Greenbrier Cos. Inc (GBX) Stock Profile

Data as of April 18, 2024

$51.32 ($-0.04) -0.08%

Greenbrier Cos. Inc - Daily Information

Click for more stock information on Greenbrier Cos. Inc.

Daily Information	Data
Date	April 18, 2024
Open	$51.09
Previous Close	$51.32
High	$51.41
Low	$50.41
Adjusted Open	$51.09
Previous Adjusted Close	$51.32
Adjusted High	$51.41
Adjusted Low	$50.41

Invest in Greenbrier Cos. Inc (GBX)

Invest with as little as $5.

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Key People Greenbrier Cos. Inc

Employee	Position
William A. Furman	Chairman & Chief Executive Officer
Lorie L. Tekorius	President & Chief Operating Officer
Adrian J. Downes	Senior VP, Chief Financial & Accounting Officer
Mark J. Rittenbaum	Executive Vice President
Martin Raymond Baker	Chief Compliance Officer, SVP & General Counsel
Brian J. Comstock	Chief Commercial & Leasing Officer
Rick Turner	Senior Vice President-Wheels & Strategic Execution
Alejandro Centurion	Executive VP & President-Manufacturing Operations
Brian Conn	Managing Director-Structured Financial Products
Justin M. Roberts	Treasurer & Vice President-Corporate Finance
Anne T. Manning	Vice President & Controller
Laurie Dornan	Chief Human Resources Officer & Senior VP
Christian M. Lucky	Secretary
Jack Isselmann	Senior VP-External Affairs & Communications
Wendy L. Teramoto	Independent Director
Antonio O. Garza	Independent Director
James Richard Huffines	Independent Director
Duane Charles McDougall	Independent Director
Donald A. Washburn	Independent Director
Charles J. Swindells	Independent Director
Graeme Allan Jack	Independent Director
Kelly M. Williams	Independent Director
Thomas B. Fargo	Lead Independent Director
Wanda F. Felton	Independent Director
David L. Starling	Independent Director

