323,615
2020-06-01	$74.52	$75.65	$73.52	$74.91	$73.41	448,738
2020-05-29	$74.12	$75.05	$73.37	$74.24	$72.75	320,205
2020-05-28	$74.80	$76.14	$74.01	$74.66	$73.16	282,239
2020-05-27	$73.85	$74.70	$71.67	$74.55	$73.05	416,586
2020-05-26	$71.12	$72.99	$70.01	$72.60	$71.14	360,097
2020-05-22	$68.87	$69.46	$68.39	$69.43	$68.04	265,724
2020-05-21	$68.22	$69.20	$67.91	$68.68	$67.30	210,424
2020-05-20	$68.56	$68.88	$67.76	$68.51	$67.14	290,987
2020-05-19	$67.75	$69.07	$67.06	$67.54	$66.19	270,777
2020-05-18	$66.70	$68.13	$66.05	$67.76	$66.40	332,444
2020-05-15	$62.98	$64.61	$62.00	$64.52	$63.23	404,159
2020-05-14	$64.32	$64.73	$61.47	$63.20	$61.93	357,935
2020-05-13	$63.41	$65.36	$62.55	$65.11	$63.80	339,453
2020-05-12	$65.97	$65.97	$62.63	$62.72	$61.46	269,288
2020-05-11	$65.76	$67.34	$65.08	$65.77	$64.45	268,327
2020-05-08	$66.00	$66.89	$65.93	$65.96	$64.64	186,874
2020-05-07	$66.35	$66.58	$65.08	$65.49	$64.18	235,067
2020-05-06	$66.34	$66.82	$64.96	$65.26	$63.95	273,723
2020-05-05	$66.64	$67.38	$65.76	$65.96	$64.64	244,916
2020-05-04	$66.22	$66.80	$64.87	$65.81	$64.49	259,157
2020-05-01	$68.57	$69.00	$64.36	$67.00	$65.66	438,192
2020-04-30	$69.64	$71.47	$68.15	$70.33	$68.92	336,142
2020-04-29	$71.39	$71.98	$67.60	$71.10	$69.67	439,218
2020-04-28	$72.27	$72.39	$69.74	$70.04	$68.64	254,951
2020-04-27	$71.25	$72.09	$70.85	$71.19	$69.76	194,754
2020-04-24	$71.00	$71.11	$69.87	$70.42	$69.01	157,355
2020-04-23	$71.29	$72.34	$70.35	$70.80	$69.38	141,583
2020-04-22	$71.15	$72.16	$69.63	$71.32	$69.89	175,189
2020-04-21	$70.39	$71.45	$69.44	$69.77	$68.37	230,400
2020-04-20	$71.61	$73.19	$71.60	$72.11	$70.66	238,007
2020-04-17	$71.98	$73.44	$71.20	$73.27	$71.80	328,604
2020-04-16	$67.86	$70.06	$67.27	$69.82	$68.42	347,299
2020-04-15	$69.45	$69.45	$66.87	$67.37	$66.02	308,942
2020-04-14	$68.72	$71.46	$68.72	$71.40	$69.97	325,619
2020-04-13	$69.05	$69.78	$66.49	$67.31	$65.96	180,654
2020-04-09	$72.79	$73.83	$69.93	$70.64	$69.22	387,744
2020-04-08	$71.79	$72.94	$70.87	$71.29	$69.86	283,720
2020-04-07	$73.50	$74.37	$70.36	$70.78	$69.36	360,295
2020-04-06	$72.82	$73.50	$68.34	$72.45	$71.00	493,577
2020-04-03	$71.31	$72.44	$68.53	$70.64	$69.22	316,463
2020-04-02	$68.26	$72.45	$68.26	$72.07	$70.62	294,569
2020-04-01	$69.41	$70.81	$67.50	$69.12	$67.73	277,912
2020-03-31	$72.48	$74.94	$69.85	$71.91	$70.47	477,207
2020-03-30	$70.34	$73.75	$69.76	$73.15	$71.68	299,634
2020-03-27	$66.54	$73.33	$63.54	$70.52	$69.11	411,330
2020-03-26	$59.68	$69.13	$59.68	$68.46	$67.09	386,690
2020-03-25	$62.03	$63.67	$58.81	$59.34	$58.15	532,384
2020-03-24	$63.17	$65.35	$60.87	$62.34	$61.09	519,802
2020-03-23	$60.98	$62.85	$58.62	$61.10	$59.87	523,390
2020-03-20	$63.40	$67.36	$58.03	$60.21	$59.00	530,688
2020-03-19	$62.65	$69.90	$60.27	$63.10	$61.83	446,884
2020-03-18	$62.64	$64.64	$58.38	$62.21	$60.96	396,554
2020-03-17	$62.52	$66.98	$59.52	$66.38	$65.05	749,717
2020-03-16	$61.72	$62.74	$59.86	$62.01	$60.77	525,028
2020-03-13	$68.26	$70.97	$65.09	$67.69	$66.33	655,090
2020-03-12	$71.79	$73.88	$65.31	$65.75	$64.43	643,789
2020-03-11	$77.63	$78.67	$73.25	$75.99	$74.25	354,018
2020-03-10	$76.26	$79.33	$74.67	$79.15	$77.34	348,408
2020-03-09	$73.19	$76.63	$73.19	$75.07	$73.35	324,288
2020-03-06	$74.98	$77.34	$74.40	$77.03	$75.27	209,743
2020-03-05	$75.75	$77.34	$75.05	$76.63	$74.88	314,140
2020-03-04	$74.96	$77.48	$74.71	$77.07	$75.31	496,018
2020-03-03	$75.18	$75.96	$72.60	$73.75	$72.06	486,507
2020-03-02	$74.07	$76.04	$73.24	$74.93	$73.22	369,795
2020-02-28	$73.78	$74.69	$72.19	$73.65	$71.96	327,933
2020-02-27	$77.11	$77.72	$75.32	$75.32	$73.60	284,506
2020-02-26	$77.30	$79.72	$77.10	$78.43	$76.64	292,390
2020-02-25	$79.28	$79.44	$76.95	$77.21	$75.44	259,543
2020-02-24	$79.04	$80.30	$78.18	$78.93	$77.12	237,059
2020-02-21	$81.44	$81.87	$81.11	$81.18	$79.32	302,600
2020-02-20	$81.85	$82.82	$80.73	$81.40	$79.54	123,567
2020-02-19	$81.12	$82.65	$80.28	$82.34	$80.46	198,097
2020-02-18	$80.15	$80.97	$79.92	$80.79	$78.94	240,528
2020-02-14	$79.50	$80.32	$78.89	$80.20	$78.36	274,289
2020-02-13	$78.80	$80.07	$78.02	$79.43	$77.61	146,525
2020-02-12	$78.16	$79.26	$77.05	$79.19	$77.38	190,394
2020-02-11	$77.56	$78.25	$77.40	$77.67	$75.89	119,331
2020-02-10	$77.49	$78.06	$76.57	$77.56	$75.79	183,557
2020-02-07	$78.70	$78.70	$72.59	$78.38	$76.59	275,275
2020-02-06	$74.05	$74.85	$73.10	$73.94	$72.25	158,705
2020-02-05	$74.60	$74.60	$73.31	$73.82	$72.13	137,672
2020-02-04	$73.92	$74.81	$73.45	$74.00	$72.31	125,472
2020-02-03	$73.11	$74.11	$73.06	$73.16	$71.49	226,451
2020-01-31	$73.57	$73.86	$72.30	$72.77	$71.10	161,082
2020-01-30	$72.81	$73.64	$72.81	$73.60	$71.92	93,586
2020-01-29	$73.78	$74.09	$73.02	$73.07	$71.40	142,335
2020-01-28	$73.70	$74.28	$73.20	$73.65	$71.96	138,668
2020-01-27	$71.70	$73.52	$71.70	$73.18	$71.51	145,809
2020-01-24	$73.63	$73.76	$72.19	$72.40	$70.74	131,164
2020-01-23	$72.59	$73.52	$72.36	$73.36	$71.68	214,505
2020-01-22	$72.54	$72.79	$71.91	$72.74	$71.08	119,730
2020-01-21	$72.03	$72.44	$71.73	$72.17	$70.52	186,781
2020-01-17	$72.88	$72.88	$71.84	$72.07	$70.42	156,598
2020-01-16	$71.92	$72.64	$71.74	$72.61	$70.95	132,348
2020-01-15	$70.55	$71.73	$70.29	$71.43	$69.80	257,183
2020-01-14	$70.70	$70.90	$69.81	$70.55	$68.94	143,767
2020-01-13	$70.44	$70.93	$70.44	$70.57	$68.96	250,842
2020-01-10	$69.63	$70.36	$68.89	$70.28	$68.67	292,902
2020-01-09	$69.22	$70.24	$69.21	$69.45	$67.86	194,483
2020-01-08	$68.96	$69.43	$68.48	$68.83	$67.26	284,703
2020-01-07	$69.46	$69.54	$68.38	$69.03	$67.45	136,603
2020-01-06	$70.12	$70.12	$68.69	$69.42	$67.83	264,786
2020-01-03	$69.56	$70.91	$69.35	$70.46	$68.85	254,775
2020-01-02	$69.44	$69.95	$68.64	$69.90	$68.30	184,537
2019-12-31	$69.15	$69.86	$68.93	$69.01	$67.43	235,962
2019-12-30	$69.43	$69.48	$68.66	$69.11	$67.53	152,167
2019-12-27	$69.49	$70.00	$68.74	$69.50	$67.91	124,697
2019-12-26	$69.70	$69.99	$69.39	$69.50	$67.91	94,918
2019-12-24	$69.72	$69.72	$68.98	$69.65	$68.06	49,724
2019-12-23	$70.08	$70.08	$68.31	$69.72	$68.12	203,951
2019-12-20	$69.57	$70.57	$69.45	$70.15	$68.54	673,107
2019-12-19	$68.85	$69.71	$68.40	$69.61	$68.02	256,675
2019-12-18	$68.74	$68.74	$67.89	$68.62	$67.05	471,468
2019-12-17	$67.46	$68.90	$67.20	$68.86	$67.28	270,643
2019-12-16	$66.86	$67.61	$66.86	$67.24	$65.70	433,060
2019-12-13	$65.96	$66.68	$65.21	$66.64	$65.12	359,190
2019-12-12	$66.58	$67.12	$65.71	$66.09	$64.58	242,092
2019-12-11	$65.78	$66.81	$65.46	$66.74	$65.21	286,482
2019-12-10	$65.25	$65.96	$65.06	$65.78	$64.27	200,640
2019-12-09	$65.40	$65.87	$65.20	$65.40	$63.90	207,230
2019-12-06	$65.20	$66.04	$64.91	$65.55	$64.05	225,781
2019-12-05	$64.55	$65.14	$64.23	$64.94	$63.45	195,487
2019-12-04	$63.49	$64.80	$63.49	$64.56	$62.93	294,515
2019-12-03	$62.57	$63.72	$62.57	$63.53	$61.92	132,818
2019-12-02	$63.48	$63.97	$62.77	$62.99	$61.40	255,117
2019-11-29	$64.29	$64.29	$63.41	$63.55	$61.94	54,171
2019-11-27	$64.56	$64.61	$63.82	$64.31	$62.68	460,947
2019-11-26	$63.00	$64.30	$62.65	$64.10	$62.48	217,439
2019-11-25	$61.70	$63.43	$61.60	$62.96	$61.37	233,697
2019-11-22	$62.03	$62.23	$61.19	$61.48	$59.93	117,081
2019-11-21	$62.91	$62.91	$61.34	$62.05	$60.48	196,837
2019-11-20	$62.79	$64.13	$62.34	$62.87	$61.28	244,535
2019-11-19	$62.70	$63.80	$62.66	$62.97	$61.38	126,171
2019-11-18	$63.29	$63.68	$62.07	$62.40	$60.82	210,796
2019-11-15	$63.26	$63.52	$62.78	$63.45	$61.85	195,484
2019-11-14	$62.47	$63.11	$62.22	$62.76	$61.17	143,291
2019-11-13	$62.49	$63.32	$62.42	$62.50	$60.92	136,984
2019-11-12	$62.92	$63.06	$62.20	$62.70	$61.11	188,656
2019-11-11	$62.84	$63.16	$62.46	$62.92	$61.33	118,462
2019-11-08	$62.86	$63.65	$62.85	$62.99	$61.40	132,557
2019-11-07	$64.67	$64.75	$62.49	$62.96	$61.37	223,124
2019-11-06	$64.26	$64.62	$63.95	$64.34	$62.71	142,989
2019-11-05	$64.20	$64.43	$63.83	$64.08	$62.46	195,566
2019-11-04	$64.20	$64.52	$63.54	$64.11	$62.49	219,774
2019-11-01	$63.68	$64.22	$63.18	$64.00	$62.38	168,624
2019-10-31	$64.49	$64.80	$63.21	$63.53	$61.92	261,571
2019-10-30	$64.45	$64.62	$63.66	$64.49	$62.86	164,758
2019-10-29	$63.81	$64.81	$63.59	$64.52	$62.89	200,068
2019-10-28	$63.09	$64.74	$63.09	$63.83	$62.22	287,020
2019-10-25	$65.32	$65.32	$63.01	$63.04	$61.45	257,507
2019-10-24	$64.86	$65.30	$64.27	$65.19	$63.54	271,342
2019-10-23	$64.19	$64.69	$64.15	$64.44	$62.81	179,609
