Industrias Bachoco S.A.B. DE C.V. (IBA) Stock

Data as of Aug. 27, 2025

$53.00 ($0.00) 0.00%

Industrias Bachoco S.A.B. DE C.V. - Daily Information

Click for more stock information on Industrias Bachoco S.A.B. DE C.V..

Daily Information	Data
Date	Aug. 27, 2025
Open	$53.00
Previous Close	$53.00
High	$53.00
Low	$53.00
Adjusted Open	$53.00
Previous Adjusted Close	$53.00
Adjusted High	$53.00
Adjusted Low	$53.00

About Industrias Bachoco S.A.B. DE C.V. (IBA)

Industrias Bachoco S.A.B. De C.V. (IBA) is a Mexican holding company that is a leader in the production and distribution of chicken, eggs and related byproducts. Founded in 1952, IBA has grown exponentially over the years, servicing Mexico and other key markets around the globe. As of 2018, the company had a presence in more than 50 countries and employed over 37,000 people. The companyâs expertise in animal breeding, feed production, and harvesting and logistics, as well as its adherence to stringent quality control procedures, have allowed Industrias Bachoco to become an industry leader in the production of safe, quality proteins.

Invest in Industrias Bachoco S.A.B. DE C.V. (IBA)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

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

Low correlation to stocks & bonds!

Historical Stock Data for Industrias Bachoco S.A.B. DE C.V. (IBA)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-05-08	$53.00	$53.00	$53.00	$53.00	$53.00	0
2023-05-05	$53.00	$53.00	$53.00	$53.00	$53.00	0
2023-05-04	$53.00	$53.00	$53.00	$53.00	$53.00	0
2023-05-03	$53.00	$53.00	$53.00	$53.00	$53.00	0
2023-05-02	$53.00	$53.00	$53.00	$53.00	$53.00	0
2023-05-01	$53.00	$53.00	$53.00	$53.00	$53.00	0
2023-04-28	$53.00	$53.00	$53.00	$53.00	$53.00	0
2023-04-27	$53.00	$53.00	$53.00	$53.00	$53.00	0
2023-04-26	$53.00	$53.00	$53.00	$53.00	$53.00	0
2023-04-25	$53.00	$53.00	$53.00	$53.00	$53.00	0
2023-04-24	$53.00	$53.00	$53.00	$53.00	$53.00	0
2023-04-21	$53.99	$53.99	$51.45	$53.00	$53.00	6,788
2023-04-20	$54.40	$54.44	$53.80	$53.98	$53.98	5,891
2023-04-19	$55.79	$56.00	$54.50	$54.80	$54.80	3,136
2023-04-18	$57.00	$57.00	$55.99	$56.27	$56.27	2,103
2023-04-17	$57.60	$58.43	$57.60	$57.70	$57.70	4,460
2023-04-14	$60.14	$61.64	$59.79	$59.79	$59.79	1,104
2023-04-13	$61.00	$61.00	$60.01	$60.57	$60.57	1,410
2023-04-12	$62.29	$62.29	$61.11	$61.11	$61.11	2,029
2023-04-11	$62.75	$62.75	$61.33	$62.73	$62.73	2,846
2023-04-10	$62.99	$62.99	$62.25	$62.99	$62.99	1,435
2023-04-06	$61.78	$63.24	$61.47	$62.22	$62.22	4,675
2023-04-05	$63.96	$63.96	$60.00	$61.39	$61.39	3,367
2023-04-04	$63.05	$63.05	$60.05	$61.48	$61.48	3,656
2023-04-03	$66.25	$66.25	$62.10	$62.80	$62.80	8,986
2023-03-31	$62.00	$66.25	$60.79	$66.25	$66.25	14,435
2023-03-30	$60.25	$63.50	$60.04	$62.00	$62.00	2,717
2023-03-29	$60.80	$63.63	$59.79	$63.49	$63.49	21,258
2023-03-28	$62.16	$62.97	$62.16	$62.54	$62.54	1,874
2023-03-27	$60.00	$60.90	$60.00	$60.85	$60.85	1,204
2023-03-24	$58.15	$59.08	$58.15	$59.08	$59.08	1,141
2023-03-23	$56.32	$60.00	$56.32	$58.48	$58.48	1,217
2023-03-22	$60.60	$60.60	$59.44	$59.44	$59.44	1,973
2023-03-21	$58.98	$60.58	$58.17	$60.58	$60.58	7,623
2023-03-20	$55.33	$59.49	$55.33	$58.73	$58.73	7,713
2023-03-17	$60.47	$60.78	$58.89	$59.34	$59.34	6,589
2023-03-16	$62.08	$62.08	$58.27	$59.00	$59.00	2,470
2023-03-15	$59.27	$59.73	$57.75	$58.70	$58.70	5,884
2023-03-14	$57.75	$60.00	$57.71	$60.00	$60.00	11,311
2023-03-13	$60.00	$60.00	$57.82	$57.82	$57.82	123,364
2023-03-10	$52.00	$60.00	$49.11	$59.58	$59.58	24,892
2023-03-09	$54.43	$54.61	$53.78	$53.81	$53.81	2,764
2023-03-08	$54.55	$54.92	$53.98	$54.22	$54.22	2,660
2023-03-07	$54.65	$54.99	$54.50	$54.50	$54.50	3,735
2023-03-06	$54.86	$54.86	$54.60	$54.68	$54.68	696
2023-03-03	$54.05	$54.60	$54.00	$54.44	$54.44	5,619
2023-03-02	$53.96	$54.42	$53.96	$54.05	$54.05	4,632
2023-03-01	$53.60	$54.21	$53.60	$54.20	$54.20	6,776
2023-02-28	$53.30	$53.84	$52.83	$53.30	$53.30	5,407
2023-02-27	$53.68	$53.68	$53.04	$53.28	$53.28	1,975
2023-02-24	$53.20	$53.60	$52.50	$53.09	$53.09	9,663
2023-02-23	$53.46	$53.46	$53.23	$53.29	$53.29	3,733
2023-02-22	$53.07	$53.60	$52.50	$53.28	$53.28	4,403
2023-02-21	$53.58	$53.58	$53.21	$53.21	$53.21	2,125
2023-02-17	$52.94	$53.85	$52.94	$53.74	$53.74	4,659
2023-02-16	$52.78	$53.31	$52.49	$53.02	$53.02	4,209
2023-02-15	$52.00	$53.09	$52.00	$52.92	$52.92	3,977
2023-02-14	$53.00	$53.28	$53.00	$53.28	$53.28	2,597
2023-02-13	$52.30	$53.09	$52.30	$52.87	$52.87	3,594
2023-02-10	$50.90	$52.75	$50.22	$52.46	$52.46	15,415
2023-02-09	$52.10	$52.10	$51.50	$51.91	$51.91	3,309
2023-02-08	$52.05	$52.05	$51.51	$51.83	$51.83	2,312
2023-02-07	$51.45	$52.05	$51.45	$52.05	$52.05	2,212
2023-02-06	$52.21	$52.45	$51.19	$51.22	$51.22	1,771
2023-02-03	$53.20	$53.20	$51.75	$51.75	$51.75	8,061
2023-02-02	$52.62	$53.08	$50.00	$52.90	$52.90	11,775
2023-02-01	$52.15	$52.42	$52.15	$52.21	$52.21	2,091
2023-01-31	$51.88	$52.35	$51.88	$52.23	$52.23	615
2023-01-30	$52.29	$52.45	$51.58	$51.95	$51.95	9,087
2023-01-27	$51.88	$52.96	$51.88	$52.35	$52.35	3,060
2023-01-26	$52.37	$52.66	$51.83	$52.05	$52.05	5,100
2023-01-25	$52.15	$52.68	$51.53	$52.37	$52.37	8,015
2023-01-24	$52.15	$52.43	$52.15	$52.43	$52.43	851
2023-01-23	$52.30	$52.74	$52.18	$52.18	$52.18	4,316
2023-01-20	$51.93	$52.66	$51.93	$52.44	$52.44	3,131
2023-01-19	$51.55	$51.85	$51.55	$51.71	$51.71	4,403
2023-01-18	$52.88	$52.89	$51.82	$51.82	$51.82	3,261
2023-01-17	$52.25	$52.61	$52.25	$52.57	$52.57	5,759
2023-01-13	$53.00	$53.36	$52.00	$52.00	$52.00	5,728
2023-01-12	$52.20	$53.54	$52.20	$53.54	$53.54	2,874
2023-01-11	$51.62	$52.23	$51.53	$52.22	$52.22	2,506
2023-01-10	$51.31	$51.62	$51.06	$51.62	$51.62	6,900
2023-01-09	$51.50	$51.69	$51.14	$51.24	$51.24	10,524
2023-01-06	$50.90	$51.32	$50.90	$51.10	$51.10	6,967
2023-01-05	$50.92	$51.58	$50.20	$50.48	$50.48	3,620
2023-01-04	$50.83	$51.43	$50.83	$51.01	$51.01	1,729
2023-01-03	$50.25	$51.13	$50.25	$51.08	$51.08	2,257
2022-12-30	$51.03	$51.03	$50.70	$50.99	$50.99	2,502
2022-12-29	$50.23	$51.07	$50.23	$50.65	$50.65	16,663
2022-12-28	$50.33	$50.50	$50.33	$50.35	$50.35	2,262
2022-12-27	$50.72	$50.72	$50.16	$50.49	$50.49	6,186
2022-12-23	$49.92	$50.93	$49.92	$50.54	$50.54	4,813
2022-12-22	$49.89	$50.45	$49.54	$50.27	$50.27	13,308
2022-12-21	$50.00	$50.00	$49.48	$49.73	$49.73	5,276
2022-12-20	$49.87	$49.87	$49.52	$49.57	$49.57	2,150
2022-12-19	$49.43	$50.11	$49.43	$49.69	$49.69	4,914
2022-12-16	$49.88	$50.00	$49.40	$49.43	$49.43	3,869
2022-12-15	$50.00	$50.00	$49.46	$49.46	$49.46	2,915
2022-12-14	$49.87	$50.00	$49.67	$49.86	$49.86	6,578
2022-12-13	$49.55	$50.13	$49.40	$49.40	$49.40	9,349
2022-12-12	$49.17	$49.17	$48.97	$48.97	$48.97	2,505
2022-12-09	$49.50	$49.65	$49.50	$49.61	$49.61	1,232
2022-12-08	$49.71	$50.12	$49.63	$49.85	$49.85	2,725
2022-12-07	$49.78	$49.99	$49.50	$49.94	$49.94	8,232
2022-12-06	$49.83	$49.90	$49.50	$49.50	$49.50	7,292
2022-12-05	$50.23	$50.28	$49.54	$49.69	$49.69	7,780
2022-12-02	$50.53	$50.96	$50.51	$50.52	$50.52	11,070
2022-12-01	$51.02	$51.41	$50.87	$51.03	$51.03	7,834
2022-11-30	$52.38	$52.38	$50.97	$51.11	$51.11	4,609
2022-11-29	$53.00	$53.00	$52.19	$52.25	$52.25	2,480
2022-11-28	$51.80	$52.88	$51.74	$52.71	$52.71	4,679
2022-11-25	$52.20	$52.20	$51.50	$51.50	$51.50	3,730
2022-11-23	$52.60	$52.60	$52.24	$52.26	$52.26	1,530
2022-11-22	$53.16	$53.35	$52.45	$52.73	$52.73	5,183
2022-11-21	$52.35	$53.40	$52.35	$53.27	$53.27	4,715
2022-11-18	$52.75	$52.75	$52.50	$52.50	$52.50	4,893
2022-11-17	$53.09	$53.11	$51.99	$53.06	$53.06	20,631
2022-11-16	$53.53	$54.24	$53.00	$53.02	$53.02	5,304
2022-11-15	$51.31	$53.49	$51.31	$53.44	$53.44	12,148
2022-11-14	$50.00	$50.85	$49.95	$50.85	$50.85	13,803
2022-11-11	$49.83	$50.15	$49.63	$49.81	$49.81	4,733
2022-11-10	$49.74	$50.29	$49.66	$50.08	$50.08	5,540
2022-11-09	$49.31	$49.72	$48.32	$49.72	$49.72	20,034
2022-11-08	$49.92	$49.92	$49.40	$49.44	$49.44	7,985
2022-11-07	$50.67	$50.67	$49.37	$49.69	$49.69	7,572
2022-11-04	$49.54	$50.33	$49.22	$50.07	$50.07	32,058
2022-11-03	$49.49	$49.78	$49.15	$49.17	$49.17	73,565
2022-11-02	$49.39	$49.85	$49.18	$49.79	$49.79	22,613
2022-11-01	$49.05	$49.85	$49.02	$49.55	$49.55	14,779
2022-10-31	$48.78	$49.10	$48.75	$49.06	$49.06	19,109
2022-10-28	$49.06	$49.10	$48.90	$49.05	$49.05	90,838
2022-10-27	$48.54	$49.12	$48.54	$48.96	$48.96	83,641
2022-10-26	$48.87	$49.07	$48.64	$48.90	$48.90	40,729
2022-10-25	$49.21	$49.21	$48.75	$49.02	$49.02	53,159
2022-10-24	$49.01	$49.11	$48.74	$48.89	$48.89	15,071
2022-10-21	$48.52	$48.92	$48.52	$48.74	$48.74	23,912
2022-10-20	$48.22	$48.59	$48.22	$48.42	$48.42	61,558
2022-10-19	$48.25	$48.42	$48.10	$48.38	$48.38	59,418
2022-10-18	$49.25	$49.25	$48.25	$48.40	$48.40	15,221
2022-10-17	$48.44	$48.69	$48.05	$48.50	$48.50	30,133
2022-10-14	$48.66	$48.67	$48.10	$48.25	$48.25	7,378
2022-10-13	$47.94	$48.48	$47.43	$48.40	$48.40	11,592
2022-10-12	$48.07	$48.36	$47.87	$48.20	$48.20	6,768
2022-10-11	$48.12	$48.25	$48.04	$48.08	$48.08	7,040