Company Profile Greenbrier Cos. Inc

Exchange: NYSE

IPO Date: July 14, 1994

Employees: 4,500

Sector: Industrials

Industry: Railroads

Website: Greenbrier Cos. Inc Website

Address: 5300 Meadows Road, Suite 400 Lake Oswego, OR 97035

Historical Stock Data for Greenbrier Cos. Inc (GBX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$51.09	$51.41	$50.41	$51.32	$51.32	212,116
2024-04-15	$52.90	$53.37	$51.27	$51.36	$51.36	244,303
2024-04-12	$52.74	$53.05	$51.86	$52.21	$52.21	357,291
2024-04-11	$53.59	$53.59	$52.37	$53.20	$53.20	391,592
2024-04-10	$52.90	$53.90	$52.22	$53.41	$53.41	363,157
2024-04-09	$54.91	$54.91	$53.25	$53.99	$53.99	418,800
2024-04-08	$53.58	$54.99	$52.75	$54.04	$54.04	446,140
2024-04-05	$56.00	$58.00	$51.70	$53.16	$53.16	945,623
2024-04-04	$54.85	$55.39	$52.19	$52.40	$52.40	773,794
2024-04-03	$51.24	$54.86	$51.24	$54.48	$54.48	784,204
2024-04-02	$50.75	$51.42	$50.41	$51.39	$51.39	353,661
2024-04-01	$52.42	$52.58	$51.01	$51.22	$51.22	208,841
2024-03-28	$51.84	$52.55	$51.62	$52.10	$52.10	284,379
2024-03-27	$51.48	$51.94	$50.83	$51.94	$51.94	196,871
2024-03-26	$50.29	$51.10	$50.22	$51.04	$51.04	278,266
2024-03-25	$49.75	$50.35	$49.58	$50.05	$50.05	125,893
2024-03-22	$50.36	$50.44	$49.26	$49.40	$49.40	328,277
2024-03-21	$49.56	$50.43	$49.56	$50.16	$50.16	241,753
2024-03-20	$48.78	$49.88	$48.40	$49.24	$49.24	212,658
2024-03-19	$47.50	$48.82	$47.46	$48.78	$48.78	332,941
2024-03-18	$48.57	$48.65	$47.71	$47.72	$47.72	234,532
2024-03-15	$47.95	$48.68	$47.78	$48.46	$48.46	684,223
2024-03-14	$49.09	$49.22	$47.46	$48.07	$48.07	274,931
2024-03-13	$49.57	$50.02	$49.11	$49.38	$49.38	274,612
2024-03-12	$50.43	$50.43	$49.73	$49.80	$49.80	259,812
2024-03-11	$50.78	$50.83	$49.67	$50.45	$50.45	275,815
2024-03-08	$51.99	$52.19	$51.00	$51.21	$51.21	183,628
2024-03-07	$51.22	$52.20	$51.22	$51.60	$51.60	212,496
2024-03-06	$50.69	$51.73	$50.36	$50.95	$50.95	220,861
2024-03-05	$50.96	$51.32	$50.03	$50.27	$50.27	348,738
2024-03-04	$52.56	$53.36	$51.32	$51.41	$51.41	381,539
2024-03-01	$51.78	$52.66	$51.35	$52.56	$52.56	371,744
2024-02-29	$50.09	$51.99	$50.09	$51.75	$51.75	364,063
2024-02-28	$49.60	$50.43	$49.51	$49.67	$49.67	235,327
2024-02-27	$50.51	$50.51	$49.85	$50.03	$50.03	204,841
2024-02-26	$49.50	$50.75	$49.38	$50.08	$50.08	511,568
2024-02-23	$49.43	$50.19	$48.88	$49.66	$49.66	344,415
2024-02-22	$48.56	$49.71	$48.56	$49.58	$49.58	385,543
2024-02-21	$47.98	$48.72	$47.90	$48.56	$48.56	190,134
2024-02-20	$47.99	$48.58	$47.56	$48.12	$48.12	302,501
2024-02-16	$48.32	$49.11	$48.30	$48.62	$48.62	257,656
2024-02-15	$48.32	$49.16	$48.16	$49.07	$49.07	411,345
2024-02-14	$48.30	$48.80	$47.82	$48.32	$48.32	386,747
2024-02-13	$47.00	$48.01	$46.47	$47.48	$47.48	318,178
2024-02-12	$48.14	$48.86	$48.14	$48.31	$48.31	224,940
2024-02-09	$48.00	$48.85	$47.20	$48.05	$48.05	433,697
2024-02-08	$47.22	$47.94	$47.00	$47.93	$47.93	261,429
2024-02-07	$46.67	$47.11	$46.27	$47.09	$47.09	299,871
2024-02-06	$46.40	$47.11	$46.20	$46.67	$46.67	175,474
2024-02-05	$46.32	$46.78	$45.87	$46.33	$46.33	188,657
2024-02-02	$45.72	$47.45	$45.57	$46.89	$46.89	200,246
2024-02-01	$45.84	$46.20	$45.12	$46.04	$46.04	162,305
2024-01-31	$47.00	$47.00	$45.25	$45.46	$45.46	438,630
2024-01-30	$45.68	$46.94	$45.57	$46.83	$46.83	253,592
2024-01-29	$46.04	$46.13	$45.39	$45.86	$45.86	204,475
2024-01-26	$46.41	$46.66	$45.83	$46.16	$46.16	220,661
2024-01-25	$46.59	$46.88	$45.86	$46.36	$46.36	184,906
2024-01-24	$45.85	$46.23	$45.24	$45.71	$45.71	269,171
2024-01-23	$46.44	$47.15	$45.66	$45.76	$45.46	315,358
2024-01-22	$44.89	$46.61	$44.79	$45.84	$45.54	379,542
2024-01-19	$44.14	$44.52	$43.28	$44.41	$44.12	472,457
2024-01-18	$44.28	$44.28	$43.21	$43.89	$43.60	191,413
2024-01-17	$44.39	$44.84	$43.10	$43.94	$43.65	538,211
2024-01-16	$46.37	$46.37	$45.28	$45.58	$45.28	151,625
2024-01-12	$46.73	$47.13	$46.33	$46.60	$46.60	245,100
2024-01-11	$46.94	$47.00	$45.80	$46.31	$46.31	332,670
2024-01-10	$46.66	$47.42	$46.11	$47.28	$47.28	423,260
2024-01-09	$47.27	$47.74	$46.55	$46.78	$46.78	510,970
2024-01-08	$47.28	$48.53	$46.54	$48.51	$48.51	493,311
2024-01-05	$46.70	$50.76	$45.51	$46.58	$46.58	1,103,049
2024-01-04	$44.76	$45.32	$44.08	$44.34	$44.34	366,938
2024-01-03	$44.23	$45.12	$43.54	$44.45	$44.45	363,642
2024-01-02	$43.96	$44.60	$43.48	$44.56	$44.56	238,690
2023-12-29	$44.68	$44.96	$43.95	$44.18	$44.18	158,020
2023-12-28	$44.22	$44.77	$44.22	$44.76	$44.76	125,299
2023-12-27	$44.40	$44.66	$44.07	$44.45	$44.45	96,030
2023-12-26	$43.78	$44.55	$43.33	$44.40	$44.40	116,274
2023-12-22	$43.56	$44.05	$43.34	$43.46	$43.46	126,517
2023-12-21	$43.35	$43.69	$42.64	$43.30	$43.30	273,800
2023-12-20	$43.00	$44.24	$42.67	$42.72	$42.72	267,440
2023-12-19	$42.48	$43.85	$42.48	$43.24	$43.24	251,574
2023-12-18	$43.13	$43.13	$42.07	$42.25	$42.25	190,602
2023-12-15	$43.21	$44.22	$42.73	$43.09	$43.09	850,487
2023-12-14	$41.80	$43.12	$41.80	$43.09	$43.09	301,214
2023-12-13	$40.35	$41.16	$38.85	$41.03	$41.03	334,783
2023-12-12	$39.00	$40.26	$39.00	$40.21	$40.21	230,452
2023-12-11	$39.39	$39.70	$39.20	$39.25	$39.25	173,902
2023-12-08	$39.62	$40.08	$38.96	$39.34	$39.34	107,177
2023-12-07	$38.57	$39.57	$38.35	$39.53	$39.53	173,042
2023-12-06	$38.81	$39.57	$38.12	$38.28	$38.28	155,756
2023-12-05	$38.89	$39.19	$38.60	$38.61	$38.61	153,932
2023-12-04	$38.69	$39.52	$38.69	$39.17	$39.17	200,231
2023-12-01	$37.65	$39.14	$37.48	$39.10	$39.10	217,870
2023-11-30	$37.40	$37.73	$36.97	$37.71	$37.71	194,774
2023-11-29	$36.63	$37.46	$36.60	$37.24	$37.24	162,645
2023-11-28	$37.48	$37.48	$36.23	$36.36	$36.36	142,762
2023-11-27	$37.10	$37.67	$37.08	$37.49	$37.49	123,996
2023-11-24	$37.59	$37.78	$37.27	$37.46	$37.46	51,446
2023-11-22	$37.31	$37.53	$37.09	$37.50	$37.50	84,474
2023-11-21	$38.08	$38.12	$37.24	$37.27	$37.27	159,469
2023-11-20	$37.80	$38.33	$37.20	$38.32	$38.32	210,831
2023-11-17	$37.10	$37.95	$36.68	$37.86	$37.86	258,063
2023-11-16	$37.33	$37.50	$36.21	$36.66	$36.66	197,660
2023-11-15	$37.03	$38.09	$36.95	$37.42	$37.42	174,307
2023-11-14	$36.95	$37.22	$36.55	$37.12	$37.12	269,040
2023-11-13	$36.10	$36.26	$35.65	$35.81	$35.81	231,644
2023-11-10	$35.95	$36.55	$35.40	$36.34	$36.34	388,558
2023-11-09	$36.00	$36.34	$35.44	$35.78	$35.78	209,007
2023-11-08	$36.10	$36.10	$35.36	$35.71	$35.71	142,606
2023-11-07	$36.45	$36.51	$35.85	$35.87	$35.87	262,353
2023-11-06	$37.43	$37.43	$36.13	$37.09	$36.78	263,528
2023-11-03	$37.43	$37.86	$37.08	$37.47	$37.47	339,687
2023-11-02	$35.79	$36.80	$35.79	$36.74	$36.74	393,280
2023-11-01	$34.29	$35.48	$34.12	$35.27	$35.27	371,436
2023-10-31	$33.66	$34.68	$33.61	$34.59	$34.59	319,410
2023-10-30	$33.45	$34.09	$32.86	$33.95	$33.95	608,912
2023-10-27	$33.21	$33.83	$32.82	$33.03	$33.03	478,248
2023-10-26	$33.45	$33.77	$32.20	$32.59	$32.59	815,323
2023-10-25	$33.25	$36.30	$32.00	$33.56	$33.56	1,679,134
2023-10-24	$41.38	$41.45	$40.54	$40.86	$40.86	389,335
2023-10-23	$40.52	$41.50	$40.37	$41.04	$41.04	387,010
2023-10-20	$40.89	$41.05	$40.15	$40.97	$40.97	288,333
2023-10-19	$41.08	$41.24	$40.45	$40.63	$40.63	223,105
2023-10-18	$42.25	$42.25	$41.00	$41.23	$41.23	151,702
2023-10-17	$41.51	$43.08	$41.38	$42.89	$42.89	403,034
2023-10-16	$42.46	$43.00	$41.90	$41.93	$41.93	253,809
2023-10-13	$41.12	$41.12	$40.38	$40.39	$40.39	107,370
2023-10-12	$40.59	$40.82	$40.10	$40.81	$40.81	243,429
2023-10-11	$40.48	$41.07	$40.48	$41.00	$41.00	154,853
2023-10-10	$40.17	$41.04	$40.17	$40.53	$40.53	134,955
2023-10-09	$39.40	$40.29	$38.77	$39.92	$39.92	241,358
2023-10-06	$38.34	$39.66	$38.24	$39.42	$39.42	311,226
2023-10-05	$38.49	$39.04	$38.20	$38.63	$38.63	361,451
2023-10-04	$39.20	$39.60	$38.00	$38.40	$38.40	186,739
2023-10-03	$39.50	$40.16	$39.21	$39.50	$39.50	179,801
2023-10-02	$40.06	$40.12	$39.51	$39.85	$39.85	204,449
2023-09-29	$41.20	$41.24	$39.89	$40.00	$40.00	280,923
2023-09-28	$40.71	$41.48	$40.71	$41.20	$41.20	242,357
2023-09-27	$40.34	$40.99	$40.21	$40.58	$40.58	164,657
2023-09-26	$40.27	$40.51	$39.78	$39.99	$39.99	285,615
2023-09-25	$40.36	$41.18	$40.18	$40.59	$40.59	157,752
2023-09-22	$41.36	$41.48	$40.54	$40.81	$40.81	126,334
2023-09-21	$41.49	$41.58	$40.23	$41.22	$41.22	199,439
2023-09-20	$39.91	$40.41	$39.31	$39.31	$39.31	135,831
2023-09-19	$39.10	$39.78	$39.03	$39.58	$39.58	164,376
2023-09-18	$39.63	$39.81	$39.00	$39.13	$39.13	153,714
2023-09-15	$39.68	$39.75	$38.65	$39.20	$39.20	1,136,467
2023-09-14	$39.29	$39.96	$39.19	$39.85	$39.85	365,990
2023-09-13	$39.49	$39.55	$38.60	$38.80	$38.80	201,022
2023-09-12	$39.12	$39.58	$39.12	$39.34	$39.34	231,685
2023-09-11	$39.32	$39.48	$38.88	$39.30	$39.30	233,632
2023-09-08	$38.53	$39.05	$37.85	$39.03	$39.03	271,005
2023-09-07	$39.31	$39.65	$37.20	$38.52	$38.52	559,215
2023-09-06	$42.17	$42.41	$41.17	$41.64	$41.64	193,330
2023-09-05	$43.27	$43.28	$41.79	$42.03	$42.03	441,447
2023-09-01	$43.06	$43.64	$42.97	$43.62	$43.62	197,414
2023-08-31	$42.72	$43.12	$42.19	$42.56	$42.56	177,096
2023-08-30	$42.58	$43.25	$42.36	$42.73	$42.73	146,476
2023-08-29	$42.05	$42.68	$41.46	$42.50	$42.50	277,131
2023-08-28	$42.37	$42.54	$41.84	$41.90	$41.90	175,643
2023-08-25	$42.32	$42.55	$41.75	$42.08	$42.08	144,066
2023-08-24	$43.04	$43.17	$42.23	$42.26	$42.26	182,208
2023-08-23	$42.16	$43.21	$42.02	$43.06	$43.06	100,302
2023-08-22	$42.42	$42.59	$41.81	$42.04	$42.04	132,323
2023-08-21	$43.25	$43.48	$41.82	$42.28	$42.28	212,791
2023-08-18	$43.00	$43.68	$42.87	$43.19	$43.19	189,622
2023-08-17	$44.04	$44.41	$43.42	$43.46	$43.46	220,901
2023-08-16	$44.24	$45.00	$43.88	$43.90	$43.90	244,007
2023-08-15	$44.69	$44.87	$44.13	$44.41	$44.41	154,046
2023-08-14	$45.23	$45.36	$44.40	$45.06	$45.06	175,060
2023-08-11	$45.15	$45.46	$44.74	$45.40	$45.40	225,530
2023-08-10	$46.32	$46.80	$45.10	$45.15	$45.15	214,181
2023-08-09	$46.71	$46.74	$45.87	$46.32	$46.32	172,730
2023-08-08	$46.26	$47.09	$45.37	$46.89	$46.89	201,455
2023-08-07	$46.71	$47.15	$46.31	$46.97	$46.97	184,470
2023-08-04	$47.12	$47.44	$46.09	$46.68	$46.68	163,350
2023-08-03	$47.35	$48.02	$46.67	$47.21	$47.21	267,016
2023-08-02	$47.34	$47.79	$46.69	$47.36	$47.36	415,858
2023-08-01	$46.26	$48.21	$46.16	$47.60	$47.60	441,285
2023-07-31	$44.90	$46.35	$44.90	$46.19	$46.19	398,049
2023-07-28	$45.00	$45.36	$44.51	$44.81	$44.81	175,197
2023-07-27	$45.20	$45.50	$44.60	$44.73	$44.73	160,015
2023-07-26	$44.41	$45.37	$44.41	$45.11	$45.11	210,986
2023-07-25	$44.66	$44.75	$44.07	$44.36	$44.36	196,491
2023-07-24	$44.18	$44.93	$43.65	$44.91	$44.91	292,818
2023-07-21	$44.96	$44.97	$44.10	$44.45	$44.45	549,617
2023-07-20	$45.00	$45.27	$44.44	$44.84	$44.84	255,050
2023-07-19	$43.99	$44.97	$43.81	$44.96	$44.96	397,572
2023-07-18	$43.68	$44.30	$43.58	$43.77	$43.77	222,507
2023-07-17	$43.35	$43.97	$43.02	$43.53	$43.53	336,385
2023-07-14	$44.25	$44.25	$43.01	$43.65	$43.35	332,251
2023-07-13	$43.13	$44.16	$42.86	$44.15	$43.85	462,796
2023-07-12	$43.73	$43.91	$42.57	$43.08	$42.79	420,143
2023-07-11	$43.51	$43.97	$42.78	$43.18	$43.18	392,579
2023-07-10	$42.66	$43.52	$42.47	$43.29	$43.29	399,259
2023-07-07	$43.00	$43.50	$42.48	$42.58	$42.58	385,724
2023-07-06	$42.38	$42.66	$41.34	$42.63	$42.63	444,091
2023-07-05	$42.80	$42.85	$41.93	$42.64	$42.64	775,188
2023-07-03	$43.10	$43.70	$42.35	$43.10	$43.10	396,328
2023-06-30	$43.77	$44.70	$42.92	$43.10	$43.10	974,880
2023-06-29	$37.96	$42.88	$37.58	$42.82	$42.82	2,123,242
2023-06-28	$32.28	$32.72	$31.96	$32.48	$32.48	182,435
2023-06-27	$32.06	$32.48	$31.57	$32.28	$32.28	244,009
2023-06-26	$31.69	$32.32	$31.46	$32.04	$32.04	254,010
2023-06-23	$31.77	$32.28	$31.23	$31.41	$31.41	430,151
2023-06-22	$32.07	$32.43	$31.90	$32.22	$32.22	205,598
2023-06-21	$31.75	$32.81	$31.67	$32.15	$32.15	263,010
2023-06-20	$31.64	$32.12	$31.24	$31.85	$31.85	252,323
2023-06-16	$31.51	$32.09	$31.09	$31.78	$31.78	995,506
2023-06-15	$30.70	$31.28	$30.43	$31.27	$31.27	274,516
2023-06-14	$30.82	$31.26	$30.56	$30.74	$30.74	318,030
2023-06-13	$30.32	$30.82	$30.13	$30.63	$30.63	204,207
2023-06-12	$30.15	$30.41	$29.72	$30.22	$30.22	208,725
2023-06-09	$30.80	$30.80	$29.99	$30.22	$30.22	163,935
2023-06-08	$30.24	$30.73	$29.75	$30.71	$30.71	206,783
2023-06-07	$29.80	$30.52	$29.57	$30.38	$30.38	249,534
2023-06-06	$28.59	$29.78	$28.59	$29.46	$29.46	316,406
2023-06-05	$29.37	$29.39	$28.33	$28.69	$28.69	255,200
2023-06-02	$28.51	$29.83	$28.39	$29.65	$29.65	320,875
2023-06-01	$27.23	$27.94	$26.96	$27.88	$27.88	271,755
2023-05-31	$27.27	$27.58	$26.94	$27.17	$27.17	175,265
2023-05-30	$27.65	$28.00	$27.30	$27.44	$27.44	174,156
2023-05-26	$27.66	$28.15	$27.60	$27.73	$27.73	228,239
2023-05-25	$27.24	$27.69	$26.97	$27.58	$27.58	157,238
2023-05-24	$27.60	$28.06	$27.39	$27.56	$27.56	194,358
2023-05-23	$27.73	$28.36	$27.71	$27.76	$27.76	237,437
2023-05-22	$27.72	$27.92	$27.28	$27.81	$27.81	142,190
2023-05-19	$27.99	$27.99	$27.17	$27.61	$27.61	172,055
2023-05-18	$26.99	$27.57	$26.89	$27.51	$27.51	223,042
2023-05-17	$26.57	$27.35	$26.57	$27.14	$27.14	228,904
2023-05-16	$26.17	$26.83	$26.06	$26.38	$26.38	232,246
2023-05-15	$26.67	$26.88	$26.39	$26.44	$26.44	344,093
2023-05-12	$26.88	$27.13	$26.09	$26.54	$26.54	205,682
2023-05-11	$26.16	$26.75	$26.04	$26.74	$26.74	233,820
2023-05-10	$26.82	$26.85	$26.09	$26.50	$26.50	198,501
2023-05-09	$26.50	$26.79	$26.33	$26.45	$26.45	211,141
2023-05-08	$27.14	$27.20	$26.53	$26.69	$26.69	206,908
2023-05-05	$26.09	$26.96	$26.09	$26.90	$26.90	274,543
2023-05-04	$26.12	$26.30	$25.41	$25.68	$25.68	261,597
2023-05-03	$26.49	$26.87	$26.39	$26.40	$26.40	252,922
2023-05-02	$26.54	$26.59	$25.41	$26.50	$26.50	425,417
2023-05-01	$26.57	$27.30	$26.47	$26.60	$26.60	348,454
2023-04-28	$26.42	$26.92	$26.20	$26.45	$26.45	309,567
2023-04-27	$26.71	$26.89	$25.86	$26.54	$26.54	345,079
2023-04-26	$27.17	$27.67	$26.60	$26.74	$26.74	480,535
2023-04-25	$27.69	$27.85	$26.95	$27.32	$27.32	334,941
2023-04-24	$28.56	$29.13	$28.06	$28.09	$28.09	385,981
2023-04-21	$29.34	$29.45	$28.84	$29.13	$28.85	402,579
2023-04-20	$29.60	$29.96	$29.22	$29.45	$29.17	405,972
2023-04-19	$29.33	$29.89	$28.90	$29.68	$29.40	390,313
2023-04-18	$29.97	$29.97	$29.06	$29.60	$29.32	404,527
2023-04-17	$29.52	$30.06	$29.22	$29.77	$29.49	668,923
2023-04-14	$30.49	$30.88	$29.16	$29.40	$29.40	650,529
2023-04-13	$32.41	$32.41	$30.38	$30.76	$30.76	683,630
2023-04-12	$33.15	$33.76	$32.12	$32.36	$32.36	774,842
2023-04-11	$34.02	$34.71	$32.87	$33.11	$33.11	935,315
2023-04-10	$33.97	$34.14	$31.90	$33.27	$33.27	1,817,716
2023-04-06	$30.24	$30.76	$30.05	$30.21	$30.21	811,493
2023-04-05	$31.42	$31.43	$30.34	$30.39	$30.39	364,413
2023-04-04	$32.60	$32.64	$31.32	$31.67	$31.67	208,382
2023-04-03	$32.62	$32.62	$31.86	$32.47	$32.47	279,264
2023-03-31	$32.07	$32.32	$31.90	$32.17	$32.17	305,383
2023-03-30	$32.28	$32.36	$31.62	$31.93	$31.93	161,621
2023-03-29	$32.20	$32.48	$31.60	$31.87	$31.87	218,666
2023-03-28	$31.51	$32.05	$31.33	$31.84	$31.84	219,903
2023-03-27	$31.55	$31.78	$31.19	$31.52	$31.52	241,140
2023-03-24	$30.28	$31.30	$29.90	$31.24	$31.24	341,311
2023-03-23	$30.62	$31.90	$30.39	$30.99	$30.99	462,657
2023-03-22	$32.42	$32.57	$30.28	$30.34	$30.34	881,861
2023-03-21	$28.96	$29.26	$27.85	$28.39	$28.39	473,523
2023-03-20	$27.27	$28.48	$27.19	$28.27	$28.27	512,380
2023-03-17	$27.75	$28.21	$26.74	$26.87	$26.87	1,234,923
2023-03-16	$27.34	$28.71	$26.73	$28.29	$28.29	393,472
2023-03-15	$27.47	$27.72	$26.78	$27.71	$27.71	368,863
2023-03-14	$29.01	$29.46	$28.10	$28.37	$28.37	238,456
2023-03-13	$29.45	$29.64	$27.96	$28.11	$28.11	343,557
2023-03-10	$30.74	$30.85	$29.81	$30.07	$30.07	189,700
2023-03-09	$32.06	$32.37	$30.96	$31.03	$31.03	153,222
2023-03-08	$31.94	$32.30	$31.49	$31.95	$31.95	141,568
2023-03-07	$32.39	$32.39	$31.43	$31.81	$31.81	195,018
2023-03-06	$33.15	$33.15	$31.96	$32.41	$32.41	235,145
2023-03-03	$32.95	$33.18	$32.62	$33.09	$33.09	178,461
2023-03-02	$32.22	$32.77	$31.62	$32.75	$32.75	174,405
2023-03-01	$32.01	$32.96	$31.71	$32.66	$32.66	260,929
2023-02-28	$30.80	$32.14	$30.80	$32.11	$32.11	335,033
2023-02-27	$31.25	$31.86	$30.77	$30.78	$30.78	293,535
2023-02-24	$30.20	$31.21	$30.16	$30.94	$30.94	264,520
2023-02-23	$29.40	$30.70	$29.31	$30.68	$30.68	312,052
2023-02-22	$28.53	$29.42	$28.53	$29.22	$29.22	383,495
2023-02-21	$28.76	$29.06	$28.10	$28.46	$28.46	266,592
2023-02-17	$29.75	$29.78	$29.33	$29.36	$29.36	311,110
2023-02-16	$29.32	$29.97	$29.01	$29.42	$29.42	359,536
2023-02-15	$29.03	$29.98	$28.98	$29.77	$29.77	176,343
2023-02-14	$29.69	$29.69	$28.87	$29.25	$29.25	212,508
2023-02-13	$29.42	$29.94	$29.08	$29.79	$29.79	156,257
2023-02-10	$29.61	$29.84	$29.42	$29.58	$29.58	171,367
2023-02-09	$31.11	$31.18	$29.67	$29.68	$29.68	248,270
2023-02-08	$31.43	$31.57	$30.72	$30.85	$30.85	203,949
2023-02-07	$30.83	$31.86	$30.60	$31.72	$31.72	257,053
2023-02-06	$31.51	$31.51	$30.95	$31.07	$31.07	169,247
2023-02-03	$31.58	$32.00	$31.47	$31.68	$31.68	260,959
2023-02-02	$30.69	$31.86	$30.56	$31.80	$31.80	369,810
2023-02-01	$30.73	$30.84	$29.54	$30.41	$30.41	451,826
2023-01-31	$29.56	$31.13	$29.49	$30.92	$30.92	612,105
2023-01-30	$29.39	$29.97	$29.17	$29.56	$29.56	230,086
2023-01-27	$28.76	$29.80	$28.63	$29.58	$29.58	323,394