2019-10-22	$64.36	$65.96	$64.19	$64.34	$62.71	268,071
2019-10-21	$65.60	$66.28	$64.25	$64.63	$63.00	439,357
2019-10-18	$66.60	$67.24	$63.25	$65.63	$63.97	593,544
2019-10-17	$69.80	$70.90	$69.33	$70.80	$69.01	557,118
2019-10-16	$69.10	$70.00	$68.29	$69.44	$67.68	214,341
2019-10-15	$69.79	$69.88	$69.09	$69.32	$67.57	127,442
2019-10-14	$70.32	$70.63	$69.38	$69.53	$67.77	86,904
2019-10-11	$70.56	$71.45	$70.39	$70.42	$68.64	149,936
2019-10-10	$69.88	$70.25	$69.31	$70.05	$68.28	136,507
2019-10-09	$69.64	$70.14	$69.30	$69.73	$67.97	174,358
2019-10-08	$70.02	$70.40	$69.35	$69.38	$67.63	207,665
2019-10-07	$70.13	$70.67	$69.52	$70.55	$68.77	277,437
2019-10-04	$69.14	$70.39	$69.14	$70.36	$68.58	547,274
2019-10-03	$68.97	$69.46	$68.51	$69.05	$67.30	132,525
2019-10-02	$68.52	$69.11	$68.01	$68.90	$67.16	972,167
2019-10-01	$69.97	$70.78	$68.47	$68.52	$66.79	187,114
2019-09-30	$69.60	$71.03	$69.21	$69.90	$68.13	862,067
2019-09-27	$70.65	$71.30	$69.19	$69.64	$67.88	198,931
2019-09-26	$70.44	$71.13	$69.63	$70.21	$68.43	755,771
2019-09-25	$69.66	$70.96	$69.23	$70.68	$68.89	148,351
2019-09-24	$70.30	$70.97	$69.51	$69.67	$67.91	804,089
2019-09-23	$70.87	$71.52	$70.16	$70.18	$68.41	212,396
2019-09-20	$71.72	$72.20	$70.28	$70.73	$68.94	1,358,146
2019-09-19	$72.28	$72.70	$71.50	$71.57	$69.76	164,607
2019-09-18	$71.80	$72.36	$71.24	$71.81	$69.99	566,641
2019-09-17	$70.16	$71.79	$68.43	$71.68	$69.87	480,771
2019-09-16	$69.68	$70.60	$69.21	$69.96	$68.19	567,081
2019-09-13	$70.33	$70.92	$69.55	$69.92	$68.15	157,642
2019-09-12	$69.51	$70.72	$69.41	$69.91	$68.14	310,002
2019-09-11	$69.23	$69.70	$68.27	$69.25	$67.50	369,212
2019-09-10	$69.74	$69.74	$68.13	$68.81	$67.07	403,231
2019-09-09	$70.88	$71.07	$69.34	$69.93	$68.16	146,917
2019-09-06	$70.83	$71.91	$70.74	$70.80	$69.01	137,198
2019-09-05	$70.86	$71.84	$70.40	$70.83	$69.04	174,297
2019-09-04	$70.57	$70.66	$70.10	$70.61	$68.67	103,387
2019-09-03	$70.54	$70.90	$69.91	$70.10	$68.17	135,950
2019-08-30	$70.34	$71.28	$70.33	$70.89	$68.94	141,459
2019-08-29	$70.90	$71.22	$69.54	$70.28	$68.35	167,444
2019-08-28	$69.51	$70.99	$69.08	$70.51	$68.57	238,595
2019-08-27	$69.81	$70.51	$69.37	$69.51	$67.60	220,557
2019-08-26	$68.90	$69.83	$68.61	$69.74	$67.82	214,240
2019-08-23	$69.69	$70.00	$68.14	$68.36	$66.48	184,656
2019-08-22	$70.94	$71.05	$69.75	$69.84	$67.92	235,592
2019-08-21	$70.91	$71.48	$70.51	$70.89	$68.94	174,283
2019-08-20	$70.49	$71.10	$70.11	$70.47	$68.53	204,413
2019-08-19	$71.95	$72.15	$70.61	$70.72	$68.78	261,176
2019-08-16	$70.39	$71.54	$69.96	$71.39	$69.43	304,324
2019-08-15	$69.35	$70.41	$69.24	$70.05	$68.13	141,971
2019-08-14	$69.51	$69.65	$68.80	$69.28	$67.38	173,510
2019-08-13	$69.70	$70.92	$69.48	$70.24	$68.31	141,987
2019-08-12	$69.67	$70.45	$69.24	$69.94	$68.02	104,131
2019-08-09	$70.31	$70.91	$69.91	$69.97	$68.05	173,403
2019-08-08	$68.95	$70.91	$68.94	$70.66	$68.72	189,807
2019-08-07	$67.34	$68.96	$66.51	$68.66	$66.77	173,781
2019-08-06	$66.89	$67.51	$65.92	$67.34	$65.49	279,333
2019-08-05	$66.62	$67.99	$66.02	$66.77	$64.94	275,013
2019-08-02	$67.04	$67.93	$66.39	$67.32	$65.47	323,314
2019-08-01	$69.07	$70.19	$67.91	$68.07	$66.20	205,947
2019-07-31	$68.64	$69.36	$68.11	$68.80	$66.91	333,023
2019-07-30	$68.43	$69.20	$68.05	$68.82	$66.93	206,755
2019-07-29	$68.27	$69.02	$68.11	$68.51	$66.63	181,950
2019-07-26	$67.30	$68.62	$67.30	$68.35	$66.47	268,458
2019-07-25	$67.60	$68.02	$67.29	$67.34	$65.49	256,256
2019-07-24	$67.34	$67.60	$66.61	$67.49	$65.64	221,299
2019-07-23	$67.43	$67.47	$66.61	$67.31	$65.46	162,898
2019-07-22	$66.29	$68.09	$66.29	$66.87	$65.03	286,768
2019-07-19	$64.54	$68.12	$63.76	$66.51	$64.68	700,647
2019-07-18	$60.66	$61.71	$60.66	$61.54	$59.85	178,856
2019-07-17	$60.52	$61.21	$60.33	$60.81	$59.14	136,614
2019-07-16	$60.35	$60.66	$60.26	$60.52	$58.86	146,685
2019-07-15	$60.18	$60.52	$59.80	$60.38	$58.72	177,279
2019-07-12	$59.38	$60.38	$58.97	$60.15	$58.50	171,572
2019-07-11	$58.93	$59.41	$58.24	$59.16	$57.53	255,201
2019-07-10	$58.62	$59.37	$58.46	$58.81	$57.19	102,180
2019-07-09	$58.21	$58.78	$57.97	$58.62	$57.01	172,056
2019-07-08	$58.69	$58.94	$58.24	$58.33	$56.73	156,201
2019-07-05	$59.10	$59.18	$58.23	$58.75	$57.14	104,870
2019-07-03	$58.38	$59.49	$58.25	$59.38	$57.75	71,209
2019-07-02	$58.05	$58.51	$57.81	$58.10	$56.50	139,735
2019-07-01	$58.88	$59.54	$58.01	$58.27	$56.67	162,260
2019-06-28	$58.34	$59.12	$58.02	$58.54	$56.93	443,227
2019-06-27	$57.24	$58.42	$57.00	$58.39	$56.79	202,317
2019-06-26	$57.26	$57.99	$56.72	$57.01	$55.44	193,183
2019-06-25	$58.62	$58.72	$57.25	$57.29	$55.72	318,880
2019-06-24	$59.36	$59.75	$58.47	$58.70	$57.09	195,411
2019-06-21	$59.19	$59.50	$58.89	$59.22	$57.59	228,460
2019-06-20	$59.88	$60.00	$58.91	$59.44	$57.81	164,520
2019-06-19	$58.46	$59.63	$58.46	$59.39	$57.76	123,506
2019-06-18	$58.26	$58.80	$58.16	$58.46	$56.85	139,236
2019-06-17	$58.09	$59.23	$57.61	$58.05	$56.45	275,234
2019-06-14	$58.01	$58.78	$57.44	$57.92	$56.33	85,449
2019-06-13	$58.93	$59.11	$57.82	$57.99	$56.40	233,568
2019-06-12	$58.45	$59.05	$57.87	$58.92	$57.30	148,332
2019-06-11	$58.59	$58.59	$57.41	$58.38	$56.78	238,201
2019-06-10	$57.76	$58.56	$57.70	$58.25	$56.65	105,542
2019-06-07	$58.13	$58.88	$57.76	$57.80	$56.21	122,567
2019-06-06	$57.81	$58.12	$57.40	$57.87	$56.28	126,681
2019-06-05	$56.86	$58.03	$56.86	$57.98	$56.23	163,862
2019-06-04	$55.77	$56.94	$55.32	$56.89	$55.17	151,317
2019-06-03	$56.16	$56.60	$55.08	$55.34	$53.67	265,948
2019-05-31	$55.58	$56.07	$55.18	$56.05	$54.36	138,423
2019-05-30	$56.40	$56.90	$55.80	$56.09	$54.40	134,137
2019-05-29	$57.26	$57.74	$55.78	$56.14	$54.45	375,547
2019-05-28	$56.42	$58.02	$56.42	$57.58	$55.84	298,372
2019-05-24	$56.35	$56.66	$55.80	$56.38	$54.68	96,726
2019-05-23	$56.84	$56.84	$55.66	$56.16	$54.47	144,909
2019-05-22	$57.64	$57.90	$57.11	$57.31	$55.58	107,325
2019-05-21	$57.43	$58.13	$57.01	$57.64	$55.90	251,526
2019-05-20	$55.48	$57.30	$55.48	$57.25	$55.52	189,800
2019-05-17	$55.77	$56.21	$55.50	$56.08	$54.39	209,475
2019-05-16	$55.39	$56.59	$55.27	$56.07	$54.38	171,173
2019-05-15	$54.93	$55.51	$54.55	$55.45	$53.78	143,127
2019-05-14	$54.95	$55.72	$54.80	$55.25	$53.58	223,572
2019-05-13	$54.80	$55.20	$54.42	$54.98	$53.32	246,835
2019-05-10	$55.25	$55.62	$54.46	$55.57	$53.89	141,224
2019-05-09	$54.86	$55.73	$54.38	$55.59	$53.91	152,065
2019-05-08	$56.31	$56.71	$55.01	$55.11	$53.45	204,505
2019-05-07	$56.96	$57.08	$55.80	$56.10	$54.41	197,445
2019-05-06	$56.56	$57.33	$55.92	$57.32	$55.59	194,480
2019-05-03	$56.43	$57.31	$55.85	$57.25	$55.52	223,992
2019-05-02	$55.93	$57.52	$55.72	$56.24	$54.54	143,222
2019-05-01	$56.75	$57.07	$55.92	$55.92	$54.23	357,269
2019-04-30	$56.66	$57.33	$56.14	$56.62	$54.91	274,556
2019-04-29	$56.72	$56.95	$56.26	$56.58	$54.87	189,181
2019-04-26	$56.98	$57.23	$56.58	$56.64	$54.93	224,709
2019-04-25	$57.99	$57.99	$56.61	$56.89	$55.17	220,550
2019-04-24	$56.30	$57.85	$56.14	$57.77	$56.03	227,370
2019-04-23	$55.78	$56.82	$55.21	$56.03	$54.34	302,181
2019-04-22	$57.94	$59.80	$55.46	$55.68	$54.00	488,624
2019-04-18	$55.97	$56.56	$55.44	$56.45	$54.75	189,412
2019-04-17	$56.55	$56.82	$55.82	$56.14	$54.45	191,393
2019-04-16	$56.51	$57.21	$54.91	$56.35	$54.65	183,413
2019-04-15	$56.37	$56.81	$55.90	$56.32	$54.62	410,064
2019-04-12	$56.92	$56.92	$56.28	$56.36	$54.66	188,240
2019-04-11	$57.10	$57.35	$56.65	$56.69	$54.98	207,842
2019-04-10	$56.34	$57.45	$56.18	$57.05	$55.33	352,660
2019-04-09	$56.21	$56.57	$55.92	$56.07	$54.38	371,635
2019-04-08	$56.22	$56.62	$55.69	$56.37	$54.67	240,986
2019-04-05	$56.53	$56.72	$56.07	$56.49	$54.79	273,993
2019-04-04	$56.79	$56.91	$56.16	$56.36	$54.66	138,771
2019-04-03	$57.04	$57.15	$56.27	$56.69	$54.98	157,903
2019-04-02	$57.72	$57.90	$56.74	$56.89	$55.17	258,567
2019-04-01	$58.07	$58.11	$57.14	$57.69	$55.95	112,404
2019-03-29	$58.19	$58.42	$57.32	$57.72	$55.98	223,625
2019-03-28	$57.50	$58.03	$57.02	$58.01	$56.26	140,171
2019-03-27	$57.36	$57.65	$56.39	$57.45	$55.72	133,805
2019-03-26	$57.52	$57.83	$56.99	$57.43	$55.70	142,656
2019-03-25	$56.91	$57.55	$56.36	$57.22	$55.49	113,323
2019-03-22	$57.52	$57.81	$56.85	$56.85	$55.14	201,253
2019-03-21	$56.90	$58.20	$56.90	$57.74	$56.00	236,590
2019-03-20	$57.25	$57.95	$56.87	$56.94	$55.22	182,703
2019-03-19	$57.26	$57.70	$56.75	$57.39	$55.66	172,015