2022-10-10	$48.42	$48.42	$48.20	$48.36	$48.36	15,416
2022-10-07	$48.24	$48.38	$47.88	$48.13	$48.13	17,067
2022-10-06	$47.00	$48.17	$47.00	$48.00	$48.00	71,045
2022-10-05	$46.42	$46.80	$46.25	$46.25	$46.25	4,781
2022-10-04	$46.50	$47.00	$46.18	$46.71	$46.71	8,288
2022-10-03	$46.61	$46.92	$46.29	$46.39	$46.39	6,186
2022-09-30	$46.13	$46.57	$45.92	$46.04	$46.04	6,497
2022-09-29	$45.71	$46.57	$45.53	$46.01	$46.01	8,662
2022-09-28	$45.21	$46.06	$45.00	$45.78	$45.78	13,709
2022-09-27	$46.24	$46.33	$45.01	$45.80	$45.80	11,321
2022-09-26	$46.83	$46.96	$45.96	$46.39	$46.39	5,959
2022-09-23	$47.33	$47.52	$46.58	$47.03	$47.03	15,083
2022-09-22	$47.78	$47.92	$46.77	$47.82	$47.82	24,318
2022-09-21	$47.98	$47.98	$47.25	$47.73	$47.73	8,371
2022-09-20	$47.47	$47.99	$47.40	$47.97	$47.97	7,581
2022-09-19	$46.65	$47.80	$46.65	$47.80	$47.80	2,895
2022-09-16	$47.43	$47.44	$46.50	$47.00	$47.00	6,863
2022-09-15	$47.27	$47.65	$47.01	$47.65	$47.65	7,547
2022-09-14	$47.74	$47.76	$47.36	$47.61	$47.61	4,096
2022-09-13	$47.79	$47.79	$47.11	$47.43	$47.43	4,631
2022-09-12	$48.10	$48.33	$47.86	$48.04	$48.04	15,209
2022-09-09	$47.98	$48.13	$47.87	$48.13	$48.13	13,525
2022-09-08	$47.59	$48.15	$47.59	$48.05	$48.05	12,157
2022-09-07	$47.42	$48.10	$47.42	$47.92	$47.92	16,902
2022-09-06	$48.00	$48.00	$47.40	$47.59	$47.59	7,573
2022-09-02	$47.09	$48.00	$47.09	$48.00	$48.00	9,661
2022-09-01	$47.49	$47.78	$47.10	$47.31	$47.31	14,993
2022-08-31	$47.42	$47.99	$46.51	$47.33	$47.33	9,299
2022-08-30	$47.95	$47.95	$47.42	$47.61	$47.61	4,455
2022-08-29	$47.75	$47.90	$47.60	$47.80	$47.80	7,769
2022-08-26	$47.90	$48.01	$47.71	$47.72	$47.72	3,667
2022-08-25	$48.38	$48.38	$47.72	$47.97	$47.97	4,212
2022-08-24	$47.99	$48.44	$47.64	$48.05	$48.05	12,129
2022-08-23	$47.74	$47.95	$47.55	$47.79	$47.79	19,282
2022-08-22	$46.96	$47.50	$46.51	$47.36	$47.36	25,510
2022-08-19	$47.12	$47.39	$47.12	$47.25	$47.25	5,166
2022-08-18	$47.43	$47.51	$47.16	$47.39	$47.39	5,894
2022-08-17	$46.72	$47.85	$46.72	$47.64	$47.64	3,768
2022-08-16	$44.86	$47.95	$44.62	$47.89	$47.89	13,294
2022-08-15	$47.50	$48.40	$47.32	$47.85	$47.85	66,644
2022-08-12	$46.09	$47.66	$46.09	$47.61	$47.61	24,146
2022-08-11	$45.30	$45.69	$45.00	$45.69	$45.69	6,933
2022-08-10	$45.41	$45.92	$45.16	$45.34	$45.34	8,214
2022-08-09	$44.72	$45.55	$44.55	$45.54	$45.54	4,192
2022-08-08	$45.96	$45.96	$44.70	$44.91	$44.91	23,133
2022-08-05	$46.00	$46.20	$45.45	$45.77	$45.77	5,555
2022-08-04	$45.88	$46.49	$45.60	$46.00	$46.00	9,101
2022-08-03	$43.85	$45.45	$43.30	$45.23	$45.23	20,123
2022-08-02	$43.84	$44.60	$43.84	$43.97	$43.97	7,698
2022-08-01	$45.50	$45.50	$43.85	$44.19	$44.19	44,598
2022-07-29	$45.53	$45.63	$44.69	$45.18	$45.18	15,098
2022-07-28	$45.04	$45.08	$44.72	$44.94	$44.94	10,311
2022-07-27	$44.86	$44.86	$43.94	$44.85	$44.85	14,844
2022-07-26	$44.86	$44.96	$44.22	$44.56	$44.56	12,913
2022-07-25	$43.71	$44.50	$43.68	$43.98	$43.98	3,314
2022-07-22	$43.71	$44.48	$43.58	$43.87	$43.87	2,496
2022-07-21	$43.71	$43.71	$42.81	$43.38	$43.38	3,449
2022-07-20	$43.86	$43.86	$43.12	$43.35	$43.35	4,170
2022-07-19	$44.40	$44.40	$43.24	$44.00	$44.00	8,485
2022-07-18	$44.66	$44.80	$43.90	$44.35	$44.35	7,410
2022-07-15	$40.43	$45.18	$40.43	$44.62	$44.62	20,196
2022-07-14	$41.00	$41.00	$40.06	$40.65	$40.65	13,486
2022-07-13	$40.33	$41.32	$40.31	$41.11	$41.11	7,998
2022-07-12	$40.41	$41.23	$40.41	$40.76	$40.76	4,782
2022-07-11	$41.26	$41.70	$40.40	$40.56	$40.56	18,625
2022-07-08	$42.53	$42.53	$41.97	$41.97	$41.47	6,234
2022-07-07	$42.79	$42.83	$42.51	$42.64	$42.13	4,530
2022-07-06	$43.28	$43.28	$42.20	$42.21	$41.71	7,707
2022-07-05	$43.29	$43.57	$42.50	$43.45	$42.93	27,009
2022-07-01	$43.18	$43.20	$42.32	$42.92	$42.41	20,084
2022-06-30	$43.50	$43.93	$43.01	$43.35	$42.83	14,013
2022-06-29	$43.46	$44.02	$43.44	$43.99	$43.47	3,980
2022-06-28	$44.85	$45.04	$44.14	$44.14	$43.61	12,638
2022-06-27	$44.07	$44.61	$44.07	$44.58	$44.05	7,950
2022-06-24	$43.29	$44.45	$43.24	$44.25	$43.72	4,486
2022-06-23	$43.76	$43.76	$43.04	$43.24	$42.73	6,852
2022-06-22	$42.67	$43.61	$42.67	$43.61	$43.09	5,006
2022-06-21	$40.40	$43.31	$40.25	$42.84	$42.33	27,747
2022-06-17	$41.61	$41.61	$38.04	$39.70	$39.23	168,197
2022-06-16	$42.54	$42.54	$40.24	$41.04	$40.55	53,498
2022-06-15	$43.62	$43.74	$39.07	$42.75	$42.24	83,281
2022-06-14	$43.67	$43.67	$43.06	$43.62	$43.10	6,424
2022-06-13	$45.00	$45.00	$43.67	$43.86	$43.34	10,148
2022-06-10	$46.40	$46.40	$44.97	$45.09	$44.55	7,670
2022-06-09	$46.78	$46.80	$46.41	$46.44	$45.89	3,788
2022-06-08	$46.53	$47.19	$46.51	$47.00	$46.44	6,624
2022-06-07	$47.00	$47.33	$46.50	$46.70	$46.14	13,213
2022-06-06	$47.44	$48.11	$47.00	$47.17	$46.61	6,636
2022-06-03	$47.17	$47.25	$46.70	$47.25	$46.69	5,776
2022-06-02	$46.53	$47.24	$46.53	$47.20	$46.64	3,068
2022-06-01	$47.00	$47.00	$46.45	$46.53	$45.98	2,392
2022-05-31	$46.97	$47.00	$46.66	$46.86	$46.30	3,357
2022-05-27	$46.89	$47.48	$46.89	$47.09	$46.53	8,743
2022-05-26	$46.59	$47.00	$46.50	$46.83	$46.27	5,837
2022-05-25	$46.75	$47.00	$46.50	$46.68	$46.12	10,091
2022-05-24	$46.00	$46.76	$46.00	$46.76	$46.20	2,733
2022-05-23	$46.10	$46.58	$45.92	$45.99	$45.44	7,706
2022-05-20	$46.16	$46.38	$45.82	$46.15	$45.60	6,602
2022-05-19	$46.26	$46.82	$46.23	$46.39	$45.84	15,508
2022-05-18	$46.59	$46.98	$45.74	$46.25	$45.70	14,163
2022-05-17	$47.13	$47.20	$46.51	$46.99	$46.43	8,477
2022-05-16	$45.20	$47.50	$45.18	$46.97	$46.41	62,340
2022-05-13	$45.22	$46.69	$45.20	$46.34	$45.32	4,282
2022-05-12	$45.06	$45.25	$44.93	$45.24	$44.25	2,947
2022-05-11	$45.00	$45.05	$44.96	$44.96	$43.97	1,976
2022-05-10	$44.89	$45.22	$44.65	$45.22	$44.23	10,475
2022-05-09	$45.46	$45.46	$44.75	$44.75	$43.77	3,470
2022-05-06	$45.65	$46.05	$45.65	$45.88	$44.87	3,703
2022-05-05	$45.66	$45.89	$44.90	$45.58	$44.57	3,567
2022-05-04	$46.03	$46.14	$45.32	$45.66	$44.66	3,187
2022-05-03	$44.96	$45.76	$44.82	$45.65	$44.65	11,426
2022-05-02	$45.60	$45.60	$44.84	$45.25	$44.26	7,128
2022-04-29	$44.84	$46.50	$44.84	$45.79	$44.78	14,771
2022-04-28	$44.94	$45.18	$44.22	$45.18	$44.19	7,140
2022-04-27	$44.57	$44.75	$44.20	$44.61	$43.63	6,243
2022-04-26	$44.36	$44.91	$44.24	$44.42	$43.44	9,836
2022-04-25	$44.57	$44.70	$43.67	$44.51	$43.53	54,360
2022-04-22	$45.00	$45.00	$44.49	$44.90	$43.91	7,572
2022-04-21	$45.58	$45.80	$44.94	$45.17	$44.18	11,396
2022-04-20	$45.54	$45.78	$45.41	$45.60	$44.60	7,087
2022-04-19	$45.60	$45.62	$45.00	$45.27	$44.27	31,366
2022-04-18	$45.52	$45.91	$45.41	$45.49	$44.49	51,525
2022-04-14	$46.22	$46.41	$45.75	$45.82	$44.81	8,556
2022-04-13	$46.08	$46.48	$46.01	$46.41	$45.39	6,594
2022-04-12	$46.19	$46.74	$45.75	$46.40	$45.38	6,378
2022-04-11	$45.91	$46.45	$45.91	$46.28	$45.26	4,290
2022-04-08	$45.93	$46.27	$45.74	$46.26	$45.24	9,936
2022-04-07	$45.52	$45.94	$45.49	$45.68	$44.68	17,125
2022-04-06	$46.16	$46.16	$45.79	$45.79	$44.78	9,502
2022-04-05	$46.50	$46.60	$46.24	$46.44	$45.42	13,956
2022-04-04	$46.30	$46.80	$46.30	$46.64	$45.61	11,974
2022-04-01	$46.58	$46.87	$46.45	$46.56	$45.54	16,970
2022-03-31	$46.42	$46.89	$46.07	$46.72	$45.69	32,000
2022-03-30	$46.40	$47.11	$46.40	$46.72	$45.69	22,480
2022-03-29	$46.01	$46.86	$45.75	$46.61	$45.59	35,368
2022-03-28	$43.10	$46.45	$42.58	$46.07	$45.06	106,843
2022-03-25	$39.89	$39.89	$39.36	$39.80	$38.92	6,861
2022-03-24	$39.74	$39.91	$39.62	$39.75	$38.88	8,862
2022-03-23	$39.98	$40.59	$39.74	$40.41	$39.52	16,202
2022-03-22	$40.63	$40.80	$40.30	$40.57	$39.68	8,269
2022-03-21	$40.32	$41.83	$39.72	$40.94	$40.04	25,340
2022-03-18	$38.75	$40.80	$38.62	$40.80	$39.90	44,179
2022-03-17	$38.75	$38.95	$38.54	$38.72	$37.87	7,425
2022-03-16	$39.44	$39.61	$38.12	$38.77	$37.92	10,327
2022-03-15	$39.34	$39.34	$38.62	$39.00	$38.14	18,409
2022-03-14	$38.00	$39.87	$38.00	$39.00	$38.14	46,390
2022-03-11	$37.19	$38.16	$37.17	$38.00	$37.16	67,825
2022-03-10	$38.06	$38.11	$37.35	$37.36	$36.54	18,430
2022-03-09	$37.77	$38.67	$37.77	$38.44	$37.59	10,108
2022-03-08	$37.77	$37.91	$37.29	$37.55	$36.72	7,709
2022-03-07	$38.69	$38.69	$36.98	$37.78	$36.95	22,392
2022-03-04	$39.10	$39.10	$38.49	$38.49	$37.64	11,850
2022-03-03	$39.80	$39.93	$39.10	$39.33	$38.47	7,222
2022-03-02	$39.35	$39.80	$39.25	$39.66	$38.79	8,793
2022-03-01	$40.04	$40.04	$39.11	$39.31	$38.45	12,045
2022-02-28	$40.50	$40.50	$39.82	$40.41	$39.52	3,498
2022-02-25	$40.19	$40.83	$39.11	$40.83	$39.93	10,941
2022-02-24	$40.06	$40.06	$39.21	$39.94	$39.06	12,091
2022-02-23	$40.77	$40.88	$40.00	$40.06	$39.18	6,544
2022-02-22	$40.20	$41.09	$40.13	$40.76	$39.86	7,917
2022-02-18	$40.70	$41.21	$40.69	$41.08	$40.18	3,652
2022-02-17	$41.22	$42.50	$40.95	$40.95	$40.05	22,266
2022-02-16	$41.20	$41.75	$40.80	$41.27	$40.36	4,639
2022-02-15	$40.81	$41.49	$40.69	$40.70	$39.81	13,508
2022-02-14	$42.34	$42.34	$40.65	$40.80	$39.90	4,741
2022-02-11	$41.10	$41.59	$40.21	$40.73	$39.83	7,373
2022-02-10	$41.73	$41.98	$41.10	$41.10	$40.20	7,715
2022-02-09	$41.76	$41.94	$41.19	$41.69	$40.77	13,485
2022-02-08	$41.37	$41.72	$41.02	$41.56	$40.65	9,465