2023-01-26	$28.01	$28.89	$27.62	$28.88	$28.88	265,223
2023-01-25	$27.68	$27.99	$27.33	$27.79	$27.79	342,466
2023-01-24	$28.40	$28.40	$27.68	$28.03	$27.76	452,492
2023-01-23	$28.34	$28.54	$27.90	$28.32	$28.05	415,042
2023-01-20	$28.54	$28.89	$28.03	$28.22	$27.95	611,244
2023-01-19	$28.72	$28.84	$28.16	$28.26	$27.99	279,299
2023-01-18	$28.75	$29.56	$28.57	$28.91	$28.63	300,429
2023-01-17	$28.38	$29.30	$28.38	$28.51	$28.24	462,564
2023-01-13	$29.64	$29.81	$29.15	$29.31	$29.03	239,373
2023-01-12	$28.96	$30.50	$28.80	$30.00	$30.00	461,147
2023-01-11	$29.03	$29.51	$28.36	$28.63	$28.63	350,224
2023-01-10	$27.50	$29.25	$27.23	$28.74	$28.74	577,598
2023-01-09	$28.90	$29.66	$27.40	$27.48	$27.48	819,872
2023-01-06	$30.13	$31.05	$28.55	$28.66	$28.66	1,649,575
2023-01-05	$34.44	$35.21	$33.65	$34.91	$34.91	287,000
2023-01-04	$34.39	$35.38	$34.19	$34.60	$34.60	221,885
2023-01-03	$33.90	$34.23	$33.26	$33.96	$33.96	212,657
2022-12-30	$34.00	$34.12	$33.22	$33.53	$33.53	153,091
2022-12-29	$33.67	$34.39	$33.41	$34.33	$34.33	231,658
2022-12-28	$34.61	$34.67	$33.33	$33.34	$33.34	175,157
2022-12-27	$34.76	$34.92	$34.41	$34.48	$34.48	112,841
2022-12-23	$34.81	$35.06	$34.62	$34.63	$34.63	148,036
2022-12-22	$34.88	$35.02	$33.90	$34.94	$34.94	166,849
2022-12-21	$35.22	$35.58	$35.09	$35.20	$35.20	135,638
2022-12-20	$34.39	$35.22	$34.28	$34.81	$34.81	110,200
2022-12-19	$34.27	$34.95	$34.27	$34.29	$34.29	199,172
2022-12-16	$34.12	$34.45	$33.76	$34.11	$34.11	633,628
2022-12-15	$34.95	$34.95	$34.14	$34.74	$34.74	174,923
2022-12-14	$36.21	$36.71	$35.55	$35.74	$35.74	229,276
2022-12-13	$37.65	$37.85	$36.05	$36.19	$36.19	203,622
2022-12-12	$35.46	$36.71	$35.06	$36.50	$36.50	180,746
2022-12-09	$35.54	$36.11	$35.27	$35.34	$35.34	140,311
2022-12-08	$36.39	$36.90	$35.97	$36.03	$36.03	162,321
2022-12-07	$35.16	$36.52	$35.06	$36.27	$36.27	285,039
2022-12-06	$36.34	$36.84	$35.47	$35.54	$35.54	154,780
2022-12-05	$37.41	$37.41	$35.95	$36.31	$36.31	188,678
2022-12-02	$37.78	$37.96	$37.46	$37.70	$37.70	144,303
2022-12-01	$38.46	$38.58	$37.69	$38.45	$38.45	163,912
2022-11-30	$37.68	$38.50	$37.21	$38.39	$38.39	247,471
2022-11-29	$37.68	$38.01	$37.40	$37.77	$37.77	158,866
2022-11-28	$37.56	$37.96	$37.24	$37.63	$37.63	140,823
2022-11-25	$38.06	$38.54	$38.01	$38.01	$38.01	65,265
2022-11-23	$38.32	$38.85	$37.61	$37.99	$37.99	116,407
2022-11-22	$38.35	$38.65	$37.68	$38.43	$38.43	192,393
2022-11-21	$36.87	$38.27	$36.87	$38.26	$38.26	225,867
2022-11-18	$37.41	$37.46	$36.69	$37.16	$37.16	278,061
2022-11-17	$36.12	$36.91	$35.95	$36.83	$36.83	355,343
2022-11-16	$38.00	$38.11	$36.64	$36.96	$36.96	198,198
2022-11-15	$38.41	$39.52	$38.41	$38.73	$38.73	294,445
2022-11-14	$38.52	$39.00	$37.85	$37.97	$37.97	339,457
2022-11-11	$38.13	$39.52	$38.02	$38.83	$38.83	254,847
2022-11-10	$37.96	$38.24	$37.39	$37.97	$37.97	548,759
2022-11-09	$36.88	$37.38	$35.97	$36.27	$36.27	243,830
2022-11-08	$37.72	$38.50	$37.40	$37.85	$37.85	233,369
2022-11-07	$36.79	$37.58	$36.66	$37.58	$37.58	339,359
2022-11-04	$37.32	$37.99	$36.97	$37.69	$37.42	385,292
2022-11-03	$35.08	$36.94	$35.08	$36.78	$36.52	419,771
2022-11-02	$36.27	$37.28	$35.34	$35.63	$35.38	615,038
2022-11-01	$35.52	$36.70	$35.21	$36.61	$36.61	572,484
2022-10-31	$34.00	$35.71	$33.98	$35.31	$35.31	547,433
2022-10-28	$33.19	$34.39	$33.07	$34.25	$34.25	902,225
2022-10-27	$30.00	$33.04	$29.87	$32.87	$32.87	687,348
2022-10-26	$27.68	$28.17	$27.04	$27.61	$27.61	427,578
2022-10-25	$25.86	$27.57	$25.74	$27.34	$27.34	439,606
2022-10-24	$25.43	$25.94	$24.96	$25.93	$25.93	277,136
2022-10-21	$25.23	$25.76	$25.08	$25.49	$25.49	200,066
2022-10-20	$25.51	$25.93	$24.71	$25.00	$25.00	206,424
2022-10-19	$25.72	$26.03	$25.46	$25.66	$25.66	350,458
2022-10-18	$26.40	$26.79	$25.64	$26.07	$26.07	173,046
2022-10-17	$25.34	$25.92	$25.34	$25.83	$25.83	214,233
2022-10-14	$25.36	$25.63	$24.73	$24.76	$24.76	188,875
2022-10-13	$24.11	$25.50	$23.80	$25.20	$25.20	266,811
2022-10-12	$25.00	$25.28	$24.51	$24.63	$24.63	166,558
2022-10-11	$24.71	$25.30	$24.34	$25.00	$25.00	302,094
2022-10-10	$25.13	$25.30	$24.62	$24.91	$24.91	153,756
2022-10-07	$26.61	$26.67	$24.77	$24.92	$24.92	228,347
2022-10-06	$26.52	$26.98	$26.43	$26.91	$26.91	254,529
2022-10-05	$26.00	$26.87	$25.93	$26.74	$26.74	373,286
2022-10-04	$25.86	$26.40	$25.86	$26.35	$26.35	493,335
2022-10-03	$24.72	$25.65	$24.22	$25.19	$25.19	921,204
2022-09-30	$25.49	$25.60	$24.24	$24.27	$24.27	296,710
2022-09-29	$25.76	$25.77	$24.69	$25.46	$25.46	292,421
2022-09-28	$25.52	$26.41	$25.35	$26.05	$26.05	548,275
2022-09-27	$26.50	$26.50	$25.32	$25.48	$25.48	623,568
2022-09-26	$25.86	$26.84	$25.70	$25.99	$25.99	1,381,234
2022-09-23	$27.42	$27.42	$25.85	$26.06	$26.06	436,065
2022-09-22	$28.21	$28.43	$27.36	$27.84	$27.84	209,714
2022-09-21	$29.02	$29.39	$28.28	$28.28	$28.28	209,011
2022-09-20	$28.50	$28.82	$28.37	$28.69	$28.69	244,497
2022-09-19	$27.59	$28.92	$27.59	$28.89	$28.89	241,483
2022-09-16	$28.15	$28.20	$27.55	$27.98	$27.98	495,463
2022-09-15	$28.85	$29.44	$28.47	$28.72	$28.72	275,409
2022-09-14	$28.88	$29.29	$28.45	$28.87	$28.87	232,947
2022-09-13	$29.49	$29.95	$28.82	$28.94	$28.94	231,944
2022-09-12	$29.53	$30.66	$29.51	$30.32	$30.32	299,524
2022-09-09	$28.23	$29.30	$28.08	$29.24	$29.24	242,278
2022-09-08	$28.20	$28.20	$27.59	$28.08	$28.08	216,638
2022-09-07	$27.88	$28.53	$27.59	$28.52	$28.52	228,476
2022-09-06	$28.00	$28.27	$27.63	$27.99	$27.99	285,307
2022-09-02	$28.06	$28.42	$27.48	$27.64	$27.64	367,897
2022-09-01	$28.25	$28.52	$27.65	$27.88	$27.88	370,676
2022-08-31	$29.27	$29.27	$28.38	$28.51	$28.51	393,446
2022-08-30	$29.47	$29.62	$28.68	$29.09	$29.09	441,632
2022-08-29	$29.80	$29.84	$29.44	$29.46	$29.46	156,253
2022-08-26	$31.53	$31.53	$29.86	$30.09	$30.09	231,752
2022-08-25	$30.83	$31.70	$30.83	$31.42	$31.42	193,056
2022-08-24	$30.85	$31.07	$30.49	$30.83	$30.83	199,595
2022-08-23	$30.59	$31.10	$30.58	$30.70	$30.70	331,125
2022-08-22	$31.15	$31.15	$30.37	$30.53	$30.53	316,624
2022-08-19	$32.09	$32.09	$31.39	$31.60	$31.60	241,151
2022-08-18	$32.21	$32.35	$31.94	$32.32	$32.32	158,026
2022-08-17	$33.25	$33.25	$31.97	$32.29	$32.29	217,147
2022-08-16	$32.62	$33.53	$32.62	$33.40	$33.40	242,379
2022-08-15	$33.20	$33.39	$32.74	$32.95	$32.95	219,786
2022-08-12	$31.98	$33.90	$31.86	$33.68	$33.68	582,316
2022-08-11	$31.35	$32.05	$31.18	$31.77	$31.77	403,881
2022-08-10	$31.51	$31.70	$31.00	$31.21	$31.21	322,737
2022-08-09	$30.67	$31.17	$30.52	$30.82	$30.82	331,985
2022-08-08	$30.52	$30.80	$29.83	$30.52	$30.52	565,782
2022-08-05	$30.39	$31.35	$30.20	$30.36	$30.36	397,414
2022-08-04	$30.49	$31.25	$30.33	$30.84	$30.84	340,245
2022-08-03	$30.38	$30.71	$29.77	$30.15	$30.15	543,969
2022-08-02	$31.00	$31.07	$30.21	$30.23	$30.23	587,898
2022-08-01	$31.52	$31.71	$31.07	$31.43	$31.43	482,739
2022-07-29	$31.95	$32.42	$31.57	$31.82	$31.82	541,814
2022-07-28	$32.01	$32.43	$31.54	$32.12	$32.12	332,514
2022-07-27	$31.22	$32.09	$30.99	$31.76	$31.76	401,744
2022-07-26	$31.75	$32.13	$31.11	$31.24	$30.98	300,282
2022-07-25	$31.71	$31.85	$31.29	$31.81	$31.54	211,447
2022-07-22	$31.87	$31.88	$31.20	$31.54	$31.27	222,062
2022-07-21	$31.53	$31.70	$30.91	$31.64	$31.37	306,926
2022-07-20	$31.94	$32.32	$31.58	$32.08	$31.81	299,632
2022-07-19	$30.87	$32.40	$30.76	$32.27	$32.00	399,061
2022-07-18	$29.69	$30.83	$29.69	$30.40	$30.14	475,745
2022-07-15	$29.43	$29.75	$28.68	$29.37	$29.12	573,168
2022-07-14	$29.05	$29.37	$28.50	$28.85	$28.61	632,380
2022-07-13	$28.16	$29.74	$28.01	$29.46	$29.21	702,579
2022-07-12	$29.16	$29.87	$28.53	$28.57	$28.33	804,646
2022-07-11	$32.00	$32.00	$29.36	$29.53	$29.28	1,233,451
2022-07-08	$33.76	$33.82	$32.29	$32.62	$32.35	820,113
2022-07-07	$33.74	$34.71	$33.74	$34.06	$33.77	556,278
2022-07-06	$34.67	$34.67	$32.75	$33.48	$33.20	557,761
2022-07-05	$34.82	$34.84	$33.86	$34.58	$34.29	433,755
2022-07-01	$35.98	$36.64	$35.01	$35.65	$35.35	186,054
2022-06-30	$35.28	$36.00	$34.83	$35.99	$35.69	283,370
2022-06-29	$37.18	$37.18	$35.40	$35.74	$35.44	280,268
2022-06-28	$37.85	$38.04	$36.98	$37.03	$36.72	194,862
2022-06-27	$37.20	$37.79	$36.73	$37.43	$37.11	245,968
2022-06-24	$36.23	$37.33	$35.85	$36.82	$36.51	385,175
2022-06-23	$36.67	$37.23	$35.08	$35.85	$35.55	239,911
2022-06-22	$36.71	$37.11	$36.21	$36.67	$36.36	256,187
2022-06-21	$37.57	$37.75	$36.84	$37.32	$37.01	213,135
2022-06-17	$36.78	$37.42	$36.21	$36.92	$36.61	397,724
2022-06-16	$38.50	$38.50	$36.17	$36.46	$36.15	342,134
2022-06-15	$39.01	$39.53	$38.42	$39.03	$38.70	186,718
2022-06-14	$39.20	$39.31	$38.11	$38.62	$38.29	175,552
2022-06-13	$38.75	$39.51	$38.00	$38.99	$38.66	352,286
2022-06-10	$41.15	$41.53	$39.58	$39.64	$39.31	309,226
2022-06-09	$42.30	$42.70	$41.90	$41.96	$41.61	150,852
2022-06-08	$43.10	$43.17	$41.95	$42.70	$42.34	221,283
2022-06-07	$43.41	$44.10	$42.91	$43.50	$43.13	225,201
2022-06-06	$42.95	$43.76	$42.29	$43.68	$43.31	169,900
2022-06-03	$41.65	$42.39	$41.30	$42.29	$41.93	133,493
2022-06-02	$41.30	$42.15	$41.28	$41.95	$41.60	117,164
2022-06-01	$41.99	$41.99	$40.77	$41.14	$40.79	216,241
2022-05-31	$41.14	$41.89	$40.87	$41.61	$41.26	186,177
2022-05-27	$40.50	$41.98	$40.50	$41.62	$41.27	277,274
2022-05-26	$39.77	$40.71	$39.77	$40.35	$40.01	379,167
2022-05-25	$39.02	$39.90	$38.52	$39.60	$39.27	336,488
2022-05-24	$39.51	$39.52	$38.25	$39.16	$38.83	389,143
2022-05-23	$40.50	$40.97	$39.63	$39.98	$39.64	470,797
2022-05-20	$40.84	$41.00	$39.26	$39.91	$39.57	573,627
2022-05-19	$41.98	$42.41	$40.30	$40.69	$40.35	507,429
2022-05-18	$44.42	$44.70	$42.56	$42.66	$42.30	375,668
2022-05-17	$42.74	$44.21	$42.33	$44.17	$43.80	283,857
2022-05-16	$41.49	$42.52	$41.12	$42.02	$41.67	260,853
2022-05-13	$41.08	$41.88	$40.58	$41.29	$40.94	353,682
2022-05-12	$40.49	$40.73	$39.58	$40.65	$40.31	440,218
2022-05-11	$41.62	$41.85	$40.59	$40.67	$40.33	323,232
2022-05-10	$40.85	$41.35	$39.79	$40.95	$40.60	384,667
2022-05-09	$41.54	$41.84	$40.37	$40.54	$40.20	313,521
2022-05-06	$43.33	$43.64	$41.76	$42.24	$41.88	254,681
2022-05-05	$44.03	$44.22	$42.81	$43.22	$42.86	239,991
2022-05-04	$43.07	$44.49	$42.79	$44.40	$44.03	347,758
2022-05-03	$41.67	$43.02	$41.28	$42.65	$42.29	309,361
2022-05-02	$42.92	$43.09	$41.18	$41.74	$41.39	292,681
2022-04-29	$43.48	$43.97	$42.51	$42.71	$42.35	422,174
2022-04-28	$43.21	$44.11	$42.52	$43.85	$43.48	299,336
2022-04-27	$43.33	$43.82	$42.34	$43.22	$42.86	494,675
2022-04-26	$43.88	$44.37	$43.12	$43.25	$42.89	248,242
2022-04-25	$43.00	$44.19	$42.44	$44.11	$43.74	436,492
2022-04-22	$43.83	$44.09	$43.16	$43.61	$43.24	465,731
2022-04-21	$45.72	$45.72	$43.85	$44.14	$43.77	325,267
2022-04-20	$45.12	$45.89	$44.92	$44.96	$44.58	276,693
2022-04-19	$44.50	$45.01	$44.19	$44.81	$44.43	350,621
2022-04-18	$45.00	$45.41	$44.09	$44.23	$43.86	342,199
2022-04-14	$45.72	$45.98	$44.73	$45.23	$44.58	209,386
2022-04-13	$44.63	$45.55	$44.63	$45.51	$44.85	339,580
2022-04-12	$45.05	$45.62	$44.50	$44.78	$44.13	317,038
2022-04-11	$43.79	$45.20	$43.59	$44.77	$44.12	452,719
2022-04-08	$43.68	$44.46	$42.81	$44.07	$43.43	501,819
2022-04-07	$44.32	$44.71	$42.32	$43.54	$42.91	797,294
2022-04-06	$47.15	$47.75	$44.74	$44.75	$44.10	780,243
2022-04-05	$49.91	$50.11	$46.65	$46.90	$46.22	625,738
2022-04-04	$50.84	$50.84	$48.89	$49.48	$48.77	500,467
2022-04-01	$51.66	$52.10	$50.38	$50.85	$50.12	327,588
2022-03-31	$52.23	$52.80	$51.30	$51.51	$50.77	354,194
2022-03-30	$52.50	$53.11	$52.21	$52.34	$51.58	172,485
2022-03-29	$52.45	$53.22	$52.18	$52.71	$51.95	258,900
2022-03-28	$52.79	$53.40	$51.78	$52.30	$51.54	251,415
2022-03-25	$51.33	$53.46	$51.33	$53.40	$52.63	345,442
2022-03-24	$51.40	$51.68	$51.06	$51.20	$50.46	196,317
2022-03-23	$51.63	$52.15	$51.22	$51.38	$50.64	228,300
2022-03-22	$52.29	$53.01	$51.55	$51.92	$51.17	215,219
2022-03-21	$51.84	$52.51	$51.55	$52.20	$51.45	195,368
2022-03-18	$50.72	$51.59	$50.10	$51.39	$50.65	433,617
2022-03-17	$49.65	$51.18	$49.28	$50.53	$49.80	271,453
2022-03-16	$49.92	$50.52	$49.12	$50.36	$49.63	243,175
2022-03-15	$50.73	$51.04	$49.35	$49.81	$49.09	365,017
2022-03-14	$51.34	$51.98	$50.13	$50.37	$49.64	365,702
2022-03-11	$50.52	$51.89	$50.38	$51.24	$50.50	668,285
2022-03-10	$49.11	$50.61	$49.02	$50.46	$49.73	441,179
2022-03-09	$50.38	$50.92	$49.22	$49.63	$48.91	372,827
2022-03-08	$48.24	$51.27	$48.04	$50.08	$49.36	750,385
2022-03-07	$48.19	$48.97	$47.20	$47.91	$47.22	655,645
2022-03-04	$45.75	$48.32	$45.44	$48.26	$47.56	417,275
2022-03-03	$45.81	$46.60	$45.38	$46.55	$45.88	330,013
2022-03-02	$43.61	$45.58	$43.61	$45.52	$44.86	290,523
2022-03-01	$44.27	$44.49	$42.36	$43.29	$42.66	329,216
2022-02-28	$43.42	$44.59	$43.28	$44.43	$43.79	479,079
2022-02-25	$43.67	$44.37	$43.32	$44.06	$43.42	207,662
2022-02-24	$41.53	$43.44	$41.42	$43.40	$42.77	514,676
2022-02-23	$43.16	$43.16	$42.36	$42.62	$42.00	383,417
2022-02-22	$42.81	$43.47	$42.48	$42.62	$42.00	231,579
2022-02-18	$42.81	$43.78	$42.59	$43.25	$42.63	212,135
2022-02-17	$43.75	$44.17	$42.99	$43.14	$42.52	330,395
2022-02-16	$42.89	$44.40	$42.86	$44.35	$43.71	320,765
2022-02-15	$42.05	$43.01	$42.05	$42.85	$42.23	302,111
2022-02-14	$41.25	$41.82	$40.71	$41.70	$41.10	382,053
2022-02-11	$41.67	$42.18	$40.54	$41.16	$40.57	315,366
2022-02-10	$41.47	$42.47	$41.10	$41.64	$41.04	363,474
2022-02-09	$42.83	$42.90	$41.90	$42.10	$41.49	350,175
2022-02-08	$41.29	$42.62	$41.15	$42.49	$41.88	305,726
2022-02-07	$39.98	$41.44	$39.94	$40.99	$40.40	306,967
2022-02-04	$40.91	$41.27	$40.15	$40.30	$39.72	352,132
2022-02-03	$40.42	$41.20	$40.08	$41.12	$40.53	299,904
2022-02-02	$40.67	$40.91	$39.83	$40.76	$40.17	302,056
2022-02-01	$40.69	$40.91	$39.77	$40.79	$40.20	307,127
2022-01-31	$38.90	$40.42	$38.50	$40.36	$39.78	456,299
2022-01-28	$37.95	$38.82	$37.31	$38.80	$38.24	306,536
2022-01-27	$39.21	$39.46	$37.69	$38.03	$37.48	335,699
2022-01-26	$39.42	$40.25	$38.30	$38.83	$38.27	327,106
2022-01-25	$38.52	$39.73	$37.99	$39.34	$38.50	416,175
2022-01-24	$36.95	$39.25	$36.19	$39.11	$38.28	959,913
2022-01-21	$38.84	$39.25	$37.70	$37.73	$36.93	393,600
2022-01-20	$41.05	$41.36	$39.07	$39.12	$38.29	637,560
2022-01-19	$42.46	$42.58	$40.59	$41.11	$40.24	339,014
2022-01-18	$43.28	$43.28	$41.98	$42.14	$41.24	337,127
2022-01-14	$40.76	$43.23	$40.76	$43.22	$42.30	494,175
2022-01-13	$40.90	$41.80	$40.55	$41.26	$40.38	592,641
2022-01-12	$41.15	$41.40	$40.22	$40.82	$39.95	570,604
2022-01-11	$41.25	$41.52	$40.50	$40.82	$39.95	500,718
2022-01-10	$44.60	$44.60	$41.19	$41.52	$40.64	721,120
2022-01-07	$48.10	$48.51	$44.62	$44.69	$43.74	1,094,923
2022-01-06	$47.36	$48.12	$47.14	$47.46	$46.45	454,074
2022-01-05	$48.20	$48.87	$47.40	$47.58	$46.57	663,115
2022-01-04	$46.65	$47.96	$46.64	$47.63	$46.62	341,610
2022-01-03	$46.40	$47.40	$45.81	$46.18	$45.20	233,023
2021-12-31	$45.45	$46.23	$45.25	$45.89	$44.91	171,544
2021-12-30	$44.92	$46.37	$44.92	$45.48	$44.51	261,486
2021-12-29	$45.19	$45.65	$44.80	$45.19	$44.23	123,858
2021-12-28	$45.20	$45.61	$44.85	$44.91	$43.96	149,147
2021-12-27	$44.57	$45.30	$44.23	$45.24	$44.28	134,303
2021-12-23	$45.37	$45.37	$44.58	$44.66	$43.71	131,642
2021-12-22	$44.74	$45.23	$44.54	$45.01	$44.05	143,511
2021-12-21	$43.63	$44.86	$43.44	$44.78	$43.83	214,906
2021-12-20	$42.44	$43.34	$41.95	$43.24	$42.32	290,150
2021-12-17	$42.61	$44.20	$42.45	$43.25	$42.33	536,451
2021-12-16	$43.75	$43.95	$42.35	$43.00	$42.09	258,222
2021-12-15	$42.51	$43.55	$42.02	$43.47	$42.55	301,458
2021-12-14	$43.59	$44.50	$42.26	$42.29	$41.39	633,865
2021-12-13	$44.80	$45.17	$43.71	$43.74	$42.81	270,067
2021-12-10	$43.96	$45.19	$43.61	$44.79	$43.84	459,507
2021-12-09	$42.07	$42.66	$42.01	$42.27	$41.37	138,461
2021-12-08	$42.75	$43.30	$42.50	$42.53	$41.63	170,160
2021-12-07	$42.63	$43.31	$42.59	$42.81	$41.90	175,392
2021-12-06	$41.63	$43.08	$41.22	$42.21	$41.31	223,441
2021-12-03	$40.78	$41.46	$40.29	$41.07	$40.20	223,193
2021-12-02	$40.15	$41.25	$39.93	$40.71	$39.84	294,363
2021-12-01	$40.95	$41.15	$39.45	$39.48	$38.64	409,537
2021-11-30	$40.35	$40.97	$39.87	$39.99	$39.14	765,812
2021-11-29	$40.84	$40.98	$39.69	$40.81	$39.94	305,505
2021-11-26	$39.75	$40.53	$38.72	$40.32	$39.46	263,083
2021-11-24	$41.06	$42.19	$41.00	$41.56	$40.68	155,512
2021-11-23	$41.01	$41.33	$40.48	$41.11	$40.24	456,806
2021-11-22	$40.49	$41.51	$40.49	$40.82	$39.95	229,307
2021-11-19	$40.00	$40.51	$39.86	$40.37	$39.51	146,175
2021-11-18	$41.24	$41.31	$40.26	$40.71	$39.84	176,293
2021-11-17	$41.23	$41.60	$40.53	$41.22	$40.34	189,022
2021-11-16	$42.38	$42.38	$41.50	$41.66	$40.77	127,579
2021-11-15	$42.40	$42.81	$42.20	$42.47	$41.57	168,367
2021-11-12	$42.72	$42.75	$42.21	$42.29	$41.39	132,364
2021-11-11	$42.61	$43.19	$42.30	$42.60	$41.69	136,352
2021-11-10	$42.90	$43.44	$42.23	$42.39	$41.49	319,057
2021-11-09	$43.61	$44.00	$43.10	$43.13	$42.21	182,641
2021-11-08	$45.70	$45.70	$44.12	$44.25	$43.04	287,309
2021-11-05	$43.80	$45.13	$43.50	$44.39	$43.18	310,550
2021-11-04	$43.34	$43.60	$42.80	$42.99	$41.81	229,555
2021-11-03	$42.60	$43.38	$42.35	$43.18	$42.00	264,928
2021-11-02	$42.63	$43.23	$41.96	$42.77	$41.60	340,412
2021-11-01	$40.98	$42.70	$40.29	$42.44	$41.28	550,073
2021-10-29	$42.20	$42.70	$41.01	$41.02	$39.90	390,132