2019-03-18	$57.01	$57.69	$56.87	$57.25	$55.52	209,978
2019-03-15	$57.17	$57.76	$56.63	$57.00	$55.28	474,786
2019-03-14	$56.77	$57.28	$56.57	$57.12	$55.40	214,257
2019-03-13	$56.53	$57.50	$56.39	$56.92	$55.20	187,821
2019-03-12	$56.40	$56.80	$56.14	$56.39	$54.69	198,301
2019-03-11	$56.11	$56.68	$55.77	$56.56	$54.85	177,391
2019-03-08	$56.25	$56.47	$55.34	$55.93	$54.24	137,729
2019-03-07	$55.74	$56.56	$55.16	$56.28	$54.58	304,582
2019-03-06	$56.73	$56.84	$55.67	$55.75	$53.92	148,105
2019-03-05	$55.83	$56.93	$55.60	$56.55	$54.69	138,888
2019-03-04	$57.19	$57.19	$55.73	$55.77	$53.93	130,872
2019-03-01	$56.83	$57.27	$56.24	$56.99	$55.11	151,512
2019-02-28	$56.04	$56.72	$55.96	$56.63	$54.77	124,355
2019-02-27	$56.10	$56.37	$55.27	$56.16	$54.31	153,401
2019-02-26	$57.35	$57.45	$56.06	$56.10	$54.25	155,239
2019-02-25	$57.89	$58.29	$57.28	$57.36	$55.47	171,114
2019-02-22	$56.83	$57.71	$56.14	$57.68	$55.78	162,900
2019-02-21	$56.59	$56.87	$56.17	$56.54	$54.68	170,089
2019-02-20	$56.10	$56.83	$55.63	$56.73	$54.86	180,851
2019-02-19	$55.46	$55.99	$55.23	$55.82	$53.98	156,132
2019-02-15	$55.29	$55.97	$54.97	$55.77	$53.93	187,791
2019-02-14	$53.90	$55.23	$53.90	$54.95	$53.14	245,138
2019-02-13	$53.04	$54.21	$53.03	$54.18	$52.40	194,288
2019-02-12	$52.86	$53.37	$52.42	$52.99	$51.25	148,550
2019-02-11	$51.82	$52.56	$51.79	$52.52	$50.79	144,671
2019-02-08	$51.53	$52.03	$51.32	$51.77	$50.07	157,986
2019-02-07	$50.74	$52.02	$50.07	$51.58	$49.88	173,501
2019-02-06	$51.28	$52.17	$50.33	$51.24	$49.55	179,039
2019-02-05	$50.60	$51.57	$50.60	$51.29	$49.60	189,146
2019-02-04	$50.36	$50.85	$50.14	$50.72	$49.05	250,071
2019-02-01	$50.58	$50.58	$47.92	$50.28	$48.63	304,752
2019-01-31	$49.57	$50.00	$47.10	$49.96	$48.32	307,938
2019-01-30	$48.92	$49.75	$48.72	$49.67	$48.04	139,026
2019-01-29	$49.69	$49.69	$48.56	$48.84	$47.23	197,031
2019-01-28	$50.10	$50.27	$49.32	$49.38	$47.75	117,933
2019-01-25	$50.93	$51.04	$50.10	$50.41	$48.75	145,684
2019-01-24	$50.90	$51.13	$50.07	$50.48	$48.82	150,273
2019-01-23	$51.54	$52.50	$50.68	$50.82	$49.15	260,770
2019-01-22	$52.67	$53.32	$51.33	$51.54	$49.84	251,664
2019-01-18	$53.08	$53.33	$52.56	$52.96	$51.22	204,078
2019-01-17	$51.70	$53.13	$51.70	$53.01	$51.27	195,966
2019-01-16	$52.41	$52.59	$51.47	$51.87	$50.16	132,292
2019-01-15	$51.40	$52.50	$50.73	$52.34	$50.62	164,875
2019-01-14	$51.47	$52.10	$51.03	$51.10	$49.42	157,782
2019-01-11	$51.28	$52.02	$51.27	$51.69	$49.99	160,720
2019-01-10	$52.17	$52.50	$51.23	$51.50	$49.81	118,842
2019-01-09	$51.80	$52.68	$51.29	$52.37	$50.65	414,405
2019-01-08	$50.32	$51.85	$49.97	$51.78	$50.08	180,798
2019-01-07	$50.64	$50.65	$49.43	$49.84	$48.20	234,760
2019-01-04	$49.80	$50.98	$48.82	$50.65	$48.98	218,160
2019-01-03	$49.75	$49.91	$48.70	$49.33	$47.71	234,239
2019-01-02	$50.20	$50.62	$48.47	$50.01	$48.36	173,589
2018-12-31	$50.14	$50.87	$50.14	$50.71	$49.04	224,194
2018-12-28	$49.61	$50.48	$48.73	$49.92	$48.28	159,697
2018-12-27	$48.13	$49.38	$47.77	$49.37	$47.75	185,093
2018-12-26	$46.97	$48.88	$46.49	$48.82	$47.21	213,891
2018-12-24	$46.82	$47.49	$46.00	$46.70	$45.16	188,606
2018-12-21	$48.21	$48.43	$46.73	$46.83	$45.29	614,350
2018-12-20	$49.38	$49.52	$48.19	$48.40	$46.81	244,756
2018-12-19	$49.69	$50.59	$48.88	$49.37	$47.75	238,469
2018-12-18	$49.33	$49.98	$48.90	$49.73	$48.09	230,923
2018-12-17	$49.73	$50.15	$48.54	$48.82	$47.21	305,696
2018-12-14	$50.13	$50.53	$49.44	$49.81	$48.17	185,429
2018-12-13	$50.50	$51.22	$49.84	$50.50	$48.84	192,176
2018-12-12	$49.58	$50.83	$47.28	$50.49	$48.83	211,792
2018-12-11	$48.80	$49.34	$48.15	$49.03	$47.42	178,040
2018-12-10	$48.19	$48.64	$47.76	$48.32	$46.73	183,069
2018-12-07	$48.80	$49.43	$47.86	$48.21	$46.62	215,957
2018-12-06	$47.37	$48.96	$46.86	$48.69	$47.09	250,309
2018-12-04	$50.17	$50.18	$47.90	$48.05	$46.34	201,232
2018-12-03	$50.75	$50.75	$49.56	$50.27	$48.49	164,962
2018-11-30	$50.35	$50.83	$49.94	$50.32	$48.53	198,614
2018-11-29	$50.89	$51.85	$50.19	$50.34	$48.55	134,914
2018-11-28	$50.75	$51.29	$50.19	$51.10	$49.29	362,177
2018-11-27	$51.29	$51.29	$50.28	$50.75	$48.95	211,553
2018-11-26	$51.04	$51.78	$50.07	$51.63	$49.80	226,172
2018-11-23	$50.09	$51.20	$49.46	$50.69	$48.89	82,110
2018-11-21	$50.65	$51.26	$49.77	$50.49	$48.70	178,452
2018-11-20	$51.58	$51.60	$49.28	$50.16	$48.38	517,758
2018-11-19	$53.01	$53.01	$51.52	$52.10	$50.25	332,261
2018-11-16	$53.27	$54.18	$52.58	$52.98	$51.10	367,299
2018-11-15	$52.93	$54.05	$52.23	$53.82	$51.91	207,083
2018-11-14	$53.02	$53.60	$52.50	$52.95	$51.07	194,701
2018-11-13	$52.63	$53.50	$52.24	$52.65	$50.78	537,972
2018-11-12	$52.83	$53.16	$52.17	$52.64	$50.77	238,933
2018-11-09	$52.90	$53.70	$52.15	$52.83	$50.96	181,244
2018-11-08	$53.09	$53.34	$52.60	$53.30	$51.41	160,012
2018-11-07	$52.93	$53.74	$52.43	$53.30	$51.41	269,197
2018-11-06	$51.40	$52.94	$51.40	$52.76	$50.89	187,392
2018-11-05	$50.64	$51.60	$50.20	$51.54	$49.71	446,519
2018-11-02	$50.15	$50.94	$50.00	$50.69	$48.89	238,408
2018-11-01	$50.81	$51.16	$49.65	$49.73	$47.97	164,429
2018-10-31	$50.44	$51.39	$50.42	$50.46	$48.67	448,596
2018-10-30	$49.09	$50.20	$48.47	$49.81	$48.04	138,429
2018-10-29	$49.73	$50.24	$48.43	$49.05	$47.31	203,098
2018-10-26	$48.43	$49.56	$47.60	$49.05	$47.31	169,346
2018-10-25	$47.83	$49.53	$47.34	$49.07	$47.33	245,611
2018-10-24	$49.34	$49.97	$47.29	$47.35	$45.67	327,335
2018-10-23	$49.16	$49.77	$48.72	$49.29	$47.54	166,545
2018-10-22	$49.09	$50.66	$48.84	$49.72	$47.96	313,022
2018-10-19	$45.01	$49.90	$44.44	$48.82	$47.09	440,400
2018-10-18	$48.30	$48.44	$46.87	$47.32	$45.64	142,060
2018-10-17	$48.84	$48.84	$47.97	$48.47	$46.75	150,178
2018-10-16	$47.85	$48.90	$47.70	$48.68	$46.95	223,984
2018-10-15	$47.99	$48.33	$47.45	$47.85	$46.15	147,767
2018-10-12	$48.55	$48.59	$47.70	$48.06	$46.35	255,266
2018-10-11	$49.15	$49.42	$47.80	$47.82	$46.12	173,847
2018-10-10	$51.16	$51.46	$49.10	$49.14	$47.40	319,152
2018-10-09	$50.63	$51.58	$50.51	$51.10	$49.29	210,476
2018-10-08	$50.62	$51.29	$49.68	$50.76	$48.96	199,427
2018-10-05	$51.61	$51.61	$50.55	$50.97	$49.16	186,960
2018-10-04	$52.58	$52.78	$51.08	$51.50	$49.67	169,679
2018-10-03	$52.39	$52.93	$51.81	$52.66	$50.79	236,878
2018-10-02	$52.42	$52.54	$52.00	$52.09	$50.24	111,937
2018-10-01	$53.77	$54.27	$52.37	$52.43	$50.57	264,900
2018-09-28	$52.15	$53.65	$52.15	$53.60	$51.70	193,413
2018-09-27	$52.35	$53.15	$52.00	$52.15	$50.30	159,933
2018-09-26	$53.45	$53.45	$52.25	$52.40	$50.54	249,884
2018-09-25	$52.70	$53.70	$52.35	$53.45	$51.55	151,655
2018-09-24	$52.55	$52.93	$52.00	$52.50	$50.64	213,050
2018-09-21	$52.30	$53.35	$52.30	$52.65	$50.78	374,434
2018-09-20	$52.60	$52.95	$52.15	$52.25	$50.40	134,805
2018-09-19	$53.75	$53.78	$52.00	$52.20	$50.35	197,180
2018-09-18	$53.60	$54.55	$52.85	$53.80	$51.89	141,762
2018-09-17	$54.55	$54.55	$53.00	$53.65	$51.75	133,227
2018-09-14	$53.80	$54.58	$53.22	$54.50	$52.57	190,983
2018-09-13	$53.45	$53.85	$53.10	$53.75	$51.84	127,604
2018-09-12	$53.20	$53.53	$51.85	$53.10	$51.22	214,330
2018-09-11	$53.30	$53.55	$52.55	$52.55	$50.69	146,640
2018-09-10	$53.40	$54.05	$53.35	$53.50	$51.60	151,020
2018-09-07	$52.90	$53.65	$52.75	$52.90	$51.02	150,317
2018-09-06	$53.20	$53.75	$52.75	$53.15	$51.26	142,108
2018-09-05	$52.70	$53.30	$52.05	$53.25	$51.24	180,590
2018-09-04	$51.95	$52.95	$51.40	$52.65	$50.66	169,555
2018-08-31	$51.65	$52.45	$51.20	$52.35	$50.37	192,648
2018-08-30	$51.20	$51.95	$50.46	$51.70	$49.74	161,515
2018-08-29	$51.50	$51.58	$50.75	$51.35	$49.41	136,649
2018-08-28	$52.15	$52.20	$51.05	$51.20	$49.26	174,617
2018-08-27	$52.95	$53.35	$51.85	$51.95	$49.98	108,476
2018-08-24	$51.95	$52.85	$51.83	$52.80	$50.80	172,752
2018-08-23	$52.50	$52.95	$52.00	$52.00	$50.03	95,553
2018-08-22	$51.80	$52.50	$50.90	$52.45	$50.47	130,688
2018-08-21	$51.20	$52.25	$50.90	$51.90	$49.94	179,478
2018-08-20	$50.90	$51.35	$50.30	$51.05	$49.12	154,578
2018-08-17	$50.55	$50.90	$49.81	$50.80	$48.88	169,542
2018-08-16	$50.75	$51.02	$50.30	$50.75	$48.83	132,602
2018-08-15	$51.35	$51.60	$50.25	$50.35	$48.44	124,160
2018-08-14	$50.50	$52.15	$50.35	$51.55	$49.60	260,911
2018-08-13	$50.35	$50.95	$50.20	$50.40	$48.49	124,247
2018-08-10	$50.15	$50.95	$49.70	$50.35	$48.44	127,605
2018-08-09	$50.55	$50.55	$49.95	$50.05	$48.16	87,668
2018-08-08	$50.70	$50.90	$49.50	$50.35	$48.44	204,920