2022-02-07	$41.14	$42.00	$41.14	$41.62	$40.70	13,079
2022-02-04	$40.40	$41.00	$40.37	$40.89	$39.99	7,911
2022-02-03	$41.39	$41.46	$41.14	$41.25	$40.34	5,479
2022-02-02	$40.80	$41.18	$40.74	$41.10	$40.20	6,026
2022-02-01	$41.99	$42.19	$41.15	$41.15	$40.25	4,886
2022-01-31	$40.84	$41.77	$40.84	$41.77	$40.85	5,368
2022-01-28	$41.65	$41.66	$40.54	$41.14	$40.24	3,156
2022-01-27	$41.47	$41.50	$40.47	$40.97	$40.07	4,155
2022-01-26	$41.99	$41.99	$41.00	$41.61	$40.70	13,894
2022-01-25	$41.27	$41.61	$40.95	$41.61	$40.69	12,453
2022-01-24	$41.90	$41.90	$40.56	$41.65	$40.73	9,045
2022-01-21	$42.66	$42.93	$42.18	$42.21	$41.28	4,119
2022-01-20	$43.25	$43.41	$42.63	$42.63	$41.69	11,477
2022-01-19	$43.65	$43.65	$42.55	$42.94	$42.00	6,878
2022-01-18	$43.26	$43.26	$42.27	$43.25	$42.30	7,011
2022-01-14	$43.13	$43.19	$42.35	$43.16	$42.21	4,457
2022-01-13	$42.54	$43.02	$42.04	$42.92	$41.98	4,860
2022-01-12	$42.27	$42.74	$41.96	$42.68	$41.74	3,455
2022-01-11	$42.22	$42.31	$41.52	$41.97	$41.04	5,823
2022-01-10	$42.00	$42.32	$41.40	$42.15	$41.22	11,035
2022-01-07	$42.10	$42.37	$41.50	$41.64	$40.72	7,255
2022-01-06	$41.74	$41.75	$41.50	$41.50	$40.59	6,343
2022-01-05	$42.32	$42.51	$41.43	$41.75	$40.83	3,958
2022-01-04	$42.08	$42.23	$41.76	$42.13	$41.20	6,412
2022-01-03	$41.54	$42.04	$41.09	$41.73	$40.81	5,556
2021-12-31	$41.30	$42.57	$41.30	$42.54	$41.60	11,300
2021-12-30	$40.94	$41.88	$40.75	$41.33	$40.42	6,698
2021-12-29	$40.78	$41.12	$40.64	$40.94	$40.04	6,566
2021-12-28	$41.50	$42.09	$40.71	$41.00	$40.09	8,472
2021-12-27	$42.45	$42.45	$41.72	$41.98	$41.06	5,703
2021-12-23	$41.30	$42.24	$41.28	$42.08	$41.15	9,494
2021-12-22	$40.44	$41.54	$40.43	$41.54	$40.63	15,894
2021-12-21	$39.75	$40.47	$39.63	$40.30	$39.41	15,586
2021-12-20	$39.54	$39.79	$38.95	$39.69	$38.82	14,991
2021-12-17	$39.96	$39.96	$38.35	$39.69	$38.82	19,734
2021-12-16	$39.95	$40.57	$39.94	$40.19	$39.31	9,112
2021-12-15	$40.30	$40.30	$39.40	$39.99	$39.11	11,435
2021-12-14	$40.61	$40.83	$40.10	$40.29	$39.40	7,954
2021-12-13	$41.12	$41.34	$40.62	$40.82	$39.92	7,332
2021-12-10	$40.68	$41.38	$40.31	$41.36	$40.45	7,077
2021-12-09	$40.60	$40.61	$39.52	$40.40	$39.51	15,603
2021-12-08	$41.25	$41.25	$40.55	$40.59	$39.70	9,547
2021-12-07	$40.78	$41.40	$40.35	$41.09	$40.19	13,989
2021-12-06	$40.57	$40.57	$39.78	$40.11	$39.23	8,809
2021-12-03	$40.84	$40.84	$39.85	$40.24	$39.36	5,788
2021-12-02	$39.80	$40.61	$39.14	$40.61	$39.71	5,068
2021-12-01	$40.24	$40.24	$39.13	$39.46	$38.59	8,737
2021-11-30	$39.93	$40.18	$39.58	$39.84	$38.96	9,485
2021-11-29	$40.26	$40.30	$39.23	$40.04	$39.16	13,566
2021-11-26	$40.10	$40.10	$39.58	$39.89	$39.01	11,562
2021-11-24	$40.70	$40.70	$40.06	$40.51	$39.62	7,290
2021-11-23	$40.74	$40.79	$40.09	$40.65	$39.76	6,712
2021-11-22	$40.80	$40.95	$40.54	$40.87	$39.97	10,666
2021-11-19	$41.30	$41.30	$40.75	$40.80	$39.90	8,408
2021-11-18	$41.56	$41.56	$40.75	$41.00	$40.10	8,096
2021-11-17	$41.50	$41.56	$41.30	$41.40	$40.49	8,160
2021-11-16	$41.86	$42.03	$41.25	$41.26	$40.35	11,332
2021-11-15	$41.78	$42.12	$41.65	$42.12	$41.19	10,187
2021-11-12	$41.92	$41.92	$41.50	$41.58	$40.67	11,531
2021-11-11	$41.85	$42.24	$41.36	$41.50	$40.59	10,753
2021-11-10	$42.35	$42.67	$41.53	$41.62	$40.70	6,390
2021-11-09	$42.55	$42.55	$42.25	$42.26	$41.33	4,237
2021-11-08	$42.01	$42.71	$42.01	$42.36	$41.42	7,247
2021-11-05	$42.00	$42.18	$41.81	$42.00	$41.08	4,058
2021-11-04	$42.50	$42.50	$42.05	$42.07	$41.15	7,460
2021-11-03	$41.95	$42.43	$41.80	$42.43	$41.49	9,114
2021-11-02	$41.89	$42.00	$41.71	$41.91	$40.99	4,184
2021-11-01	$42.42	$42.45	$41.80	$41.94	$41.02	12,787
2021-10-29	$43.13	$43.13	$42.42	$42.45	$41.52	9,240
2021-10-28	$42.88	$43.12	$42.12	$42.92	$41.97	11,391
2021-10-27	$43.89	$43.89	$42.87	$42.88	$41.94	5,862
2021-10-26	$44.07	$44.07	$43.50	$43.74	$42.78	12,113
2021-10-25	$44.66	$44.66	$43.42	$43.84	$42.88	13,353
2021-10-22	$44.21	$44.87	$44.03	$44.16	$43.19	11,983
2021-10-21	$44.36	$44.51	$43.73	$43.96	$42.99	11,808
2021-10-20	$43.25	$44.58	$43.17	$44.36	$43.38	18,099
2021-10-19	$43.23	$43.75	$42.76	$43.01	$42.06	8,840
2021-10-18	$43.96	$44.05	$43.23	$43.23	$42.28	8,740
2021-10-15	$42.99	$44.25	$42.97	$43.71	$42.75	14,315
2021-10-14	$43.25	$43.29	$42.43	$42.97	$42.03	2,462
2021-10-13	$43.26	$43.40	$42.93	$43.18	$42.23	5,381
2021-10-12	$42.31	$42.91	$42.04	$42.80	$41.86	13,953
2021-10-11	$41.90	$42.43	$41.87	$42.25	$41.32	9,134
2021-10-08	$42.70	$42.78	$41.50	$41.70	$40.78	20,593
2021-10-07	$43.81	$43.81	$42.72	$42.85	$41.91	14,457
2021-10-06	$43.50	$43.90	$43.03	$43.48	$42.52	12,380
2021-10-05	$44.36	$44.36	$43.50	$44.04	$43.07	8,844
2021-10-04	$44.20	$44.71	$43.98	$44.20	$43.23	10,120
2021-10-01	$44.20	$44.44	$44.13	$44.30	$43.33	4,525
2021-09-30	$44.33	$44.52	$43.99	$44.20	$43.23	7,808
2021-09-29	$45.44	$45.44	$44.81	$44.81	$43.82	8,052
2021-09-28	$46.04	$46.04	$45.38	$45.44	$44.44	7,905
2021-09-27	$45.65	$46.17	$45.65	$46.01	$45.00	4,035
2021-09-24	$45.80	$45.98	$45.32	$45.63	$44.63	5,596
2021-09-23	$46.32	$46.38	$45.70	$45.77	$44.76	5,737
2021-09-22	$46.31	$46.31	$45.62	$46.06	$45.05	8,407
2021-09-21	$46.15	$46.15	$45.45	$45.97	$44.96	4,353
2021-09-20	$46.70	$46.70	$45.44	$45.91	$44.90	12,379
2021-09-17	$45.51	$47.11	$45.51	$47.11	$46.07	11,745
2021-09-16	$45.97	$46.10	$45.51	$45.51	$44.51	3,571
2021-09-15	$45.55	$46.40	$45.53	$45.98	$44.97	9,771
2021-09-14	$45.39	$45.68	$44.64	$45.55	$44.55	5,577
2021-09-13	$45.22	$45.93	$44.86	$45.08	$44.09	16,823
2021-09-10	$44.73	$45.32	$44.73	$44.77	$43.79	13,596
2021-09-09	$44.04	$44.95	$44.03	$44.73	$43.75	9,425
2021-09-08	$44.50	$44.60	$43.65	$43.82	$42.86	6,551
2021-09-07	$44.67	$44.95	$43.41	$44.67	$43.69	16,816
2021-09-03	$44.50	$44.72	$43.73	$44.67	$43.69	9,660
2021-09-02	$44.14	$44.49	$43.36	$44.48	$43.50	3,863
2021-09-01	$43.75	$44.34	$43.75	$44.34	$43.37	2,665
2021-08-31	$43.20	$44.19	$43.00	$43.75	$42.79	12,571
2021-08-30	$43.44	$44.06	$43.20	$43.38	$42.43	9,229
2021-08-27	$43.00	$44.19	$43.00	$43.80	$42.84	5,817
2021-08-26	$43.18	$43.45	$42.75	$43.00	$42.05	7,966
2021-08-25	$43.63	$43.92	$42.92	$43.52	$42.56	5,306
2021-08-24	$43.85	$43.85	$43.17	$43.42	$42.47	4,545
2021-08-23	$43.54	$43.64	$42.74	$43.64	$42.68	11,160
2021-08-20	$42.87	$43.52	$42.28	$43.52	$42.56	14,384
2021-08-19	$42.60	$43.01	$42.10	$42.78	$41.84	5,777
2021-08-18	$43.30	$43.57	$42.80	$42.80	$41.86	15,070
2021-08-17	$44.16	$44.56	$42.99	$43.33	$42.38	18,265
2021-08-16	$44.09	$44.16	$43.79	$44.16	$43.19	7,165
2021-08-13	$44.04	$44.50	$43.57	$44.14	$43.17	9,048
2021-08-12	$44.58	$44.58	$43.66	$43.70	$42.74	3,860
2021-08-11	$44.34	$44.34	$43.87	$44.24	$43.27	2,397
2021-08-10	$43.42	$44.22	$43.40	$44.15	$43.18	5,673
2021-08-09	$42.86	$43.72	$42.15	$43.50	$42.54	16,849
2021-08-06	$42.15	$42.44	$42.15	$42.17	$41.24	5,819
2021-08-05	$42.75	$43.00	$42.15	$42.62	$41.68	11,414
2021-08-04	$43.74	$43.74	$42.40	$42.80	$41.86	5,896
2021-08-03	$43.80	$43.85	$42.56	$43.34	$42.39	7,229
2021-08-02	$44.42	$45.10	$43.73	$44.03	$43.06	13,634
2021-07-30	$44.10	$44.36	$43.89	$43.89	$42.93	6,664
2021-07-29	$45.38	$45.38	$44.06	$44.28	$43.31	11,531
2021-07-28	$46.41	$46.70	$45.00	$45.39	$44.39	20,035
2021-07-27	$47.03	$47.75	$45.20	$46.44	$45.42	20,961
2021-07-26	$45.29	$45.51	$45.14	$45.48	$44.48	3,318
2021-07-23	$44.30	$44.46	$44.16	$44.35	$43.37	3,521
2021-07-22	$44.27	$44.88	$44.27	$44.27	$43.30	6,710
2021-07-21	$44.96	$45.85	$44.49	$44.61	$43.63	3,878
2021-07-20	$44.82	$45.52	$44.82	$45.02	$44.03	3,086
2021-07-19	$45.51	$45.51	$44.68	$44.97	$43.98	5,603
2021-07-16	$46.34	$46.34	$45.70	$46.08	$45.07	4,551
2021-07-15	$46.35	$46.47	$46.20	$46.41	$45.39	1,384
2021-07-14	$46.13	$46.35	$45.80	$46.35	$45.33	3,897
2021-07-13	$46.74	$46.74	$45.83	$46.17	$45.15	3,673
2021-07-12	$45.70	$46.65	$45.70	$46.64	$45.61	15,455
2021-07-09	$46.01	$46.53	$46.01	$46.49	$45.06	5,739
2021-07-08	$46.47	$46.62	$45.81	$45.83	$44.41	4,425
2021-07-07	$47.01	$47.01	$46.70	$47.00	$45.55	3,861
2021-07-06	$47.33	$47.33	$46.36	$46.84	$45.40	2,261
2021-07-02	$45.52	$46.71	$45.52	$46.71	$45.27	5,077
2021-07-01	$46.18	$46.18	$45.37	$45.50	$44.10	5,947
2021-06-30	$46.06	$47.00	$44.97	$46.32	$44.89	6,003
2021-06-29	$46.27	$46.27	$44.84	$45.74	$44.33	6,845
2021-06-28	$46.76	$46.99	$45.60	$45.60	$44.19	9,819
2021-06-25	$45.76	$46.53	$45.76	$46.53	$45.10	2,957
2021-06-24	$44.63	$45.26	$44.34	$45.21	$43.82	8,529
2021-06-23	$43.65	$44.47	$43.50	$44.29	$42.93	4,966
2021-06-22	$44.37	$44.37	$42.85	$43.69	$42.34	5,520
2021-06-21	$44.35	$44.87	$43.84	$43.91	$42.56	20,640
2021-06-18	$44.10	$44.94	$43.92	$44.53	$43.16	7,814
2021-06-17	$44.85	$44.85	$43.91	$44.06	$42.70	4,354
2021-06-16	$45.02	$45.67	$44.79	$44.86	$43.48	17,476
2021-06-15	$45.00	$45.27	$44.71	$44.75	$43.37	3,244
2021-06-14	$46.20	$46.60	$45.51	$46.16	$44.74	6,444
2021-06-11	$47.37	$47.37	$45.52	$46.20	$44.78	6,465
2021-06-10	$47.69	$47.69	$46.40	$47.08	$45.63	4,971
2021-06-09	$47.75	$47.80	$46.29	$47.60	$46.13	7,200