2021-10-28	$41.20	$42.56	$41.20	$42.44	$41.28	342,990
2021-10-27	$42.33	$42.80	$41.08	$41.08	$39.96	513,079
2021-10-26	$46.17	$46.17	$42.75	$43.05	$41.87	502,002
2021-10-25	$45.67	$46.73	$45.60	$46.66	$45.38	339,547
2021-10-22	$46.29	$46.54	$45.54	$45.61	$44.36	155,465
2021-10-21	$47.66	$47.66	$45.69	$46.27	$45.00	306,345
2021-10-20	$46.51	$47.74	$46.00	$47.72	$46.42	403,294
2021-10-19	$46.64	$46.72	$45.87	$46.46	$45.19	270,437
2021-10-18	$46.44	$46.85	$46.25	$46.59	$45.32	313,074
2021-10-15	$45.85	$47.55	$45.81	$46.76	$45.48	624,644
2021-10-14	$45.35	$45.68	$44.48	$45.61	$44.36	282,521
2021-10-13	$45.33	$45.33	$44.37	$44.99	$43.76	252,433
2021-10-12	$43.81	$44.97	$43.14	$44.95	$43.72	582,583
2021-10-11	$44.02	$44.77	$43.79	$43.81	$42.61	95,125
2021-10-08	$44.67	$45.19	$43.96	$44.02	$42.82	161,661
2021-10-07	$44.21	$45.68	$44.04	$44.68	$43.46	392,519
2021-10-06	$43.44	$43.88	$42.84	$43.82	$42.62	144,420
2021-10-05	$44.30	$44.77	$43.65	$44.25	$43.04	163,775
2021-10-04	$44.08	$44.62	$43.04	$44.06	$42.86	338,000
2021-10-01	$43.10	$44.35	$42.75	$44.17	$42.96	331,117
2021-09-30	$43.94	$44.06	$42.89	$42.99	$41.81	135,371
2021-09-29	$44.13	$44.13	$43.20	$43.72	$42.52	159,845
2021-09-28	$44.29	$44.48	$43.70	$43.81	$42.61	196,845
2021-09-27	$43.16	$45.32	$43.12	$44.16	$42.95	293,864
2021-09-24	$43.02	$43.59	$42.76	$42.96	$41.79	133,500
2021-09-23	$42.47	$43.64	$42.47	$43.16	$41.98	162,416
2021-09-22	$41.49	$42.60	$41.49	$42.26	$41.10	309,176
2021-09-21	$41.51	$41.65	$40.39	$40.91	$39.79	222,518
2021-09-20	$40.61	$41.52	$40.10	$41.35	$40.22	295,713
2021-09-17	$42.98	$43.08	$41.62	$41.86	$40.72	756,745
2021-09-16	$43.38	$43.38	$42.27	$42.77	$41.60	223,548
2021-09-15	$42.54	$43.50	$42.46	$43.34	$42.16	249,759
2021-09-14	$43.69	$43.69	$42.60	$42.75	$41.58	180,299
2021-09-13	$43.98	$43.98	$42.34	$43.59	$42.40	366,123
2021-09-10	$43.69	$43.81	$43.34	$43.44	$42.25	177,938
2021-09-09	$43.80	$44.67	$43.42	$43.47	$42.28	420,422
2021-09-08	$44.69	$45.27	$43.71	$44.12	$42.91	271,631
2021-09-07	$44.80	$45.34	$44.60	$45.06	$43.83	196,957
2021-09-03	$45.00	$45.59	$44.69	$44.89	$43.66	169,690
2021-09-02	$44.38	$45.70	$44.08	$45.18	$43.94	216,896
2021-09-01	$44.27	$44.45	$43.53	$44.08	$42.87	164,964
2021-08-31	$44.82	$45.41	$43.81	$44.10	$42.89	215,182
2021-08-30	$45.52	$45.52	$44.36	$44.44	$43.22	225,235
2021-08-27	$44.02	$45.76	$44.02	$45.26	$44.02	192,195
2021-08-26	$44.16	$44.72	$43.92	$43.96	$42.76	188,509
2021-08-25	$43.48	$44.08	$43.06	$43.55	$42.36	150,218
2021-08-24	$43.25	$43.78	$42.72	$43.25	$42.07	143,261
2021-08-23	$42.02	$43.10	$41.86	$43.00	$41.82	148,245
2021-08-20	$41.02	$41.73	$40.75	$41.60	$40.46	182,784
2021-08-19	$41.87	$42.50	$40.86	$41.17	$40.04	305,602
2021-08-18	$44.00	$44.15	$42.68	$42.77	$41.60	401,829
2021-08-17	$44.01	$44.27	$43.27	$43.95	$42.75	293,724
2021-08-16	$44.47	$45.31	$43.79	$44.39	$43.18	162,337
2021-08-13	$45.16	$45.52	$44.55	$45.06	$43.83	146,359
2021-08-12	$46.30	$46.49	$45.15	$45.36	$44.12	175,845
2021-08-11	$44.87	$46.35	$44.15	$46.32	$45.05	268,296
2021-08-10	$43.60	$44.96	$43.53	$44.84	$43.61	437,020
2021-08-09	$43.22	$44.02	$43.00	$43.51	$42.32	262,010
2021-08-06	$43.36	$44.05	$43.14	$43.57	$42.38	166,333
2021-08-05	$42.64	$43.14	$42.43	$42.89	$41.72	271,739
2021-08-04	$42.85	$43.28	$42.26	$42.28	$41.12	206,817
2021-08-03	$42.39	$43.53	$41.97	$43.20	$42.02	250,410
2021-08-02	$43.06	$44.07	$41.96	$42.04	$40.89	196,125
2021-07-30	$43.09	$43.86	$42.38	$42.80	$41.63	284,719
2021-07-29	$43.56	$44.03	$43.11	$43.47	$42.28	131,016
2021-07-28	$42.49	$43.23	$41.67	$43.02	$41.84	260,818
2021-07-27	$42.58	$42.70	$41.76	$42.41	$41.25	237,295
2021-07-26	$43.25	$44.05	$42.76	$43.40	$41.95	318,057
2021-07-23	$42.50	$42.75	$42.02	$42.21	$40.80	229,181
2021-07-22	$42.96	$42.96	$41.83	$41.91	$40.51	207,520
2021-07-21	$42.62	$43.44	$42.48	$42.99	$41.55	238,468
2021-07-20	$40.05	$42.42	$39.75	$41.98	$40.57	404,104
2021-07-19	$42.12	$42.12	$39.68	$40.05	$38.71	744,843
2021-07-16	$43.55	$43.63	$40.87	$40.94	$39.57	493,544
2021-07-15	$42.75	$43.74	$42.62	$43.05	$41.61	361,411
2021-07-14	$43.30	$43.86	$42.53	$43.33	$41.88	374,306
2021-07-13	$43.22	$43.66	$42.84	$43.06	$41.62	400,685
2021-07-12	$44.79	$45.78	$43.37	$43.59	$42.13	1,046,609
2021-07-09	$41.83	$44.21	$41.37	$43.27	$41.82	751,378
2021-07-08	$39.87	$40.97	$39.03	$40.04	$38.70	520,990
2021-07-07	$41.05	$41.50	$40.04	$40.75	$39.39	541,139
2021-07-06	$41.79	$41.79	$39.86	$41.24	$39.86	475,755
2021-07-02	$43.53	$43.57	$41.84	$41.94	$40.54	327,179
2021-07-01	$44.00	$44.10	$43.10	$43.44	$41.99	266,556
2021-06-30	$42.32	$43.82	$41.90	$43.58	$42.12	396,773
2021-06-29	$45.17	$45.37	$42.39	$42.77	$41.34	582,568
2021-06-28	$45.83	$45.83	$44.36	$44.93	$43.43	205,894
2021-06-25	$46.73	$47.24	$45.83	$45.83	$44.29	442,995
2021-06-24	$45.26	$46.73	$45.11	$46.63	$45.07	224,256
2021-06-23	$45.98	$46.18	$44.98	$44.99	$43.48	277,383
2021-06-22	$45.19	$46.06	$44.41	$45.86	$44.32	567,197
2021-06-21	$44.20	$45.65	$44.01	$45.28	$43.76	303,948
2021-06-18	$44.85	$45.05	$43.39	$43.61	$42.15	515,722
2021-06-17	$47.86	$47.86	$45.21	$45.58	$44.05	365,679
2021-06-16	$47.29	$47.84	$46.72	$47.70	$46.10	252,859
2021-06-15	$47.15	$47.71	$46.57	$47.42	$45.83	161,716
2021-06-14	$47.89	$48.14	$46.79	$47.17	$45.59	240,059
2021-06-11	$47.40	$48.23	$47.23	$47.71	$46.11	247,305
2021-06-10	$48.37	$48.50	$47.11	$47.28	$45.70	227,727
2021-06-09	$47.51	$48.12	$47.00	$48.09	$46.48	312,582
2021-06-08	$46.63	$47.55	$45.93	$47.27	$45.69	319,927
2021-06-07	$46.32	$47.14	$45.99	$46.25	$44.70	346,766
2021-06-04	$47.05	$47.05	$45.79	$46.30	$44.75	240,647
2021-06-03	$47.45	$47.72	$46.25	$46.89	$45.32	437,290
2021-06-02	$47.76	$48.22	$47.04	$47.71	$46.11	330,856
2021-06-01	$45.23	$47.49	$44.75	$47.27	$45.69	419,291
2021-05-28	$44.44	$44.58	$43.35	$44.41	$42.92	272,027
2021-05-27	$44.44	$44.96	$44.09	$44.25	$42.77	395,777
2021-05-26	$43.99	$44.54	$43.37	$43.88	$42.41	296,560
2021-05-25	$47.49	$48.10	$43.81	$43.94	$42.47	605,409
2021-05-24	$47.00	$47.83	$46.28	$47.50	$45.91	310,313
2021-05-21	$46.30	$46.97	$45.57	$46.56	$45.00	252,902
2021-05-20	$45.48	$46.08	$44.71	$45.95	$44.41	380,171
2021-05-19	$44.66	$45.53	$44.11	$45.37	$43.85	256,408
2021-05-18	$46.06	$46.23	$45.30	$45.39	$43.87	215,911
2021-05-17	$46.61	$46.91	$45.56	$46.10	$44.56	163,902
2021-05-14	$46.03	$47.15	$45.42	$46.97	$45.40	290,510
2021-05-13	$45.14	$46.17	$45.14	$45.69	$44.16	182,177
2021-05-12	$46.07	$46.57	$44.72	$44.91	$43.41	270,975
2021-05-11	$46.83	$47.63	$45.92	$46.33	$44.78	309,630
2021-05-10	$49.16	$49.33	$47.59	$47.60	$46.01	267,575
2021-05-07	$47.85	$49.15	$47.79	$49.10	$47.46	176,690
2021-05-06	$49.09	$49.19	$47.33	$48.30	$46.68	561,022
2021-05-05	$49.45	$50.08	$49.11	$49.22	$47.57	236,502
2021-05-04	$49.14	$49.87	$48.26	$49.44	$47.78	307,025
2021-05-03	$49.00	$49.62	$48.02	$49.55	$47.89	501,118
2021-04-30	$47.44	$47.90	$46.94	$47.24	$45.66	497,470
2021-04-29	$48.67	$48.81	$47.64	$47.98	$46.37	406,760
2021-04-28	$48.40	$48.58	$47.70	$48.46	$46.84	272,118
2021-04-27	$47.58	$48.36	$47.15	$48.18	$46.57	319,421
2021-04-26	$47.10	$48.00	$46.64	$47.68	$46.08	422,102
2021-04-23	$45.60	$47.06	$45.12	$46.76	$45.19	365,421
2021-04-22	$44.72	$46.72	$43.99	$45.45	$43.93	604,883
2021-04-21	$41.22	$43.09	$41.09	$42.98	$41.54	378,206
2021-04-20	$43.50	$43.72	$40.90	$41.59	$40.20	511,674
2021-04-19	$43.58	$44.23	$43.43	$44.15	$42.40	456,627
2021-04-16	$43.23	$44.14	$42.59	$43.80	$42.06	1,878,585
2021-04-15	$42.90	$45.13	$42.62	$42.66	$40.97	1,086,214
2021-04-14	$45.45	$46.42	$45.44	$46.17	$44.34	198,338
2021-04-13	$46.44	$46.50	$44.93	$45.52	$43.71	268,323
2021-04-12	$46.20	$46.62	$45.28	$46.38	$44.54	237,846
2021-04-09	$46.18	$46.45	$45.24	$45.86	$44.04	290,620
2021-04-08	$45.19	$46.27	$44.68	$45.85	$44.03	324,919
2021-04-07	$46.38	$46.63	$44.70	$45.35	$43.55	520,547
2021-04-06	$45.98	$46.89	$43.68	$46.00	$44.17	1,316,324
2021-04-05	$48.90	$49.16	$47.53	$48.25	$46.33	414,475
2021-04-01	$47.48	$48.16	$46.67	$48.14	$46.23	303,970
2021-03-31	$47.15	$47.78	$46.69	$47.22	$45.34	405,237
2021-03-30	$45.13	$47.36	$45.13	$47.10	$45.23	269,618
2021-03-29	$46.92	$48.20	$45.20	$45.23	$43.43	315,554
2021-03-26	$47.00	$47.43	$45.99	$46.76	$44.90	220,184
2021-03-25	$43.74	$46.62	$43.65	$46.25	$44.41	244,621
2021-03-24	$44.59	$45.75	$44.35	$44.41	$42.65	260,809
2021-03-23	$46.13	$46.83	$43.67	$44.04	$42.29	325,601
2021-03-22	$46.79	$47.16	$46.01	$46.94	$45.08	240,243
2021-03-19	$46.76	$47.13	$45.74	$46.38	$44.54	591,413
2021-03-18	$47.89	$48.80	$46.41	$46.95	$45.08	272,940
2021-03-17	$47.64	$48.26	$46.87	$47.87	$45.97	261,871
2021-03-16	$48.67	$48.99	$47.39	$47.61	$45.72	261,594
2021-03-15	$49.80	$49.90	$48.47	$48.83	$46.89	211,135
2021-03-12	$48.93	$49.91	$48.93	$49.83	$47.85	320,058
2021-03-11	$47.69	$49.01	$46.76	$48.88	$46.94	266,591
2021-03-10	$46.45	$47.32	$46.11	$47.24	$45.36	295,619
2021-03-09	$48.07	$48.07	$45.81	$46.11	$44.28	353,719
2021-03-08	$47.50	$48.46	$47.01	$47.62	$45.73	364,315
2021-03-05	$47.53	$47.96	$45.72	$47.23	$45.35	362,824
2021-03-04	$47.00	$47.60	$45.40	$46.68	$44.83	391,158
2021-03-03	$47.02	$48.75	$46.90	$47.45	$45.56	290,268
2021-03-02	$47.59	$48.05	$46.86	$46.90	$45.04	324,654
2021-03-01	$48.38	$48.58	$47.53	$47.62	$45.73	303,063
2021-02-26	$47.50	$48.18	$46.05	$47.05	$45.18	276,296
2021-02-25	$47.50	$48.10	$46.83	$47.46	$45.57	279,109
2021-02-24	$49.17	$50.21	$47.45	$47.69	$45.80	634,826
2021-02-23	$47.83	$49.19	$47.10	$48.95	$47.01	761,158
2021-02-22	$45.54	$49.41	$45.53	$47.99	$46.08	1,342,922
2021-02-19	$44.56	$45.64	$44.47	$45.58	$43.77	218,572
2021-02-18	$45.38	$45.93	$44.11	$44.36	$42.60	272,518
2021-02-17	$46.00	$46.50	$45.10	$45.76	$43.94	249,609
2021-02-16	$45.86	$47.14	$45.04	$46.04	$44.21	346,173
2021-02-12	$45.08	$46.75	$44.77	$45.98	$44.15	712,368
2021-02-11	$44.23	$44.86	$42.63	$43.50	$41.77	259,724
2021-02-10	$43.80	$44.70	$42.32	$44.06	$42.31	546,881
2021-02-09	$42.02	$43.81	$41.63	$43.50	$41.77	370,102
2021-02-08	$40.65	$43.88	$40.41	$42.20	$40.52	649,215
2021-02-05	$39.41	$40.31	$38.65	$40.28	$38.68	309,630
2021-02-04	$38.34	$39.20	$37.75	$39.03	$37.48	262,436
2021-02-03	$38.23	$38.45	$37.74	$38.17	$36.65	295,909
2021-02-02	$38.49	$38.50	$37.55	$38.35	$36.83	330,648
2021-02-01	$36.56	$38.20	$36.07	$38.07	$36.56	373,168
2021-01-29	$36.56	$38.00	$36.17	$36.18	$34.74	543,263
2021-01-28	$37.32	$38.10	$36.04	$36.49	$35.04	500,246
2021-01-27	$35.35	$37.48	$35.22	$37.06	$35.59	564,261
2021-01-26	$36.52	$36.56	$35.86	$36.31	$34.87	214,303
2021-01-25	$36.33	$36.99	$35.65	$36.25	$34.81	264,218
2021-01-22	$35.40	$37.01	$35.13	$36.86	$35.13	374,859
2021-01-21	$37.91	$37.98	$36.19	$36.22	$34.52	460,100
2021-01-20	$37.48	$38.06	$37.31	$37.71	$35.94	347,953
2021-01-19	$35.99	$37.22	$35.76	$37.11	$35.37	353,802
2021-01-15	$35.97	$36.03	$35.19	$35.71	$34.04	278,102
2021-01-14	$36.61	$37.32	$36.21	$36.61	$34.90	299,509
2021-01-13	$36.50	$37.23	$36.17	$36.37	$34.67	311,254
2021-01-12	$35.95	$37.31	$35.60	$36.83	$35.11	439,127
2021-01-11	$35.04	$36.30	$35.04	$35.76	$34.09	474,506
2021-01-08	$36.21	$36.23	$34.43	$35.56	$33.89	613,212
2021-01-07	$36.50	$36.53	$35.26	$35.86	$34.18	495,049
2021-01-06	$34.53	$37.66	$33.29	$36.46	$34.75	1,002,663
2021-01-05	$35.47	$36.59	$35.15	$35.96	$34.28	410,411
2021-01-04	$36.54	$36.86	$34.19	$35.42	$33.76	606,848
2020-12-31	$36.75	$37.00	$36.32	$36.38	$34.68	280,771
2020-12-30	$36.66	$37.34	$36.41	$36.80	$35.08	191,790
2020-12-29	$37.38	$37.38	$36.20	$36.46	$34.75	189,799
2020-12-28	$37.77	$37.99	$37.13	$37.20	$35.46	211,774
2020-12-24	$36.90	$37.48	$36.63	$37.31	$35.56	86,539
2020-12-23	$36.79	$37.48	$36.74	$36.77	$35.05	255,645
2020-12-22	$35.88	$36.62	$35.68	$36.53	$34.82	205,538
2020-12-21	$35.02	$36.15	$34.66	$35.97	$34.29	209,516
2020-12-18	$36.88	$37.40	$35.84	$35.99	$34.30	694,913
2020-12-17	$36.47	$36.78	$35.76	$36.69	$34.97	215,096
2020-12-16	$36.47	$36.49	$36.07	$36.20	$34.50	237,347
2020-12-15	$35.28	$36.36	$35.19	$36.33	$34.63	343,556
2020-12-14	$36.01	$36.23	$34.65	$34.83	$33.20	324,272
2020-12-11	$34.16	$35.00	$33.89	$34.97	$33.33	265,575
2020-12-10	$35.01	$35.18	$34.28	$34.45	$32.84	270,473
2020-12-09	$35.24	$36.04	$35.24	$35.50	$33.84	179,671
2020-12-08	$34.47	$35.50	$34.47	$35.05	$33.41	203,035
2020-12-07	$35.20	$35.28	$34.61	$34.99	$33.35	139,184
2020-12-04	$34.40	$35.28	$34.29	$35.23	$33.58	216,848
2020-12-03	$33.95	$34.28	$33.57	$33.91	$32.32	161,662
2020-12-02	$33.76	$34.19	$33.48	$33.78	$32.20	253,664
2020-12-01	$34.03	$34.36	$33.50	$33.87	$32.28	250,585
2020-11-30	$35.01	$35.01	$33.18	$33.37	$31.81	340,090
2020-11-27	$34.94	$35.46	$34.83	$35.28	$33.63	107,673
2020-11-25	$35.46	$35.85	$34.66	$35.22	$33.57	201,390
2020-11-24	$34.64	$36.23	$34.61	$35.94	$34.26	373,944
2020-11-23	$32.70	$34.40	$32.58	$34.25	$32.65	527,540
2020-11-20	$32.96	$33.35	$32.08	$32.47	$30.95	224,895
2020-11-19	$33.43	$33.56	$32.67	$33.19	$31.64	227,023
2020-11-18	$33.77	$34.26	$33.50	$33.54	$31.97	328,684
2020-11-17	$32.70	$34.05	$32.01	$33.64	$32.06	425,619
2020-11-16	$32.27	$34.08	$32.05	$32.95	$31.41	445,045
2020-11-13	$30.42	$31.89	$30.42	$31.67	$30.19	306,919
2020-11-12	$30.33	$30.44	$29.51	$30.03	$28.62	267,320
2020-11-11	$30.88	$30.89	$30.01	$30.56	$29.13	270,148
2020-11-10	$29.76	$30.77	$29.33	$30.63	$29.20	439,604
2020-11-09	$28.91	$30.00	$28.46	$29.26	$27.89	452,493
2020-11-06	$28.78	$29.25	$27.65	$27.72	$26.18	346,496
2020-11-05	$28.23	$29.32	$27.98	$28.72	$27.12	207,933
2020-11-04	$28.97	$29.08	$27.72	$27.90	$26.35	243,448
2020-11-03	$28.91	$29.44	$28.39	$29.28	$27.65	231,256
2020-11-02	$27.72	$28.32	$27.33	$28.30	$26.73	329,805
2020-10-30	$26.20	$27.23	$26.01	$26.98	$25.48	476,319
2020-10-29	$26.86	$26.97	$26.22	$26.43	$24.96	559,315
2020-10-28	$28.44	$28.79	$26.88	$26.93	$25.43	623,176
2020-10-27	$28.96	$29.53	$28.78	$29.42	$27.79	417,328
2020-10-26	$29.35	$29.81	$28.32	$28.78	$27.18	984,897
2020-10-23	$31.40	$31.51	$29.60	$30.01	$28.34	904,488
2020-10-22	$32.41	$33.09	$31.81	$33.02	$31.19	404,812
2020-10-21	$32.50	$32.86	$32.22	$32.28	$30.49	178,489
2020-10-20	$32.65	$33.04	$32.36	$32.50	$30.69	231,202
2020-10-19	$33.48	$33.70	$32.30	$32.31	$30.52	422,071
2020-10-16	$33.53	$33.95	$33.29	$33.41	$31.55	247,683
2020-10-15	$32.35	$33.85	$32.32	$33.65	$31.78	266,650
2020-10-14	$33.15	$33.61	$32.63	$32.96	$31.13	258,326
2020-10-13	$33.08	$33.67	$32.83	$33.17	$31.33	408,627
2020-10-12	$33.87	$34.26	$33.18	$33.52	$31.66	349,341
2020-10-09	$34.21	$34.77	$33.57	$33.73	$31.86	827,131
2020-10-08	$33.76	$34.25	$33.02	$33.77	$31.89	308,256
2020-10-07	$32.84	$33.96	$32.81	$33.45	$31.59	525,396
2020-10-06	$33.53	$33.75	$32.50	$32.60	$30.79	683,964
2020-10-05	$31.75	$33.59	$31.62	$33.14	$31.30	1,097,665
2020-10-02	$29.55	$31.87	$29.55	$31.35	$29.61	722,072
2020-10-01	$29.40	$30.29	$29.11	$30.24	$28.56	510,203
2020-09-30	$29.74	$30.53	$29.24	$29.40	$27.77	478,496
2020-09-29	$29.84	$30.05	$29.13	$29.57	$27.93	289,515
2020-09-28	$29.70	$30.50	$29.50	$29.78	$28.13	447,737
2020-09-25	$27.83	$29.23	$27.83	$29.17	$27.55	441,257
2020-09-24	$27.70	$29.03	$27.25	$28.24	$26.67	364,830
2020-09-23	$28.68	$29.28	$27.73	$27.75	$26.21	333,644
2020-09-22	$28.95	$29.71	$28.28	$28.74	$27.14	382,604
2020-09-21	$28.15	$28.27	$26.94	$27.97	$26.42	549,463
2020-09-18	$29.48	$30.02	$28.82	$29.11	$27.49	690,884
2020-09-17	$28.86	$29.79	$28.55	$29.26	$27.63	276,114
2020-09-16	$28.69	$30.12	$28.50	$29.20	$27.58	410,460
2020-09-15	$28.75	$29.34	$28.52	$28.61	$27.02	225,151
2020-09-14	$27.58	$28.66	$27.32	$28.55	$26.96	352,559
2020-09-11	$27.54	$27.93	$27.22	$27.41	$25.89	187,497
2020-09-10	$28.19	$28.41	$27.40	$27.50	$25.97	204,657
2020-09-09	$27.62	$28.19	$27.04	$27.94	$26.39	389,788
2020-09-08	$28.36	$28.44	$27.04	$27.23	$25.72	349,939
2020-09-04	$27.92	$28.89	$26.98	$28.54	$26.95	874,819
2020-09-03	$27.58	$28.09	$26.95	$27.28	$25.76	166,891
2020-09-02	$27.83	$27.84	$27.42	$27.56	$26.03	269,510
2020-09-01	$27.05	$27.88	$26.86	$27.80	$26.26	238,694
2020-08-31	$27.70	$27.70	$27.09	$27.19	$25.68	310,607
2020-08-28	$27.74	$27.91	$27.52	$27.60	$26.07	278,107
2020-08-27	$26.94	$27.76	$26.94	$27.46	$25.93	459,508
2020-08-26	$27.10	$27.71	$26.87	$27.65	$26.11	283,211
2020-08-25	$27.83	$27.85	$27.01	$27.12	$25.61	182,801
2020-08-24	$27.37	$27.69	$26.97	$27.47	$25.94	219,881
2020-08-21	$27.01	$27.50	$26.75	$27.07	$25.57	260,139
2020-08-20	$27.11	$27.57	$26.92	$27.32	$25.80	264,093
2020-08-19	$27.46	$28.40	$27.31	$27.49	$25.96	285,336
2020-08-18	$28.21	$28.30	$27.42	$27.47	$25.94	441,488
2020-08-17	$28.71	$28.74	$28.06	$28.36	$26.78	195,371
2020-08-14	$28.07	$28.97	$28.01	$28.66	$27.07	189,762
2020-08-13	$28.07	$28.82	$27.79	$28.48	$26.90	461,102
2020-08-12	$29.33	$29.33	$28.21	$28.33	$26.76	316,860
2020-08-11	$29.20	$29.81	$28.64	$28.76	$27.16	468,680
2020-08-10	$27.90	$28.95	$27.85	$28.73	$27.13	434,046
2020-08-07	$26.49	$27.69	$26.49	$27.65	$26.11	224,315
2020-08-06	$26.38	$26.90	$26.34	$26.68	$25.20	361,154
2020-08-05	$25.90	$26.65	$25.77	$26.63	$25.15	304,182