2018-08-07	$50.25	$51.15	$49.86	$50.63	$48.71	97,769
2018-08-06	$49.60	$51.05	$49.40	$50.45	$48.54	279,518
2018-08-03	$50.40	$50.43	$48.85	$49.40	$47.53	159,649
2018-08-02	$49.90	$51.00	$49.90	$50.35	$48.44	154,416
2018-08-01	$49.15	$50.25	$49.10	$50.20	$48.30	224,577
2018-07-31	$48.70	$49.58	$48.25	$48.90	$47.05	275,394
2018-07-30	$49.35	$49.50	$48.30	$48.40	$46.57	124,759
2018-07-27	$50.15	$50.40	$48.95	$49.25	$47.39	195,006
2018-07-26	$50.55	$51.20	$50.10	$50.30	$48.40	128,859
2018-07-25	$50.00	$50.55	$49.75	$50.50	$48.59	179,369
2018-07-24	$49.80	$50.20	$49.55	$50.05	$48.16	285,510
2018-07-23	$48.40	$49.98	$48.40	$49.50	$47.63	318,200
2018-07-20	$50.60	$50.60	$47.75	$48.85	$47.00	339,614
2018-07-19	$50.20	$50.70	$50.05	$50.45	$48.54	242,603
2018-07-18	$50.05	$50.43	$49.30	$50.35	$48.44	150,533
2018-07-17	$50.00	$50.65	$49.75	$50.10	$48.20	206,588
2018-07-16	$49.95	$50.30	$49.45	$50.05	$48.16	137,377
2018-07-13	$50.05	$50.25	$49.65	$49.95	$48.06	118,094
2018-07-12	$50.20	$50.20	$49.40	$49.95	$48.06	159,173
2018-07-11	$49.20	$50.05	$49.10	$49.75	$47.87	147,525
2018-07-10	$50.25	$50.50	$49.35	$49.55	$47.68	167,307
2018-07-09	$50.70	$50.80	$49.95	$50.30	$48.40	142,934
2018-07-06	$50.00	$50.85	$49.90	$50.50	$48.59	194,033
2018-07-05	$48.90	$50.00	$48.45	$50.00	$48.11	248,374
2018-07-03	$49.35	$49.75	$48.15	$48.45	$46.62	144,015
2018-07-02	$48.30	$49.40	$48.05	$49.40	$47.53	159,725
2018-06-29	$49.00	$49.15	$47.90	$48.30	$46.47	200,131
2018-06-28	$48.75	$49.15	$48.35	$48.95	$47.10	186,446
2018-06-27	$49.55	$49.75	$48.75	$48.95	$47.10	177,754
2018-06-26	$49.30	$49.80	$48.90	$49.75	$47.87	156,141
2018-06-25	$50.15	$50.15	$48.65	$49.25	$47.39	171,838
2018-06-22	$50.10	$51.10	$49.35	$50.25	$48.35	413,373
2018-06-21	$50.70	$50.70	$49.40	$49.60	$47.72	288,368
2018-06-20	$50.50	$50.95	$50.00	$50.55	$48.64	259,983
2018-06-19	$50.25	$50.60	$49.65	$50.50	$48.59	194,082
2018-06-18	$50.10	$50.90	$49.40	$50.85	$48.93	297,845
2018-06-15	$49.55	$50.40	$49.10	$49.95	$48.06	520,572
2018-06-14	$49.20	$50.05	$48.60	$49.90	$48.01	357,287
2018-06-13	$49.50	$50.25	$49.05	$49.25	$47.39	316,353
2018-06-12	$51.25	$51.85	$49.00	$49.45	$47.58	399,308
2018-06-11	$50.35	$51.70	$50.30	$51.60	$49.65	470,894
2018-06-08	$51.90	$52.05	$49.46	$50.20	$48.30	365,601
2018-06-07	$104.30	$105.03	$103.45	$103.65	$49.86	375,432
2018-06-06	$103.10	$105.25	$102.95	$104.60	$50.20	261,652
2018-06-05	$100.25	$103.10	$99.85	$102.80	$49.33	419,310
2018-06-04	$101.80	$101.85	$99.30	$100.05	$48.01	358,016
2018-06-01	$98.65	$101.80	$98.65	$101.40	$48.66	293,418
2018-05-31	$99.20	$100.45	$98.10	$98.30	$47.17	207,778
2018-05-30	$97.55	$99.40	$97.55	$99.40	$47.70	214,504
2018-05-29	$96.20	$97.75	$96.20	$97.20	$46.64	183,750
2018-05-25	$95.80	$96.55	$95.60	$96.50	$46.31	172,154
2018-05-24	$94.90	$95.90	$94.50	$95.85	$46.00	154,310
2018-05-23	$93.85	$94.80	$93.59	$94.75	$45.47	269,376
2018-05-22	$94.15	$94.65	$93.50	$93.90	$45.06	260,486
2018-05-21	$94.50	$94.73	$93.95	$94.20	$45.20	206,464
2018-05-18	$93.65	$94.70	$93.25	$94.15	$45.18	293,544
2018-05-17	$93.80	$94.55	$92.90	$93.00	$44.63	235,768
2018-05-16	$92.35	$94.40	$92.35	$93.75	$44.99	285,004
2018-05-15	$90.60	$92.20	$90.25	$92.00	$44.15	247,966
2018-05-14	$89.40	$92.25	$85.32	$91.05	$43.69	307,828
2018-05-11	$88.90	$89.75	$88.90	$89.65	$43.02	112,680
2018-05-10	$88.50	$89.50	$88.50	$88.90	$42.66	140,860
2018-05-09	$88.60	$89.20	$88.30	$88.30	$42.37	226,250
2018-05-08	$87.95	$88.50	$87.95	$88.25	$42.35	271,718
2018-05-07	$88.05	$89.10	$87.70	$88.40	$42.42	119,780
2018-05-04	$86.65	$88.25	$86.60	$87.80	$42.13	105,692
2018-05-03	$86.75	$87.75	$86.40	$86.95	$41.73	140,894
2018-05-02	$86.85	$87.68	$86.20	$86.80	$41.65	122,064
2018-05-01	$86.45	$87.10	$85.15	$86.90	$41.70	132,480
2018-04-30	$86.90	$87.50	$86.40	$86.40	$41.46	110,636
2018-04-27	$87.05	$87.05	$86.20	$86.90	$41.70	107,714
2018-04-26	$86.60	$86.95	$86.23	$86.80	$41.65	99,122
2018-04-25	$85.90	$87.53	$85.75	$86.25	$41.39	184,510
2018-04-24	$86.40	$86.70	$85.25	$85.70	$41.13	312,176
2018-04-23	$86.55	$86.80	$85.25	$85.80	$41.17	144,336
2018-04-20	$84.90	$86.40	$83.80	$85.85	$41.20	228,818
2018-04-19	$84.75	$85.35	$84.26	$84.60	$40.60	135,262
2018-04-18	$83.30	$85.15	$83.30	$84.75	$40.67	161,276
2018-04-17	$83.05	$83.59	$82.30	$83.40	$40.02	196,756
2018-04-16	$81.25	$82.50	$80.97	$82.45	$39.57	152,780
2018-04-13	$81.35	$81.35	$80.50	$80.90	$38.82	126,920
2018-04-12	$80.95	$81.50	$80.35	$80.90	$38.82	147,296
2018-04-11	$79.80	$80.70	$79.25	$80.65	$38.70	155,124
2018-04-10	$79.30	$80.25	$78.80	$80.10	$38.44	141,562
2018-04-09	$80.00	$80.15	$78.55	$78.60	$37.72	180,848
2018-04-06	$79.90	$80.88	$78.95	$79.40	$38.10	134,920
2018-04-05	$80.20	$80.55	$79.43	$80.40	$38.58	170,368
2018-04-04	$77.65	$80.10	$77.65	$79.85	$38.32	230,210
2018-04-03	$77.35	$79.25	$77.00	$79.15	$37.98	176,618
2018-04-02	$78.55	$79.00	$76.35	$77.20	$37.05	151,996
2018-03-29	$78.30	$79.75	$78.30	$78.65	$37.74	157,238
2018-03-28	$77.75	$78.80	$77.40	$78.25	$37.55	90,490
2018-03-27	$78.25	$79.10	$77.40	$77.80	$37.33	176,320
2018-03-26	$77.70	$79.50	$76.80	$78.25	$37.55	207,668
2018-03-23	$77.55	$78.60	$76.70	$76.80	$36.85	197,066
2018-03-22	$79.00	$80.33	$77.75	$77.75	$37.31	164,070
2018-03-21	$80.45	$80.85	$79.60	$79.65	$38.22	95,206
2018-03-20	$80.00	$80.68	$79.85	$80.35	$38.56	114,774
2018-03-19	$80.55	$80.55	$79.10	$79.95	$38.37	130,780
2018-03-16	$79.80	$81.15	$79.50	$80.65	$38.70	436,930
2018-03-15	$79.65	$80.15	$78.75	$79.80	$38.29	123,610
2018-03-14	$79.30	$79.85	$78.28	$79.45	$38.13	157,560
2018-03-13	$79.60	$79.90	$78.55	$78.75	$37.79	121,300
2018-03-12	$80.40	$80.75	$79.00	$79.30	$38.05	155,520
2018-03-09	$79.30	$80.55	$79.13	$80.25	$38.51	84,322
2018-03-08	$78.95	$79.20	$78.35	$78.80	$37.81	85,286
2018-03-07	$76.85	$78.85	$76.30	$78.70	$37.77	152,920
2018-03-06	$76.75	$77.45	$75.95	$77.25	$37.07	124,140
2018-03-05	$76.15	$77.05	$75.80	$76.65	$36.78	136,436
2018-03-02	$75.20	$76.80	$75.20	$76.55	$36.73	122,216
2018-03-01	$77.50	$77.75	$75.60	$75.65	$36.30	253,050
2018-02-28	$78.80	$80.95	$77.70	$77.75	$37.18	178,516
2018-02-27	$78.75	$79.30	$77.25	$78.45	$37.52	153,646
2018-02-26	$77.80	$78.95	$77.35	$78.80	$37.68	164,576
2018-02-23	$77.70	$78.40	$77.30	$77.80	$37.21	110,820
2018-02-22	$76.55	$77.70	$76.35	$77.40	$37.02	134,178
2018-02-21	$75.70	$77.55	$75.70	$76.25	$36.47	156,582
2018-02-20	$75.20	$76.00	$75.15	$75.50	$36.11	193,942
2018-02-16	$74.65	$76.97	$74.65	$75.50	$36.11	271,246
2018-02-15	$74.60	$75.20	$73.38	$74.90	$35.82	96,784
2018-02-14	$72.00	$74.35	$72.00	$74.15	$35.46	184,484
2018-02-13	$71.65	$72.75	$71.25	$72.60	$34.72	146,944
2018-02-12	$72.20	$72.45	$71.25	$72.10	$34.48	163,238
2018-02-09	$72.35	$72.65	$70.85	$72.10	$34.48	210,088
2018-02-08	$74.50	$74.50	$71.65	$71.65	$34.27	179,214
2018-02-07	$75.15	$75.50	$73.20	$74.25	$35.51	202,598
2018-02-06	$74.50	$76.00	$73.55	$75.15	$35.94	265,932
2018-02-05	$76.40	$77.10	$75.00	$75.35	$36.03	229,042
2018-02-02	$73.40	$76.70	$71.55	$76.55	$36.61	288,550
2018-02-01	$74.45	$77.40	$71.70	$75.20	$35.96	203,788
2018-01-31	$76.15	$76.85	$74.15	$74.15	$35.46	161,076
2018-01-30	$75.35	$76.69	$75.35	$76.00	$36.35	117,116
2018-01-29	$77.40	$78.39	$75.65	$75.65	$36.18	141,666
2018-01-26	$75.60	$78.20	$75.35	$77.40	$37.02	316,070
2018-01-25	$73.00	$73.65	$72.40	$73.60	$35.20	112,080
2018-01-24	$74.05	$74.05	$72.10	$72.75	$34.79	178,988
2018-01-23	$73.25	$73.85	$72.90	$73.75	$35.27	86,210
2018-01-22	$73.50	$73.65	$72.70	$73.55	$35.17	129,100
2018-01-19	$72.45	$73.55	$72.45	$73.55	$35.17	138,514
2018-01-18	$73.05	$73.05	$72.15	$72.45	$34.65	120,034
2018-01-17	$72.20	$73.35	$71.95	$73.15	$34.98	130,352
2018-01-16	$72.00	$72.93	$69.80	$72.00	$34.43	135,066
2018-01-12	$72.25	$72.90	$71.60	$71.80	$34.34	149,132
2018-01-11	$71.35	$72.90	$71.30	$72.20	$34.53	206,274
2018-01-10	$70.90	$71.60	$70.35	$71.50	$34.19	148,328
2018-01-09	$72.35	$72.75	$71.15	$71.15	$34.03	94,408
2018-01-08	$71.60	$72.55	$71.40	$72.20	$34.53	120,220
2018-01-05	$71.10	$72.00	$70.55	$71.90	$34.38	179,626
2018-01-04	$70.65	$71.60	$70.35	$70.90	$33.91	105,692
2018-01-03	$71.15	$71.40	$69.80	$70.40	$33.67	126,784
2018-01-02	$71.15	$71.85	$70.90	$71.15	$34.03	122,550
2017-12-29	$71.65	$71.85	$71.10	$71.10	$34.00	104,544