2021-06-08	$46.80	$47.75	$46.80	$47.32	$45.86	6,907
2021-06-07	$45.88	$47.30	$45.10	$46.94	$45.49	21,451
2021-06-04	$45.07	$45.53	$45.07	$45.46	$44.06	1,965
2021-06-03	$46.54	$46.54	$45.05	$45.07	$43.68	5,401
2021-06-02	$46.95	$47.73	$46.06	$46.99	$45.54	8,368
2021-06-01	$47.13	$47.13	$45.54	$46.86	$45.42	13,375
2021-05-28	$45.69	$46.85	$45.28	$46.40	$44.97	3,108
2021-05-27	$47.55	$47.55	$45.69	$45.69	$44.28	6,042
2021-05-26	$46.58	$47.59	$46.58	$46.75	$45.31	9,446
2021-05-25	$46.48	$46.58	$46.06	$46.47	$45.04	1,458
2021-05-24	$45.34	$46.52	$45.34	$46.30	$44.87	2,846
2021-05-21	$47.30	$47.30	$46.08	$46.42	$44.99	7,959
2021-05-20	$46.50	$47.49	$46.40	$46.64	$45.20	3,267
2021-05-19	$45.68	$46.53	$45.12	$45.97	$44.55	2,305
2021-05-18	$45.95	$46.76	$45.93	$46.76	$45.32	3,539
2021-05-17	$45.85	$46.04	$45.14	$45.70	$44.29	7,851
2021-05-14	$46.53	$46.82	$45.75	$45.85	$44.03	19,400
2021-05-13	$45.14	$46.77	$45.14	$46.10	$44.27	6,435
2021-05-12	$46.24	$46.51	$44.78	$45.35	$43.55	11,059
2021-05-11	$45.21	$47.21	$45.20	$46.76	$44.91	9,719
2021-05-10	$45.90	$45.98	$45.53	$45.72	$43.90	4,415
2021-05-07	$45.09	$45.65	$44.71	$45.21	$43.42	5,658
2021-05-06	$45.83	$45.99	$45.00	$45.00	$43.22	20,551
2021-05-05	$44.60	$45.69	$44.60	$45.01	$43.22	3,800
2021-05-04	$44.63	$45.03	$44.60	$44.80	$43.02	9,569
2021-05-03	$44.56	$44.59	$43.80	$44.55	$42.78	3,885
2021-04-30	$46.00	$46.00	$43.90	$44.47	$42.71	5,235
2021-04-29	$44.16	$44.60	$43.73	$43.98	$42.23	3,463
2021-04-28	$44.19	$44.67	$43.65	$44.02	$42.27	4,790
2021-04-27	$44.65	$44.96	$44.22	$44.44	$42.68	4,267
2021-04-26	$45.93	$45.93	$44.22	$44.55	$42.78	8,059
2021-04-23	$44.71	$45.26	$44.50	$44.86	$43.08	3,896
2021-04-22	$45.41	$45.41	$44.55	$44.55	$42.78	2,321
2021-04-21	$45.55	$45.60	$45.02	$45.47	$43.67	2,172
2021-04-20	$45.01	$45.42	$44.67	$45.42	$43.62	3,169
2021-04-19	$44.54	$45.31	$44.54	$45.31	$43.51	2,188
2021-04-16	$44.32	$45.04	$44.22	$44.41	$42.65	6,405
2021-04-15	$43.47	$44.50	$42.71	$44.47	$42.71	11,278
2021-04-14	$44.00	$44.00	$43.27	$43.51	$41.78	4,993
2021-04-13	$41.16	$43.93	$41.00	$43.77	$42.03	13,406
2021-04-12	$41.46	$41.87	$41.01	$41.48	$39.83	1,781
2021-04-09	$41.31	$41.76	$40.96	$41.45	$39.81	6,302
2021-04-08	$41.32	$41.42	$41.00	$41.30	$39.66	4,527
2021-04-07	$40.78	$41.17	$40.75	$41.13	$39.50	2,761
2021-04-06	$40.68	$41.19	$40.68	$40.95	$39.32	6,521
2021-04-05	$40.00	$40.64	$40.00	$40.64	$39.03	5,567
2021-04-01	$39.73	$39.73	$39.23	$39.60	$38.03	2,291
2021-03-31	$39.23	$39.95	$39.02	$39.73	$38.15	5,685
2021-03-30	$39.88	$39.93	$39.24	$39.44	$37.88	8,336
2021-03-29	$39.83	$40.26	$39.40	$39.71	$38.14	16,195
2021-03-26	$39.37	$39.89	$38.41	$39.46	$37.90	9,727
2021-03-25	$38.51	$39.11	$38.43	$39.03	$37.48	4,591
2021-03-24	$39.54	$39.54	$38.30	$38.30	$36.78	36,046
2021-03-23	$39.50	$39.68	$39.10	$39.11	$37.56	26,123
2021-03-22	$40.26	$40.26	$39.54	$39.81	$38.23	26,884
2021-03-19	$40.24	$40.44	$39.63	$40.36	$38.76	9,687
2021-03-18	$39.88	$40.29	$39.71	$40.04	$38.45	4,665
2021-03-17	$39.99	$40.47	$39.60	$40.45	$38.85	5,657
2021-03-16	$39.69	$40.09	$39.16	$39.92	$38.34	7,023
2021-03-15	$40.00	$40.73	$39.70	$39.91	$38.33	7,936
2021-03-12	$39.97	$40.15	$39.50	$39.78	$38.20	6,706
2021-03-11	$39.95	$40.35	$39.57	$40.20	$38.60	9,437
2021-03-10	$39.14	$40.00	$38.94	$40.00	$38.41	6,142
2021-03-09	$38.60	$39.16	$38.60	$38.61	$37.08	19,841
2021-03-08	$38.66	$38.96	$38.38	$38.41	$36.89	17,434
2021-03-05	$39.57	$39.92	$38.41	$38.66	$37.13	12,353
2021-03-04	$40.14	$40.18	$39.30	$39.30	$37.74	5,404
2021-03-03	$40.15	$40.34	$39.50	$40.34	$38.74	5,275
2021-03-02	$39.40	$40.58	$39.40	$40.23	$38.63	4,163
2021-03-01	$40.00	$40.81	$39.45	$39.45	$37.89	6,730
2021-02-26	$40.21	$40.21	$39.53	$39.67	$38.10	11,188
2021-02-25	$40.59	$40.78	$39.64	$39.90	$38.32	8,411
2021-02-24	$40.17	$40.37	$39.61	$40.37	$38.77	64,787
2021-02-23	$40.31	$40.50	$39.55	$39.80	$38.22	7,214
2021-02-22	$40.62	$40.63	$40.00	$40.01	$38.42	6,748
2021-02-19	$41.26	$41.31	$40.28	$40.45	$38.85	19,925
2021-02-18	$42.17	$42.17	$41.30	$41.40	$39.76	1,397
2021-02-17	$42.42	$42.42	$41.58	$41.90	$40.23	12,534
2021-02-16	$43.17	$43.99	$42.20	$42.48	$40.80	3,480
2021-02-12	$43.24	$43.47	$42.59	$42.93	$41.23	3,511
2021-02-11	$42.80	$43.53	$42.80	$43.19	$41.48	3,351
2021-02-10	$43.25	$43.25	$42.20	$42.33	$40.65	5,776
2021-02-09	$43.25	$43.25	$42.79	$43.18	$41.47	4,591
2021-02-08	$42.50	$43.27	$42.30	$42.70	$41.01	3,434
2021-02-05	$41.92	$44.03	$41.80	$43.16	$41.45	16,000
2021-02-04	$42.81	$43.09	$41.73	$41.73	$40.08	5,328
2021-02-03	$42.39	$42.39	$41.69	$42.21	$40.54	3,818
2021-02-02	$42.67	$42.67	$41.73	$41.91	$40.25	9,318
2021-02-01	$41.09	$42.28	$40.71	$42.14	$40.47	4,966
2021-01-29	$41.51	$42.57	$40.50	$41.14	$39.51	12,894
2021-01-28	$42.20	$42.63	$41.41	$41.89	$40.22	6,901
2021-01-27	$42.21	$42.21	$40.57	$41.31	$39.67	3,829
2021-01-26	$42.54	$43.52	$42.35	$42.35	$40.67	2,652
2021-01-25	$43.04	$43.70	$41.76	$42.35	$40.67	8,791
2021-01-22	$44.23	$44.23	$43.64	$43.92	$42.18	3,869
2021-01-21	$44.45	$44.45	$43.81	$44.35	$42.59	1,882
2021-01-20	$41.85	$45.30	$41.80	$44.66	$42.89	8,503
2021-01-19	$42.00	$43.11	$42.00	$42.79	$41.09	6,166
2021-01-15	$42.07	$42.19	$41.69	$41.83	$40.17	4,519
2021-01-14	$42.65	$42.96	$42.07	$42.07	$40.40	4,573
2021-01-13	$43.17	$43.18	$42.06	$42.06	$40.39	2,527
2021-01-12	$43.39	$43.39	$42.92	$42.92	$41.22	1,415
2021-01-11	$44.08	$44.27	$43.39	$43.39	$41.67	2,386
2021-01-08	$44.33	$44.37	$43.89	$44.35	$42.59	3,198
2021-01-07	$44.00	$44.75	$44.00	$44.00	$42.25	5,534
2021-01-06	$43.09	$44.60	$43.09	$44.07	$42.32	1,912
2021-01-05	$43.07	$43.48	$42.56	$43.12	$41.41	14,907
2021-01-04	$45.20	$45.20	$44.05	$44.05	$42.30	3,258
2020-12-31	$44.27	$45.31	$44.27	$45.16	$43.37	3,641
2020-12-30	$44.29	$44.84	$44.10	$44.30	$42.54	3,763
2020-12-29	$43.70	$44.73	$43.45	$44.15	$42.40	4,950
2020-12-28	$43.81	$43.81	$43.37	$43.49	$41.77	3,093
2020-12-24	$43.65	$44.16	$43.50	$44.00	$42.25	2,229
2020-12-23	$42.55	$43.15	$42.55	$43.15	$41.44	11,523
2020-12-22	$43.48	$43.78	$42.61	$42.72	$41.03	4,815
2020-12-21	$42.83	$43.77	$42.47	$43.77	$42.03	11,501
2020-12-18	$43.71	$44.04	$42.31	$43.04	$41.33	26,920
2020-12-17	$43.35	$45.39	$42.99	$43.41	$41.69	22,724
2020-12-16	$44.88	$44.90	$42.60	$43.24	$41.53	39,821
2020-12-15	$44.90	$44.90	$43.97	$44.86	$43.08	20,372
2020-12-14	$44.98	$44.98	$43.89	$44.78	$43.00	2,963
2020-12-11	$42.00	$45.02	$42.00	$44.67	$42.90	7,724
2020-12-10	$44.17	$44.45	$43.62	$44.23	$42.47	29,992
2020-12-09	$45.38	$45.38	$44.52	$44.60	$42.83	5,490
2020-12-08	$44.28	$48.47	$44.08	$45.28	$43.48	18,110
2020-12-07	$44.37	$44.66	$43.91	$44.25	$42.50	6,811
2020-12-04	$43.78	$44.43	$43.15	$44.37	$42.61	7,563
2020-12-03	$42.97	$44.10	$42.93	$43.26	$41.54	17,010
2020-12-02	$42.40	$42.89	$42.40	$42.72	$41.03	6,635
2020-12-01	$41.83	$42.88	$41.70	$42.52	$40.83	19,133
2020-11-30	$41.52	$41.89	$41.47	$41.53	$39.88	12,744
2020-11-27	$40.60	$41.55	$40.48	$41.55	$39.90	6,056
2020-11-25	$41.00	$41.06	$40.49	$40.86	$39.24	9,315
2020-11-24	$40.79	$41.11	$40.45	$41.00	$39.37	5,098
2020-11-23	$40.45	$40.45	$40.16	$40.45	$38.85	12,161
2020-11-20	$40.10	$40.94	$40.05	$40.45	$38.85	12,885
2020-11-19	$39.68	$40.29	$39.55	$40.10	$38.51	5,835
2020-11-18	$39.63	$39.89	$39.45	$39.55	$37.98	3,386
2020-11-17	$39.29	$39.75	$39.13	$39.43	$37.87	10,176
2020-11-16	$39.76	$39.81	$38.75	$39.50	$37.93	8,116
2020-11-13	$39.04	$39.60	$39.04	$39.26	$37.70	4,570
2020-11-12	$38.77	$39.19	$38.58	$38.86	$37.32	4,916
2020-11-11	$39.32	$39.32	$38.77	$38.77	$37.23	4,648
2020-11-10	$39.29	$39.57	$38.99	$39.35	$37.79	5,134
2020-11-09	$39.82	$39.86	$38.69	$38.69	$37.16	4,656
2020-11-06	$37.74	$38.78	$37.74	$38.56	$37.03	7,557
2020-11-05	$37.69	$37.86	$37.39	$37.51	$36.02	7,677
2020-11-04	$36.50	$37.45	$36.46	$37.26	$35.78	9,900
2020-11-03	$37.94	$38.27	$36.23	$36.23	$34.79	7,729
2020-11-02	$37.36	$37.71	$37.10	$37.64	$36.15	2,362
2020-10-30	$37.44	$38.23	$36.20	$37.31	$35.83	45,852
2020-10-29	$37.71	$37.86	$36.96	$37.44	$35.96	5,269
2020-10-28	$37.79	$38.34	$37.21	$38.00	$36.49	9,136
2020-10-27	$38.89	$39.01	$38.20	$38.26	$36.74	3,307
2020-10-26	$39.18	$39.33	$38.60	$38.60	$37.07	4,446
2020-10-23	$38.98	$39.40	$38.96	$39.40	$37.84	7,181
2020-10-22	$39.33	$39.60	$38.37	$39.22	$37.66	17,232
2020-10-21	$39.60	$39.60	$38.86	$38.86	$37.32	3,429
2020-10-20	$39.20	$39.60	$39.20	$39.44	$37.88	14,261
2020-10-19	$39.75	$39.75	$39.11	$39.18	$37.63	7,252
2020-10-16	$39.22	$39.69	$39.00	$39.68	$38.11	12,361
2020-10-15	$38.90	$39.49	$38.90	$39.25	$37.69	13,893
2020-10-14	$39.13	$39.34	$39.00	$39.01	$37.46	10,370
2020-10-13	$39.51	$39.51	$38.78	$38.78	$37.24	2,124
2020-10-12	$39.54	$40.00	$39.54	$39.69	$38.12	6,501
2020-10-09	$39.72	$39.97	$39.12	$39.92	$38.34	2,940
2020-10-08	$38.37	$39.60	$38.12	$39.56	$37.99	4,607
2020-10-07	$37.85	$38.61	$37.85	$38.40	$36.88	4,214
2020-10-06	$38.49	$38.49	$37.70	$37.70	$36.20	2,798
2020-10-05	$38.46	$38.67	$38.44	$38.67	$37.14	1,672