2020-08-04	$25.30	$26.00	$25.10	$25.72	$24.29	273,007
2020-08-03	$25.76	$25.87	$25.22	$25.34	$23.93	392,841
2020-07-31	$26.87	$26.87	$25.10	$25.73	$24.30	597,481
2020-07-30	$26.80	$27.34	$26.65	$26.99	$25.49	445,064
2020-07-29	$26.29	$28.20	$26.22	$27.94	$26.39	618,339
2020-07-28	$26.11	$26.83	$25.91	$26.49	$25.02	487,037
2020-07-27	$26.41	$26.82	$26.03	$26.67	$24.93	438,566
2020-07-24	$26.48	$26.87	$26.28	$26.38	$24.66	450,622
2020-07-23	$26.00	$26.99	$25.87	$26.70	$24.96	665,831
2020-07-22	$25.50	$26.53	$25.42	$26.26	$24.55	533,804
2020-07-21	$25.61	$26.34	$25.41	$25.77	$24.09	465,555
2020-07-20	$25.27	$25.61	$24.75	$25.40	$23.75	463,964
2020-07-17	$26.56	$26.75	$25.34	$25.48	$23.82	622,678
2020-07-16	$25.86	$27.15	$25.64	$26.48	$24.76	1,104,349
2020-07-15	$26.54	$26.85	$26.01	$26.10	$24.40	597,352
2020-07-14	$25.60	$26.63	$25.05	$25.65	$23.98	709,427
2020-07-13	$25.79	$26.97	$24.80	$25.57	$23.91	1,688,986
2020-07-10	$24.65	$26.79	$23.76	$25.09	$23.46	4,381,730
2020-07-09	$22.63	$22.77	$21.61	$21.72	$20.31	467,127
2020-07-08	$21.71	$23.85	$21.65	$22.63	$21.16	1,401,604
2020-07-07	$22.56	$22.61	$21.80	$21.81	$20.39	447,059
2020-07-06	$22.43	$23.17	$22.43	$23.00	$21.50	450,556
2020-07-02	$22.74	$23.12	$21.91	$22.09	$20.65	219,182
2020-07-01	$23.61	$23.70	$22.17	$22.24	$20.79	380,372
2020-06-30	$22.35	$22.94	$22.22	$22.75	$21.27	346,882
2020-06-29	$21.96	$23.00	$21.83	$22.59	$21.12	282,167
2020-06-26	$22.27	$22.27	$21.19	$21.60	$20.19	396,570
2020-06-25	$21.50	$22.64	$21.40	$22.55	$21.08	400,630
2020-06-24	$22.41	$22.54	$21.57	$21.60	$20.19	333,905
2020-06-23	$22.95	$23.07	$22.30	$22.88	$21.39	331,216
2020-06-22	$21.93	$22.71	$21.72	$22.55	$21.08	249,008
2020-06-19	$23.46	$23.50	$21.84	$22.39	$20.93	524,093
2020-06-18	$22.87	$23.46	$22.53	$23.11	$21.61	344,940
2020-06-17	$23.95	$24.08	$22.89	$23.04	$21.54	328,957
2020-06-16	$24.58	$24.85	$23.14	$24.01	$22.45	382,964
2020-06-15	$20.80	$23.72	$20.13	$23.28	$21.77	532,791
2020-06-12	$22.79	$22.99	$21.82	$22.88	$21.39	374,713
2020-06-11	$22.50	$22.79	$21.51	$21.59	$20.19	406,739
2020-06-10	$24.93	$25.04	$23.83	$23.89	$22.34	407,659
2020-06-09	$25.37	$25.68	$24.87	$25.03	$23.40	518,072
2020-06-08	$27.11	$27.49	$25.48	$25.81	$24.13	545,865
2020-06-05	$27.14	$28.24	$26.39	$26.43	$24.71	810,439
2020-06-04	$24.51	$25.88	$24.19	$25.72	$24.05	556,524
2020-06-03	$24.55	$25.11	$24.41	$24.66	$23.06	461,695
2020-06-02	$21.72	$24.25	$21.51	$24.09	$22.52	977,480
2020-06-01	$21.25	$21.58	$21.00	$21.40	$20.01	309,654
2020-05-29	$21.35	$21.71	$20.45	$21.22	$19.84	546,322
2020-05-28	$24.26	$24.40	$21.70	$21.81	$20.39	773,231
2020-05-27	$22.50	$24.15	$22.06	$24.08	$22.51	942,526
2020-05-26	$22.11	$22.74	$21.38	$21.86	$20.44	842,885
2020-05-22	$19.74	$21.62	$19.12	$21.35	$19.96	2,164,839
2020-05-21	$19.54	$20.16	$19.46	$19.65	$18.37	420,748
2020-05-20	$19.19	$20.00	$19.15	$19.51	$18.24	471,999
2020-05-19	$18.44	$19.39	$18.01	$18.56	$17.35	611,956
2020-05-18	$17.39	$18.07	$17.23	$17.90	$16.74	554,706
2020-05-15	$16.35	$16.86	$16.08	$16.55	$15.47	440,581
2020-05-14	$15.60	$16.55	$15.22	$16.38	$15.31	424,471
2020-05-13	$16.18	$16.18	$15.51	$15.92	$14.88	412,070
2020-05-12	$16.90	$17.12	$16.07	$16.10	$15.05	232,820
2020-05-11	$16.97	$17.20	$16.60	$16.90	$15.80	268,169
2020-05-08	$16.57	$17.30	$16.33	$17.27	$16.15	366,022
2020-05-07	$15.95	$16.57	$15.91	$16.22	$15.16	306,786
2020-05-06	$16.54	$16.69	$15.66	$15.75	$14.73	462,963
2020-05-05	$16.70	$17.41	$16.37	$16.47	$15.40	380,077
2020-05-04	$16.11	$16.39	$15.71	$16.35	$15.29	408,858
2020-05-01	$16.58	$16.74	$15.76	$16.27	$15.21	796,833
2020-04-30	$16.66	$17.32	$16.15	$16.98	$15.88	652,041
2020-04-29	$16.99	$17.47	$16.68	$17.06	$15.95	587,500
2020-04-28	$16.05	$16.79	$16.01	$16.43	$15.36	512,040
2020-04-27	$16.48	$16.93	$16.22	$16.67	$15.59	445,475
2020-04-24	$16.55	$16.74	$16.12	$16.57	$15.49	326,261
2020-04-23	$16.18	$16.84	$16.10	$16.42	$15.35	312,493
2020-04-22	$16.38	$16.41	$15.80	$16.01	$14.97	339,913
2020-04-21	$15.36	$16.02	$15.36	$15.91	$14.87	413,163
2020-04-20	$16.00	$17.14	$15.89	$16.33	$15.01	620,835
2020-04-17	$16.32	$16.91	$16.10	$16.53	$15.20	461,922
2020-04-16	$16.00	$16.26	$15.05	$15.59	$14.33	514,290
2020-04-15	$16.66	$16.66	$15.85	$16.02	$14.73	677,574
2020-04-14	$17.77	$18.52	$16.92	$17.11	$15.73	725,827
2020-04-13	$18.53	$18.55	$17.12	$17.21	$15.82	752,648
2020-04-09	$20.03	$21.00	$18.28	$18.59	$17.09	1,226,831
2020-04-08	$16.80	$19.29	$16.41	$18.64	$17.14	2,441,655
2020-04-07	$16.12	$19.31	$15.76	$16.80	$15.44	1,157,105
2020-04-06	$13.77	$14.68	$13.60	$14.36	$13.20	632,560
2020-04-03	$15.86	$16.14	$12.89	$13.12	$12.06	918,360
2020-04-02	$16.41	$16.88	$15.53	$16.23	$14.92	683,172
2020-04-01	$16.44	$17.18	$16.12	$16.57	$15.23	596,051
2020-03-31	$17.51	$17.98	$17.00	$17.74	$16.31	662,450
2020-03-30	$18.04	$18.50	$16.36	$17.60	$16.18	564,069
2020-03-27	$17.03	$18.80	$16.47	$18.01	$16.56	624,632
2020-03-26	$15.38	$17.88	$15.16	$17.75	$16.32	707,751
2020-03-25	$15.24	$16.15	$13.75	$15.18	$13.96	511,949
2020-03-24	$15.20	$15.53	$14.56	$15.16	$13.94	444,547
2020-03-23	$14.66	$14.73	$13.27	$14.24	$13.09	563,865
2020-03-20	$15.03	$15.96	$14.17	$14.81	$13.62	1,231,611
2020-03-19	$13.86	$15.11	$13.34	$14.90	$13.70	595,408
2020-03-18	$15.62	$16.06	$13.41	$13.81	$12.70	803,763
2020-03-17	$16.59	$17.94	$15.22	$17.00	$15.63	635,102
2020-03-16	$16.56	$17.69	$16.05	$16.24	$14.93	465,524
2020-03-13	$17.33	$18.74	$16.49	$18.74	$17.23	560,775
2020-03-12	$15.88	$16.71	$15.07	$16.18	$14.87	579,002
2020-03-11	$18.50	$18.93	$16.75	$17.13	$15.75	658,948
2020-03-10	$18.86	$18.86	$16.77	$18.65	$17.15	523,970
2020-03-09	$19.66	$20.63	$17.90	$18.08	$16.62	670,347
2020-03-06	$22.18	$22.94	$21.42	$21.84	$20.08	398,283
2020-03-05	$23.54	$23.72	$22.85	$23.05	$21.19	278,996
2020-03-04	$24.07	$24.34	$23.55	$24.32	$22.36	255,028
2020-03-03	$24.04	$24.30	$23.34	$23.79	$21.87	559,180
2020-03-02	$24.20	$24.29	$22.84	$23.97	$22.04	872,719
2020-02-28	$23.61	$25.16	$23.43	$24.23	$22.28	655,514
2020-02-27	$24.63	$25.31	$23.64	$24.47	$22.50	571,666
2020-02-26	$25.40	$25.60	$24.89	$25.14	$23.11	587,836
2020-02-25	$26.23	$26.30	$24.80	$25.14	$23.11	630,846
2020-02-24	$26.50	$26.50	$25.68	$26.09	$23.99	619,254
2020-02-21	$27.58	$27.96	$27.46	$27.67	$25.44	393,057
2020-02-20	$27.57	$28.11	$27.50	$27.63	$25.40	433,791
2020-02-19	$27.89	$27.94	$27.38	$27.57	$25.35	562,348
2020-02-18	$27.20	$27.92	$27.04	$27.89	$25.64	315,662
2020-02-14	$27.37	$27.51	$26.96	$27.30	$25.10	422,219
2020-02-13	$27.40	$27.70	$27.11	$27.45	$25.24	326,157
2020-02-12	$27.23	$27.74	$27.09	$27.62	$25.39	466,311
2020-02-11	$26.44	$26.96	$26.24	$26.79	$24.63	238,706
2020-02-10	$26.29	$27.19	$25.92	$26.27	$24.15	447,733
2020-02-07	$25.13	$26.64	$24.68	$26.32	$24.20	1,387,870
2020-02-06	$26.16	$26.25	$25.15	$25.36	$23.31	310,013
2020-02-05	$25.41	$26.12	$25.41	$25.98	$23.88	397,524
2020-02-04	$24.87	$25.12	$24.61	$24.95	$22.94	309,647
2020-02-03	$24.19	$24.54	$24.06	$24.31	$22.35	325,736
2020-01-31	$25.20	$25.20	$24.01	$24.09	$22.15	347,506
2020-01-30	$24.72	$25.25	$24.58	$25.23	$23.19	216,804
2020-01-29	$24.71	$25.35	$24.54	$25.04	$23.02	280,249
2020-01-28	$25.38	$25.40	$24.26	$24.63	$22.64	500,153
2020-01-27	$24.48	$25.46	$24.15	$25.18	$23.15	676,025
2020-01-24	$26.50	$26.50	$25.13	$25.34	$23.05	520,779
2020-01-23	$25.90	$26.66	$25.42	$26.52	$24.12	568,026
2020-01-22	$26.48	$26.57	$25.92	$26.00	$23.65	251,899
2020-01-21	$26.60	$26.74	$25.74	$26.39	$24.00	424,623
2020-01-17	$27.21	$27.28	$26.50	$26.55	$24.15	723,724
2020-01-16	$27.35	$27.86	$27.13	$27.20	$24.74	433,540
2020-01-15	$27.00	$27.19	$26.73	$27.07	$24.62	361,422
2020-01-14	$26.89	$27.36	$26.55	$27.11	$24.66	453,808
2020-01-13	$27.80	$27.80	$27.19	$27.45	$24.97	714,266
2020-01-10	$28.31	$28.46	$27.25	$27.55	$25.06	659,706
2020-01-09	$27.82	$28.10	$27.05	$27.95	$25.42	851,246
2020-01-08	$30.95	$31.71	$28.13	$28.17	$25.62	1,627,442
2020-01-07	$31.49	$31.67	$30.88	$31.25	$28.42	395,778
2020-01-06	$31.32	$31.41	$30.25	$31.15	$28.33	679,035
2020-01-03	$31.87	$31.97	$31.45	$31.89	$29.01	287,610
2020-01-02	$32.74	$32.80	$31.85	$32.41	$29.48	263,938
2019-12-31	$31.51	$32.60	$31.46	$32.43	$29.50	385,826
2019-12-30	$32.70	$32.72	$31.48	$31.52	$28.67	394,758
2019-12-27	$32.72	$32.90	$32.24	$32.64	$29.69	206,241
2019-12-26	$31.85	$32.75	$31.61	$32.63	$29.68	422,931
2019-12-24	$32.54	$32.70	$31.59	$31.85	$28.97	112,626
2019-12-23	$32.09	$32.48	$31.77	$32.36	$29.43	206,727
2019-12-20	$32.64	$32.65	$32.00	$32.15	$29.24	641,215
2019-12-19	$32.20	$32.56	$32.07	$32.33	$29.41	236,497
2019-12-18	$31.64	$32.42	$31.56	$32.34	$29.42	260,862
2019-12-17	$30.83	$31.60	$30.83	$31.59	$28.73	297,378
2019-12-16	$30.51	$31.67	$30.51	$30.90	$28.11	393,361
2019-12-13	$30.25	$30.66	$29.81	$30.14	$27.41	399,482
2019-12-12	$29.08	$30.49	$28.90	$30.25	$27.51	435,193
2019-12-11	$28.89	$29.22	$28.75	$29.07	$26.44	143,474
2019-12-10	$28.80	$29.16	$28.43	$28.66	$26.07	144,180
2019-12-09	$28.68	$29.34	$28.68	$28.73	$26.13	245,153
2019-12-06	$28.07	$28.97	$28.07	$28.78	$26.18	262,016
2019-12-05	$27.92	$28.21	$27.67	$27.69	$25.19	149,467
2019-12-04	$28.28	$28.68	$27.87	$27.87	$25.35	213,989
2019-12-03	$27.68	$28.05	$27.18	$27.96	$25.43	239,129
2019-12-02	$28.18	$28.80	$27.87	$28.13	$25.59	252,404
2019-11-29	$28.00	$28.65	$27.16	$28.14	$25.60	170,465
2019-11-27	$28.51	$29.07	$28.42	$28.47	$25.90	137,224
2019-11-26	$29.34	$29.38	$28.47	$28.47	$25.90	291,520
2019-11-25	$28.97	$29.41	$28.71	$29.38	$26.72	222,288
2019-11-22	$28.54	$28.85	$28.40	$28.73	$26.13	181,180
2019-11-21	$28.37	$28.68	$28.11	$28.35	$25.79	176,561
2019-11-20	$28.67	$28.76	$27.99	$28.32	$25.76	214,881
2019-11-19	$29.06	$29.12	$28.34	$28.75	$26.15	235,556
2019-11-18	$29.01	$29.19	$28.37	$29.06	$26.43	185,776
2019-11-15	$28.89	$29.38	$28.55	$29.18	$26.54	212,406
2019-11-14	$29.08	$29.46	$28.39	$28.52	$25.94	237,802
2019-11-13	$29.75	$29.95	$29.09	$29.10	$26.47	207,210
2019-11-12	$30.87	$30.89	$29.97	$30.07	$27.35	226,980
2019-11-11	$31.00	$31.26	$30.73	$31.21	$28.15	136,042
2019-11-08	$31.07	$31.39	$30.40	$31.17	$28.12	217,931
2019-11-07	$31.87	$32.30	$31.43	$31.62	$28.52	132,890
2019-11-06	$32.25	$32.29	$31.21	$31.35	$28.28	199,201
2019-11-05	$32.60	$33.33	$32.34	$32.41	$29.24	303,662
2019-11-04	$30.88	$32.54	$30.70	$32.49	$29.31	847,675
2019-11-01	$29.65	$30.74	$29.60	$30.47	$27.49	597,127
2019-10-31	$29.78	$29.79	$28.75	$29.29	$26.42	247,799
2019-10-30	$30.68	$30.68	$29.69	$29.82	$26.90	307,517
2019-10-29	$30.41	$31.12	$30.11	$30.56	$27.57	431,923
2019-10-28	$31.15	$31.83	$29.73	$30.36	$27.39	607,276
2019-10-25	$31.37	$34.30	$31.25	$31.38	$28.31	753,345
2019-10-24	$32.53	$32.53	$30.95	$32.08	$28.94	577,336
2019-10-23	$31.92	$32.99	$31.35	$32.96	$29.73	454,157
2019-10-22	$30.95	$31.82	$30.31	$31.79	$28.68	379,636
2019-10-21	$30.66	$31.23	$30.47	$30.80	$27.78	239,422
2019-10-18	$30.07	$30.39	$29.61	$30.22	$27.26	193,768
2019-10-17	$30.30	$30.71	$29.95	$30.32	$27.35	216,166
2019-10-16	$29.69	$30.52	$29.69	$30.15	$27.20	371,142
2019-10-15	$28.65	$30.03	$28.50	$29.76	$26.85	193,806
2019-10-14	$28.95	$29.08	$28.47	$28.72	$25.91	192,766
2019-10-11	$29.00	$30.00	$28.80	$29.15	$26.30	291,873
2019-10-10	$27.85	$28.64	$27.85	$28.50	$25.71	234,009
2019-10-09	$27.53	$27.92	$27.01	$27.78	$25.06	218,390
2019-10-08	$26.85	$27.44	$26.41	$27.16	$24.50	256,260
2019-10-07	$27.77	$27.79	$27.23	$27.30	$24.63	296,920
2019-10-04	$28.03	$28.03	$27.57	$27.86	$25.13	261,099
2019-10-03	$28.09	$28.16	$27.30	$28.09	$25.34	272,937
2019-10-02	$28.30	$28.87	$28.02	$28.18	$25.42	337,528
2019-10-01	$30.27	$30.85	$28.34	$28.66	$25.85	335,924
2019-09-30	$30.13	$30.33	$29.78	$30.12	$27.17	632,298
2019-09-27	$29.49	$30.26	$29.49	$29.94	$27.01	242,652
2019-09-26	$29.84	$29.84	$29.23	$29.34	$26.47	235,422
2019-09-25	$29.12	$30.03	$29.04	$29.94	$27.01	282,586
2019-09-24	$30.00	$30.07	$28.80	$29.10	$26.25	458,339
2019-09-23	$29.53	$30.24	$29.50	$29.99	$27.05	359,121
2019-09-20	$29.54	$30.13	$29.49	$29.84	$26.92	704,882
2019-09-19	$29.63	$30.08	$29.35	$29.62	$26.72	500,554
2019-09-18	$29.50	$30.00	$29.25	$29.67	$26.76	356,193
2019-09-17	$29.92	$29.93	$29.20	$29.79	$26.87	309,610
2019-09-16	$30.29	$30.59	$29.90	$30.20	$27.24	477,257
2019-09-13	$29.40	$30.03	$29.09	$29.56	$26.67	329,691
2019-09-12	$29.62	$29.63	$27.87	$29.14	$26.29	588,777
2019-09-11	$28.81	$29.75	$27.79	$29.62	$26.72	655,443
2019-09-10	$27.07	$28.95	$27.07	$28.64	$25.84	730,646
2019-09-09	$24.95	$27.10	$24.87	$27.00	$24.36	520,158
2019-09-06	$24.30	$24.94	$24.09	$24.74	$22.32	391,630
2019-09-05	$23.43	$24.57	$23.43	$24.30	$21.92	403,401
2019-09-04	$22.79	$23.03	$22.63	$22.90	$20.66	192,416
2019-09-03	$23.08	$23.09	$21.84	$22.37	$20.18	384,962
2019-08-30	$23.34	$23.75	$23.02	$23.29	$21.01	348,357
2019-08-29	$22.21	$23.27	$22.18	$23.08	$20.82	439,440
2019-08-28	$21.41	$22.13	$21.32	$21.85	$19.71	456,970
2019-08-27	$21.95	$22.07	$21.30	$21.48	$19.38	273,983
2019-08-26	$22.23	$22.36	$21.61	$21.76	$19.63	373,473
2019-08-23	$22.68	$22.68	$21.75	$21.90	$19.76	380,908
2019-08-22	$23.24	$23.27	$22.46	$22.89	$20.65	304,939
2019-08-21	$23.23	$23.53	$22.97	$23.08	$20.82	249,580
2019-08-20	$23.31	$23.46	$22.68	$22.93	$20.68	313,908
2019-08-19	$23.53	$23.90	$23.37	$23.39	$21.10	348,289
2019-08-16	$22.51	$23.22	$22.34	$23.03	$20.77	425,841
2019-08-15	$22.88	$22.92	$21.37	$22.26	$20.08	863,335
2019-08-14	$23.82	$23.83	$22.74	$22.82	$20.59	521,250
2019-08-13	$23.92	$25.07	$23.92	$24.32	$21.94	349,009
2019-08-12	$25.32	$25.40	$24.10	$24.19	$21.82	512,481
2019-08-09	$26.41	$26.62	$25.45	$25.48	$22.98	305,907
2019-08-08	$25.88	$26.52	$25.76	$26.48	$23.89	360,970
2019-08-07	$25.64	$25.99	$25.40	$25.72	$23.20	326,182
2019-08-06	$26.53	$26.85	$25.73	$26.00	$23.45	418,557
2019-08-05	$27.30	$27.60	$25.91	$26.29	$23.72	578,696
2019-08-02	$27.96	$28.30	$27.50	$27.91	$25.18	289,657
2019-08-01	$28.90	$29.40	$27.99	$28.30	$25.53	452,975
2019-07-31	$29.86	$30.19	$28.74	$28.91	$26.08	453,222
2019-07-30	$28.50	$29.71	$28.31	$29.70	$26.79	466,717
2019-07-29	$28.60	$28.70	$28.11	$28.63	$25.83	349,663
2019-07-26	$28.34	$28.73	$28.00	$28.55	$25.75	369,070
2019-07-25	$29.20	$29.30	$28.08	$28.30	$25.53	582,838
2019-07-24	$27.08	$29.35	$27.01	$29.34	$26.47	1,365,217
2019-07-23	$28.78	$29.94	$28.76	$29.29	$26.42	489,360
2019-07-22	$28.13	$28.73	$28.06	$28.57	$25.77	333,143
2019-07-19	$27.69	$28.55	$27.65	$28.12	$25.37	347,833
2019-07-18	$28.16	$28.48	$27.67	$27.68	$24.97	397,314
2019-07-17	$28.98	$29.17	$28.13	$28.22	$25.46	329,556
2019-07-16	$28.67	$29.67	$28.45	$29.37	$26.26	462,018
2019-07-15	$29.08	$29.23	$28.35	$28.72	$25.68	411,747
2019-07-12	$28.68	$29.10	$28.65	$28.96	$25.89	441,123
2019-07-11	$28.51	$28.73	$27.90	$28.46	$25.45	439,500
2019-07-10	$29.02	$29.25	$28.37	$28.40	$25.39	325,283
2019-07-09	$28.98	$29.13	$28.17	$28.88	$25.82	382,199
2019-07-08	$28.97	$29.77	$28.49	$29.23	$26.14	538,108
2019-07-05	$28.05	$28.95	$27.91	$28.91	$25.85	598,799
2019-07-03	$28.50	$28.68	$28.00	$28.26	$25.27	814,759
2019-07-02	$27.75	$29.31	$26.75	$28.71	$25.67	4,816,392
2019-07-01	$31.60	$31.60	$30.31	$30.85	$27.58	818,508
2019-06-28	$29.38	$30.60	$29.37	$30.40	$27.18	874,172
2019-06-27	$28.90	$29.67	$28.84	$29.28	$26.18	445,569
2019-06-26	$29.18	$29.39	$28.41	$28.74	$25.70	683,266
2019-06-25	$27.07	$29.24	$27.00	$28.78	$25.73	1,815,948
2019-06-24	$28.65	$28.65	$26.94	$27.05	$24.19	458,751
2019-06-21	$28.67	$29.15	$28.53	$28.64	$25.61	418,181
2019-06-20	$28.48	$28.89	$27.86	$28.82	$25.77	683,697
2019-06-19	$28.35	$28.40	$27.58	$28.01	$25.05	370,022
2019-06-18	$27.82	$28.78	$27.64	$28.31	$25.31	268,963
2019-06-17	$27.74	$27.95	$27.46	$27.57	$24.65	228,454
2019-06-14	$28.47	$28.47	$27.65	$27.74	$24.80	253,213
2019-06-13	$28.76	$28.87	$28.36	$28.58	$25.55	314,358
2019-06-12	$28.85	$29.02	$28.47	$28.50	$25.48	167,686
2019-06-11	$29.43	$29.77	$28.89	$28.92	$25.86	307,319
2019-06-10	$28.63	$29.26	$28.63	$29.07	$25.99	408,402
2019-06-07	$28.57	$28.68	$28.08	$28.36	$25.36	349,299
2019-06-06	$28.24	$28.55	$27.71	$28.36	$25.36	340,170
2019-06-05	$28.99	$29.25	$27.95	$28.29	$25.30	294,972
2019-06-04	$28.26	$28.96	$27.99	$28.81	$25.76	442,861
2019-06-03	$27.28	$27.90	$27.17	$27.82	$24.88	421,323
2019-05-31	$27.88	$27.88	$27.14	$27.21	$24.33	371,456
2019-05-30	$28.82	$29.24	$28.28	$28.35	$25.35	297,690
2019-05-29	$29.23	$29.23	$28.15	$28.82	$25.77	386,248
2019-05-28	$29.50	$30.00	$29.37	$29.39	$26.28	261,193
2019-05-24	$29.50	$29.57	$28.95	$29.42	$26.31	289,984
2019-05-23	$29.98	$30.00	$29.19	$29.33	$26.23	476,330
2019-05-22	$30.95	$31.00	$30.18	$30.37	$27.16	280,881
2019-05-21	$30.98	$31.34	$30.67	$31.03	$27.75	268,100
2019-05-20	$31.21	$31.45	$30.50	$30.78	$27.52	445,524
2019-05-17	$33.19	$33.19	$31.34	$31.52	$28.18	661,667
2019-05-16	$34.75	$34.77	$33.47	$33.63	$30.07	696,260
2019-05-15	$34.82	$35.01	$34.18	$34.61	$30.95	479,133
2019-05-14	$34.85	$35.10	$34.35	$34.99	$31.29	375,910
2019-05-13	$34.88	$35.09	$34.51	$34.75	$31.07	458,353