2017-12-28	$71.05	$72.12	$70.65	$71.45	$34.17	77,136
2017-12-27	$71.20	$71.50	$70.70	$71.00	$33.95	136,878
2017-12-26	$71.85	$72.00	$70.95	$71.05	$33.98	111,588
2017-12-22	$72.50	$72.54	$71.30	$71.95	$34.41	107,178
2017-12-21	$72.00	$72.70	$70.15	$72.45	$34.65	161,062
2017-12-20	$72.10	$72.35	$71.60	$71.75	$34.31	132,586
2017-12-19	$72.50	$72.55	$71.60	$71.75	$34.31	118,562
2017-12-18	$72.35	$73.58	$72.00	$72.40	$34.62	154,984
2017-12-15	$70.70	$72.80	$70.35	$71.85	$34.36	579,758
2017-12-14	$71.80	$71.85	$70.45	$70.70	$33.81	244,412
2017-12-13	$71.95	$72.50	$71.15	$71.90	$34.38	131,702
2017-12-12	$72.10	$72.90	$71.75	$71.90	$34.38	98,202
2017-12-11	$73.10	$73.10	$71.45	$72.10	$34.48	123,146
2017-12-08	$73.95	$73.95	$73.10	$73.10	$34.96	76,738
2017-12-07	$73.75	$74.50	$73.50	$73.65	$35.22	115,578
2017-12-06	$74.20	$74.50	$73.80	$74.00	$35.39	98,040
2017-12-05	$75.00	$75.20	$74.05	$74.25	$35.51	129,140
2017-12-04	$75.60	$76.08	$74.90	$75.00	$35.87	140,188
2017-12-01	$75.25	$75.35	$72.70	$74.85	$35.80	191,670
2017-11-30	$76.50	$76.85	$75.20	$75.50	$36.11	166,876
2017-11-29	$75.75	$76.85	$75.65	$76.40	$36.44	122,518
2017-11-28	$74.40	$76.05	$74.15	$75.70	$36.10	155,676
2017-11-27	$74.80	$75.40	$74.30	$74.40	$35.48	237,232
2017-11-24	$74.10	$74.95	$73.85	$74.80	$35.67	63,506
2017-11-22	$76.00	$76.10	$73.30	$73.90	$35.24	276,600
2017-11-21	$74.60	$76.15	$74.60	$76.05	$36.27	189,224
2017-11-20	$73.55	$74.40	$73.40	$74.25	$35.41	174,748
2017-11-17	$73.15	$73.90	$72.00	$73.50	$35.05	167,052
2017-11-16	$72.45	$73.75	$72.45	$73.60	$35.10	155,838
2017-11-15	$72.30	$72.50	$71.80	$72.40	$34.53	132,238
2017-11-14	$71.40	$72.85	$71.40	$72.65	$34.65	135,564
2017-11-13	$70.50	$71.78	$70.45	$71.55	$34.12	134,132
2017-11-10	$70.80	$71.23	$70.50	$71.05	$33.88	170,112
2017-11-09	$70.75	$71.70	$70.60	$70.90	$33.81	116,464
2017-11-08	$71.45	$73.00	$70.85	$71.15	$33.93	290,822
2017-11-07	$72.65	$72.85	$71.50	$71.60	$34.15	161,238
2017-11-06	$73.50	$73.50	$72.55	$72.75	$34.69	117,830
2017-11-03	$74.25	$74.25	$73.35	$73.55	$35.08	124,228
2017-11-02	$72.75	$74.10	$72.55	$74.00	$35.29	161,834
2017-11-01	$74.35	$74.60	$72.40	$72.60	$34.62	156,130
2017-10-31	$73.35	$74.45	$73.20	$73.85	$35.22	189,104
2017-10-30	$74.55	$74.90	$72.40	$72.95	$34.79	220,186
2017-10-27	$73.35	$75.35	$72.59	$74.70	$35.62	190,882
2017-10-26	$73.65	$74.95	$72.60	$73.40	$35.00	176,612
2017-10-25	$73.20	$73.45	$72.75	$73.25	$34.93	166,288
2017-10-24	$73.25	$73.75	$72.60	$73.15	$34.89	162,746
2017-10-23	$72.30	$73.00	$69.60	$72.80	$34.72	239,694
2017-10-20	$72.70	$73.35	$70.85	$72.35	$34.50	236,600
2017-10-19	$76.10	$77.15	$71.00	$72.05	$34.36	530,516
2017-10-18	$74.60	$75.05	$73.95	$74.25	$35.41	292,286
2017-10-17	$75.10	$75.25	$74.30	$74.60	$35.58	158,442
2017-10-16	$75.40	$75.75	$74.80	$75.10	$35.82	182,078
2017-10-13	$74.40	$75.25	$74.28	$75.15	$35.84	281,714
2017-10-12	$75.25	$75.90	$74.30	$74.40	$35.48	220,540
2017-10-11	$76.00	$76.00	$74.95	$75.30	$35.91	123,534
2017-10-10	$76.05	$76.05	$75.05	$75.30	$35.91	153,966
2017-10-09	$74.80	$75.75	$74.80	$75.60	$36.05	161,802
2017-10-06	$75.15	$75.50	$74.60	$74.80	$35.67	147,408
2017-10-05	$75.40	$75.95	$75.15	$75.30	$35.91	171,496
2017-10-04	$75.20	$75.55	$74.95	$75.45	$35.98	143,336
2017-10-03	$76.00	$76.20	$75.05	$75.25	$35.89	237,348
2017-10-02	$74.05	$75.95	$74.00	$75.95	$36.22	184,970
2017-09-29	$74.30	$74.30	$73.75	$73.90	$35.24	179,716
2017-09-28	$74.30	$74.75	$73.75	$74.00	$35.29	234,948
2017-09-27	$73.60	$75.43	$73.50	$74.30	$35.43	256,382
2017-09-26	$73.00	$73.85	$72.85	$73.65	$35.12	114,650
2017-09-25	$73.40	$73.60	$72.60	$72.80	$34.72	226,084
2017-09-22	$72.20	$73.25	$72.20	$73.10	$34.86	508,830
2017-09-21	$72.40	$72.60	$71.95	$72.20	$34.43	162,514
2017-09-20	$72.55	$73.15	$71.65	$72.55	$34.60	234,228
2017-09-19	$71.75	$72.60	$71.00	$72.30	$34.48	224,666
2017-09-18	$70.95	$72.15	$70.67	$71.90	$34.29	198,208
2017-09-15	$69.95	$70.95	$69.60	$70.70	$33.72	439,490
2017-09-14	$69.50	$70.00	$68.88	$69.90	$33.34	339,370
2017-09-13	$69.75	$69.85	$69.05	$69.55	$33.17	176,804
2017-09-12	$69.65	$70.20	$69.36	$70.05	$33.41	214,964
2017-09-11	$69.50	$69.85	$69.45	$69.65	$33.22	104,396
2017-09-08	$69.65	$69.65	$68.75	$69.15	$32.98	139,890
2017-09-07	$69.00	$69.95	$68.60	$69.75	$33.26	168,990
2017-09-06	$67.75	$69.35	$67.65	$68.90	$32.86	339,182
2017-09-05	$67.90	$68.30	$67.45	$67.85	$32.36	164,322
2017-09-01	$68.00	$68.35	$67.85	$68.10	$32.48	145,778
2017-08-31	$66.70	$68.25	$66.50	$68.10	$32.48	191,216
2017-08-30	$65.85	$66.35	$65.50	$66.30	$31.62	200,226
2017-08-29	$66.00	$66.60	$65.50	$66.10	$31.42	150,616
2017-08-28	$65.80	$66.25	$65.30	$66.05	$31.40	181,092
2017-08-25	$65.25	$65.85	$64.25	$65.80	$31.28	237,852
2017-08-24	$64.70	$65.20	$64.55	$65.15	$30.97	175,234
2017-08-23	$64.50	$64.95	$64.13	$64.55	$30.69	99,530
2017-08-22	$64.55	$65.00	$64.25	$64.80	$30.81	77,296
2017-08-21	$63.85	$64.50	$63.45	$64.40	$30.62	106,162
2017-08-18	$64.05	$64.45	$63.70	$63.85	$30.35	180,178
2017-08-17	$64.75	$65.18	$63.90	$64.50	$30.66	157,896
2017-08-16	$65.35	$65.50	$64.85	$64.95	$30.88	91,028
2017-08-15	$65.10	$65.30	$64.90	$65.10	$30.95	126,078
2017-08-14	$65.35	$65.40	$64.90	$64.95	$30.88	159,622
2017-08-11	$65.20	$65.65	$64.53	$65.00	$30.90	150,312
2017-08-10	$65.25	$65.55	$64.40	$65.25	$31.02	156,466
2017-08-09	$66.65	$66.93	$64.96	$65.50	$31.14	262,122
2017-08-08	$66.85	$68.10	$66.55	$67.15	$31.92	204,060
2017-08-07	$66.50	$66.90	$66.40	$66.90	$31.80	233,434
2017-08-04	$65.75	$66.70	$65.25	$66.65	$31.69	250,584
2017-08-03	$65.20	$65.70	$64.65	$65.65	$31.21	284,838
2017-08-02	$65.80	$66.35	$65.00	$65.15	$30.97	236,876
2017-08-01	$65.35	$66.25	$65.15	$66.00	$31.38	234,688
2017-07-31	$64.60	$65.60	$64.10	$65.20	$31.00	176,512
2017-07-28	$65.05	$65.05	$64.30	$64.55	$30.69	150,696
2017-07-27	$65.90	$65.90	$63.60	$65.20	$31.00	199,812
2017-07-26	$65.85	$66.05	$65.45	$65.65	$31.21	153,476
2017-07-25	$65.70	$66.20	$65.45	$65.80	$31.28	203,270
2017-07-24	$65.20	$65.90	$64.80	$65.45	$31.12	232,214
2017-07-21	$66.55	$66.55	$65.15	$65.25	$31.02	255,334
2017-07-20	$66.50	$67.35	$65.65	$66.00	$31.38	336,422
2017-07-19	$66.10	$68.30	$64.15	$66.50	$31.61	1,295,400
2017-07-18	$58.35	$59.65	$58.00	$58.75	$27.93	248,122
2017-07-17	$58.45	$58.65	$58.00	$58.50	$27.81	155,888
2017-07-14	$58.15	$58.55	$58.05	$58.40	$27.76	170,232
2017-07-13	$58.40	$58.40	$57.40	$58.20	$27.67	145,924
2017-07-12	$57.90	$58.55	$57.70	$58.35	$27.74	138,154
2017-07-11	$57.55	$58.25	$57.05	$57.45	$27.31	166,794
2017-07-10	$57.95	$58.05	$57.40	$57.60	$27.38	149,418
2017-07-07	$57.55	$58.45	$57.30	$58.20	$27.67	160,994
2017-07-06	$58.05	$58.25	$57.13	$57.20	$27.19	115,278
2017-07-05	$58.50	$59.05	$58.20	$58.45	$27.79	141,216
2017-07-03	$58.45	$58.75	$58.15	$58.65	$27.88	79,202
2017-06-30	$57.65	$58.75	$57.55	$58.30	$27.72	163,834
2017-06-29	$57.85	$58.05	$56.95	$57.45	$27.31	245,538
2017-06-28	$57.80	$57.93	$57.54	$57.75	$27.45	242,826
2017-06-27	$57.45	$57.95	$57.20	$57.55	$27.36	212,950
2017-06-26	$57.65	$57.95	$57.45	$57.60	$27.38	145,672
2017-06-23	$57.75	$57.95	$57.55	$57.70	$27.43	337,496
2017-06-22	$58.05	$58.25	$57.50	$57.70	$27.43	126,230
2017-06-21	$58.50	$58.55	$57.75	$58.00	$27.57	140,926
2017-06-20	$59.30	$59.30	$58.45	$58.50	$27.81	126,728
2017-06-19	$59.35	$59.85	$59.25	$59.50	$28.29	311,542
2017-06-16	$59.45	$59.65	$59.10	$59.20	$28.14	455,770
2017-06-15	$59.70	$60.10	$59.40	$59.75	$28.41	306,182
2017-06-14	$60.70	$60.75	$59.93	$60.00	$28.52	211,896
2017-06-13	$60.50	$61.15	$60.45	$60.50	$28.76	259,014
2017-06-12	$60.05	$60.65	$60.05	$60.50	$28.76	233,390
2017-06-09	$60.00	$60.48	$59.60	$60.00	$28.52	252,204
2017-06-08	$60.00	$60.30	$59.65	$60.00	$28.52	191,060
2017-06-07	$60.40	$60.40	$59.75	$59.85	$28.45	187,392
2017-06-06	$60.45	$61.20	$60.33	$60.55	$28.68	337,548
2017-06-05	$60.65	$61.00	$60.25	$60.65	$28.73	419,120
2017-06-02	$59.60	$61.45	$59.35	$60.40	$28.61	414,060
2017-06-01	$59.50	$59.65	$59.05	$59.40	$28.14	299,646
2017-05-31	$59.50	$59.60	$58.90	$59.30	$28.09	205,644
2017-05-30	$59.35	$59.65	$59.10	$59.45	$28.16	222,456
2017-05-26	$59.70	$59.90	$59.30	$59.50	$28.19	132,376
2017-05-25	$60.20	$60.20	$59.80	$59.85	$28.35	237,818
2017-05-24	$61.20	$61.40	$59.95	$60.05	$28.45	121,380