2020-10-02	$38.34	$38.85	$38.28	$38.45	$36.93	3,558
2020-10-01	$37.83	$38.39	$37.83	$38.26	$36.74	1,492
2020-09-30	$37.43	$38.30	$37.25	$38.30	$36.78	3,859
2020-09-29	$36.99	$38.80	$36.99	$37.02	$35.55	5,494
2020-09-28	$37.49	$37.49	$36.38	$37.11	$35.64	3,472
2020-09-25	$37.58	$37.58	$37.02	$37.37	$35.89	3,063
2020-09-24	$36.25	$37.76	$36.00	$37.50	$36.01	18,499
2020-09-23	$38.16	$38.16	$36.16	$36.16	$34.73	13,938
2020-09-22	$39.09	$39.09	$37.74	$38.05	$36.54	5,667
2020-09-21	$38.37	$39.09	$37.87	$38.98	$37.43	8,689
2020-09-18	$39.43	$39.60	$38.65	$38.65	$37.12	10,770
2020-09-17	$39.28	$39.87	$39.20	$39.75	$38.17	7,151
2020-09-16	$39.88	$39.88	$38.51	$39.58	$38.01	27,542
2020-09-15	$39.99	$40.00	$39.54	$39.54	$37.97	14,007
2020-09-14	$39.25	$39.94	$39.25	$39.49	$37.92	9,633
2020-09-11	$38.92	$38.92	$38.29	$38.49	$36.96	6,890
2020-09-10	$38.68	$38.68	$38.55	$38.60	$37.07	3,170
2020-09-09	$37.71	$38.30	$37.71	$38.24	$36.72	2,235
2020-09-08	$38.26	$38.39	$37.65	$37.65	$36.16	3,264
2020-09-04	$38.91	$39.03	$38.26	$38.27	$36.75	4,137
2020-09-03	$37.47	$39.02	$37.47	$38.65	$37.12	21,541
2020-09-02	$37.70	$37.75	$37.15	$37.75	$36.25	15,160
2020-09-01	$37.95	$38.06	$37.40	$37.55	$36.06	10,746
2020-08-31	$37.78	$38.37	$37.53	$37.55	$36.06	18,118
2020-08-28	$36.63	$37.76	$36.63	$37.61	$36.11	10,751
2020-08-27	$36.93	$37.50	$36.73	$36.73	$35.27	4,455
2020-08-26	$37.08	$37.35	$36.93	$37.10	$35.62	3,198
2020-08-25	$36.87	$37.25	$36.87	$37.20	$35.72	4,072
2020-08-24	$37.18	$37.23	$36.79	$36.89	$35.43	6,768
2020-08-21	$37.06	$37.20	$36.90	$37.20	$35.72	2,688
2020-08-20	$36.91	$37.08	$36.50	$37.06	$35.59	8,155
2020-08-19	$36.77	$37.22	$36.73	$36.97	$35.50	6,298
2020-08-18	$36.71	$37.46	$36.22	$36.90	$35.44	3,696
2020-08-17	$36.87	$36.90	$36.25	$36.26	$34.82	1,247
2020-08-14	$36.64	$37.05	$36.58	$37.05	$35.58	2,807
2020-08-13	$37.59	$37.66	$36.14	$36.65	$35.20	9,468
2020-08-12	$37.16	$37.94	$36.58	$37.85	$36.35	5,964
2020-08-11	$37.31	$37.31	$36.58	$36.75	$35.29	2,708
2020-08-10	$36.57	$36.95	$36.28	$36.95	$35.48	2,593
2020-08-07	$36.20	$36.64	$35.62	$36.53	$35.08	6,739
2020-08-06	$36.33	$36.33	$35.70	$36.15	$34.72	6,474
2020-08-05	$34.73	$35.70	$34.73	$35.46	$34.05	4,927
2020-08-04	$35.10	$35.10	$33.91	$34.73	$33.35	13,087
2020-08-03	$35.20	$35.30	$35.12	$35.30	$33.90	2,174
2020-07-31	$35.31	$36.40	$35.31	$35.87	$34.45	4,881
2020-07-30	$36.13	$36.13	$35.51	$35.52	$34.11	5,590
2020-07-29	$35.41	$36.42	$35.41	$36.42	$34.98	3,038
2020-07-28	$37.34	$37.34	$35.36	$35.36	$33.96	6,522
2020-07-27	$36.25	$37.26	$35.98	$37.21	$35.73	6,030
2020-07-24	$36.01	$36.27	$35.66	$35.96	$34.53	2,987
2020-07-23	$36.11	$36.39	$36.00	$36.21	$34.77	11,559
2020-07-22	$37.16	$37.34	$36.84	$36.86	$35.40	5,737
2020-07-21	$37.32	$37.43	$36.66	$37.21	$35.73	1,588
2020-07-20	$36.53	$37.00	$35.94	$36.74	$35.28	5,058
2020-07-17	$34.02	$36.89	$34.02	$36.30	$34.86	3,740
2020-07-16	$35.29	$36.09	$35.29	$35.82	$34.40	6,011
2020-07-15	$34.73	$35.70	$34.64	$35.55	$34.14	4,096
2020-07-14	$34.51	$34.59	$33.90	$34.20	$32.84	6,580
2020-07-13	$34.91	$35.18	$34.59	$34.59	$33.22	4,628
2020-07-10	$35.08	$35.51	$34.71	$35.25	$33.85	14,486
2020-07-09	$35.29	$35.29	$34.46	$34.83	$33.45	18,883
2020-07-08	$36.00	$36.00	$35.10	$35.22	$33.82	5,047
2020-07-07	$36.67	$36.67	$35.87	$35.96	$34.53	4,192
2020-07-06	$35.78	$36.60	$35.58	$36.60	$35.15	6,866
2020-07-02	$35.20	$36.40	$35.20	$35.40	$34.00	9,605
2020-07-01	$35.00	$35.65	$34.89	$35.38	$33.64	7,940
2020-06-30	$35.00	$35.60	$35.00	$35.17	$33.44	10,501
2020-06-29	$35.58	$35.59	$35.03	$35.32	$33.58	5,138
2020-06-26	$35.19	$35.32	$35.09	$35.25	$33.52	2,614
2020-06-25	$35.20	$36.26	$35.03	$35.56	$33.81	8,912
2020-06-24	$36.01	$36.43	$35.30	$35.70	$33.95	9,423
2020-06-23	$37.47	$37.47	$36.43	$36.43	$34.64	16,411
2020-06-22	$36.48	$37.78	$36.36	$36.36	$34.58	15,370
2020-06-19	$36.85	$36.85	$36.10	$36.35	$34.57	23,591
2020-06-18	$37.75	$37.75	$36.00	$36.18	$34.40	15,419
2020-06-17	$36.85	$38.49	$36.62	$37.35	$35.52	39,801
2020-06-16	$38.30	$38.30	$36.69	$37.18	$35.36	49,146
2020-06-15	$35.45	$38.58	$34.93	$38.58	$36.69	61,051
2020-06-12	$35.38	$35.92	$35.00	$35.67	$33.92	3,505
2020-06-11	$35.13	$35.47	$34.67	$34.70	$33.00	13,133
2020-06-10	$37.70	$38.16	$36.00	$36.03	$34.26	18,227
2020-06-09	$38.78	$38.78	$37.61	$37.61	$35.76	4,797
2020-06-08	$38.00	$39.11	$37.78	$39.01	$37.10	9,483
2020-06-05	$37.54	$37.64	$36.17	$37.27	$35.44	13,935
2020-06-04	$35.92	$37.35	$35.76	$36.59	$34.79	17,348
2020-06-03	$37.80	$37.80	$36.00	$36.57	$34.78	34,927
2020-06-02	$36.22	$37.56	$36.22	$37.12	$35.30	6,339
2020-06-01	$36.73	$36.93	$36.26	$36.28	$34.50	7,365
2020-05-29	$37.00	$37.00	$36.04	$36.64	$34.84	5,820
2020-05-28	$36.80	$37.33	$36.55	$36.94	$35.13	6,479
2020-05-27	$35.82	$36.74	$35.63	$36.41	$34.62	12,140
2020-05-26	$35.25	$35.86	$35.25	$35.52	$33.78	9,304
2020-05-22	$34.99	$35.25	$34.52	$34.71	$33.01	2,853
2020-05-21	$34.50	$34.97	$34.09	$34.74	$33.03	8,002
2020-05-20	$34.19	$34.60	$34.19	$34.40	$32.71	4,151
2020-05-19	$33.31	$34.68	$33.31	$34.02	$32.35	6,635
2020-05-18	$33.70	$35.00	$33.50	$33.73	$32.07	21,321
2020-05-15	$33.64	$34.74	$33.42	$33.61	$31.96	10,952
2020-05-14	$32.50	$33.88	$32.50	$33.49	$31.85	9,080
2020-05-13	$33.21	$33.70	$32.62	$32.85	$31.24	11,831
2020-05-12	$34.10	$34.52	$33.20	$33.52	$31.87	13,280
2020-05-11	$34.45	$34.49	$34.01	$34.09	$32.42	15,685
2020-05-08	$34.43	$35.25	$34.28	$35.04	$33.32	17,905
2020-05-07	$34.75	$34.82	$33.90	$34.75	$32.74	12,081
2020-05-06	$34.00	$35.12	$33.60	$34.43	$32.44	10,616
2020-05-05	$33.85	$35.65	$33.54	$33.85	$31.89	37,861
2020-05-04	$34.17	$34.89	$33.50	$34.39	$32.40	20,049
2020-05-01	$35.10	$35.10	$33.22	$34.77	$32.76	4,406
2020-04-30	$34.78	$35.43	$34.18	$34.88	$32.86	4,534
2020-04-29	$34.00	$35.96	$33.96	$35.09	$33.06	17,192
2020-04-28	$32.01	$33.08	$31.82	$32.64	$30.75	9,896
2020-04-27	$32.17	$33.72	$31.75	$32.03	$30.17	6,356
2020-04-24	$31.80	$32.01	$30.63	$31.77	$29.93	11,633
2020-04-23	$32.79	$32.86	$31.90	$31.94	$30.09	6,658
2020-04-22	$32.00	$32.86	$32.00	$32.10	$30.24	9,803
2020-04-21	$31.70	$32.23	$31.68	$31.68	$29.84	11,031
2020-04-20	$32.54	$33.13	$32.25	$32.40	$30.52	3,567
2020-04-17	$33.00	$34.00	$32.81	$33.66	$31.71	15,558
2020-04-16	$31.90	$32.67	$31.36	$32.67	$30.78	3,862
2020-04-15	$31.25	$32.30	$31.01	$32.00	$30.15	10,440
2020-04-14	$32.66	$32.82	$31.60	$31.82	$29.98	11,351
2020-04-13	$32.19	$32.50	$31.25	$32.14	$30.28	10,145
2020-04-09	$30.56	$31.84	$30.55	$31.80	$29.96	25,030
2020-04-08	$30.37	$31.19	$30.25	$30.50	$28.73	13,484
2020-04-07	$31.81	$32.00	$29.80	$29.80	$28.07	21,450
2020-04-06	$31.50	$31.50	$29.87	$29.88	$28.15	17,048
2020-04-03	$31.32	$31.32	$30.35	$30.38	$28.62	13,167
2020-04-02	$32.35	$32.96	$31.11	$31.38	$29.56	8,085
2020-04-01	$33.50	$33.50	$32.26	$32.26	$30.39	5,183
2020-03-31	$32.97	$34.97	$32.97	$34.00	$32.03	10,734
2020-03-30	$33.11	$34.35	$32.91	$33.83	$31.87	18,758
2020-03-27	$34.37	$34.96	$33.43	$34.11	$32.13	8,106
2020-03-26	$35.22	$37.55	$34.00	$35.86	$33.78	17,880
2020-03-25	$33.40	$33.89	$31.01	$33.89	$31.93	17,816
2020-03-24	$29.95	$32.10	$29.65	$32.04	$30.18	20,529
2020-03-23	$28.75	$30.38	$28.50	$28.95	$27.27	27,402
2020-03-20	$32.18	$32.80	$29.63	$29.63	$27.91	19,612
2020-03-19	$29.40	$29.88	$28.04	$28.67	$27.01	94,107
2020-03-18	$30.05	$30.57	$28.51	$29.67	$27.95	7,960
2020-03-17	$30.39	$32.97	$30.22	$31.31	$29.50	15,645
2020-03-16	$33.59	$33.59	$28.75	$28.98	$27.30	16,573
2020-03-13	$34.42	$34.95	$33.65	$34.59	$32.59	8,259
2020-03-12	$35.50	$35.50	$31.68	$34.08	$32.11	12,396
2020-03-11	$41.67	$42.56	$35.26	$36.50	$34.39	20,959
2020-03-10	$38.65	$38.65	$37.44	$37.88	$35.69	7,421
2020-03-09	$40.00	$40.00	$37.50	$37.74	$35.55	17,153
2020-03-06	$41.59	$41.80	$40.43	$40.99	$38.62	41,737
2020-03-05	$42.81	$43.71	$42.29	$42.29	$39.84	14,074
2020-03-04	$44.08	$44.69	$43.31	$43.58	$41.06	2,753
2020-03-03	$43.49	$44.14	$43.32	$44.14	$41.58	6,807
2020-03-02	$43.14	$43.93	$42.76	$43.93	$41.39	5,015
2020-02-28	$42.44	$43.04	$41.26	$43.04	$40.55	6,629
2020-02-27	$44.22	$44.22	$43.20	$43.25	$40.74	2,405
2020-02-26	$44.00	$45.01	$44.00	$44.99	$42.38	7,253
2020-02-25	$43.17	$43.89	$42.17	$43.87	$41.33	21,908
2020-02-24	$43.76	$43.76	$42.32	$42.67	$40.20	7,618
2020-02-21	$44.10	$44.85	$44.10	$44.72	$42.13	5,466
2020-02-20	$45.02	$45.02	$44.80	$44.80	$42.20	912
2020-02-19	$45.61	$45.73	$45.08	$45.73	$43.08	3,025
2020-02-18	$44.65	$45.65	$44.65	$45.35	$42.72	1,857
2020-02-14	$45.36	$45.89	$45.36	$45.89	$43.23	2,501
2020-02-13	$46.94	$46.98	$45.12	$45.32	$42.69	8,989
2020-02-12	$48.60	$48.60	$47.18	$47.25	$44.51	2,484
2020-02-11	$48.06	$48.60	$48.06	$48.32	$45.52	4,665
2020-02-10	$47.90	$48.51	$47.61	$48.20	$45.41	4,673
2020-02-07	$48.37	$48.41	$47.89	$48.41	$45.61	2,420
2020-02-06	$47.99	$49.27	$47.95	$48.50	$45.69	10,318
2020-02-05	$47.51	$48.15	$47.51	$48.15	$45.36	80,555
2020-02-04	$50.43	$50.43	$47.99	$47.99	$45.21	6,337