2019-05-10	$34.74	$35.55	$34.58	$35.47	$31.72	371,939
2019-05-09	$34.20	$35.07	$34.13	$34.91	$31.21	418,713
2019-05-08	$34.96	$35.26	$34.42	$34.58	$30.92	346,518
2019-05-07	$35.73	$36.01	$34.40	$35.02	$31.31	714,808
2019-05-06	$35.41	$36.37	$35.13	$36.29	$32.45	397,367
2019-05-03	$35.86	$36.21	$35.64	$36.16	$32.33	358,883
2019-05-02	$35.63	$36.13	$35.35	$35.74	$31.96	539,936
2019-05-01	$35.67	$36.41	$35.60	$35.82	$32.03	1,068,951
2019-04-30	$35.61	$35.77	$35.34	$35.53	$31.77	619,762
2019-04-29	$35.34	$35.56	$35.18	$35.51	$31.75	423,948
2019-04-26	$34.61	$35.34	$34.49	$35.32	$31.58	324,734
2019-04-25	$35.70	$35.86	$34.46	$34.53	$30.88	759,220
2019-04-24	$35.73	$35.89	$35.27	$35.80	$32.01	428,335
2019-04-23	$35.23	$35.91	$34.90	$35.40	$31.65	598,843
2019-04-22	$35.02	$35.75	$34.76	$35.51	$31.53	665,086
2019-04-18	$34.60	$35.44	$33.59	$35.04	$31.11	1,063,711
2019-04-17	$33.35	$33.66	$33.13	$33.37	$29.63	356,186
2019-04-16	$33.09	$33.62	$32.96	$33.28	$29.55	369,001
2019-04-15	$33.47	$33.64	$32.67	$33.08	$29.37	301,324
2019-04-12	$32.95	$34.08	$32.88	$33.60	$29.83	623,701
2019-04-11	$33.32	$33.64	$32.15	$32.67	$29.01	669,883
2019-04-10	$32.11	$33.43	$31.62	$33.14	$29.42	1,436,878
2019-04-09	$32.15	$32.43	$31.12	$31.93	$28.35	1,730,166
2019-04-08	$32.76	$32.94	$32.10	$32.50	$28.86	945,724
2019-04-05	$35.00	$36.24	$32.76	$33.01	$29.31	1,887,074
2019-04-04	$33.08	$33.95	$33.08	$33.31	$29.58	434,527
2019-04-03	$33.28	$33.70	$32.76	$33.01	$29.31	284,534
2019-04-02	$33.18	$33.86	$33.01	$33.03	$29.33	388,990
2019-04-01	$32.62	$33.91	$32.25	$33.32	$29.58	434,516
2019-03-29	$32.96	$33.20	$32.16	$32.23	$28.62	659,311
2019-03-28	$32.59	$33.46	$32.41	$33.15	$29.43	488,409
2019-03-27	$32.16	$33.01	$32.06	$32.80	$29.12	665,212
2019-03-26	$32.37	$33.09	$32.01	$32.45	$28.81	849,846
2019-03-25	$33.20	$33.39	$31.81	$32.16	$28.55	1,246,576
2019-03-22	$35.74	$36.20	$33.50	$33.77	$29.98	1,418,759
2019-03-21	$36.61	$37.74	$36.61	$37.38	$33.19	206,671
2019-03-20	$37.28	$37.55	$36.02	$36.88	$32.75	336,637
2019-03-19	$38.24	$38.50	$37.28	$37.39	$33.20	454,420
2019-03-18	$37.09	$38.31	$37.09	$38.21	$33.93	197,185
2019-03-15	$37.63	$38.09	$37.03	$37.10	$32.94	361,666
2019-03-14	$37.84	$37.90	$37.22	$37.62	$33.40	299,891
2019-03-13	$37.95	$38.35	$37.71	$37.87	$33.62	275,010
2019-03-12	$38.28	$38.47	$37.79	$37.85	$33.61	338,444
2019-03-11	$37.73	$38.40	$37.43	$38.36	$34.06	318,026
2019-03-08	$38.40	$39.04	$38.25	$38.93	$34.57	172,569
2019-03-07	$38.60	$38.68	$37.94	$38.63	$34.30	244,649
2019-03-06	$39.87	$39.87	$38.60	$38.70	$34.36	247,257
2019-03-05	$40.43	$40.78	$39.85	$39.88	$35.41	190,530
2019-03-04	$41.56	$41.88	$40.41	$40.44	$35.91	227,038
2019-03-01	$41.60	$41.89	$41.27	$41.53	$36.87	260,178
2019-02-28	$41.65	$41.65	$41.02	$41.25	$36.63	207,417
2019-02-27	$42.00	$42.01	$41.42	$41.67	$37.00	165,766
2019-02-26	$42.00	$42.25	$41.62	$42.11	$37.39	245,418
2019-02-25	$42.36	$42.80	$42.03	$42.19	$37.46	213,660
2019-02-22	$41.99	$42.24	$41.64	$42.04	$37.33	249,715
2019-02-21	$44.02	$44.30	$41.41	$41.75	$37.07	500,586
2019-02-20	$43.08	$44.36	$42.70	$44.02	$39.08	319,920
2019-02-19	$42.84	$43.38	$42.54	$43.28	$38.43	190,485
2019-02-15	$42.16	$43.73	$41.84	$43.12	$38.29	499,148
2019-02-14	$41.20	$42.19	$40.60	$41.96	$37.26	335,569
2019-02-13	$41.31	$41.60	$40.93	$41.39	$36.75	306,842
2019-02-12	$41.24	$41.68	$40.90	$41.18	$36.56	134,122
2019-02-11	$40.71	$40.80	$40.27	$40.78	$36.21	191,379
2019-02-08	$40.90	$41.26	$40.06	$40.60	$36.05	278,564
2019-02-07	$42.22	$42.60	$40.79	$41.27	$36.64	304,677
2019-02-06	$42.41	$42.82	$42.05	$42.55	$37.78	216,446
2019-02-05	$42.67	$43.05	$42.31	$42.44	$37.68	262,283
2019-02-04	$42.70	$42.94	$42.24	$42.73	$37.94	215,019
2019-02-01	$42.19	$43.06	$41.96	$42.86	$38.05	425,555
2019-01-31	$42.80	$42.92	$42.00	$42.41	$37.66	438,181
2019-01-30	$42.56	$42.69	$41.69	$42.58	$37.81	353,820
2019-01-29	$42.41	$42.91	$41.77	$41.92	$37.22	422,527
2019-01-28	$40.32	$42.64	$40.17	$42.51	$37.52	523,153
2019-01-25	$41.30	$41.76	$40.83	$40.97	$36.16	389,826
2019-01-24	$40.14	$40.98	$39.97	$40.71	$35.93	267,019
2019-01-23	$40.72	$40.73	$39.82	$40.09	$35.38	271,795
2019-01-22	$41.85	$42.12	$40.37	$40.51	$35.75	467,099
2019-01-18	$41.85	$42.60	$41.63	$42.17	$37.22	492,169
2019-01-17	$39.77	$41.97	$39.77	$41.42	$36.56	537,558
2019-01-16	$39.03	$40.59	$38.74	$40.22	$35.50	523,938
2019-01-15	$39.72	$39.72	$38.58	$39.05	$34.47	516,024
2019-01-14	$39.04	$40.09	$38.82	$39.63	$34.98	341,042
2019-01-11	$38.67	$39.60	$38.35	$39.54	$34.90	451,848
2019-01-10	$38.86	$40.00	$37.95	$39.29	$34.68	825,688
2019-01-09	$43.42	$45.95	$38.49	$39.05	$34.47	1,841,200
2019-01-08	$41.80	$42.50	$41.30	$42.34	$37.37	557,423
2019-01-07	$41.20	$41.97	$40.26	$41.21	$36.37	424,539
2019-01-04	$39.92	$41.60	$39.89	$41.09	$36.27	549,264
2019-01-03	$39.86	$40.10	$38.49	$39.06	$34.48	448,805
2019-01-02	$38.74	$40.50	$38.69	$40.35	$35.61	331,402
2018-12-31	$39.40	$39.92	$38.85	$39.54	$34.90	289,607
2018-12-28	$39.93	$40.74	$38.86	$39.21	$34.61	360,242
2018-12-27	$38.99	$39.98	$38.43	$39.89	$35.21	379,372
2018-12-26	$37.68	$39.83	$37.64	$39.81	$35.14	404,212
2018-12-24	$37.77	$38.28	$37.44	$37.68	$33.26	297,808
2018-12-21	$38.83	$39.36	$37.76	$38.10	$33.63	842,362
2018-12-20	$39.14	$39.76	$38.15	$38.83	$34.27	540,882
2018-12-19	$40.60	$41.13	$39.09	$39.30	$34.69	306,339
2018-12-18	$40.49	$41.31	$39.90	$40.05	$35.35	323,075
2018-12-17	$40.88	$41.75	$39.28	$39.62	$34.97	407,508
2018-12-14	$40.59	$41.59	$40.26	$40.52	$35.76	280,740
2018-12-13	$42.65	$43.21	$40.87	$41.16	$36.33	381,873
2018-12-12	$43.32	$43.85	$42.43	$42.95	$37.91	376,618
2018-12-11	$43.43	$43.90	$42.14	$42.49	$37.50	289,784
2018-12-10	$43.12	$43.56	$41.46	$42.59	$37.59	526,965
2018-12-07	$45.32	$45.88	$43.07	$43.29	$38.21	419,524
2018-12-06	$43.89	$44.88	$43.46	$44.87	$39.60	423,154
2018-12-04	$47.43	$47.43	$44.75	$44.84	$39.58	351,402
2018-12-03	$50.12	$50.38	$47.48	$47.73	$42.13	483,722
2018-11-30	$46.60	$49.02	$46.43	$48.91	$43.17	458,369
2018-11-29	$46.20	$47.49	$46.20	$47.05	$41.53	286,093
2018-11-28	$45.66	$46.88	$44.17	$46.56	$41.09	423,202
2018-11-27	$45.68	$46.33	$45.18	$45.38	$40.05	213,146
2018-11-26	$44.32	$46.01	$44.32	$45.80	$40.42	252,788
2018-11-23	$44.35	$45.38	$44.32	$44.41	$39.20	139,831
2018-11-21	$44.55	$45.34	$43.67	$44.84	$39.58	293,878
2018-11-20	$44.64	$45.22	$43.06	$43.66	$38.54	489,345
2018-11-19	$47.85	$48.28	$45.45	$45.76	$40.39	433,914
2018-11-16	$48.07	$48.66	$47.76	$48.26	$42.60	331,419
2018-11-15	$45.96	$48.07	$45.82	$47.80	$42.19	332,744
2018-11-14	$47.04	$47.62	$45.77	$46.40	$40.95	474,861
2018-11-13	$47.30	$47.92	$46.36	$46.47	$41.02	414,228
2018-11-12	$48.92	$49.12	$47.16	$47.29	$41.52	605,245
2018-11-09	$49.90	$50.02	$47.87	$48.87	$42.90	436,824
2018-11-08	$52.44	$52.44	$50.46	$50.67	$44.48	313,178
2018-11-07	$50.87	$52.06	$50.53	$52.03	$45.68	475,349
2018-11-06	$50.59	$51.37	$49.70	$50.74	$44.54	295,741
2018-11-05	$49.61	$51.39	$49.40	$51.15	$44.90	703,297
2018-11-02	$49.48	$50.38	$48.97	$49.16	$43.16	502,687
2018-11-01	$47.91	$50.14	$47.60	$49.40	$43.37	675,779
2018-10-31	$48.73	$48.73	$47.40	$47.45	$41.66	507,065
2018-10-30	$47.34	$48.68	$46.95	$48.10	$42.23	870,108
2018-10-29	$49.52	$50.38	$46.73	$47.34	$41.56	1,048,081
2018-10-26	$52.84	$53.42	$48.41	$48.81	$42.85	1,536,588
2018-10-25	$54.47	$54.82	$52.30	$53.79	$47.22	1,019,534
2018-10-24	$58.00	$58.00	$54.32	$54.42	$47.78	377,417
2018-10-23	$57.01	$57.76	$55.84	$57.50	$50.48	518,444
2018-10-22	$58.99	$59.67	$57.79	$58.31	$51.19	470,507
2018-10-19	$57.11	$57.11	$55.79	$56.03	$49.19	367,535
2018-10-18	$58.93	$59.38	$56.80	$57.09	$50.12	400,758
2018-10-17	$60.69	$60.69	$59.25	$59.60	$52.32	271,786
2018-10-16	$60.08	$60.95	$59.13	$60.65	$53.24	443,612
2018-10-15	$59.83	$59.94	$58.96	$59.61	$52.33	383,619
2018-10-12	$61.04	$61.14	$59.07	$59.87	$52.56	590,573
2018-10-11	$60.31	$61.79	$59.67	$60.00	$52.67	504,004
2018-10-10	$64.28	$64.87	$60.27	$60.63	$53.23	944,100
2018-10-09	$63.33	$64.80	$62.80	$64.40	$56.54	615,890
2018-10-08	$62.04	$63.61	$62.02	$63.45	$55.70	475,680
2018-10-05	$61.76	$62.09	$61.17	$61.83	$54.28	337,114
2018-10-04	$61.27	$62.63	$61.27	$61.78	$54.24	612,869
2018-10-03	$60.71	$62.01	$60.42	$61.46	$53.96	374,273
2018-10-02	$59.74	$60.29	$59.43	$60.18	$52.83	343,510
2018-10-01	$60.47	$60.77	$59.43	$59.96	$52.64	473,285
2018-09-28	$60.10	$60.40	$59.35	$60.10	$52.76	289,521
2018-09-27	$60.00	$60.65	$59.95	$60.20	$52.85	290,026
2018-09-26	$59.70	$60.75	$59.11	$60.00	$52.67	287,024
2018-09-25	$60.25	$60.30	$59.70	$59.90	$52.59	240,762
2018-09-24	$60.05	$60.10	$59.20	$59.75	$52.45	200,654
2018-09-21	$60.40	$60.55	$59.85	$60.30	$52.94	1,077,486
2018-09-20	$59.85	$60.30	$59.50	$59.95	$52.63	345,365
2018-09-19	$59.30	$60.45	$58.81	$59.40	$52.15	510,633
2018-09-18	$59.35	$59.95	$58.75	$59.30	$52.06	435,464
2018-09-17	$58.65	$59.40	$58.40	$59.20	$51.97	352,020
2018-09-14	$58.00	$58.90	$57.85	$58.50	$51.36	199,659
2018-09-13	$58.35	$58.90	$57.75	$58.05	$50.96	301,771
2018-09-12	$57.50	$58.40	$57.00	$58.05	$50.96	302,662
2018-09-11	$58.40	$58.45	$57.30	$57.60	$50.57	217,505
2018-09-10	$57.05	$59.10	$57.05	$58.75	$51.58	380,307
2018-09-07	$57.65	$57.65	$56.35	$56.60	$49.69	324,048
2018-09-06	$57.20	$58.00	$56.85	$57.90	$50.83	397,662
2018-09-05	$58.05	$58.05	$56.95	$57.15	$50.17	495,550
2018-09-04	$58.00	$58.15	$57.25	$57.85	$50.79	296,636
2018-08-31	$58.00	$58.45	$57.90	$58.00	$50.92	202,612
2018-08-30	$58.35	$58.80	$57.65	$58.15	$51.05	258,395
2018-08-29	$59.85	$59.85	$58.25	$58.35	$51.23	260,560
2018-08-28	$59.85	$60.00	$59.40	$59.80	$52.50	348,685
2018-08-27	$60.05	$60.90	$59.70	$59.80	$52.50	276,580
2018-08-24	$59.50	$60.05	$59.25	$59.70	$52.41	407,535
2018-08-23	$59.05	$59.70	$58.90	$59.40	$52.15	453,387
2018-08-22	$59.05	$59.25	$58.50	$59.10	$51.88	277,729
2018-08-21	$58.05	$59.15	$57.85	$59.10	$51.88	336,083
2018-08-20	$57.80	$58.30	$57.15	$57.80	$50.74	213,499
2018-08-17	$57.45	$59.25	$57.10	$57.65	$50.61	283,594
2018-08-16	$57.10	$57.85	$56.65	$57.30	$50.30	232,058
2018-08-15	$58.00	$58.15	$56.40	$56.80	$49.86	334,592
2018-08-14	$57.70	$59.00	$57.65	$58.55	$51.40	353,934
2018-08-13	$58.40	$58.70	$57.15	$57.45	$50.44	237,067
2018-08-10	$58.60	$59.05	$58.27	$58.50	$51.36	190,622
2018-08-09	$58.80	$59.40	$58.40	$58.95	$51.75	180,571
2018-08-08	$59.10	$59.50	$58.34	$58.80	$51.62	185,234
2018-08-07	$59.20	$59.48	$58.45	$59.05	$51.84	505,239
2018-08-06	$59.20	$59.45	$58.53	$58.90	$51.71	302,140
2018-08-03	$59.45	$59.75	$58.40	$59.00	$51.80	525,825
2018-08-02	$57.25	$60.15	$57.20	$59.45	$52.19	780,382
2018-08-01	$57.35	$57.75	$56.50	$57.70	$50.65	500,352
2018-07-31	$56.25	$57.05	$56.15	$56.65	$49.73	271,388
2018-07-30	$56.90	$57.20	$55.95	$55.95	$49.12	363,418
2018-07-27	$57.65	$57.80	$56.48	$56.55	$49.65	303,272
2018-07-26	$57.80	$58.80	$57.30	$57.45	$50.44	443,031
2018-07-25	$57.40	$58.10	$56.40	$58.00	$50.92	349,127
2018-07-24	$58.40	$58.60	$57.05	$57.45	$50.44	700,400
2018-07-23	$57.40	$58.10	$56.80	$57.35	$50.35	608,508
2018-07-20	$55.55	$58.70	$55.25	$57.65	$50.61	1,269,602
2018-07-19	$55.05	$55.85	$54.65	$55.80	$48.99	516,526
2018-07-18	$54.80	$55.60	$54.70	$55.10	$48.37	415,608
2018-07-17	$54.85	$55.60	$54.66	$55.10	$48.15	544,436
2018-07-16	$54.75	$55.50	$54.50	$55.00	$48.07	610,391
2018-07-13	$53.85	$55.14	$53.85	$54.55	$47.67	835,477
2018-07-12	$53.60	$54.70	$52.80	$54.20	$47.37	790,162
2018-07-11	$52.85	$53.45	$52.10	$53.10	$46.41	728,794
2018-07-10	$55.15	$55.30	$52.73	$53.50	$46.76	568,675
2018-07-09	$55.00	$56.00	$54.65	$55.25	$48.28	614,400
2018-07-06	$55.00	$55.65	$54.50	$54.55	$47.67	467,680
2018-07-05	$53.30	$55.20	$53.30	$55.15	$48.20	901,947
2018-07-03	$54.75	$55.05	$53.05	$53.25	$46.54	546,402
2018-07-02	$52.40	$54.46	$52.40	$54.10	$47.28	1,242,252
2018-06-29	$47.80	$53.35	$47.80	$52.75	$46.10	1,764,334
2018-06-28	$47.20	$47.20	$45.70	$46.90	$40.99	687,201
2018-06-27	$49.20	$49.35	$47.25	$47.30	$41.34	434,622
2018-06-26	$48.25	$49.33	$47.65	$49.05	$42.87	602,518
2018-06-25	$48.75	$48.85	$47.68	$48.20	$42.12	466,592
2018-06-22	$50.00	$50.65	$49.05	$49.05	$42.87	730,496
2018-06-21	$50.35	$50.45	$49.35	$49.55	$43.30	311,130
2018-06-20	$49.85	$50.90	$49.55	$50.45	$44.09	321,098
2018-06-19	$48.85	$49.80	$48.80	$49.70	$43.43	343,186
2018-06-18	$48.35	$49.70	$48.35	$49.60	$43.35	371,915
2018-06-15	$48.85	$49.40	$48.45	$49.15	$42.95	524,873
2018-06-14	$49.55	$49.75	$48.65	$49.20	$43.00	295,361
2018-06-13	$49.50	$49.60	$49.00	$49.30	$43.08	322,116
2018-06-12	$49.25	$50.25	$49.15	$49.45	$43.22	204,423
2018-06-11	$49.10	$49.55	$48.65	$49.20	$43.00	345,586
2018-06-08	$49.20	$49.55	$48.45	$49.00	$42.82	426,001
2018-06-07	$49.05	$50.25	$48.96	$49.25	$43.04	260,525
2018-06-06	$49.25	$49.50	$48.60	$49.05	$42.87	331,801
2018-06-05	$49.35	$49.70	$48.45	$49.00	$42.82	391,838
2018-06-04	$50.30	$50.80	$49.20	$49.40	$43.17	476,593
2018-06-01	$50.10	$50.40	$49.75	$50.10	$43.78	333,704
2018-05-31	$50.50	$50.50	$49.48	$49.70	$43.43	309,289
2018-05-30	$49.90	$51.40	$49.78	$50.70	$44.31	345,107
2018-05-29	$49.55	$50.00	$49.00	$49.55	$43.30	303,463
2018-05-25	$48.80	$50.25	$48.40	$50.05	$43.74	181,945
2018-05-24	$49.00	$50.30	$47.95	$49.95	$43.65	537,164
2018-05-23	$50.25	$50.45	$49.70	$50.10	$43.78	355,440
2018-05-22	$52.20	$52.25	$50.50	$50.60	$44.22	437,361
2018-05-21	$51.35	$52.65	$51.25	$52.20	$45.62	434,135
2018-05-18	$50.40	$51.65	$50.10	$51.00	$44.57	626,805
2018-05-17	$48.95	$50.50	$48.55	$50.25	$43.92	1,000,864
2018-05-16	$46.60	$49.55	$46.60	$49.00	$42.82	754,405
2018-05-15	$47.40	$47.90	$47.00	$47.35	$41.38	350,895
2018-05-14	$47.10	$47.80	$46.90	$47.55	$41.56	352,789
2018-05-11	$47.50	$47.75	$46.90	$47.05	$41.12	254,503
2018-05-10	$46.55	$47.45	$46.40	$47.35	$41.38	308,212
2018-05-09	$46.15	$47.10	$45.85	$46.60	$40.73	521,860
2018-05-08	$46.05	$46.46	$45.75	$46.00	$40.20	247,268
2018-05-07	$45.45	$46.15	$45.39	$45.95	$40.16	370,581
2018-05-04	$44.55	$45.75	$44.05	$45.30	$39.59	273,685
2018-05-03	$44.50	$45.00	$43.45	$44.80	$39.15	337,393
2018-05-02	$44.05	$45.10	$43.65	$44.75	$39.11	454,500
2018-05-01	$43.60	$44.40	$43.05	$44.15	$38.58	382,171
2018-04-30	$44.80	$45.00	$43.75	$43.85	$38.32	313,473
2018-04-27	$44.00	$44.80	$43.79	$44.65	$39.02	344,191
2018-04-26	$44.65	$45.00	$43.71	$44.00	$38.45	284,848
2018-04-25	$44.20	$44.80	$43.75	$44.40	$38.80	326,851
2018-04-24	$45.35	$45.85	$43.60	$44.20	$38.63	423,029
2018-04-23	$45.55	$46.00	$45.20	$45.35	$39.41	326,888
2018-04-20	$44.80	$45.60	$44.65	$45.50	$39.54	388,232
2018-04-19	$45.05	$45.90	$44.50	$44.90	$39.02	407,490
2018-04-18	$45.40	$45.60	$44.80	$45.20	$39.28	454,381
2018-04-17	$46.10	$46.15	$44.90	$45.15	$39.24	556,784
2018-04-16	$44.95	$45.85	$44.55	$45.80	$39.80	431,139
2018-04-13	$45.00	$45.00	$44.31	$44.65	$38.80	418,845
2018-04-12	$44.95	$45.05	$44.45	$44.75	$38.89	731,829
2018-04-11	$45.15	$45.61	$44.40	$44.65	$38.80	596,078
2018-04-10	$46.35	$46.35	$45.15	$45.25	$39.32	823,025
2018-04-09	$47.75	$47.75	$45.50	$45.70	$39.71	1,432,516
2018-04-06	$50.75	$50.75	$46.50	$47.60	$41.37	1,548,134
2018-04-05	$48.15	$49.75	$47.90	$49.30	$42.84	1,057,327
2018-04-04	$47.50	$48.10	$46.95	$47.90	$41.63	821,371
2018-04-03	$49.35	$49.90	$48.00	$48.35	$42.02	744,907
2018-04-02	$50.20	$50.35	$48.35	$49.10	$42.67	751,667
2018-03-29	$50.55	$51.05	$49.50	$50.25	$43.67	478,324
2018-03-28	$50.95	$51.15	$49.50	$50.15	$43.58	352,319
2018-03-27	$51.55	$52.15	$50.70	$50.95	$44.28	388,477
2018-03-26	$50.40	$51.85	$50.10	$51.45	$44.71	449,554
2018-03-23	$50.10	$50.60	$49.50	$49.50	$43.02	316,112
2018-03-22	$50.20	$51.10	$49.80	$49.90	$43.36	455,910
2018-03-21	$50.90	$51.80	$50.89	$51.15	$44.45	297,607
2018-03-20	$51.40	$51.90	$50.60	$50.85	$44.19	528,592
2018-03-19	$51.50	$51.50	$49.60	$51.30	$44.58	359,161
2018-03-16	$50.05	$51.65	$49.90	$51.55	$44.80	442,063
2018-03-15	$51.45	$51.45	$49.85	$49.95	$43.41	331,833
2018-03-14	$52.00	$52.00	$51.25	$51.40	$44.67	361,950
2018-03-13	$51.95	$52.60	$51.55	$51.65	$44.88	193,158
2018-03-12	$51.85	$52.05	$51.15	$51.60	$44.84	203,541
2018-03-09	$50.95	$52.30	$50.85	$51.85	$45.06	358,581
2018-03-08	$50.70	$50.90	$49.65	$50.75	$44.10	257,344
2018-03-07	$49.70	$50.60	$49.58	$50.50	$43.89	293,937
2018-03-06	$50.95	$51.35	$50.10	$50.15	$43.58	375,365
2018-03-05	$50.60	$51.30	$49.95	$50.85	$44.19	384,854
2018-03-02	$50.75	$51.15	$48.45	$50.90	$44.23	538,185
2018-03-01	$51.80	$52.50	$51.05	$51.15	$44.45	441,480
2018-02-28	$52.60	$52.90	$51.75	$51.80	$45.01	557,854
2018-02-27	$52.85	$53.40	$52.40	$52.40	$45.54	605,941
2018-02-26	$53.50	$53.50	$52.80	$53.00	$46.06	357,716
2018-02-23	$53.10	$53.60	$52.70	$53.30	$46.32	360,000
2018-02-22	$53.10	$53.40	$52.20	$52.85	$45.93	487,314
2018-02-21	$52.25	$54.15	$52.25	$53.05	$46.10	378,045
2018-02-20	$51.20	$52.80	$51.10	$52.15	$45.32	426,053
2018-02-16	$51.05	$52.20	$51.05	$51.60	$44.84	533,314
2018-02-15	$50.30	$51.05	$49.70	$50.95	$44.28	389,292
2018-02-14	$48.15	$50.25	$47.95	$49.95	$43.41	360,520