2017-05-23	$61.25	$61.63	$60.35	$61.00	$28.90	155,768
2017-05-22	$60.20	$61.05	$60.20	$60.95	$28.87	106,162
2017-05-19	$59.55	$60.50	$59.55	$60.15	$28.50	210,546
2017-05-18	$59.15	$59.80	$59.00	$59.50	$28.19	161,212
2017-05-17	$59.70	$59.80	$59.05	$59.15	$28.02	232,116
2017-05-16	$60.45	$60.55	$59.95	$60.35	$28.59	104,156
2017-05-15	$60.58	$61.10	$60.25	$60.45	$28.64	101,196
2017-05-12	$60.15	$60.60	$59.90	$60.25	$28.54	107,520
2017-05-11	$60.55	$60.60	$59.70	$60.40	$28.61	128,814
2017-05-10	$60.65	$60.90	$59.95	$60.88	$28.84	132,882
2017-05-09	$61.25	$61.35	$60.40	$60.75	$28.78	145,532
2017-05-08	$61.05	$61.35	$60.70	$61.25	$29.02	101,502
2017-05-05	$61.30	$61.30	$60.53	$61.15	$28.97	103,632
2017-05-04	$61.30	$61.35	$60.60	$61.10	$28.95	63,656
2017-05-03	$61.70	$61.70	$60.75	$61.05	$28.92	127,502
2017-05-02	$62.15	$62.35	$61.20	$62.00	$29.37	132,302
2017-05-01	$61.30	$62.20	$60.73	$62.15	$29.44	112,664
2017-04-28	$61.90	$62.20	$61.05	$61.15	$28.97	183,070
2017-04-27	$62.25	$62.85	$61.80	$61.80	$29.28	129,342
2017-04-26	$61.10	$62.60	$61.10	$62.30	$29.51	285,262
2017-04-25	$61.20	$62.00	$61.15	$61.15	$28.97	152,352
2017-04-24	$61.50	$61.85	$60.80	$60.95	$28.87	200,326
2017-04-21	$61.05	$61.40	$60.45	$61.10	$28.95	166,438
2017-04-20	$62.00	$63.80	$60.25	$61.00	$28.90	438,882
2017-04-19	$60.30	$60.95	$60.08	$60.35	$28.59	178,690
2017-04-18	$58.95	$60.20	$58.95	$60.00	$28.42	155,674
2017-04-17	$58.35	$59.15	$58.25	$59.10	$28.00	74,310
2017-04-13	$58.00	$58.40	$57.75	$58.00	$27.48	166,836
2017-04-12	$59.45	$59.45	$58.10	$58.10	$27.52	145,932
2017-04-11	$58.10	$59.80	$58.10	$59.50	$28.19	196,978
2017-04-10	$58.00	$58.75	$57.95	$58.40	$27.67	130,760
2017-04-07	$58.00	$58.45	$57.80	$58.25	$27.60	110,918
2017-04-06	$57.50	$58.35	$57.20	$58.25	$27.60	143,370
2017-04-05	$58.40	$58.90	$57.40	$57.45	$27.22	128,778
2017-04-04	$58.15	$58.50	$57.65	$58.25	$27.60	172,026
2017-04-03	$59.50	$59.50	$58.18	$58.30	$27.62	167,832
2017-03-31	$59.45	$59.75	$59.10	$59.55	$28.21	224,066
2017-03-30	$59.15	$59.95	$59.05	$59.55	$28.21	145,612
2017-03-29	$58.85	$59.10	$58.40	$59.05	$27.97	77,676
2017-03-28	$58.15	$58.90	$57.85	$58.85	$27.88	103,050
2017-03-27	$57.30	$58.55	$57.25	$58.45	$27.69	86,104
2017-03-24	$58.35	$58.65	$57.85	$58.10	$27.52	94,770
2017-03-23	$58.15	$58.85	$58.15	$58.25	$27.60	112,344
2017-03-22	$58.50	$58.75	$57.75	$58.20	$27.57	106,370
2017-03-21	$59.70	$59.80	$58.60	$58.60	$27.76	150,600
2017-03-20	$60.25	$60.25	$59.45	$59.50	$28.19	101,774
2017-03-17	$58.95	$60.80	$58.95	$60.20	$28.52	555,478
2017-03-16	$59.80	$59.85	$58.80	$59.15	$28.02	128,474
2017-03-15	$58.50	$59.95	$58.50	$59.65	$28.26	170,594
2017-03-14	$58.55	$58.55	$57.95	$58.35	$27.64	86,502
2017-03-13	$58.65	$58.95	$58.40	$58.45	$27.69	81,782
2017-03-10	$57.65	$58.80	$57.65	$58.70	$27.81	136,750
2017-03-09	$57.70	$57.90	$57.40	$57.70	$27.33	172,944
2017-03-08	$57.85	$58.10	$57.55	$57.80	$27.38	116,002
2017-03-07	$57.65	$57.90	$57.55	$57.70	$27.33	135,460
2017-03-06	$58.30	$58.30	$57.75	$57.80	$27.38	121,772
2017-03-03	$58.45	$58.80	$58.25	$58.50	$27.71	172,128
2017-03-02	$58.90	$58.90	$58.00	$58.55	$27.74	130,514
2017-03-01	$57.90	$59.15	$57.85	$59.10	$28.00	424,208
2017-02-28	$58.00	$58.00	$57.40	$57.45	$27.12	180,066
2017-02-27	$58.05	$58.53	$57.80	$58.00	$27.38	573,762
2017-02-24	$57.90	$58.84	$57.90	$58.10	$27.43	146,850
2017-02-23	$58.60	$58.65	$57.75	$58.35	$27.54	366,104
2017-02-22	$58.10	$58.85	$57.75	$58.50	$27.62	193,776
2017-02-21	$58.30	$58.40	$57.90	$58.20	$27.47	287,000
2017-02-17	$58.25	$58.40	$56.43	$58.30	$27.52	327,244
2017-02-16	$58.05	$58.25	$57.60	$58.10	$27.43	223,578
2017-02-15	$57.50	$58.20	$57.50	$57.95	$27.36	199,584
2017-02-14	$57.50	$58.00	$57.35	$57.75	$27.26	167,464
2017-02-13	$58.30	$58.43	$57.75	$57.75	$27.26	172,770
2017-02-10	$57.95	$58.15	$57.25	$57.95	$27.36	103,384
2017-02-09	$57.00	$57.95	$56.35	$57.65	$27.21	211,498
2017-02-08	$57.65	$57.65	$56.75	$57.00	$26.91	120,188
2017-02-07	$58.15	$58.15	$57.65	$57.75	$27.26	264,212
2017-02-06	$58.05	$58.30	$57.55	$58.05	$27.40	156,718
2017-02-03	$56.70	$59.15	$56.45	$58.45	$27.59	427,682
2017-02-02	$55.75	$59.30	$55.75	$56.25	$26.55	535,506
2017-02-01	$58.25	$58.70	$56.45	$56.60	$26.72	252,942
2017-01-31	$57.15	$58.25	$57.10	$58.05	$27.40	441,680
2017-01-30	$57.50	$57.60	$56.70	$57.10	$26.95	175,090
2017-01-27	$58.25	$58.25	$57.60	$57.70	$27.24	87,050
2017-01-26	$58.25	$58.40	$57.60	$58.05	$27.40	89,928
2017-01-25	$58.30	$58.55	$57.85	$58.40	$27.57	165,482
2017-01-24	$56.50	$58.25	$56.50	$58.00	$27.38	123,882
2017-01-23	$56.95	$57.25	$55.75	$57.10	$26.95	213,366
2017-01-20	$56.45	$57.00	$55.90	$57.00	$26.91	218,722
2017-01-19	$57.80	$57.90	$56.35	$56.50	$26.67	172,136
2017-01-18	$57.85	$58.65	$57.30	$57.85	$27.31	136,306
2017-01-17	$58.65	$58.80	$57.25	$57.80	$27.29	206,632
2017-01-13	$58.85	$59.10	$58.65	$58.80	$27.76	122,166
2017-01-12	$58.65	$58.94	$57.75	$58.60	$27.66	146,658
2017-01-11	$58.85	$59.05	$58.20	$58.75	$27.73	246,266
2017-01-10	$58.50	$59.20	$58.20	$58.85	$27.78	408,758
2017-01-09	$58.40	$59.00	$58.25	$58.50	$27.62	377,480
2017-01-06	$59.25	$59.25	$58.45	$58.75	$27.73	142,964
2017-01-05	$59.85	$60.15	$58.95	$59.15	$27.92	213,264
2017-01-04	$59.90	$60.15	$59.55	$60.00	$28.32	228,620
2017-01-03	$60.70	$60.85	$59.30	$59.80	$28.23	191,808
2016-12-30	$60.50	$60.60	$59.90	$60.30	$28.47	229,964
2016-12-29	$60.40	$60.75	$60.10	$60.50	$28.56	159,842
2016-12-28	$61.25	$61.25	$59.80	$60.35	$28.49	232,490
2016-12-27	$61.05	$61.70	$60.50	$60.90	$28.75	163,742
2016-12-23	$60.95	$61.25	$60.25	$61.00	$28.80	145,748
2016-12-22	$60.80	$61.80	$59.95	$60.80	$28.70	205,454
2016-12-21	$60.90	$61.35	$60.15	$60.65	$28.63	213,330
2016-12-20	$61.45	$61.45	$60.65	$61.00	$28.80	299,206
2016-12-19	$61.85	$62.60	$60.60	$60.90	$28.75	267,196
2016-12-16	$62.35	$62.60	$61.45	$61.60	$29.08	868,660
2016-12-15	$61.80	$62.53	$61.68	$62.10	$29.32	249,442
2016-12-14	$62.45	$62.75	$61.45	$61.70	$29.13	177,524
2016-12-13	$63.45	$63.60	$62.55	$62.75	$29.62	174,664
2016-12-12	$64.50	$64.80	$63.30	$63.45	$29.95	239,922
2016-12-09	$62.95	$64.60	$62.65	$64.50	$30.45	270,594
2016-12-08	$61.00	$63.70	$60.80	$63.15	$29.81	294,504
2016-12-07	$60.15	$61.45	$60.15	$60.95	$28.77	200,174
2016-12-06	$60.50	$60.85	$59.90	$60.70	$28.65	238,068
2016-12-05	$60.10	$60.60	$59.75	$60.50	$28.56	320,048
2016-12-02	$60.00	$60.30	$59.50	$59.80	$28.23	120,286
2016-12-01	$60.80	$61.20	$59.95	$60.20	$28.42	230,170
2016-11-30	$61.80	$62.00	$60.60	$60.65	$28.63	153,896
2016-11-29	$63.00	$63.55	$61.75	$61.80	$29.09	191,266
2016-11-28	$62.70	$63.20	$62.40	$62.95	$29.63	192,744
2016-11-25	$62.60	$62.95	$62.10	$62.90	$29.60	79,836
2016-11-23	$62.15	$63.30	$61.80	$62.45	$29.39	162,656
2016-11-22	$61.55	$62.50	$60.80	$62.50	$29.42	210,258
2016-11-21	$61.25	$61.95	$61.05	$61.30	$28.85	230,948
2016-11-18	$60.75	$61.35	$59.75	$60.95	$28.69	284,898
2016-11-17	$60.65	$61.45	$60.60	$60.80	$28.62	213,784
2016-11-16	$61.55	$61.80	$60.15	$60.70	$28.57	433,824
2016-11-15	$61.90	$62.30	$61.20	$61.53	$28.96	292,162
2016-11-14	$62.80	$62.95	$61.55	$62.00	$29.18	337,060
2016-11-11	$61.25	$63.00	$60.35	$62.15	$29.25	512,268
2016-11-10	$59.60	$61.40	$59.40	$61.15	$28.78	318,776
2016-11-09	$57.25	$59.85	$57.05	$59.65	$28.08	388,640
2016-11-08	$57.50	$57.90	$57.05	$57.65	$27.13	178,956
2016-11-07	$57.00	$57.75	$56.65	$57.55	$27.09	299,932
2016-11-04	$57.00	$57.40	$56.05	$56.10	$26.40	255,432
2016-11-03	$57.45	$57.90	$56.90	$57.10	$26.87	330,220
2016-11-02	$57.05	$57.70	$56.80	$57.25	$26.95	279,744
2016-11-01	$57.15	$57.35	$56.70	$57.05	$26.85	305,064
2016-10-31	$57.00	$57.85	$56.63	$57.25	$26.95	457,484
2016-10-28	$56.19	$57.23	$55.96	$56.77	$26.72	268,014
2016-10-27	$56.46	$56.57	$55.69	$56.33	$26.51	394,748
2016-10-26	$56.62	$56.82	$56.16	$56.51	$26.60	363,916
2016-10-25	$57.19	$57.19	$56.11	$57.00	$26.83	344,702
2016-10-24	$56.52	$57.24	$56.01	$57.12	$26.88	292,878
2016-10-21	$54.13	$56.82	$53.45	$56.41	$26.55	524,452
2016-10-20	$52.00	$56.17	$51.40	$54.54	$25.67	1,207,746
2016-10-19	$49.62	$50.19	$49.27	$50.12	$23.59	346,464
2016-10-18	$49.53	$49.63	$49.11	$49.44	$23.27	518,540
2016-10-17	$48.72	$49.33	$48.72	$49.25	$23.18	182,534
2016-10-14	$48.82	$49.07	$48.42	$48.70	$22.92	144,554