2020-02-03	$47.94	$48.87	$47.45	$48.87	$46.04	4,267
2020-01-31	$47.81	$48.34	$47.09	$48.34	$45.54	2,525
2020-01-30	$48.85	$48.85	$47.78	$47.78	$45.01	1,768
2020-01-29	$48.59	$49.27	$47.90	$48.84	$46.01	4,900
2020-01-28	$48.34	$49.28	$48.34	$49.28	$46.43	2,107
2020-01-27	$48.07	$48.20	$47.92	$48.20	$45.41	1,895
2020-01-24	$50.55	$50.55	$48.52	$49.07	$46.23	6,229
2020-01-23	$51.26	$51.26	$50.50	$50.50	$47.57	854
2020-01-22	$51.30	$51.77	$51.03	$51.62	$48.63	4,237
2020-01-21	$50.93	$51.95	$50.57	$50.57	$47.64	4,054
2020-01-17	$50.79	$51.59	$50.48	$51.59	$48.60	1,960
2020-01-16	$50.84	$51.62	$50.11	$50.86	$47.91	6,867
2020-01-15	$50.19	$51.58	$50.19	$51.02	$48.06	2,474
2020-01-14	$51.20	$51.95	$50.63	$50.80	$47.86	7,101
2020-01-13	$53.05	$53.05	$51.10	$51.27	$48.30	8,927
2020-01-10	$52.07	$52.73	$52.07	$52.70	$49.65	1,187
2020-01-09	$50.44	$51.98	$50.44	$51.82	$48.82	2,560
2020-01-08	$51.27	$51.73	$51.09	$51.72	$48.72	2,451
2020-01-07	$51.50	$51.65	$51.40	$51.50	$48.52	1,862
2020-01-06	$51.80	$51.94	$51.29	$51.59	$48.60	6,944
2020-01-03	$51.80	$52.29	$51.80	$51.80	$48.80	1,767
2020-01-02	$52.36	$53.21	$52.36	$52.60	$49.55	1,561
2019-12-31	$52.50	$52.50	$51.55	$52.00	$48.99	6,314
2019-12-30	$52.19	$52.82	$52.19	$52.58	$49.53	3,228
2019-12-27	$52.32	$52.50	$52.05	$52.50	$49.46	2,172
2019-12-26	$52.92	$52.92	$52.09	$52.20	$49.18	659
2019-12-24	$52.61	$52.80	$51.97	$52.80	$49.74	2,623
2019-12-23	$52.69	$52.69	$51.68	$52.05	$49.03	7,232
2019-12-20	$52.16	$53.21	$52.16	$52.99	$49.92	23,117
2019-12-19	$51.94	$52.64	$51.41	$52.64	$49.59	7,559
2019-12-18	$51.99	$52.13	$51.44	$52.13	$49.11	7,972
2019-12-17	$51.60	$51.89	$51.60	$51.83	$48.83	2,052
2019-12-16	$51.82	$51.82	$51.04	$51.70	$48.71	8,331
2019-12-13	$51.37	$51.39	$50.79	$50.95	$48.00	4,340
2019-12-12	$50.65	$51.32	$50.65	$51.32	$48.35	3,457
2019-12-11	$49.36	$50.95	$49.36	$50.59	$47.66	5,826
2019-12-10	$49.80	$50.03	$49.40	$49.50	$46.63	9,045
2019-12-09	$49.37	$49.94	$48.99	$49.61	$46.74	4,355
2019-12-06	$49.64	$50.22	$49.08	$49.57	$46.70	9,769
2019-12-05	$49.33	$49.69	$49.22	$49.53	$46.66	8,261
2019-12-04	$48.08	$49.91	$48.08	$49.30	$46.44	9,314
2019-12-03	$50.36	$50.49	$47.08	$47.08	$44.35	6,715
2019-12-02	$51.66	$52.40	$49.98	$49.98	$47.08	9,106
2019-11-29	$50.90	$51.55	$50.81	$51.18	$48.22	4,322
2019-11-27	$49.59	$50.85	$49.55	$50.70	$47.76	4,143
2019-11-26	$49.51	$50.03	$49.30	$49.31	$46.45	4,698
2019-11-25	$50.63	$50.63	$49.55	$50.25	$47.34	3,757
2019-11-22	$49.88	$50.67	$49.19	$49.26	$46.41	3,513
2019-11-21	$49.14	$49.63	$49.14	$49.39	$46.53	3,041
2019-11-20	$49.86	$49.86	$49.45	$49.45	$46.59	700
2019-11-19	$50.71	$51.23	$49.68	$49.77	$46.89	5,938
2019-11-18	$50.53	$50.90	$50.53	$50.90	$47.95	1,644
2019-11-15	$50.05	$51.21	$49.78	$51.21	$48.24	6,171
2019-11-14	$49.55	$50.16	$49.38	$50.16	$47.25	4,579
2019-11-13	$49.04	$49.75	$49.04	$49.71	$46.83	1,692
2019-11-12	$49.91	$49.91	$49.42	$49.45	$46.59	2,011
2019-11-11	$50.50	$50.50	$50.08	$50.28	$47.37	1,991
2019-11-08	$52.09	$52.15	$50.25	$50.54	$47.61	5,983
2019-11-07	$51.45	$52.09	$51.40	$51.80	$48.80	1,336
2019-11-06	$51.00	$51.60	$51.00	$51.13	$48.17	1,778
2019-11-05	$52.05	$52.24	$51.91	$51.98	$48.97	1,060
2019-11-04	$53.67	$54.06	$52.50	$52.50	$49.46	3,251
2019-11-01	$54.68	$54.68	$53.72	$53.72	$50.61	1,720
2019-10-31	$53.68	$54.39	$52.99	$53.84	$50.72	4,509
2019-10-30	$54.00	$55.05	$53.63	$54.53	$51.37	3,038
2019-10-29	$54.60	$55.61	$54.04	$54.47	$51.31	5,047
2019-10-28	$53.85	$55.04	$53.41	$54.99	$51.80	10,989
2019-10-25	$53.00	$53.72	$53.00	$53.00	$49.93	3,273
2019-10-24	$53.06	$54.00	$52.78	$53.29	$50.20	13,332
2019-10-23	$53.50	$53.92	$52.87	$52.87	$49.81	5,527
2019-10-22	$52.66	$53.80	$52.51	$53.31	$50.22	14,061
2019-10-21	$52.46	$52.97	$51.81	$52.97	$49.90	5,883
2019-10-18	$52.77	$53.39	$52.43	$52.46	$49.42	15,403
2019-10-17	$53.67	$53.67	$51.89	$52.15	$49.13	5,017
2019-10-16	$52.78	$53.48	$52.40	$53.33	$50.24	3,621
2019-10-15	$52.71	$53.99	$52.34	$53.13	$50.05	3,767
2019-10-14	$53.09	$53.09	$52.07	$52.22	$49.19	2,376
2019-10-11	$50.96	$52.74	$50.96	$52.74	$49.68	3,086
2019-10-10	$51.46	$51.46	$51.24	$51.24	$48.27	1,427
2019-10-09	$50.50	$51.38	$50.12	$51.38	$48.40	4,606
2019-10-08	$50.33	$51.20	$50.00	$50.59	$47.66	3,624
2019-10-07	$50.09	$51.53	$49.97	$50.60	$47.67	17,997
2019-10-04	$50.05	$51.07	$49.69	$50.71	$47.77	20,927
2019-10-03	$50.55	$50.55	$49.56	$49.56	$46.69	24,797
2019-10-02	$51.21	$51.27	$50.78	$50.82	$47.88	2,061
2019-10-01	$52.55	$52.90	$51.80	$52.00	$48.99	19,530
2019-09-30	$52.68	$53.31	$52.41	$53.23	$50.15	3,589
2019-09-27	$52.17	$53.76	$52.17	$53.76	$50.65	3,426
2019-09-26	$52.30	$52.50	$51.62	$51.68	$48.69	5,399
2019-09-25	$52.70	$52.74	$52.25	$52.62	$49.57	8,549
2019-09-24	$51.66	$52.68	$51.66	$52.51	$49.47	3,048
2019-09-23	$51.96	$52.31	$51.85	$52.25	$49.22	1,928
2019-09-20	$53.57	$53.57	$51.71	$51.73	$48.73	6,408
2019-09-19	$55.17	$55.17	$53.44	$53.44	$50.34	5,651
2019-09-18	$55.21	$55.93	$54.40	$54.40	$51.25	4,616
2019-09-17	$55.56	$55.85	$54.83	$54.84	$51.66	6,344
2019-09-16	$55.85	$55.85	$54.96	$55.51	$52.29	1,449
2019-09-13	$56.00	$56.00	$54.81	$55.89	$52.65	3,747
2019-09-12	$55.17	$56.00	$54.91	$56.00	$52.76	2,624
2019-09-11	$54.79	$55.34	$54.79	$55.17	$51.97	1,870
2019-09-10	$55.31	$55.39	$54.50	$55.27	$52.07	2,663
2019-09-09	$56.00	$56.00	$54.93	$55.36	$52.15	1,246
2019-09-06	$54.57	$57.00	$54.57	$55.68	$52.45	7,320
2019-09-05	$56.90	$56.90	$54.89	$54.95	$51.77	4,942
2019-09-04	$55.79	$56.42	$55.54	$56.41	$53.14	5,106
2019-09-03	$55.00	$55.68	$54.09	$54.76	$51.59	16,603
2019-08-30	$52.59	$55.01	$52.59	$55.01	$51.82	5,210
2019-08-29	$52.44	$53.05	$52.14	$52.72	$49.67	2,420
2019-08-28	$52.64	$52.78	$51.68	$51.82	$48.82	7,938
2019-08-27	$52.97	$53.18	$52.31	$52.32	$49.29	4,632
2019-08-26	$52.77	$53.58	$52.11	$53.58	$50.48	7,109
2019-08-23	$52.40	$52.78	$51.58	$52.78	$49.72	26,296
2019-08-22	$52.75	$52.88	$51.71	$52.29	$49.26	13,854
2019-08-21	$52.25	$53.17	$52.10	$52.70	$49.65	1,617
2019-08-20	$52.00	$52.06	$51.04	$52.06	$49.04	2,449
2019-08-19	$51.37	$51.53	$50.75	$51.53	$48.54	3,391
2019-08-16	$51.61	$51.84	$50.97	$51.11	$48.15	2,720
2019-08-15	$50.37	$51.58	$50.37	$51.58	$48.59	1,916
2019-08-14	$51.40	$52.32	$50.05	$50.61	$47.68	16,927
2019-08-13	$52.40	$52.77	$52.13	$52.74	$49.68	1,935
2019-08-12	$52.11	$52.40	$51.59	$52.40	$49.36	3,024
2019-08-09	$52.49	$52.59	$51.67	$52.11	$49.09	1,999
2019-08-08	$52.46	$52.59	$52.25	$52.59	$49.54	895
2019-08-07	$51.84	$52.02	$51.84	$52.02	$49.01	927
2019-08-06	$50.38	$51.79	$50.38	$51.61	$48.62	3,632
2019-08-05	$50.99	$50.99	$49.43	$50.41	$47.49	5,503
2019-08-02	$52.01	$52.01	$50.84	$51.14	$48.18	4,684
2019-08-01	$53.40	$53.40	$52.09	$52.18	$49.16	7,341
2019-07-31	$53.25	$54.26	$53.25	$54.04	$50.91	4,482
2019-07-30	$53.44	$54.15	$53.44	$53.81	$50.69	6,010
2019-07-29	$53.35	$54.18	$53.33	$54.18	$51.04	6,744
2019-07-26	$53.13	$53.13	$52.45	$52.95	$49.88	3,343
2019-07-25	$52.98	$53.38	$52.67	$52.78	$49.72	994
2019-07-24	$51.93	$52.96	$51.84	$52.77	$49.71	4,894
2019-07-23	$50.35	$52.24	$50.17	$52.24	$49.21	28,341
2019-07-22	$51.66	$51.66	$50.28	$50.32	$47.41	2,258
2019-07-19	$51.19	$52.29	$51.04	$51.04	$48.08	7,133
2019-07-18	$52.00	$52.00	$50.95	$51.56	$48.57	2,794
2019-07-17	$53.34	$53.34	$52.79	$52.79	$49.73	2,351
2019-07-16	$54.10	$54.10	$52.75	$53.10	$50.02	3,166
2019-07-15	$53.52	$54.16	$53.49	$53.97	$50.84	3,234
2019-07-12	$53.60	$54.44	$52.83	$53.12	$50.04	27,935
2019-07-11	$52.00	$53.60	$52.00	$53.60	$50.50	7,378
2019-07-10	$52.09	$52.23	$51.22	$52.23	$49.20	2,979
2019-07-09	$52.45	$53.00	$51.39	$51.74	$48.74	5,601
2019-07-08	$53.29	$54.19	$52.33	$52.57	$49.52	3,979
2019-07-05	$50.05	$53.41	$50.02	$52.90	$49.84	13,528
2019-07-03	$50.57	$50.98	$50.06	$50.09	$46.80	7,586
2019-07-02	$51.47	$51.47	$50.30	$50.64	$47.31	5,655
2019-07-01	$50.84	$50.84	$49.81	$50.14	$46.85	8,177
2019-06-28	$50.67	$51.70	$49.77	$50.67	$47.34	9,033
2019-06-27	$52.25	$52.65	$51.31	$51.35	$47.98	8,349
2019-06-26	$51.59	$52.04	$51.55	$51.97	$48.56	4,955
2019-06-25	$49.56	$51.19	$49.45	$51.19	$47.83	7,252
2019-06-24	$50.03	$50.11	$49.81	$50.11	$46.82	3,143
2019-06-21	$51.00	$51.11	$50.20	$50.42	$47.11	4,911
2019-06-20	$51.23	$52.26	$50.61	$51.00	$47.65	8,838
2019-06-19	$50.86	$51.00	$49.33	$50.48	$47.17	17,702
2019-06-18	$51.97	$51.97	$48.70	$50.43	$47.12	24,004
2019-06-17	$50.43	$51.17	$49.39	$50.30	$47.00	20,428
2019-06-14	$51.34	$51.34	$49.55	$50.34	$47.03	21,596
2019-06-13	$53.16	$53.16	$51.18	$51.18	$47.82	22,431
2019-06-12	$52.71	$53.34	$52.25	$53.17	$49.68	4,039
2019-06-11	$52.49	$52.72	$51.22	$52.31	$48.87	45,749
2019-06-10	$51.73	$53.00	$51.26	$52.36	$48.92	31,869
2019-06-07	$51.78	$51.86	$50.82	$51.25	$47.88	9,786
2019-06-06	$51.60	$51.60	$50.54	$51.17	$47.81	5,803
2019-06-05	$51.33	$51.76	$51.10	$51.30	$47.93	4,865
2019-06-04	$51.40	$51.72	$51.36	$51.36	$47.99	2,284
2019-06-03	$52.98	$52.98	$50.70	$51.29	$47.92	9,612
2019-05-31	$53.00	$53.46	$47.35	$52.50	$49.05	11,739