2018-02-13	$47.20	$48.45	$46.75	$48.35	$42.02	329,277
2018-02-12	$46.70	$47.85	$46.05	$47.55	$41.32	261,195
2018-02-09	$46.60	$46.80	$44.75	$46.45	$40.37	542,244
2018-02-08	$47.45	$47.45	$46.10	$46.10	$40.06	389,123
2018-02-07	$47.70	$48.05	$47.00	$47.50	$41.28	302,912
2018-02-06	$46.70	$48.50	$46.20	$47.75	$41.50	445,953
2018-02-05	$48.40	$49.75	$47.50	$47.60	$41.37	555,284
2018-02-02	$49.90	$50.05	$48.55	$49.00	$42.58	560,751
2018-02-01	$49.90	$50.95	$49.85	$50.30	$43.71	304,905
2018-01-31	$50.85	$51.45	$50.05	$50.15	$43.58	485,918
2018-01-30	$51.10	$51.40	$50.05	$50.45	$43.84	301,815
2018-01-29	$52.25	$52.55	$51.18	$51.65	$44.88	352,492
2018-01-26	$52.00	$52.70	$51.70	$52.50	$45.62	339,296
2018-01-25	$52.55	$53.10	$51.75	$51.90	$45.10	285,772
2018-01-24	$51.80	$52.80	$51.80	$52.70	$45.60	392,151
2018-01-23	$52.35	$52.40	$51.30	$51.70	$44.73	478,706
2018-01-22	$52.40	$52.65	$52.05	$52.30	$45.25	234,007
2018-01-19	$51.50	$52.60	$51.50	$52.35	$45.29	355,340
2018-01-18	$51.80	$51.80	$51.05	$51.60	$44.64	257,645
2018-01-17	$51.65	$52.05	$50.95	$52.00	$44.99	339,591
2018-01-16	$51.80	$52.60	$50.65	$51.30	$44.38	399,704
2018-01-12	$50.75	$52.25	$50.55	$51.45	$44.51	618,272
2018-01-11	$49.25	$51.50	$49.25	$50.60	$43.78	563,402
2018-01-10	$49.90	$51.60	$48.85	$49.05	$42.44	735,040
2018-01-09	$50.35	$50.45	$49.50	$49.75	$43.04	581,688
2018-01-08	$50.80	$50.90	$49.50	$50.30	$43.52	526,045
2018-01-05	$48.95	$52.05	$48.95	$50.60	$43.78	1,255,047
2018-01-04	$53.65	$54.10	$52.50	$52.75	$45.64	443,791
2018-01-03	$54.05	$54.10	$52.75	$53.10	$45.94	373,566
2018-01-02	$53.65	$54.45	$53.50	$53.95	$46.68	300,880
2017-12-29	$54.20	$54.30	$53.30	$53.30	$46.11	198,246
2017-12-28	$53.85	$54.45	$53.55	$54.20	$46.89	211,568
2017-12-27	$53.70	$53.95	$53.15	$53.70	$46.46	147,836
2017-12-26	$53.05	$53.70	$52.95	$53.60	$46.37	180,988
2017-12-22	$52.65	$53.20	$52.55	$52.90	$45.77	210,689
2017-12-21	$52.70	$52.85	$52.17	$52.60	$45.51	230,113
2017-12-20	$52.80	$52.90	$52.35	$52.50	$45.42	210,787
2017-12-19	$52.60	$52.95	$51.10	$52.45	$45.38	305,907
2017-12-18	$51.80	$52.90	$51.62	$52.40	$45.34	296,726
2017-12-15	$50.55	$51.60	$50.50	$51.10	$44.21	544,771
2017-12-14	$51.45	$51.45	$49.90	$50.15	$43.39	264,831
2017-12-13	$51.00	$51.80	$50.60	$51.15	$44.25	230,321
2017-12-12	$50.20	$51.20	$49.85	$50.90	$44.04	286,062
2017-12-11	$51.20	$51.30	$49.90	$50.10	$43.35	394,652
2017-12-08	$51.40	$51.60	$50.75	$50.95	$44.08	191,161
2017-12-07	$49.90	$51.45	$49.41	$51.15	$44.25	318,355
2017-12-06	$50.30	$50.65	$49.45	$50.05	$43.30	319,291
2017-12-05	$50.80	$50.95	$50.00	$50.40	$43.61	249,363
2017-12-04	$50.10	$51.50	$50.10	$50.95	$44.08	349,852
2017-12-01	$50.00	$50.25	$48.25	$49.45	$42.78	323,707
2017-11-30	$50.00	$50.55	$49.03	$50.00	$43.26	794,670
2017-11-29	$48.10	$49.25	$48.05	$48.95	$42.35	464,055
2017-11-28	$46.55	$48.10	$46.28	$48.05	$41.57	365,756
2017-11-27	$46.50	$46.85	$46.35	$46.35	$40.10	148,183
2017-11-24	$46.80	$46.80	$46.25	$46.55	$40.27	111,162
2017-11-22	$46.75	$47.28	$46.60	$46.60	$40.32	146,865
2017-11-21	$47.20	$47.30	$46.20	$46.55	$40.27	354,126
2017-11-20	$46.95	$47.35	$46.55	$46.95	$40.62	280,212
2017-11-17	$46.35	$47.20	$46.15	$47.00	$40.66	288,494
2017-11-16	$45.75	$46.85	$45.63	$46.50	$40.23	381,347
2017-11-15	$45.80	$46.15	$45.35	$45.50	$39.37	315,966
2017-11-14	$46.55	$47.10	$46.10	$46.20	$39.97	322,352
2017-11-13	$48.30	$48.40	$46.75	$46.85	$40.33	395,293
2017-11-10	$48.55	$49.45	$48.25	$48.30	$41.58	428,166
2017-11-09	$49.25	$49.55	$48.06	$48.50	$41.75	301,989
2017-11-08	$50.15	$50.40	$49.20	$49.70	$42.79	350,503
2017-11-07	$51.20	$51.35	$50.30	$50.30	$43.30	272,034
2017-11-06	$52.05	$52.15	$51.05	$51.20	$44.08	281,331
2017-11-03	$52.40	$52.40	$51.60	$52.10	$44.85	275,871
2017-11-02	$51.25	$52.45	$50.85	$52.35	$45.07	324,814
2017-11-01	$52.65	$52.75	$51.15	$51.25	$44.12	535,348
2017-10-31	$50.50	$52.25	$50.20	$52.20	$44.94	634,221
2017-10-30	$49.45	$51.70	$49.40	$50.25	$43.26	475,621
2017-10-27	$50.65	$52.00	$48.50	$49.60	$42.70	721,313
2017-10-26	$50.85	$50.85	$49.90	$50.05	$43.09	433,010
2017-10-25	$51.75	$51.85	$50.60	$51.20	$44.08	204,183
2017-10-24	$51.80	$52.45	$51.80	$51.85	$44.64	262,475
2017-10-23	$51.35	$52.05	$51.00	$51.65	$44.47	430,494
2017-10-20	$51.05	$51.40	$50.75	$51.20	$44.08	261,990
2017-10-19	$50.50	$50.80	$50.10	$50.70	$43.65	253,988
2017-10-18	$50.65	$51.10	$50.60	$50.80	$43.73	243,012
2017-10-17	$50.90	$51.05	$49.90	$50.50	$43.48	311,976
2017-10-16	$50.75	$51.45	$50.45	$51.15	$44.03	273,551
2017-10-13	$50.10	$50.65	$49.65	$50.50	$43.48	327,650
2017-10-12	$49.50	$50.05	$49.35	$49.95	$43.00	718,897
2017-10-11	$49.80	$50.10	$49.43	$49.60	$42.70	565,746
2017-10-10	$50.90	$50.90	$49.55	$49.90	$42.96	399,344
2017-10-09	$50.30	$50.90	$50.23	$50.40	$43.39	357,885
2017-10-06	$50.60	$51.05	$50.20	$50.25	$43.26	396,937
2017-10-05	$50.35	$51.45	$50.10	$50.80	$43.73	1,018,720
2017-10-04	$51.25	$52.00	$49.70	$49.90	$42.96	1,349,202
2017-10-03	$49.40	$50.10	$49.25	$49.60	$42.70	588,596
2017-10-02	$48.50	$49.63	$48.35	$49.40	$42.53	1,176,672
2017-09-29	$48.20	$49.05	$48.00	$48.15	$41.45	772,906
2017-09-28	$47.35	$48.70	$47.20	$48.40	$41.67	374,873
2017-09-27	$47.25	$47.70	$46.10	$47.30	$40.72	416,935
2017-09-26	$46.60	$47.25	$46.35	$47.05	$40.51	434,079
2017-09-25	$45.45	$46.70	$45.45	$46.60	$40.12	382,020
2017-09-22	$44.80	$45.95	$44.70	$45.55	$39.21	337,612
2017-09-21	$44.15	$44.95	$44.05	$44.75	$38.53	481,422
2017-09-20	$42.75	$44.30	$42.70	$44.15	$38.01	396,733
2017-09-19	$42.90	$43.05	$42.50	$42.75	$36.80	238,553
2017-09-18	$42.75	$43.05	$42.45	$42.85	$36.89	283,596
2017-09-15	$42.40	$42.70	$42.15	$42.70	$36.76	339,657
2017-09-14	$42.20	$42.95	$42.20	$42.45	$36.55	279,895
2017-09-13	$42.20	$42.50	$42.05	$42.25	$36.37	270,956
2017-09-12	$42.35	$42.80	$42.30	$42.40	$36.50	311,800
2017-09-11	$42.40	$42.60	$42.05	$42.30	$36.42	241,347
2017-09-08	$42.30	$42.53	$41.95	$42.05	$36.20	409,098
2017-09-07	$43.05	$43.05	$42.25	$42.35	$36.46	358,646
2017-09-06	$43.25	$43.50	$42.50	$43.00	$37.02	385,266
2017-09-05	$43.60	$43.60	$42.68	$43.05	$37.06	390,063
2017-09-01	$43.05	$43.75	$43.05	$43.50	$37.45	401,280
2017-08-31	$43.35	$43.50	$42.75	$42.90	$36.93	261,170
2017-08-30	$42.95	$43.35	$42.65	$43.15	$37.15	269,548
2017-08-29	$42.80	$43.25	$42.70	$43.00	$37.02	357,864
2017-08-28	$43.35	$43.75	$43.10	$43.20	$37.19	273,941
2017-08-25	$43.70	$43.95	$42.90	$43.40	$37.36	209,539
2017-08-24	$44.10	$44.15	$43.24	$43.50	$37.45	252,106
2017-08-23	$43.50	$44.03	$43.45	$43.95	$37.84	166,273
2017-08-22	$43.70	$44.15	$43.50	$43.90	$37.79	278,775
2017-08-21	$43.85	$44.25	$43.40	$43.65	$37.58	359,700
2017-08-18	$44.10	$44.40	$43.80	$43.90	$37.79	244,341
2017-08-17	$45.50	$45.70	$44.30	$44.35	$38.18	280,932
2017-08-16	$46.15	$46.25	$45.60	$45.65	$39.30	229,564
2017-08-15	$46.10	$46.55	$46.00	$46.10	$39.69	239,986
2017-08-14	$46.30	$46.75	$46.15	$46.20	$39.77	231,502
2017-08-11	$45.60	$46.40	$45.60	$45.90	$39.52	246,663
2017-08-10	$45.70	$46.55	$45.70	$46.05	$39.64	188,191
2017-08-09	$46.05	$46.65	$46.05	$46.45	$39.99	222,545
2017-08-08	$45.80	$47.00	$45.50	$46.45	$39.99	296,045
2017-08-07	$45.00	$46.15	$45.00	$45.95	$39.56	222,254
2017-08-04	$44.55	$45.20	$44.50	$45.00	$38.74	498,852
2017-08-03	$44.10	$44.60	$43.85	$44.45	$38.27	258,192
2017-08-02	$45.20	$45.50	$43.73	$44.15	$38.01	237,443
2017-08-01	$45.05	$45.30	$44.50	$45.30	$39.00	172,239
2017-07-31	$44.80	$45.20	$44.55	$45.00	$38.74	228,864
2017-07-28	$44.35	$44.75	$44.15	$44.70	$38.48	199,490
2017-07-27	$45.10	$45.15	$44.00	$44.45	$38.27	264,672
2017-07-26	$45.55	$45.55	$44.70	$44.90	$38.65	518,034
2017-07-25	$44.80	$45.90	$44.80	$45.30	$39.00	460,167
2017-07-24	$44.30	$44.75	$44.20	$44.70	$38.48	240,326
2017-07-21	$44.75	$45.00	$44.05	$44.30	$38.14	351,070
2017-07-20	$44.70	$45.00	$44.20	$44.75	$38.53	394,949
2017-07-19	$43.65	$45.15	$43.60	$44.75	$38.53	541,946
2017-07-18	$43.65	$43.80	$42.90	$43.75	$37.66	362,671
2017-07-17	$42.85	$44.75	$42.75	$43.80	$37.71	741,657
2017-07-14	$41.90	$42.20	$41.45	$41.85	$36.03	478,897
2017-07-13	$42.15	$42.73	$41.95	$42.20	$36.14	411,932
2017-07-12	$43.20	$43.40	$41.90	$42.20	$36.14	563,885
2017-07-11	$43.30	$43.58	$42.60	$42.65	$36.53	546,774
2017-07-10	$43.70	$44.08	$43.10	$43.25	$37.04	436,408
2017-07-07	$44.85	$45.05	$43.00	$43.85	$37.55	887,723
2017-07-06	$46.35	$46.65	$44.60	$44.75	$38.32	499,364
2017-07-05	$46.65	$47.10	$46.20	$46.55	$39.87	382,700
2017-07-03	$46.50	$47.25	$46.25	$46.65	$39.95	267,480
2017-06-30	$48.30	$48.45	$45.75	$46.25	$39.61	752,325
2017-06-29	$51.05	$51.25	$46.25	$48.25	$41.32	969,113
2017-06-28	$49.65	$50.35	$49.50	$50.00	$42.82	778,868
2017-06-27	$48.85	$49.60	$48.50	$49.45	$42.35	657,707
2017-06-26	$47.55	$49.15	$47.50	$48.85	$41.83	551,274
2017-06-23	$46.75	$47.50	$46.65	$47.45	$40.64	321,458
2017-06-22	$46.25	$46.90	$46.15	$46.60	$39.91	363,608
2017-06-21	$47.40	$47.60	$46.10	$46.30	$39.65	379,612
2017-06-20	$48.20	$48.20	$47.20	$47.35	$40.55	295,927
2017-06-19	$47.90	$48.75	$47.15	$48.50	$41.54	346,184
2017-06-16	$48.20	$48.25	$47.21	$47.60	$40.76	605,820
2017-06-15	$47.75	$48.65	$47.35	$48.50	$41.54	304,191
2017-06-14	$49.35	$49.55	$47.85	$48.10	$41.19	387,728
2017-06-13	$49.15	$49.95	$49.05	$49.30	$42.22	427,615
2017-06-12	$48.45	$49.48	$48.20	$49.00	$41.96	473,425
2017-06-09	$46.95	$48.31	$46.88	$48.10	$41.19	446,349
2017-06-08	$46.00	$47.15	$45.70	$46.90	$40.16	320,124
2017-06-07	$46.20	$46.70	$45.63	$45.80	$39.22	261,529
2017-06-06	$46.10	$46.55	$45.90	$46.15	$39.52	383,496
2017-06-05	$46.85	$47.35	$46.30	$46.40	$39.74	361,175
2017-06-02	$45.80	$47.30	$45.40	$46.60	$39.91	579,391
2017-06-01	$44.55	$45.90	$44.50	$45.75	$39.18	387,830
2017-05-31	$44.70	$44.85	$43.65	$44.25	$37.90	453,197
2017-05-30	$44.55	$44.85	$44.20	$44.70	$38.28	239,961
2017-05-26	$44.75	$45.05	$44.20	$44.65	$38.24	204,261
2017-05-25	$44.60	$45.10	$44.40	$44.85	$38.41	300,502
2017-05-24	$45.10	$45.30	$44.00	$44.50	$38.11	465,981
2017-05-23	$45.00	$45.35	$44.45	$45.05	$38.58	298,082
2017-05-22	$44.70	$45.15	$44.20	$44.95	$38.49	332,820
2017-05-19	$43.75	$45.20	$43.50	$44.45	$38.07	383,756
2017-05-18	$43.25	$44.15	$42.85	$43.45	$37.21	283,053
2017-05-17	$43.95	$44.20	$43.05	$43.40	$37.17	406,458
2017-05-16	$44.80	$45.05	$44.05	$44.60	$38.20	352,193
2017-05-15	$44.95	$45.20	$44.55	$44.80	$38.37	330,685
2017-05-12	$44.25	$45.00	$44.20	$44.60	$38.20	339,692
2017-05-11	$44.85	$45.35	$44.20	$45.10	$38.62	432,418
2017-05-10	$44.60	$45.45	$44.25	$45.00	$38.54	563,675
2017-05-09	$42.85	$44.90	$42.64	$44.55	$38.15	683,535
2017-05-08	$43.05	$43.31	$42.50	$42.85	$36.70	396,432
2017-05-05	$43.40	$43.65	$42.90	$43.15	$36.95	469,325
2017-05-04	$43.50	$43.50	$42.50	$43.15	$36.95	381,839
2017-05-03	$43.30	$43.58	$43.00	$43.30	$37.08	458,829
2017-05-02	$43.30	$44.10	$43.20	$43.60	$37.34	457,919
2017-05-01	$43.70	$43.70	$42.90	$43.20	$37.00	476,210
2017-04-28	$44.25	$44.35	$43.35	$43.45	$37.21	321,038
2017-04-27	$44.15	$44.50	$43.68	$44.20	$37.85	488,057
2017-04-26	$44.25	$45.20	$43.95	$44.05	$37.72	505,528
2017-04-25	$44.80	$44.95	$44.25	$44.25	$37.90	623,196
2017-04-24	$45.40	$45.50	$44.00	$44.35	$37.98	654,603
2017-04-21	$44.65	$44.88	$43.95	$44.45	$38.07	466,107
2017-04-20	$44.05	$45.25	$44.05	$44.65	$38.24	517,708
2017-04-19	$43.85	$44.25	$43.35	$43.60	$37.34	784,125
2017-04-18	$43.80	$44.15	$42.93	$43.50	$37.25	525,833
2017-04-17	$44.25	$44.45	$43.55	$44.15	$37.81	325,018
2017-04-13	$44.60	$45.15	$44.05	$44.10	$37.77	639,264
2017-04-12	$47.60	$47.65	$44.95	$45.10	$38.43	746,079
2017-04-11	$47.65	$48.05	$47.10	$47.90	$40.82	697,905
2017-04-10	$47.90	$48.35	$47.30	$47.75	$40.69	370,470
2017-04-07	$48.35	$48.65	$47.65	$47.85	$40.78	720,772
2017-04-06	$47.85	$48.95	$47.30	$48.50	$41.33	1,842,818
2017-04-05	$47.70	$49.00	$46.35	$47.25	$40.26	3,863,560
2017-04-04	$42.95	$43.75	$42.55	$42.95	$36.60	654,427
2017-04-03	$43.30	$43.65	$42.05	$43.05	$36.68	576,452
2017-03-31	$43.00	$43.40	$42.70	$43.10	$36.73	293,605
2017-03-30	$43.20	$43.45	$42.80	$43.15	$36.77	282,692
2017-03-29	$42.50	$43.40	$42.00	$43.15	$36.77	325,814
2017-03-28	$41.10	$42.65	$41.00	$42.55	$36.26	320,072
2017-03-27	$40.75	$41.45	$40.70	$41.35	$35.24	312,362
2017-03-24	$41.95	$42.60	$41.45	$41.75	$35.58	361,598
2017-03-23	$41.35	$42.08	$41.30	$41.80	$35.62	349,146
2017-03-22	$41.10	$41.50	$40.64	$41.40	$35.28	294,004
2017-03-21	$42.75	$42.75	$40.60	$41.15	$35.07	339,642
2017-03-20	$43.00	$43.40	$42.35	$42.50	$36.22	336,331
2017-03-17	$41.65	$43.20	$41.50	$43.15	$36.77	730,088
2017-03-16	$42.20	$42.25	$41.15	$41.45	$35.32	338,469
2017-03-15	$41.65	$42.45	$41.25	$42.20	$35.96	489,904
2017-03-14	$41.30	$41.45	$40.45	$41.30	$35.19	332,800
2017-03-13	$41.65	$42.25	$41.55	$41.75	$35.58	332,144
2017-03-10	$41.50	$41.90	$41.00	$41.70	$35.53	333,770
2017-03-09	$41.80	$42.15	$40.90	$41.25	$35.15	327,510
2017-03-08	$42.45	$42.75	$41.85	$41.90	$35.70	286,970
2017-03-07	$42.80	$42.90	$42.25	$42.35	$36.09	251,079
2017-03-06	$42.45	$43.05	$42.25	$42.80	$36.47	189,842
2017-03-03	$42.60	$43.15	$42.45	$43.05	$36.68	337,624
2017-03-02	$43.85	$43.90	$42.35	$42.65	$36.34	338,774
2017-03-01	$43.00	$44.70	$42.60	$44.00	$37.49	536,453
2017-02-28	$43.70	$43.90	$41.80	$42.05	$35.83	799,706
2017-02-27	$44.20	$44.85	$43.85	$43.85	$37.37	467,010
2017-02-24	$42.90	$44.05	$42.58	$44.05	$37.54	332,259
2017-02-23	$44.15	$44.40	$42.95	$43.30	$36.90	456,016
2017-02-22	$43.35	$43.90	$43.30	$43.85	$37.37	351,468
2017-02-21	$44.95	$45.05	$43.15	$43.90	$37.41	520,643
2017-02-17	$44.00	$44.85	$43.88	$44.65	$38.05	575,265
2017-02-16	$44.70	$44.90	$44.15	$44.55	$37.96	514,333
2017-02-15	$44.25	$44.90	$43.98	$44.85	$38.22	545,266
2017-02-14	$44.05	$44.35	$43.55	$44.25	$37.71	546,028
2017-02-13	$44.85	$45.25	$44.00	$44.05	$37.54	381,155
2017-02-10	$44.30	$45.05	$44.00	$44.65	$38.05	382,148
2017-02-09	$43.35	$44.20	$43.00	$44.00	$37.49	382,964
2017-02-08	$43.85	$43.85	$42.40	$43.25	$36.86	752,060
2017-02-07	$45.80	$45.90	$43.50	$44.10	$37.58	1,054,251
2017-02-06	$45.50	$46.15	$45.25	$45.45	$38.73	771,039
2017-02-03	$44.50	$46.20	$44.14	$45.85	$39.07	914,415
2017-02-02	$44.35	$44.80	$43.45	$44.30	$37.75	727,130
2017-02-01	$44.05	$45.40	$44.05	$44.80	$38.18	1,457,649
2017-01-31	$43.35	$43.75	$41.55	$43.75	$37.28	2,172,732
2017-01-30	$45.85	$46.15	$44.45	$45.35	$38.64	579,033
2017-01-27	$46.70	$47.00	$46.25	$46.60	$39.71	399,378
2017-01-26	$47.75	$47.75	$46.65	$46.75	$39.84	396,327
2017-01-25	$47.05	$47.85	$46.64	$47.50	$40.48	610,262
2017-01-24	$46.05	$46.95	$45.91	$46.50	$39.62	554,666
2017-01-23	$47.10	$47.95	$45.73	$46.15	$39.15	609,499
2017-01-20	$48.30	$48.90	$46.75	$47.50	$40.29	708,342
2017-01-19	$47.70	$48.30	$47.05	$47.90	$40.63	777,576
2017-01-18	$48.85	$49.00	$47.95	$48.20	$40.89	423,385
2017-01-17	$48.50	$49.28	$48.20	$48.65	$41.27	627,621
2017-01-13	$48.40	$49.50	$48.40	$49.05	$41.61	494,562
2017-01-12	$48.70	$48.70	$47.00	$48.20	$40.89	646,330
2017-01-11	$48.90	$49.00	$48.00	$48.80	$41.40	674,627
2017-01-10	$47.70	$49.00	$47.65	$48.65	$41.27	824,510
2017-01-09	$46.70	$48.45	$45.75	$47.40	$40.21	1,493,187
2017-01-06	$41.20	$47.45	$40.50	$46.70	$39.62	3,391,324
2017-01-05	$41.75	$41.75	$39.95	$40.25	$34.14	704,800
2017-01-04	$40.65	$42.30	$40.65	$41.85	$35.50	1,015,769
2017-01-03	$40.95	$41.28	$39.10	$40.45	$34.31	864,093
2016-12-30	$42.20	$42.40	$41.40	$41.55	$35.25	247,115
2016-12-29	$42.50	$42.90	$41.90	$42.15	$35.76	224,304
2016-12-28	$43.20	$43.40	$42.30	$42.40	$35.97	291,015
2016-12-27	$43.30	$43.88	$42.95	$43.20	$36.65	299,897
2016-12-23	$43.05	$43.35	$42.70	$43.05	$36.52	194,353
2016-12-22	$42.95	$43.30	$42.45	$43.00	$36.48	449,637
2016-12-21	$43.85	$43.85	$42.75	$43.00	$36.48	521,853
2016-12-20	$43.30	$44.30	$43.00	$43.85	$37.20	698,777
2016-12-19	$41.85	$43.05	$41.73	$43.00	$36.48	333,308
2016-12-16	$41.95	$42.35	$41.40	$41.85	$35.50	761,579
2016-12-15	$39.70	$41.90	$39.70	$41.75	$35.42	435,343
2016-12-14	$40.50	$41.45	$40.15	$40.25	$34.14	550,171
2016-12-13	$41.75	$41.75	$40.40	$40.65	$34.48	731,735
2016-12-12	$42.00	$43.05	$41.25	$41.40	$35.12	552,468
2016-12-09	$42.15	$42.65	$41.15	$42.05	$35.67	400,170
2016-12-08	$42.45	$42.45	$41.35	$42.15	$35.76	446,637
2016-12-07	$41.60	$42.30	$41.25	$41.80	$35.46	435,131
2016-12-06	$40.05	$41.40	$39.50	$41.25	$34.99	539,401
2016-12-05	$41.00	$41.85	$39.99	$40.10	$34.02	907,987
2016-12-02	$40.30	$40.85	$39.31	$40.70	$34.53	498,881
2016-12-01	$39.05	$40.20	$39.00	$40.00	$33.93	644,172
2016-11-30	$38.20	$39.05	$38.00	$38.80	$32.91	370,797
2016-11-29	$37.10	$38.05	$37.10	$37.65	$31.94	394,462
2016-11-28	$38.45	$38.45	$37.55	$37.80	$32.07	265,804
2016-11-25	$38.50	$38.75	$38.10	$38.45	$32.62	162,477
2016-11-23	$36.75	$38.70	$36.75	$38.45	$32.62	487,407
2016-11-22	$36.45	$37.10	$35.85	$37.05	$31.43	394,526
2016-11-21	$35.90	$36.50	$35.60	$36.05	$30.58	511,338
2016-11-18	$35.90	$36.55	$35.45	$35.60	$30.20	454,792
2016-11-17	$36.15	$36.25	$35.45	$35.85	$30.41	263,626
2016-11-16	$36.30	$36.55	$35.25	$35.80	$30.37	353,901