2016-10-13	$49.10	$49.10	$48.52	$48.78	$22.96	197,924
2016-10-12	$49.42	$49.78	$49.12	$49.29	$23.20	173,782
2016-10-11	$49.90	$49.90	$48.90	$49.42	$23.26	151,002
2016-10-10	$49.83	$50.61	$49.43	$50.09	$23.58	154,048
2016-10-07	$50.65	$50.65	$49.60	$49.83	$23.45	194,420
2016-10-06	$50.76	$50.84	$50.07	$50.80	$23.91	159,064
2016-10-05	$50.41	$50.79	$50.09	$50.65	$23.84	168,440
2016-10-04	$50.69	$50.98	$50.05	$50.24	$23.65	159,148
2016-10-03	$51.16	$51.19	$50.59	$50.93	$23.97	127,126
2016-09-30	$50.79	$51.29	$50.55	$51.06	$24.03	238,444
2016-09-29	$50.52	$50.69	$49.91	$50.44	$23.74	122,622
2016-09-28	$50.52	$50.81	$50.02	$50.79	$23.91	88,366
2016-09-27	$49.69	$50.47	$49.66	$50.43	$23.74	148,854
2016-09-26	$50.05	$50.41	$49.90	$50.07	$23.57	101,846
2016-09-23	$51.18	$51.42	$50.40	$50.41	$23.73	162,144
2016-09-22	$50.52	$51.38	$50.49	$51.08	$24.04	181,884
2016-09-21	$49.81	$50.60	$49.81	$50.51	$23.77	139,652
2016-09-20	$49.97	$50.20	$49.71	$49.80	$23.44	102,508
2016-09-19	$49.68	$50.00	$49.40	$49.65	$23.37	109,646
2016-09-16	$49.23	$49.59	$49.13	$49.41	$23.26	396,210
2016-09-15	$48.84	$49.32	$48.70	$49.22	$23.17	424,956
2016-09-14	$49.01	$49.44	$48.70	$48.84	$22.99	218,430
2016-09-13	$49.50	$49.64	$48.71	$49.04	$23.08	273,004
2016-09-12	$48.95	$49.81	$48.95	$49.68	$23.38	393,008
2016-09-09	$49.98	$50.13	$49.25	$49.28	$23.19	314,010
2016-09-08	$50.35	$50.64	$49.84	$50.28	$23.67	360,460
2016-09-07	$49.85	$50.29	$49.51	$50.26	$23.66	402,362
2016-09-06	$50.88	$50.88	$49.53	$49.99	$23.53	382,152
2016-09-02	$50.81	$51.59	$50.58	$50.70	$23.86	363,104
2016-09-01	$50.73	$50.76	$50.05	$50.58	$23.81	236,442
2016-08-31	$50.32	$50.81	$50.07	$50.43	$23.74	275,118
2016-08-30	$50.59	$51.02	$50.15	$50.89	$23.87	230,228
2016-08-29	$50.98	$51.07	$50.39	$50.45	$23.66	292,982
2016-08-26	$51.24	$51.58	$49.96	$50.78	$23.82	612,692
2016-08-25	$50.27	$51.01	$49.99	$50.90	$23.87	308,202
2016-08-24	$49.93	$50.84	$49.93	$50.53	$23.70	362,036
2016-08-23	$49.23	$50.15	$49.10	$50.11	$23.50	359,662
2016-08-22	$48.93	$49.89	$48.71	$49.21	$23.08	223,632
2016-08-19	$50.45	$50.45	$49.08	$49.12	$23.04	481,340
2016-08-18	$50.64	$50.95	$50.23	$50.40	$23.64	162,038
2016-08-17	$52.17	$52.17	$50.33	$50.47	$23.67	326,788
2016-08-16	$52.09	$52.37	$51.71	$51.99	$24.38	216,238
2016-08-15	$51.80	$52.20	$51.67	$52.02	$24.40	121,916
2016-08-12	$51.48	$51.98	$51.42	$51.85	$24.32	118,148
2016-08-11	$51.61	$51.96	$51.45	$51.70	$24.25	188,196
2016-08-10	$51.96	$51.96	$51.33	$51.64	$24.22	164,360
2016-08-09	$51.59	$51.81	$51.04	$51.72	$24.26	278,606
2016-08-08	$51.69	$51.69	$51.00	$51.41	$24.11	185,960
2016-08-05	$50.51	$51.96	$50.39	$51.70	$24.25	302,528
2016-08-04	$50.57	$51.40	$49.62	$50.60	$23.73	272,178
2016-08-03	$50.72	$50.72	$50.04	$50.69	$23.77	243,460
2016-08-02	$51.05	$51.05	$50.11	$50.48	$23.67	211,834
2016-08-01	$50.90	$51.27	$50.60	$50.93	$23.89	250,892
2016-07-29	$51.64	$51.85	$50.57	$50.81	$23.83	334,890
2016-07-28	$51.85	$51.98	$51.48	$51.71	$24.25	220,474
2016-07-27	$51.70	$51.98	$51.53	$51.78	$24.28	300,224
2016-07-26	$51.68	$52.24	$51.59	$51.87	$24.33	353,032
2016-07-25	$51.60	$52.13	$51.24	$51.48	$24.14	449,894
2016-07-22	$52.00	$52.25	$51.52	$51.88	$24.33	303,578
2016-07-21	$51.65	$52.24	$51.15	$51.78	$24.28	832,960
2016-07-20	$45.32	$52.44	$45.00	$51.89	$24.34	2,457,742
2016-07-19	$58.32	$58.52	$58.03	$58.40	$27.39	166,548
2016-07-18	$59.13	$59.13	$58.04	$58.43	$27.40	122,842
2016-07-15	$59.00	$59.37	$58.64	$58.90	$27.62	152,706
2016-07-14	$59.46	$59.71	$58.94	$59.00	$27.67	193,802
2016-07-13	$59.35	$59.48	$58.82	$59.24	$27.78	238,674
2016-07-12	$59.05	$59.52	$58.97	$59.26	$27.79	256,834
2016-07-11	$58.65	$59.08	$58.53	$58.96	$27.65	190,850
2016-07-08	$57.91	$58.59	$57.80	$58.22	$27.30	333,814
2016-07-07	$58.54	$58.69	$57.51	$57.69	$27.06	182,324
2016-07-06	$57.75	$58.72	$57.72	$58.25	$27.32	126,936
2016-07-05	$57.92	$58.18	$57.47	$57.91	$27.16	148,932
2016-07-01	$58.33	$58.65	$57.44	$57.97	$27.19	187,570
2016-06-30	$56.26	$58.44	$56.16	$58.41	$27.39	300,370
2016-06-29	$55.45	$56.08	$55.36	$55.91	$26.22	138,728
2016-06-28	$55.49	$56.08	$54.63	$54.88	$25.74	233,666
2016-06-27	$55.10	$55.71	$54.55	$55.22	$25.90	289,596
2016-06-24	$53.84	$56.33	$53.84	$55.70	$26.12	343,664
2016-06-23	$56.05	$56.71	$56.00	$56.61	$26.55	160,534
2016-06-22	$56.22	$56.59	$55.78	$55.80	$26.17	89,072
2016-06-21	$56.72	$56.73	$56.09	$56.21	$26.36	134,878
2016-06-20	$55.84	$56.81	$55.70	$56.63	$26.56	201,850
2016-06-17	$55.91	$55.91	$55.08	$55.33	$25.95	312,116
2016-06-16	$54.74	$55.86	$54.74	$55.82	$26.18	127,686
2016-06-15	$55.56	$55.61	$51.20	$55.11	$25.85	170,424
2016-06-14	$55.16	$55.73	$54.92	$55.43	$26.00	161,426
2016-06-13	$55.40	$55.74	$54.29	$55.29	$25.93	233,610
2016-06-10	$55.24	$55.73	$55.13	$55.62	$26.09	108,500
2016-06-09	$55.14	$55.77	$55.14	$55.63	$26.09	189,688
2016-06-08	$55.27	$55.83	$55.26	$55.60	$26.08	107,410
2016-06-07	$55.10	$55.43	$54.95	$55.29	$25.85	129,650
2016-06-06	$54.70	$55.35	$54.46	$55.10	$25.76	135,154
2016-06-03	$54.47	$54.87	$54.22	$54.73	$25.59	175,762
2016-06-02	$53.94	$54.53	$53.93	$54.44	$25.45	148,126
2016-06-01	$53.66	$54.24	$53.60	$54.14	$25.31	173,770
2016-05-31	$52.89	$54.38	$52.40	$53.91	$25.20	331,716
2016-05-27	$52.50	$52.99	$52.45	$52.91	$24.73	172,746
2016-05-26	$52.41	$52.76	$52.16	$52.43	$24.51	144,834
2016-05-25	$51.60	$52.49	$50.98	$52.41	$24.50	278,534
2016-05-24	$50.16	$51.73	$50.16	$51.55	$24.10	270,764
2016-05-23	$50.48	$50.53	$49.60	$50.11	$23.43	172,222
2016-05-20	$49.91	$50.55	$49.61	$50.38	$23.55	180,708
2016-05-19	$49.91	$50.21	$49.20	$49.67	$23.22	149,266
2016-05-18	$49.59	$50.91	$48.52	$50.25	$23.49	208,972
2016-05-17	$50.22	$51.00	$49.32	$49.61	$23.19	257,894
2016-05-16	$50.27	$51.26	$49.97	$50.80	$23.75	237,632
2016-05-13	$49.83	$50.39	$49.62	$50.17	$23.45	228,730
2016-05-12	$49.96	$50.19	$49.74	$50.07	$23.41	145,852
2016-05-11	$50.42	$50.42	$49.69	$49.74	$23.25	175,670
2016-05-10	$50.18	$50.41	$49.66	$50.32	$23.52	116,420
2016-05-09	$49.78	$50.45	$49.65	$49.96	$23.36	267,630
2016-05-06	$48.99	$49.68	$48.58	$49.65	$23.21	336,198
2016-05-05	$49.53	$49.78	$48.91	$48.99	$22.90	138,758
2016-05-04	$48.94	$49.86	$48.48	$49.47	$23.13	158,178
2016-05-03	$49.33	$49.65	$48.70	$49.01	$22.91	162,006
2016-05-02	$49.90	$49.99	$49.27	$49.62	$23.20	149,388
2016-04-29	$49.04	$49.84	$48.39	$49.84	$23.30	254,816
2016-04-28	$49.34	$49.97	$48.91	$49.01	$22.91	124,692
2016-04-27	$49.61	$49.65	$48.73	$49.48	$23.13	158,046
2016-04-26	$49.81	$49.95	$49.46	$49.73	$23.25	161,234
2016-04-25	$50.33	$50.60	$49.35	$49.59	$23.18	170,310
2016-04-22	$50.06	$50.88	$49.95	$50.62	$23.66	226,976
2016-04-21	$50.62	$51.60	$49.80	$50.15	$23.44	304,516
2016-04-20	$50.35	$50.82	$49.82	$50.62	$23.66	142,384
2016-04-19	$50.46	$50.46	$49.56	$50.28	$23.50	353,170
2016-04-18	$49.95	$50.35	$49.54	$50.20	$23.47	136,442
2016-04-15	$49.38	$50.69	$49.17	$50.10	$23.42	349,512
2016-04-14	$50.11	$50.14	$49.43	$49.59	$23.18	109,882
2016-04-13	$49.09	$50.03	$49.02	$49.97	$23.36	180,482
2016-04-12	$49.04	$49.55	$48.69	$48.90	$22.86	108,134
2016-04-11	$49.15	$49.94	$48.85	$48.90	$22.86	144,492
2016-04-08	$49.16	$49.16	$48.40	$49.03	$22.92	141,866
2016-04-07	$49.23	$49.41	$48.50	$48.77	$22.80	160,168
2016-04-06	$49.08	$49.99	$48.89	$49.49	$23.14	194,536
2016-04-05	$49.97	$50.26	$49.59	$49.67	$23.22	117,078
2016-04-04	$50.38	$50.55	$49.91	$50.18	$23.46	171,200
2016-04-01	$50.58	$50.85	$50.06	$50.59	$23.65	182,058
2016-03-31	$51.03	$51.74	$50.20	$51.01	$23.85	143,852
2016-03-30	$50.80	$51.85	$50.67	$51.12	$23.90	226,972
2016-03-29	$49.28	$50.80	$46.77	$50.66	$23.68	250,902
2016-03-28	$49.57	$49.95	$49.31	$49.35	$23.07	132,366
2016-03-24	$49.56	$50.49	$49.46	$49.70	$23.23	290,040
2016-03-23	$50.47	$50.57	$49.78	$49.93	$23.34	247,772
2016-03-22	$50.18	$50.86	$50.08	$50.41	$23.57	183,472
2016-03-21	$50.55	$50.87	$50.19	$50.29	$23.51	133,004
2016-03-18	$50.58	$51.20	$50.38	$50.80	$23.75	317,800
2016-03-17	$49.37	$50.34	$49.21	$50.25	$23.49	167,176
2016-03-16	$48.96	$49.85	$48.78	$49.49	$23.14	180,518
2016-03-15	$47.51	$49.00	$47.20	$48.98	$22.90	306,246
2016-03-14	$48.05	$48.21	$47.65	$47.71	$22.30	100,204
2016-03-11	$47.39	$47.91	$46.78	$47.75	$22.32	158,684
2016-03-10	$47.88	$48.41	$46.88	$47.17	$22.05	204,058