2019-05-30	$52.61	$53.71	$52.61	$53.50	$49.99	7,249
2019-05-29	$51.99	$53.24	$51.49	$53.12	$49.63	3,826
2019-05-28	$54.71	$54.71	$52.70	$52.82	$49.35	6,255
2019-05-24	$55.67	$55.67	$53.87	$54.16	$50.60	4,228
2019-05-23	$54.65	$55.01	$54.35	$55.01	$51.40	10,543
2019-05-22	$54.72	$55.39	$54.60	$54.60	$51.01	6,640
2019-05-21	$54.21	$54.74	$54.03	$54.39	$50.82	1,345
2019-05-20	$53.78	$54.89	$53.78	$54.57	$50.99	3,161
2019-05-17	$54.23	$54.45	$53.38	$53.61	$50.09	3,540
2019-05-16	$53.50	$54.88	$53.50	$54.65	$51.06	4,342
2019-05-15	$53.45	$54.23	$53.11	$53.37	$49.87	12,538
2019-05-14	$50.76	$54.49	$49.72	$54.19	$50.63	10,653
2019-05-13	$50.26	$51.14	$49.76	$50.87	$47.53	6,662
2019-05-10	$49.83	$51.15	$49.33	$51.15	$47.79	20,219
2019-05-09	$49.60	$50.66	$49.02	$50.44	$46.72	6,505
2019-05-08	$51.04	$51.31	$45.40	$49.95	$46.27	7,736
2019-05-07	$50.98	$51.61	$50.05	$50.94	$47.19	8,772
2019-05-06	$49.39	$51.50	$49.39	$51.50	$47.71	5,616
2019-05-03	$50.21	$50.70	$50.01	$50.24	$46.54	2,820
2019-05-02	$49.21	$50.13	$48.81	$50.09	$46.40	4,473
2019-05-01	$49.01	$50.01	$49.01	$49.42	$45.78	2,090
2019-04-30	$49.50	$49.74	$48.68	$49.00	$45.39	36,041
2019-04-29	$49.64	$50.01	$49.50	$49.50	$45.85	5,628
2019-04-26	$49.32	$50.17	$49.24	$49.65	$45.99	5,119
2019-04-25	$48.90	$49.46	$47.81	$49.25	$45.62	7,134
2019-04-24	$49.22	$49.25	$48.76	$48.90	$45.30	4,592
2019-04-23	$49.96	$49.96	$49.12	$49.75	$46.08	5,819
2019-04-22	$49.03	$49.77	$48.33	$49.63	$45.97	9,224
2019-04-18	$50.00	$50.00	$48.98	$49.44	$45.80	3,714
2019-04-17	$48.65	$49.53	$48.48	$49.53	$45.88	9,863
2019-04-16	$46.65	$48.13	$46.65	$48.13	$44.58	7,786
2019-04-15	$46.02	$46.61	$46.02	$46.50	$43.07	3,690
2019-04-12	$45.87	$46.44	$45.60	$46.35	$42.94	6,569
2019-04-11	$45.29	$46.00	$45.17	$45.99	$42.60	13,288
2019-04-10	$46.00	$46.19	$45.05	$45.23	$41.90	23,646
2019-04-09	$46.21	$46.21	$45.60	$45.60	$42.24	4,303
2019-04-08	$45.66	$46.38	$45.41	$46.09	$42.69	2,518
2019-04-05	$45.24	$46.45	$44.90	$45.56	$42.20	13,911
2019-04-04	$45.71	$46.18	$45.11	$45.52	$42.17	9,654
2019-04-03	$45.94	$46.31	$45.57	$45.62	$42.26	11,784
2019-04-02	$46.45	$46.80	$45.82	$45.92	$42.54	14,258
2019-04-01	$46.54	$46.99	$46.41	$46.43	$43.01	18,349
2019-03-29	$46.87	$47.21	$46.00	$46.10	$42.70	12,885
2019-03-28	$46.78	$47.21	$46.38	$46.74	$43.30	10,458
2019-03-27	$46.48	$46.90	$45.89	$46.78	$43.33	22,514
2019-03-26	$47.41	$47.61	$46.73	$46.73	$43.29	1,646
2019-03-25	$45.63	$47.68	$45.63	$47.13	$43.66	4,750
2019-03-22	$47.27	$47.27	$46.42	$46.55	$43.12	10,805
2019-03-21	$46.07	$48.16	$46.07	$47.98	$44.45	10,775
2019-03-20	$46.06	$46.50	$45.93	$46.19	$42.79	2,546
2019-03-19	$46.50	$46.50	$44.71	$45.58	$42.22	35,963
2019-03-18	$45.99	$46.75	$45.99	$46.40	$42.98	8,114
2019-03-15	$44.44	$45.98	$44.00	$45.48	$42.13	10,627
2019-03-14	$43.62	$44.66	$43.47	$44.30	$41.04	7,911
2019-03-13	$44.95	$44.95	$43.67	$43.67	$40.45	2,594
2019-03-12	$44.99	$45.58	$44.51	$45.14	$41.81	5,117
2019-03-11	$44.24	$44.95	$43.99	$44.95	$41.64	5,261
2019-03-08	$43.57	$44.47	$43.57	$43.90	$40.67	31,843
2019-03-07	$45.53	$45.53	$44.00	$44.00	$40.76	51,360
2019-03-06	$45.05	$45.73	$44.40	$45.73	$42.36	21,590
2019-03-05	$44.68	$45.62	$44.68	$45.30	$41.96	13,982
2019-03-04	$45.49	$45.49	$45.13	$45.47	$42.12	3,908
2019-03-01	$46.93	$46.93	$45.12	$46.01	$42.62	9,676
2019-02-28	$47.31	$47.42	$46.41	$46.93	$43.47	4,370
2019-02-27	$47.13	$47.74	$47.13	$47.74	$44.22	3,878
2019-02-26	$47.16	$48.34	$47.16	$47.50	$44.00	6,690
2019-02-25	$46.83	$48.02	$46.83	$47.48	$43.98	8,187
2019-02-22	$46.69	$47.11	$46.37	$46.90	$43.44	8,016
2019-02-21	$45.94	$46.85	$45.00	$46.59	$43.16	6,829
2019-02-20	$46.59	$46.70	$45.91	$45.91	$42.53	9,626
2019-02-19	$45.58	$46.59	$45.58	$46.59	$43.16	11,327
2019-02-15	$45.48	$46.04	$45.21	$45.53	$42.18	9,102
2019-02-14	$45.03	$46.26	$44.78	$46.03	$42.64	8,379
2019-02-13	$45.47	$45.47	$45.00	$45.17	$41.84	19,195
2019-02-12	$46.25	$46.61	$46.15	$46.19	$42.79	6,449
2019-02-11	$46.55	$46.62	$45.91	$45.93	$42.55	4,555
2019-02-08	$46.01	$46.59	$46.00	$46.40	$42.98	7,892
2019-02-07	$46.22	$46.54	$45.80	$46.06	$42.67	8,749
2019-02-06	$45.06	$46.55	$45.06	$46.43	$43.01	13,667
2019-02-05	$45.53	$46.08	$45.32	$45.83	$42.45	7,946
2019-02-04	$45.31	$45.98	$45.30	$45.79	$42.42	4,860
2019-02-01	$46.09	$46.09	$45.50	$45.63	$42.27	5,372
2019-01-31	$46.09	$46.49	$45.71	$46.00	$42.61	19,345
2019-01-30	$46.52	$46.52	$44.50	$46.09	$42.69	8,483
2019-01-29	$45.68	$46.21	$44.38	$46.21	$42.81	10,555
2019-01-28	$44.39	$45.28	$44.30	$45.27	$41.93	13,867
2019-01-25	$45.76	$45.76	$44.71	$45.07	$41.75	2,911
2019-01-24	$43.92	$45.42	$43.78	$44.99	$41.68	13,986
2019-01-23	$45.43	$45.43	$43.92	$43.92	$40.68	7,825
2019-01-22	$46.72	$46.72	$44.97	$45.01	$41.69	9,285
2019-01-18	$46.55	$47.02	$46.25	$46.53	$43.10	5,970
2019-01-17	$46.12	$47.14	$45.85	$46.06	$42.67	26,237
2019-01-16	$45.38	$46.65	$43.91	$46.01	$42.62	6,003
2019-01-15	$45.83	$46.16	$43.87	$45.40	$42.06	21,469
2019-01-14	$44.47	$45.92	$44.08	$45.65	$42.29	13,882
2019-01-11	$42.86	$44.52	$42.85	$44.52	$41.24	8,519
2019-01-10	$42.63	$43.82	$42.63	$43.20	$40.02	8,517
2019-01-09	$42.28	$43.65	$42.28	$43.16	$39.98	5,004
2019-01-08	$42.00	$42.90	$41.45	$42.04	$38.94	9,053
2019-01-07	$42.61	$43.00	$41.67	$41.67	$38.60	5,885
2019-01-04	$40.58	$42.18	$40.27	$41.95	$38.86	11,126
2019-01-03	$40.75	$40.75	$39.62	$40.07	$37.12	8,756
2019-01-02	$39.34	$41.12	$39.34	$40.75	$37.75	6,333
2018-12-31	$38.84	$39.58	$38.73	$39.56	$36.65	60,132
2018-12-28	$39.47	$40.27	$38.67	$38.84	$35.98	42,137
2018-12-27	$38.78	$40.02	$38.78	$39.57	$36.65	37,561
2018-12-26	$38.22	$39.34	$38.22	$39.14	$36.26	17,627
2018-12-24	$38.72	$39.07	$37.66	$38.08	$35.27	9,766
2018-12-21	$40.30	$40.79	$38.92	$38.92	$36.05	17,118
2018-12-20	$40.13	$41.14	$39.73	$40.57	$37.58	38,141
2018-12-19	$40.28	$41.13	$39.10	$39.57	$36.65	35,802
2018-12-18	$39.73	$40.64	$39.60	$40.23	$37.27	36,112
2018-12-17	$39.07	$40.04	$38.79	$39.73	$36.80	41,507
2018-12-14	$40.18	$40.18	$38.90	$39.07	$36.19	33,707
2018-12-13	$40.66	$40.68	$39.55	$40.31	$37.34	26,634
2018-12-12	$40.96	$41.58	$40.76	$41.20	$38.16	12,809
2018-12-11	$40.54	$40.80	$40.20	$40.46	$37.48	13,200
2018-12-10	$41.17	$41.17	$40.02	$40.12	$37.16	14,956
2018-12-07	$41.16	$42.14	$41.16	$41.22	$38.18	17,028
2018-12-06	$40.40	$41.88	$40.24	$41.16	$38.13	51,812
2018-12-04	$41.45	$42.17	$40.91	$41.01	$37.99	20,068
2018-12-03	$43.80	$44.12	$41.39	$41.60	$38.54	48,925
2018-11-30	$41.71	$42.18	$41.16	$41.72	$38.65	42,007
2018-11-29	$42.17	$42.17	$40.81	$40.99	$37.97	11,540
2018-11-28	$40.00	$41.45	$40.00	$41.12	$38.09	12,597
2018-11-27	$39.15	$40.40	$39.15	$40.35	$37.38	12,675
2018-11-26	$39.86	$39.86	$38.80	$39.20	$36.31	15,573
2018-11-23	$40.04	$40.68	$38.61	$40.26	$37.29	6,585
2018-11-21	$39.41	$40.73	$38.82	$40.40	$37.42	20,363
2018-11-20	$39.33	$39.68	$38.64	$39.00	$36.13	26,470
2018-11-19	$40.05	$41.00	$39.47	$39.59	$36.67	28,240
2018-11-16	$40.81	$42.05	$40.38	$40.51	$37.53	18,261
2018-11-15	$40.10	$40.95	$39.70	$40.25	$37.28	16,163
2018-11-14	$41.43	$41.52	$40.00	$40.34	$37.37	24,048
2018-11-13	$41.49	$42.57	$40.26	$41.03	$38.01	31,192
2018-11-12	$42.62	$42.62	$41.52	$41.61	$38.54	7,137
2018-11-09	$41.93	$43.20	$41.27	$42.75	$39.60	30,707
2018-11-08	$44.63	$44.63	$41.95	$42.06	$38.96	17,316
2018-11-07	$44.75	$45.30	$44.58	$45.30	$41.96	6,622
2018-11-06	$45.25	$45.25	$43.74	$44.42	$41.15	8,508
2018-11-05	$42.30	$45.48	$42.01	$45.43	$42.08	20,852
2018-11-02	$43.26	$43.28	$42.00	$42.13	$39.03	50,017
2018-11-01	$44.83	$44.93	$43.69	$43.69	$40.47	10,384
2018-10-31	$44.54	$44.64	$43.86	$43.86	$40.63	6,187
2018-10-30	$44.63	$45.00	$43.95	$44.34	$41.07	9,701
2018-10-29	$47.60	$47.75	$44.72	$44.72	$41.43	20,947
2018-10-26	$48.50	$48.50	$47.18	$47.93	$44.40	20,664
2018-10-25	$47.55	$48.61	$46.51	$48.61	$45.03	23,306
2018-10-24	$48.45	$48.50	$47.32	$48.30	$44.74	26,965
2018-10-23	$48.44	$49.18	$48.32	$48.50	$44.93	10,289
2018-10-22	$49.96	$49.96	$49.01	$49.24	$45.61	8,612
2018-10-19	$50.65	$51.06	$49.49	$49.94	$46.26	13,856
2018-10-18	$52.48	$52.48	$49.63	$50.72	$46.98	20,340
2018-10-17	$52.51	$52.65	$51.82	$52.48	$48.61	3,988
2018-10-16	$51.05	$52.72	$51.05	$52.29	$48.44	5,646
2018-10-15	$51.50	$51.98	$51.11	$51.11	$47.34	5,015
2018-10-12	$52.02	$52.36	$51.25	$51.75	$47.94	6,347
2018-10-11	$50.85	$51.45	$49.84	$51.09	$47.33	19,046
2018-10-10	$52.25	$52.25	$50.62	$50.85	$47.10	8,589
2018-10-09	$52.90	$52.90	$51.72	$52.24	$48.39	15,339
2018-10-08	$53.80	$54.16	$52.80	$52.90	$49.00	18,433
2018-10-05	$53.55	$54.50	$53.12	$53.84	$49.87	34,321
2018-10-04	$55.55	$55.55	$53.50	$53.96	$49.98	14,429
2018-10-03	$55.37	$55.65	$54.76	$55.20	$51.13	14,254
2018-10-02	$54.53	$55.40	$54.26	$55.23	$51.16	8,199
2018-10-01	$54.50	$54.77	$54.03	$54.51	$50.49	15,920
2018-09-28	$53.67	$54.69	$53.65	$54.22	$50.23	11,686
2018-09-27	$54.29	$54.45	$53.15	$53.88	$49.91	9,265
2018-09-26	$54.27	$54.77	$53.92	$54.20	$50.21	8,096