2016-11-15	$36.20	$37.00	$35.45	$36.60	$31.05	712,368
2016-11-14	$35.70	$36.85	$35.60	$36.10	$30.62	609,699
2016-11-11	$34.25	$35.38	$34.15	$35.35	$29.99	450,092
2016-11-10	$33.90	$34.83	$33.60	$34.55	$29.31	676,218
2016-11-09	$31.20	$33.70	$31.20	$33.20	$28.16	644,000
2016-11-08	$31.20	$31.80	$30.65	$31.40	$26.64	403,559
2016-11-07	$31.60	$32.15	$31.15	$31.55	$26.59	624,852
2016-11-04	$30.30	$31.95	$30.30	$30.95	$26.08	561,127
2016-11-03	$29.50	$30.60	$28.95	$30.50	$25.70	916,489
2016-11-02	$30.20	$30.40	$29.65	$30.10	$25.36	407,120
2016-11-01	$31.65	$31.85	$29.95	$30.35	$25.58	434,329
2016-10-31	$30.60	$31.65	$30.50	$31.50	$26.54	506,089
2016-10-28	$31.25	$31.30	$30.25	$30.70	$25.87	435,656
2016-10-27	$32.20	$32.60	$30.80	$30.90	$26.04	879,520
2016-10-26	$33.50	$34.30	$32.20	$32.25	$27.18	719,907
2016-10-25	$34.20	$34.70	$33.05	$34.50	$29.07	1,305,958
2016-10-24	$36.95	$37.20	$35.95	$36.00	$30.34	521,958
2016-10-21	$35.70	$36.75	$35.50	$36.50	$30.76	531,977
2016-10-20	$36.30	$36.80	$35.90	$35.95	$30.29	637,063
2016-10-19	$35.70	$37.20	$35.35	$36.95	$31.14	630,407
2016-10-18	$34.95	$36.50	$34.95	$35.55	$29.96	266,556
2016-10-17	$36.10	$36.25	$35.15	$35.45	$29.87	280,185
2016-10-14	$36.55	$36.85	$35.75	$36.10	$30.42	215,594
2016-10-13	$36.10	$36.40	$35.70	$36.05	$30.38	278,860
2016-10-12	$36.60	$36.80	$36.20	$36.35	$30.63	105,036
2016-10-11	$37.05	$37.35	$36.05	$36.50	$30.76	272,601
2016-10-10	$36.85	$37.40	$36.60	$37.00	$31.18	226,897
2016-10-07	$36.79	$36.96	$36.29	$36.59	$30.83	307,603
2016-10-06	$36.31	$36.77	$36.12	$36.68	$30.91	241,099
2016-10-05	$35.87	$37.08	$35.55	$36.49	$30.75	560,299
2016-10-04	$35.55	$35.88	$34.84	$35.23	$29.69	440,252
2016-10-03	$35.53	$35.78	$35.28	$35.41	$29.84	364,460
2016-09-30	$34.94	$35.44	$34.29	$35.30	$29.75	471,451
2016-09-29	$34.91	$35.27	$34.71	$35.11	$29.59	319,240
2016-09-28	$34.37	$34.89	$33.87	$34.87	$29.38	321,629
2016-09-27	$34.13	$34.53	$33.95	$34.06	$28.70	298,049
2016-09-26	$34.58	$34.87	$34.11	$34.40	$28.99	230,936
2016-09-23	$34.73	$35.23	$34.49	$34.58	$29.14	329,237
2016-09-22	$35.00	$35.23	$34.87	$35.01	$29.50	291,707
2016-09-21	$34.32	$34.74	$34.01	$34.70	$29.24	287,714
2016-09-20	$33.75	$34.32	$33.56	$34.00	$28.65	268,885
2016-09-19	$33.40	$34.02	$33.15	$33.65	$28.36	452,339
2016-09-16	$33.33	$33.54	$32.90	$33.41	$28.15	703,982
2016-09-15	$33.05	$33.74	$33.01	$33.68	$28.38	309,664
2016-09-14	$33.38	$33.78	$32.92	$33.05	$27.85	450,423
2016-09-13	$33.35	$33.71	$33.15	$33.43	$28.17	552,477
2016-09-12	$33.24	$33.91	$33.08	$33.79	$28.47	570,842
2016-09-09	$34.38	$34.88	$33.93	$33.94	$28.60	385,018
2016-09-08	$34.62	$35.19	$34.18	$34.88	$29.39	368,289
2016-09-07	$34.45	$34.87	$34.22	$34.65	$29.20	361,619
2016-09-06	$33.47	$34.67	$33.24	$34.47	$29.05	488,460
2016-09-02	$33.79	$33.79	$33.26	$33.34	$28.09	205,538
2016-09-01	$33.92	$34.04	$32.74	$33.38	$28.13	239,652
2016-08-31	$34.28	$34.61	$33.58	$33.89	$28.56	242,932
2016-08-30	$33.63	$34.56	$33.63	$34.47	$29.05	251,757
2016-08-29	$34.43	$34.43	$33.68	$33.80	$28.48	193,065
2016-08-26	$34.35	$34.69	$33.79	$34.18	$28.80	283,188
2016-08-25	$34.48	$34.77	$34.13	$34.22	$28.84	431,464
2016-08-24	$34.56	$34.81	$34.40	$34.60	$29.16	360,180
2016-08-23	$34.06	$34.94	$34.06	$34.76	$29.29	250,789
2016-08-22	$33.99	$34.17	$33.29	$33.90	$28.57	264,682
2016-08-19	$33.42	$34.34	$33.20	$34.29	$28.90	360,066
2016-08-18	$31.88	$33.67	$31.80	$33.63	$28.34	478,197
2016-08-17	$32.26	$32.90	$31.75	$31.85	$26.84	410,718
2016-08-16	$32.14	$32.50	$31.93	$32.20	$27.13	254,203
2016-08-15	$31.63	$32.48	$31.63	$32.18	$27.12	242,304
2016-08-12	$31.68	$31.74	$31.27	$31.57	$26.60	226,173
2016-08-11	$31.57	$31.98	$31.51	$31.65	$26.67	415,401
2016-08-10	$32.36	$32.53	$31.32	$31.44	$26.49	389,687
2016-08-09	$33.39	$33.44	$32.09	$32.14	$27.08	408,946
2016-08-08	$33.33	$33.90	$33.18	$33.29	$28.05	275,717
2016-08-05	$32.35	$33.44	$32.34	$33.25	$28.02	338,027
2016-08-04	$31.75	$32.54	$31.75	$32.12	$27.07	264,138
2016-08-03	$31.56	$32.10	$31.42	$31.90	$26.88	284,772
2016-08-02	$31.96	$32.40	$31.38	$31.50	$26.54	404,776
2016-08-01	$32.61	$33.12	$31.96	$32.15	$27.09	565,204
2016-07-29	$31.61	$32.92	$31.51	$32.83	$27.67	617,997
2016-07-28	$31.63	$31.63	$31.00	$31.21	$26.30	311,116
2016-07-27	$31.65	$32.17	$31.24	$31.55	$26.59	306,036
2016-07-26	$31.11	$31.83	$31.01	$31.56	$26.59	249,148
2016-07-25	$31.97	$32.09	$31.05	$31.12	$26.22	233,441
2016-07-22	$31.35	$32.13	$31.24	$32.09	$27.04	255,040
2016-07-21	$32.00	$32.17	$31.17	$31.62	$26.65	419,219
2016-07-20	$31.78	$32.45	$31.58	$32.00	$26.97	277,520
2016-07-19	$32.03	$32.29	$31.57	$32.02	$26.98	297,446
2016-07-18	$31.51	$32.57	$31.19	$32.17	$27.11	474,734
2016-07-15	$31.95	$31.95	$31.36	$31.49	$26.36	343,912
2016-07-14	$31.98	$32.33	$31.52	$31.85	$26.67	462,273
2016-07-13	$31.74	$31.98	$31.29	$31.52	$26.39	574,007
2016-07-12	$31.00	$31.91	$30.96	$31.60	$26.46	644,193
2016-07-11	$30.14	$30.67	$29.85	$30.60	$25.62	488,072
2016-07-08	$28.62	$29.81	$28.57	$29.58	$24.76	568,999
2016-07-07	$26.53	$28.49	$26.50	$28.28	$23.68	1,559,396
2016-07-06	$29.28	$29.28	$25.90	$26.13	$21.88	3,015,927
2016-07-05	$29.21	$29.50	$28.41	$28.79	$24.10	795,021
2016-07-01	$29.18	$30.20	$29.16	$29.57	$24.76	503,919
2016-06-30	$28.25	$29.14	$28.18	$29.13	$24.39	447,951
2016-06-29	$27.12	$28.48	$27.00	$28.33	$23.72	556,779
2016-06-28	$26.50	$27.37	$26.50	$27.29	$22.85	817,926
2016-06-27	$29.47	$29.48	$25.91	$26.11	$21.86	2,148,830
2016-06-24	$29.04	$30.10	$28.98	$29.84	$24.98	1,755,113
2016-06-23	$30.40	$30.80	$29.87	$30.57	$25.59	465,967
2016-06-22	$28.79	$29.99	$28.79	$29.69	$24.86	448,639
2016-06-21	$28.85	$28.91	$28.05	$28.65	$23.99	326,295
2016-06-20	$29.41	$29.58	$28.49	$28.99	$24.27	697,055
2016-06-17	$28.35	$29.39	$28.26	$29.29	$24.52	465,797
2016-06-16	$28.30	$28.30	$27.47	$28.14	$23.56	238,087
2016-06-15	$28.50	$29.11	$28.34	$28.54	$23.89	254,932
2016-06-14	$28.03	$28.78	$27.79	$28.46	$23.83	311,833
2016-06-13	$28.50	$29.03	$28.09	$28.35	$23.73	323,729
2016-06-10	$29.57	$29.57	$28.50	$28.68	$24.01	332,920
2016-06-09	$30.25	$30.25	$29.73	$30.08	$25.18	339,931
2016-06-08	$29.89	$30.56	$29.89	$30.46	$25.50	399,761
2016-06-07	$29.79	$29.96	$29.41	$29.64	$24.81	423,797
2016-06-06	$28.89	$29.66	$28.65	$29.63	$24.81	393,055
2016-06-03	$28.59	$28.74	$28.00	$28.59	$23.94	291,716
2016-06-02	$28.41	$28.64	$28.05	$28.47	$23.84	308,884
2016-06-01	$28.62	$28.65	$27.52	$28.57	$23.92	321,806
2016-05-31	$28.46	$29.08	$28.24	$28.70	$24.03	303,405
2016-05-27	$28.82	$29.01	$28.42	$28.49	$23.85	269,435
2016-05-26	$29.57	$29.57	$28.60	$28.73	$24.05	334,589
2016-05-25	$28.29	$29.43	$28.06	$29.26	$24.50	558,175
2016-05-24	$27.46	$27.89	$27.13	$27.81	$23.28	332,348
2016-05-23	$27.30	$27.77	$27.19	$27.30	$22.86	283,818
2016-05-20	$26.98	$27.58	$26.88	$27.48	$23.01	260,431
2016-05-19	$26.73	$26.91	$26.16	$26.65	$22.31	307,184
2016-05-18	$27.02	$27.80	$26.78	$26.96	$22.57	442,773
2016-05-17	$26.47	$27.93	$26.47	$27.33	$22.88	499,012
2016-05-16	$27.10	$27.10	$26.23	$26.51	$22.19	320,706
2016-05-13	$26.37	$26.96	$26.00	$26.24	$21.97	418,245
2016-05-12	$27.34	$27.58	$26.40	$26.55	$22.23	463,120
2016-05-11	$28.07	$28.13	$26.99	$27.03	$22.63	451,493
2016-05-10	$26.64	$28.22	$26.64	$28.09	$23.52	453,028
2016-05-09	$26.71	$26.94	$26.16	$26.53	$22.21	418,749
2016-05-06	$26.70	$27.50	$26.64	$27.06	$22.65	347,517
2016-05-05	$27.48	$27.81	$26.68	$26.70	$22.35	366,308
2016-05-04	$27.12	$27.94	$26.88	$27.09	$22.68	498,159
2016-05-03	$28.25	$28.33	$27.24	$27.25	$22.81	681,325
2016-05-02	$30.00	$30.23	$28.39	$28.75	$24.07	710,319
2016-04-29	$30.25	$30.87	$29.84	$29.99	$25.11	380,349
2016-04-28	$30.81	$31.30	$30.14	$30.19	$25.28	417,198
2016-04-27	$30.32	$31.02	$30.01	$30.98	$25.94	561,411
2016-04-26	$29.09	$30.23	$28.88	$30.17	$25.26	549,304
2016-04-25	$29.74	$30.12	$28.35	$28.69	$24.02	621,925
2016-04-22	$29.77	$29.98	$28.28	$29.68	$24.85	594,600
2016-04-21	$30.93	$31.08	$29.25	$29.41	$24.62	668,368
2016-04-20	$30.77	$31.25	$30.52	$30.73	$25.73	443,829
2016-04-19	$31.03	$31.45	$30.44	$30.58	$25.60	453,056
2016-04-18	$30.97	$31.45	$30.60	$30.75	$25.74	417,746
2016-04-15	$31.00	$31.68	$30.79	$31.58	$26.27	321,819
2016-04-14	$32.37	$32.37	$30.75	$31.18	$25.94	609,138
2016-04-13	$31.50	$32.78	$31.14	$32.36	$26.92	842,420
2016-04-12	$30.78	$31.48	$30.40	$31.26	$26.00	627,298
2016-04-11	$30.67	$31.29	$30.34	$30.57	$25.43	494,519
2016-04-08	$30.57	$31.56	$29.96	$30.30	$25.04	663,268
2016-04-07	$29.29	$30.55	$29.29	$30.27	$25.01	919,556
2016-04-06	$27.80	$29.87	$27.80	$29.42	$24.31	1,454,536
2016-04-05	$25.23	$27.96	$24.27	$27.79	$22.97	1,494,578
2016-04-04	$26.80	$27.69	$26.40	$26.56	$21.95	575,198
2016-04-01	$27.18	$27.18	$26.39	$26.83	$22.17	566,351
2016-03-31	$27.78	$28.00	$27.25	$27.64	$22.84	392,463
2016-03-30	$27.95	$28.10	$27.29	$27.75	$22.93	429,602
2016-03-29	$26.50	$27.82	$26.19	$27.75	$22.93	310,997
2016-03-28	$27.76	$27.80	$26.38	$26.74	$22.10	336,139
2016-03-24	$26.40	$27.89	$26.19	$27.87	$23.03	496,515
2016-03-23	$27.67	$27.81	$26.79	$26.81	$22.16	442,171
2016-03-22	$27.72	$28.17	$27.39	$27.93	$23.08	411,031
2016-03-21	$26.70	$28.29	$26.70	$27.95	$23.10	526,247
2016-03-18	$27.85	$28.42	$26.56	$26.76	$22.11	1,122,385
2016-03-17	$26.48	$28.19	$26.20	$27.75	$22.93	787,911
2016-03-16	$25.77	$27.08	$25.75	$26.93	$22.25	690,458
2016-03-15	$25.98	$25.98	$25.11	$25.65	$21.20	525,079
2016-03-14	$26.53	$26.77	$25.80	$26.35	$21.78	508,544
2016-03-11	$26.35	$27.02	$26.07	$26.90	$22.23	612,984
2016-03-10	$27.17	$27.18	$25.20	$25.83	$21.35	836,209
2016-03-09	$27.13	$27.86	$26.84	$27.24	$22.51	596,790
2016-03-08	$27.35	$27.63	$26.59	$26.62	$22.00	614,863
2016-03-07	$26.51	$27.66	$26.44	$27.66	$22.86	716,705
2016-03-04	$27.52	$27.63	$26.41	$26.49	$21.89	726,542
2016-03-03	$25.60	$27.40	$25.44	$27.19	$22.47	881,203
2016-03-02	$25.40	$25.76	$24.89	$25.45	$21.03	1,015,849
2016-03-01	$25.81	$26.07	$25.23	$25.32	$20.92	821,059
2016-02-29	$24.69	$25.61	$24.59	$25.45	$21.03	773,629
2016-02-26	$23.98	$24.99	$23.92	$24.57	$20.30	581,754
2016-02-25	$23.70	$24.31	$23.25	$23.50	$19.42	819,619
2016-02-24	$22.69	$23.51	$22.14	$23.44	$19.37	571,972
2016-02-23	$23.45	$23.75	$23.13	$23.20	$19.17	704,961
2016-02-22	$23.33	$23.70	$23.20	$23.55	$19.46	712,667
2016-02-19	$23.96	$24.00	$22.79	$23.05	$19.05	1,645,260
2016-02-18	$26.37	$26.43	$24.90	$25.61	$21.16	1,188,728
2016-02-17	$26.28	$27.03	$25.75	$26.47	$21.87	1,175,545
2016-02-16	$27.00	$27.49	$25.68	$25.90	$21.40	726,407
2016-02-12	$26.68	$27.39	$25.88	$26.56	$21.95	658,055
2016-02-11	$25.47	$26.77	$25.21	$26.10	$21.57	678,214
2016-02-10	$26.01	$27.02	$25.83	$26.26	$21.70	415,485
2016-02-09	$25.52	$26.50	$25.52	$26.02	$21.50	549,301
2016-02-08	$25.87	$26.38	$25.15	$26.24	$21.68	729,760
2016-02-05	$27.52	$27.91	$26.42	$26.45	$21.86	743,776
2016-02-04	$26.00	$28.16	$26.00	$27.75	$22.93	1,035,729
2016-02-03	$25.53	$25.77	$24.29	$25.64	$21.19	501,136
2016-02-02	$25.12	$25.34	$24.19	$24.87	$20.55	811,358
2016-02-01	$25.28	$26.31	$24.93	$26.07	$21.54	720,441
2016-01-29	$24.43	$25.86	$24.43	$25.86	$21.37	665,348
2016-01-28	$25.22	$25.40	$24.14	$24.48	$20.23	534,660
2016-01-27	$24.57	$25.44	$24.27	$24.46	$20.21	850,398
2016-01-26	$23.03	$24.72	$22.93	$24.66	$20.38	998,257
2016-01-25	$23.44	$24.04	$22.75	$22.90	$18.92	608,475
2016-01-22	$23.46	$24.35	$23.24	$23.73	$19.61	1,019,415
2016-01-21	$21.41	$23.38	$21.41	$22.82	$18.86	1,096,347
2016-01-20	$20.21	$22.09	$19.89	$21.63	$17.87	1,186,942
2016-01-19	$22.25	$22.38	$20.50	$20.96	$17.32	1,287,435
2016-01-15	$20.57	$22.42	$20.46	$22.31	$18.44	1,243,431
2016-01-14	$21.93	$22.67	$20.80	$22.13	$18.13	1,247,154
2016-01-13	$23.46	$23.51	$21.44	$21.72	$17.79	1,302,084
2016-01-12	$24.31	$24.32	$21.73	$23.03	$18.86	1,712,674
2016-01-11	$24.66	$25.03	$23.80	$24.07	$19.71	1,175,057
2016-01-08	$26.11	$26.58	$24.19	$24.56	$20.12	1,758,493
2016-01-07	$29.00	$29.86	$24.59	$25.20	$20.64	3,220,890
2016-01-06	$29.31	$29.68	$28.24	$28.46	$23.31	1,294,422
2016-01-05	$32.03	$32.29	$30.01	$30.13	$24.68	916,856
2016-01-04	$31.80	$32.30	$30.73	$32.11	$26.30	1,000,964
2015-12-31	$31.90	$32.94	$31.76	$32.62	$26.72	627,505
2015-12-30	$32.82	$33.22	$31.95	$32.22	$26.39	631,431
2015-12-29	$34.19	$34.43	$31.97	$33.24	$27.23	1,080,859
2015-12-28	$35.60	$35.81	$33.00	$33.90	$27.77	4,144,002
2015-12-24	$34.51	$36.23	$34.20	$35.95	$29.44	800,671
2015-12-23	$33.80	$35.33	$33.71	$34.61	$28.35	1,465,607
2015-12-22	$31.01	$32.64	$31.01	$32.35	$26.50	649,366
2015-12-21	$30.58	$31.49	$30.31	$30.91	$25.32	513,388
2015-12-18	$30.27	$30.61	$30.00	$30.41	$24.91	672,907
2015-12-17	$30.59	$31.16	$29.89	$30.39	$24.89	571,043
2015-12-16	$31.23	$31.23	$29.85	$30.48	$24.96	818,555
2015-12-15	$30.00	$32.48	$29.68	$30.85	$25.27	1,176,126
2015-12-14	$29.35	$30.04	$28.46	$29.24	$23.95	659,556
2015-12-11	$29.70	$30.12	$28.94	$29.12	$23.85	549,190
2015-12-10	$29.98	$30.49	$29.71	$30.15	$24.69	354,811
2015-12-09	$29.34	$30.42	$29.26	$29.94	$24.52	420,480
2015-12-08	$29.80	$29.98	$28.77	$29.32	$24.01	592,526
2015-12-07	$31.62	$31.74	$29.98	$30.17	$24.71	728,763
2015-12-04	$32.37	$32.56	$31.58	$32.02	$26.23	469,219
2015-12-03	$34.18	$34.22	$32.25	$32.64	$26.73	529,060
2015-12-02	$33.56	$34.91	$33.02	$33.73	$27.63	898,394
2015-12-01	$33.90	$34.04	$33.14	$33.56	$27.49	388,120
2015-11-30	$33.95	$34.43	$33.56	$33.88	$27.75	470,369
2015-11-27	$33.43	$34.00	$33.29	$33.68	$27.59	179,286
2015-11-25	$33.85	$33.94	$33.24	$33.66	$27.57	343,561
2015-11-24	$33.64	$34.18	$33.32	$33.94	$27.80	520,481
2015-11-23	$33.66	$34.32	$33.17	$33.67	$27.58	491,897
2015-11-20	$34.39	$34.88	$33.48	$33.59	$27.51	416,909
2015-11-19	$33.73	$34.25	$33.14	$34.18	$28.00	397,211
2015-11-18	$33.03	$33.96	$32.85	$33.91	$27.77	365,496
2015-11-17	$33.68	$33.91	$32.30	$32.61	$26.71	489,820
2015-11-16	$32.17	$33.38	$31.83	$33.33	$27.30	605,964
2015-11-13	$32.00	$32.45	$31.43	$31.95	$26.17	783,944
2015-11-12	$34.19	$34.69	$31.56	$31.97	$26.19	1,111,680
2015-11-11	$35.65	$36.00	$34.49	$34.77	$28.48	598,222
2015-11-10	$36.39	$36.68	$34.98	$35.30	$28.91	576,902
2015-11-09	$36.75	$36.81	$35.19	$36.33	$29.76	719,498
2015-11-06	$36.21	$37.46	$36.09	$36.87	$30.20	881,343
2015-11-05	$38.05	$38.48	$36.08	$36.21	$29.50	922,227
2015-11-04	$39.15	$39.39	$37.18	$38.21	$31.13	955,183
2015-11-03	$39.88	$41.46	$38.34	$38.99	$31.76	1,126,532
2015-11-02	$37.83	$42.04	$37.73	$40.17	$32.72	1,582,785
2015-10-30	$37.41	$38.92	$34.60	$38.04	$30.99	1,843,593
2015-10-29	$35.49	$37.30	$35.49	$35.62	$29.02	844,707
2015-10-28	$34.82	$36.08	$34.72	$35.79	$29.16	473,787
2015-10-27	$35.66	$35.77	$34.22	$34.54	$28.14	513,653
2015-10-26	$36.54	$37.00	$36.04	$36.12	$29.42	519,712
2015-10-23	$36.66	$38.40	$35.64	$36.87	$30.04	964,840
2015-10-22	$36.84	$37.59	$36.07	$36.43	$29.68	559,932
2015-10-21	$38.06	$38.23	$36.23	$36.34	$29.60	318,804
2015-10-20	$36.12	$38.49	$35.56	$37.99	$30.95	483,886
2015-10-19	$36.30	$37.02	$35.71	$36.26	$29.54	502,666
2015-10-16	$38.29	$38.44	$36.09	$36.51	$29.74	412,457
2015-10-15	$37.64	$38.55	$37.20	$38.29	$31.19	387,525
2015-10-14	$37.77	$38.51	$37.19	$37.81	$30.80	476,460
2015-10-13	$37.66	$40.30	$37.32	$37.94	$30.91	621,340
2015-10-12	$38.40	$38.46	$37.00	$37.95	$30.92	312,776
2015-10-09	$37.79	$38.64	$36.09	$38.30	$31.20	752,374
2015-10-08	$34.71	$38.71	$34.38	$37.54	$30.58	1,229,874
2015-10-07	$37.50	$38.35	$33.47	$34.93	$28.46	1,536,471
2015-10-06	$34.91	$36.05	$34.68	$35.37	$28.81	620,825
2015-10-05	$33.53	$35.75	$33.45	$35.18	$28.66	426,220
2015-10-02	$31.60	$33.24	$30.90	$33.23	$27.07	467,821
2015-10-01	$32.79	$32.95	$31.04	$32.02	$26.08	541,018
2015-09-30	$31.92	$32.91	$31.61	$32.11	$26.16	578,795
2015-09-29	$30.75	$31.73	$30.73	$31.30	$25.50	585,737
2015-09-28	$31.86	$32.31	$30.35	$30.86	$25.14	1,008,664
2015-09-25	$33.56	$33.56	$32.11	$32.50	$26.48	675,394
2015-09-24	$32.84	$33.66	$32.00	$33.09	$26.96	496,541
2015-09-23	$34.83	$35.11	$33.06	$33.15	$27.01	408,133
2015-09-22	$34.58	$34.99	$33.92	$34.65	$28.23	718,508
2015-09-21	$36.82	$37.22	$34.50	$35.22	$28.69	968,900
2015-09-18	$38.06	$38.83	$37.21	$37.61	$30.64	670,641
2015-09-17	$39.40	$39.53	$38.51	$39.01	$31.78	565,323
2015-09-16	$39.60	$40.44	$39.41	$39.71	$32.35	700,525
2015-09-15	$39.52	$39.99	$39.32	$39.64	$32.29	419,258
2015-09-14	$39.41	$39.82	$38.76	$39.43	$32.12	252,862
2015-09-11	$39.18	$39.59	$38.40	$39.47	$32.15	297,798
2015-09-10	$39.17	$39.75	$38.92	$39.33	$32.04	373,551
2015-09-09	$39.60	$39.98	$38.59	$39.14	$31.88	426,623
2015-09-08	$40.06	$40.37	$38.73	$39.35	$32.06	700,708
2015-09-04	$38.96	$39.93	$38.60	$39.60	$32.26	584,960
2015-09-03	$40.15	$40.60	$39.24	$39.46	$32.15	455,112
2015-09-02	$40.60	$40.60	$39.31	$39.93	$32.53	885,040
2015-09-01	$40.18	$41.04	$39.77	$40.13	$32.69	555,060
2015-08-31	$40.35	$42.37	$40.10	$41.70	$33.97	474,400
2015-08-28	$41.16	$41.57	$40.51	$40.98	$33.38	504,173
2015-08-27	$39.52	$42.44	$39.12	$41.55	$33.85	737,419
2015-08-26	$37.91	$38.41	$36.60	$38.20	$31.12	421,988

Greenbrier Cos. Inc (GBX) Exchange: NYSE