2016-03-09	$47.70	$48.10	$47.42	$47.88	$22.38	134,072
2016-03-08	$47.84	$48.12	$47.46	$47.49	$22.20	180,680
2016-03-07	$47.92	$48.48	$47.68	$48.15	$22.51	215,588
2016-03-04	$47.60	$48.25	$47.35	$48.19	$22.53	222,772
2016-03-03	$47.34	$47.80	$46.71	$47.69	$22.29	176,118
2016-03-02	$47.51	$48.04	$47.14	$47.42	$22.17	208,790
2016-03-01	$46.85	$47.92	$46.85	$47.84	$22.28	166,900
2016-02-29	$47.01	$47.56	$46.62	$46.69	$21.74	237,688
2016-02-26	$47.11	$47.41	$46.71	$47.11	$21.94	166,740
2016-02-25	$47.07	$47.42	$45.67	$46.97	$21.87	194,866
2016-02-24	$46.71	$47.20	$46.51	$47.02	$21.90	156,154
2016-02-23	$47.56	$48.80	$46.63	$47.07	$21.92	234,496
2016-02-22	$47.50	$48.74	$47.15	$47.62	$22.18	253,692
2016-02-19	$46.76	$47.62	$45.74	$47.32	$22.04	170,672
2016-02-18	$47.70	$47.81	$46.39	$46.84	$21.81	258,574
2016-02-17	$47.91	$48.11	$47.34	$47.48	$22.11	215,530
2016-02-16	$47.79	$48.12	$47.27	$47.58	$22.16	158,898
2016-02-12	$47.10	$47.69	$46.77	$47.26	$22.01	161,040
2016-02-11	$45.95	$47.13	$45.18	$46.82	$21.80	194,112
2016-02-10	$47.75	$48.10	$46.56	$46.68	$21.74	256,862
2016-02-09	$47.56	$48.26	$47.38	$47.44	$22.09	262,938
2016-02-08	$48.29	$48.32	$47.00	$48.15	$22.42	236,744
2016-02-05	$50.11	$51.99	$48.78	$48.88	$22.76	267,306
2016-02-04	$49.00	$51.50	$48.63	$50.11	$23.34	284,122
2016-02-03	$49.41	$49.41	$47.81	$48.62	$22.64	205,340
2016-02-02	$50.07	$50.18	$48.85	$48.93	$22.79	226,084
2016-02-01	$51.10	$51.20	$49.83	$50.23	$23.39	231,160
2016-01-29	$49.39	$51.34	$49.39	$51.31	$23.90	331,944
2016-01-28	$48.52	$49.43	$48.52	$49.07	$22.85	169,666
2016-01-27	$48.93	$49.39	$47.91	$48.20	$22.45	230,652
2016-01-26	$47.96	$49.31	$47.96	$49.12	$22.88	152,406
2016-01-25	$48.53	$48.66	$47.61	$47.84	$22.28	242,036
2016-01-22	$48.48	$48.87	$48.17	$48.81	$22.73	183,426
2016-01-21	$48.60	$49.01	$47.68	$48.04	$22.37	363,250
2016-01-20	$46.66	$48.79	$46.42	$48.04	$22.37	351,532
2016-01-19	$46.63	$47.33	$46.10	$47.20	$21.98	302,700
2016-01-15	$45.15	$46.13	$44.82	$46.11	$21.47	313,686
2016-01-14	$45.35	$46.36	$45.24	$46.14	$21.49	463,954
2016-01-13	$47.83	$47.83	$45.02	$45.36	$21.12	252,294
2016-01-12	$47.87	$48.16	$47.12	$47.73	$22.23	180,382
2016-01-11	$47.58	$47.90	$47.05	$47.69	$22.21	200,250
2016-01-08	$47.83	$48.37	$47.20	$47.40	$22.07	238,936
2016-01-07	$47.73	$48.36	$47.30	$47.78	$22.25	235,834
2016-01-06	$48.44	$48.72	$48.23	$48.29	$22.49	194,344
2016-01-05	$48.78	$49.20	$48.62	$48.81	$22.73	171,076
2016-01-04	$49.31	$49.31	$48.24	$48.65	$22.66	243,686
2015-12-31	$50.90	$51.25	$49.95	$49.95	$23.26	189,222
2015-12-30	$51.32	$51.78	$50.87	$50.89	$23.70	125,628
2015-12-29	$50.96	$51.39	$50.64	$51.33	$23.90	86,278
2015-12-28	$50.35	$50.97	$50.14	$50.73	$23.63	125,008
2015-12-24	$50.45	$51.01	$50.28	$50.63	$23.58	63,226
2015-12-23	$50.45	$50.65	$50.08	$50.50	$23.52	95,696
2015-12-22	$50.14	$50.37	$49.60	$50.28	$23.42	114,492
2015-12-21	$50.24	$50.83	$48.74	$50.00	$23.29	119,174
2015-12-18	$50.58	$50.58	$49.71	$49.98	$23.28	846,708
2015-12-17	$51.46	$51.78	$50.79	$50.87	$23.69	129,694
2015-12-16	$51.70	$51.83	$50.88	$51.49	$23.98	231,100
2015-12-15	$51.76	$52.18	$51.09	$51.37	$23.92	230,314
2015-12-14	$51.06	$51.86	$50.50	$51.44	$23.96	322,224
2015-12-11	$51.15	$51.60	$50.01	$51.05	$23.77	334,018
2015-12-10	$51.94	$52.57	$51.43	$51.57	$24.02	159,940
2015-12-09	$52.84	$53.36	$51.99	$52.05	$24.24	262,384
2015-12-08	$53.81	$53.96	$53.11	$53.18	$24.77	206,082
2015-12-07	$53.78	$54.23	$53.44	$54.07	$25.18	272,498
2015-12-04	$52.56	$54.29	$52.56	$54.18	$25.23	226,490
2015-12-03	$52.82	$52.88	$52.10	$52.57	$24.48	318,212
2015-12-02	$51.96	$52.67	$51.95	$52.49	$24.45	127,548
2015-12-01	$51.74	$52.17	$51.56	$51.91	$24.17	153,884
2015-11-30	$52.28	$52.28	$51.44	$51.63	$24.04	201,284
2015-11-27	$51.48	$52.21	$51.19	$52.07	$24.25	72,616
2015-11-25	$51.38	$51.70	$51.19	$51.68	$24.07	91,630
2015-11-24	$50.96	$51.53	$50.58	$51.43	$23.95	89,928
2015-11-23	$51.57	$51.85	$50.02	$51.34	$23.84	124,732
2015-11-20	$50.92	$51.63	$50.49	$51.52	$23.92	186,766
2015-11-19	$50.89	$50.90	$50.42	$50.59	$23.49	133,438
2015-11-18	$50.51	$51.04	$50.25	$50.82	$23.60	132,794
2015-11-17	$51.11	$51.24	$50.20	$50.49	$23.45	120,182
2015-11-16	$50.57	$51.19	$50.27	$51.12	$23.74	155,182
2015-11-13	$50.52	$50.98	$50.07	$50.45	$23.43	255,098
2015-11-12	$51.17	$51.36	$50.77	$50.94	$23.65	169,146
2015-11-11	$51.68	$52.20	$51.41	$51.57	$23.95	108,080
2015-11-10	$51.12	$51.87	$51.12	$51.54	$23.93	186,594
2015-11-09	$51.40	$51.49	$50.87	$51.26	$23.80	137,954
2015-11-06	$50.82	$51.72	$50.52	$51.63	$23.97	124,084
2015-11-05	$51.10	$51.34	$50.39	$51.05	$23.71	150,726
2015-11-04	$51.03	$51.25	$50.65	$51.02	$23.69	115,700
2015-11-03	$50.97	$51.56	$50.52	$51.10	$23.73	172,468
2015-11-02	$51.38	$52.02	$50.59	$51.35	$23.84	209,130
2015-10-30	$51.61	$51.88	$51.00	$51.41	$23.87	294,258
2015-10-29	$52.03	$52.03	$51.31	$51.59	$23.96	286,918
2015-10-28	$51.90	$52.74	$51.34	$52.00	$24.15	412,396
2015-10-27	$52.24	$52.51	$51.36	$51.85	$24.08	244,474
2015-10-26	$52.75	$53.26	$51.96	$52.24	$24.26	334,140
2015-10-23	$52.97	$54.73	$52.22	$53.01	$24.62	284,336
2015-10-22	$49.50	$54.05	$49.50	$52.86	$24.55	701,628
2015-10-21	$50.01	$50.20	$48.58	$48.68	$22.60	215,116
2015-10-20	$48.80	$49.60	$48.60	$49.49	$22.98	198,770
2015-10-19	$48.28	$49.36	$48.28	$48.80	$22.66	223,954
2015-10-16	$48.63	$48.63	$48.01	$48.40	$22.47	249,004
2015-10-15	$48.75	$49.32	$46.46	$48.42	$22.48	258,776
2015-10-14	$49.14	$49.64	$48.60	$48.68	$22.60	237,424
2015-10-13	$49.96	$50.76	$49.06	$49.06	$22.78	279,136
2015-10-12	$49.52	$50.11	$49.47	$49.89	$23.17	184,108
2015-10-09	$49.52	$50.05	$49.37	$49.64	$23.05	212,006
2015-10-08	$49.11	$49.67	$48.77	$49.58	$23.02	271,938
2015-10-07	$47.62	$49.13	$47.62	$49.13	$22.81	286,678
2015-10-06	$47.42	$47.79	$47.14	$47.56	$22.08	373,132
2015-10-05	$46.37	$47.50	$45.66	$47.39	$22.01	273,098
2015-10-02	$44.24	$45.93	$44.11	$45.90	$21.31	407,396
2015-10-01	$44.64	$45.40	$44.47	$45.17	$20.97	360,418
2015-09-30	$44.87	$45.12	$44.20	$44.56	$20.69	428,168
2015-09-29	$44.87	$44.95	$44.36	$44.54	$20.68	418,444
2015-09-28	$44.20	$45.17	$43.93	$44.92	$20.86	468,668
2015-09-25	$44.56	$44.96	$43.58	$44.39	$20.61	171,216
2015-09-24	$43.29	$44.39	$43.27	$44.31	$20.58	194,012
2015-09-23	$43.24	$43.54	$43.05	$43.45	$20.18	171,164
2015-09-22	$43.34	$43.46	$43.01	$43.20	$20.06	142,264
2015-09-21	$43.40	$43.97	$43.07	$43.67	$20.28	179,774
2015-09-18	$43.11	$43.83	$42.93	$43.19	$20.06	286,628
2015-09-17	$43.75	$44.55	$43.69	$43.78	$20.33	141,886
2015-09-16	$44.02	$44.39	$43.80	$43.97	$20.42	90,632
2015-09-15	$43.61	$44.20	$43.46	$43.93	$20.40	124,956
2015-09-14	$43.66	$43.86	$43.23	$43.45	$20.18	153,848
2015-09-11	$43.19	$43.81	$43.12	$43.67	$20.28	109,736
2015-09-10	$42.83	$43.64	$42.83	$43.53	$20.21	158,596
2015-09-09	$43.69	$43.74	$42.90	$42.95	$19.94	152,258
2015-09-08	$42.77	$43.66	$42.67	$43.35	$20.13	197,956
2015-09-04	$42.07	$42.53	$42.07	$42.29	$19.64	138,498
2015-09-03	$42.31	$42.91	$42.31	$42.52	$19.74	176,730
2015-09-02	$42.26	$42.55	$41.85	$42.34	$19.66	241,988
2015-09-01	$41.99	$42.84	$41.89	$42.03	$19.45	265,844
2015-08-31	$42.53	$42.92	$42.30	$42.75	$19.78	221,228
2015-08-28	$42.25	$42.83	$41.97	$42.71	$19.76	202,112
2015-08-27	$42.28	$42.84	$41.71	$42.44	$19.64	269,346
2015-08-26	$41.92	$42.25	$41.08	$42.09	$19.48	238,936
2015-08-25	$42.52	$42.84	$40.71	$41.08	$19.01	220,176

Exponent Inc (EXPO) News Headlines

Recent Exponent Inc (EXPO) News

Similar Companies to Exponent Inc (EXPO) in the Consulting Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Nielsen Holdings plc	NLSN	Consulting Services	Industrials	44,000
Thomson-Reuters Corp	TRI	Consulting Services	Industrials	43,000
Booz Allen Hamilton Holding Corp - Class A	BAH	Consulting Services	Industrials	27,000
IHS Markit Ltd	INFO	Consulting Services	Industrials	18,000
Verisk Analytics Inc	VRSK	Consulting Services	Industrials	10,800
Equifax Inc	EFX	Consulting Services	Industrials	9,000
ICF International Inc	ICFI	Consulting Services	Industrials	5,000
TransUnion	TRU	Consulting Services	Industrials	5,000
FTI Consulting Inc	FCN	Consulting Services	Industrials	4,400
Resources Connection Inc	RGP	Consulting Services	Industrials	4,000

Exponent Inc (EXPO) Exchange: NASDAQ