2018-09-25	$53.95	$54.47	$53.95	$54.31	$50.31	9,028
2018-09-24	$54.85	$54.85	$53.50	$53.52	$49.58	17,605
2018-09-21	$55.63	$55.63	$54.00	$54.38	$50.37	10,503
2018-09-20	$55.79	$55.89	$54.87	$55.19	$51.12	9,998
2018-09-19	$56.06	$56.45	$55.16	$55.62	$51.52	9,087
2018-09-18	$55.87	$56.16	$54.86	$55.51	$51.42	11,924
2018-09-17	$57.39	$57.39	$54.79	$55.28	$51.21	11,115
2018-09-14	$57.80	$57.80	$56.96	$57.09	$52.88	2,314
2018-09-13	$57.42	$58.93	$57.42	$58.34	$54.04	5,498
2018-09-12	$56.96	$58.01	$56.84	$57.08	$52.87	4,984
2018-09-11	$56.88	$56.97	$56.05	$56.81	$52.62	6,460
2018-09-10	$57.26	$57.26	$56.44	$56.45	$52.29	9,703
2018-09-07	$57.60	$57.60	$56.52	$56.67	$52.50	5,343
2018-09-06	$56.71	$58.20	$56.71	$57.95	$53.68	7,969
2018-09-05	$58.12	$58.12	$57.10	$57.40	$53.17	11,488
2018-09-04	$58.20	$58.20	$57.39	$58.01	$53.74	9,899
2018-08-31	$57.38	$58.31	$56.83	$58.31	$54.01	2,444
2018-08-30	$58.55	$58.55	$57.33	$57.51	$53.27	5,894
2018-08-29	$57.77	$59.63	$57.77	$59.02	$54.67	2,934
2018-08-28	$58.47	$58.67	$58.13	$58.13	$53.85	2,570
2018-08-27	$58.05	$58.44	$57.95	$58.18	$53.89	3,851
2018-08-24	$57.74	$58.32	$57.10	$57.35	$53.12	22,275
2018-08-23	$57.90	$58.80	$57.04	$57.07	$52.87	6,497
2018-08-22	$58.21	$58.89	$57.10	$57.44	$53.21	13,840
2018-08-21	$58.20	$58.90	$57.90	$57.90	$53.63	6,003
2018-08-20	$58.23	$58.75	$58.20	$58.43	$54.13	5,047
2018-08-17	$57.29	$58.01	$57.29	$57.65	$53.40	3,801
2018-08-16	$57.80	$58.34	$56.73	$57.23	$53.01	5,452
2018-08-15	$58.45	$58.45	$57.34	$58.03	$53.75	17,031
2018-08-14	$58.08	$59.17	$57.92	$58.45	$54.14	5,538
2018-08-13	$58.23	$59.59	$57.62	$57.62	$53.38	4,209
2018-08-10	$59.93	$61.10	$58.08	$58.43	$54.13	9,618
2018-08-09	$60.63	$61.03	$60.49	$60.97	$56.48	2,080
2018-08-08	$61.34	$61.72	$61.17	$61.58	$57.04	3,567
2018-08-07	$60.66	$61.73	$60.66	$61.73	$57.18	2,709
2018-08-06	$62.50	$62.50	$60.14	$60.39	$55.94	6,567
2018-08-03	$59.70	$61.38	$59.70	$60.85	$56.37	2,557
2018-08-02	$59.59	$59.99	$59.35	$59.35	$54.98	3,858
2018-08-01	$59.53	$59.96	$59.31	$59.96	$55.54	8,173
2018-07-31	$58.67	$59.99	$58.67	$59.32	$54.95	15,779
2018-07-30	$59.57	$60.60	$59.57	$59.64	$55.25	9,004
2018-07-27	$61.23	$61.23	$58.79	$58.79	$54.46	9,944
2018-07-26	$60.24	$60.68	$60.24	$60.68	$56.21	641
2018-07-25	$59.85	$60.75	$59.07	$60.68	$56.21	11,688
2018-07-24	$60.00	$60.25	$59.32	$59.91	$55.50	6,660
2018-07-23	$60.25	$60.90	$59.96	$60.34	$55.89	1,921
2018-07-20	$59.47	$61.21	$59.47	$60.52	$56.06	10,118
2018-07-19	$58.75	$60.03	$58.75	$59.90	$55.49	1,970
2018-07-18	$60.32	$60.84	$59.87	$60.57	$56.11	2,674
2018-07-17	$61.25	$61.37	$60.86	$61.11	$56.61	2,716
2018-07-16	$60.00	$61.65	$59.50	$61.65	$57.11	14,287
2018-07-13	$59.92	$60.12	$59.30	$59.32	$54.95	12,737
2018-07-12	$60.38	$61.14	$59.98	$59.98	$55.56	6,402
2018-07-11	$61.54	$61.54	$60.00	$60.91	$56.42	6,847
2018-07-10	$60.89	$61.59	$59.76	$61.54	$57.01	13,368
2018-07-09	$60.16	$60.78	$58.63	$59.92	$55.51	25,568
2018-07-06	$58.84	$61.00	$58.84	$60.82	$56.34	9,384
2018-07-05	$57.93	$59.07	$57.71	$59.05	$54.70	15,759
2018-07-03	$56.60	$57.95	$56.04	$57.93	$53.66	5,141
2018-07-02	$57.44	$57.44	$54.87	$57.07	$52.47	16,694
2018-06-29	$56.62	$58.50	$56.62	$57.75	$53.10	7,121
2018-06-28	$58.06	$58.70	$57.48	$57.86	$53.20	20,527
2018-06-27	$57.97	$58.23	$56.63	$57.70	$53.05	5,104
2018-06-26	$56.20	$58.68	$56.20	$58.30	$53.60	8,856
2018-06-25	$56.04	$56.76	$54.93	$55.81	$51.31	16,239
2018-06-22	$55.52	$56.60	$55.52	$56.20	$51.67	2,595
2018-06-21	$56.30	$56.30	$53.74	$55.61	$51.13	21,385
2018-06-20	$55.00	$56.05	$55.00	$56.05	$51.53	11,192
2018-06-19	$53.77	$55.16	$53.77	$54.52	$50.13	5,288
2018-06-18	$54.30	$55.23	$53.71	$54.45	$50.06	4,858
2018-06-15	$53.83	$55.00	$53.58	$54.07	$49.71	7,667
2018-06-14	$53.27	$54.41	$53.26	$53.30	$49.00	3,054
2018-06-13	$53.45	$54.10	$53.02	$53.50	$49.19	4,697
2018-06-12	$54.50	$54.63	$53.00	$53.34	$49.04	11,979
2018-06-11	$54.00	$54.61	$53.50	$54.56	$50.16	5,124
2018-06-08	$53.41	$54.60	$53.00	$54.20	$49.83	10,201
2018-06-07	$53.00	$54.16	$53.00	$53.00	$48.73	24,400
2018-06-06	$53.00	$54.55	$53.00	$54.55	$50.15	2,985
2018-06-05	$55.50	$55.50	$53.00	$53.00	$48.73	13,640
2018-06-04	$55.71	$55.97	$55.71	$55.89	$51.39	2,032
2018-06-01	$55.03	$55.48	$55.03	$55.32	$50.86	1,867
2018-05-31	$56.25	$56.50	$54.80	$54.86	$50.44	11,779
2018-05-30	$55.49	$56.12	$55.15	$56.12	$51.60	1,964
2018-05-29	$56.68	$56.85	$54.46	$54.96	$50.53	9,900
2018-05-25	$57.40	$57.40	$56.85	$56.85	$52.27	3,143
2018-05-24	$57.45	$58.05	$57.20	$57.40	$52.77	2,708
2018-05-23	$57.11	$57.99	$57.11	$57.87	$53.21	2,861
2018-05-22	$57.40	$58.06	$57.40	$57.99	$53.32	1,275
2018-05-21	$57.17	$57.60	$56.80	$57.28	$52.66	3,931
2018-05-18	$57.39	$58.03	$56.67	$56.85	$52.27	4,651
2018-05-17	$58.43	$58.43	$57.25	$57.61	$52.97	3,219
2018-05-16	$57.59	$58.40	$57.29	$58.15	$53.46	1,732
2018-05-15	$57.88	$58.01	$57.00	$57.23	$52.62	5,892
2018-05-14	$59.10	$59.58	$57.80	$58.22	$53.53	12,438
2018-05-11	$59.31	$59.49	$58.48	$58.48	$53.77	1,501
2018-05-10	$57.88	$60.24	$57.88	$59.63	$54.82	8,364
2018-05-09	$58.27	$58.40	$58.05	$58.40	$53.29	1,619
2018-05-08	$58.41	$58.60	$58.11	$58.55	$53.43	3,853
2018-05-07	$59.68	$60.33	$57.81	$57.96	$52.89	2,485
2018-05-04	$59.40	$60.01	$58.22	$59.66	$54.44	5,866
2018-05-03	$60.18	$60.55	$58.50	$59.20	$54.02	7,025
2018-05-02	$61.21	$61.80	$60.11	$61.63	$56.24	6,889
2018-05-01	$60.37	$61.57	$60.37	$61.57	$56.18	4,178
2018-04-30	$62.87	$62.87	$61.44	$62.07	$56.64	4,066
2018-04-27	$61.70	$62.90	$61.70	$62.56	$57.08	5,823
2018-04-26	$60.16	$63.25	$60.16	$60.76	$55.44	24,428
2018-04-25	$60.18	$60.18	$59.21	$59.80	$54.57	2,299
2018-04-24	$60.64	$60.64	$59.71	$60.38	$55.10	2,640
2018-04-23	$62.09	$62.09	$60.39	$60.45	$55.16	7,633
2018-04-20	$61.89	$62.80	$61.29	$62.80	$57.30	5,073
2018-04-19	$61.82	$62.32	$61.42	$61.77	$56.36	1,095
2018-04-18	$64.00	$64.00	$62.74	$62.82	$57.32	6,780
2018-04-17	$63.77	$64.05	$62.68	$63.02	$57.50	17,756
2018-04-16	$61.90	$63.94	$61.90	$62.96	$57.45	6,361
2018-04-13	$61.42	$61.62	$61.31	$61.62	$56.23	2,675
2018-04-12	$61.14	$62.63	$61.01	$61.23	$55.87	5,088
2018-04-11	$61.38	$61.38	$60.54	$61.20	$55.84	1,632
2018-04-10	$60.99	$61.78	$60.55	$61.47	$56.09	12,210
2018-04-09	$62.69	$62.69	$60.22	$60.96	$55.62	4,880
2018-04-06	$63.25	$63.25	$61.73	$61.83	$56.42	6,903
2018-04-05	$63.13	$64.38	$63.13	$63.84	$58.25	2,930
2018-04-04	$61.26	$64.21	$61.26	$63.62	$58.05	9,099
2018-04-03	$61.90	$62.08	$61.07	$61.65	$56.25	2,299
2018-04-02	$62.32	$62.65	$61.18	$61.94	$56.52	2,856
2018-03-29	$62.94	$63.14	$61.95	$61.95	$56.53	5,161
2018-03-28	$62.85	$63.13	$61.75	$62.67	$57.19	2,223
2018-03-27	$61.99	$63.80	$61.64	$62.46	$56.99	10,216
2018-03-26	$60.40	$61.96	$59.87	$61.95	$56.53	1,950
2018-03-23	$61.81	$61.95	$59.80	$59.83	$54.59	6,493
2018-03-22	$62.17	$62.27	$61.35	$61.35	$55.98	1,545
2018-03-21	$61.04	$62.26	$61.03	$62.17	$56.73	10,327
2018-03-20	$61.07	$61.32	$60.68	$61.05	$55.71	3,971
2018-03-19	$61.31	$62.12	$61.08	$61.98	$56.56	2,807
2018-03-16	$61.65	$62.49	$61.45	$61.49	$56.11	5,533
2018-03-15	$62.08	$62.27	$61.43	$61.45	$56.07	7,626
2018-03-14	$62.13	$62.76	$61.13	$61.47	$56.09	4,177
2018-03-13	$62.00	$62.61	$61.07	$61.53	$56.14	5,412
2018-03-12	$61.37	$62.59	$61.09	$61.87	$56.46	3,919
2018-03-09	$60.78	$61.86	$60.50	$61.16	$55.81	5,863
2018-03-08	$59.80	$60.63	$59.66	$60.51	$55.21	3,499
2018-03-07	$59.76	$60.00	$59.11	$59.78	$54.55	5,782
2018-03-06	$59.89	$60.09	$57.73	$59.80	$54.57	14,317
2018-03-05	$58.62	$59.54	$58.02	$59.49	$54.28	4,287
2018-03-02	$58.55	$59.37	$58.55	$59.03	$53.86	2,536
2018-03-01	$58.50	$59.30	$57.77	$58.83	$53.68	4,085
2018-02-28	$57.21	$58.42	$56.61	$58.01	$52.93	5,824
2018-02-27	$58.00	$58.00	$57.25	$57.45	$52.42	4,828
2018-02-26	$58.37	$58.90	$58.05	$58.05	$52.97	8,195
2018-02-23	$57.93	$58.62	$57.65	$58.41	$53.30	5,528
2018-02-22	$58.78	$59.30	$57.46	$58.59	$53.46	7,204
2018-02-21	$59.27	$60.04	$58.09	$58.70	$53.56	10,418
2018-02-20	$59.23	$59.23	$58.31	$59.16	$53.98	10,204
2018-02-16	$59.82	$60.24	$59.12	$59.41	$54.21	25,105
2018-02-15	$59.90	$60.70	$59.34	$59.94	$54.69	32,807
2018-02-14	$59.03	$60.79	$59.03	$60.06	$54.80	22,746
2018-02-13	$59.20	$59.83	$58.74	$59.58	$54.37	4,186
2018-02-12	$58.42	$59.70	$58.00	$59.60	$54.38	13,744
2018-02-09	$57.87	$59.22	$56.60	$57.89	$52.82	11,856
2018-02-08	$58.52	$58.73	$57.28	$57.38	$52.36	11,820
2018-02-07	$59.09	$60.50	$58.41	$58.71	$53.57	15,859
2018-02-06	$57.70	$59.92	$56.52	$59.37	$54.17	7,190
2018-02-05	$60.00	$60.37	$58.14	$58.14	$53.05	10,771
2018-02-02	$61.34	$61.34	$60.01	$60.01	$54.76	2,905
2018-02-01	$62.46	$62.59	$61.16	$61.46	$56.08	5,213
2018-01-31	$61.76	$62.24	$61.28	$61.94	$56.52	8,725
2018-01-30	$61.86	$62.35	$61.05	$62.35	$56.89	17,689
2018-01-29	$63.34	$63.41	$62.42	$63.00	$57.49	5,325
2018-01-26	$62.23	$64.44	$62.23	$63.83	$58.24	9,608
2018-01-25	$62.19	$62.69	$62.04	$62.20	$56.76	4,991
2018-01-24	$61.58	$62.21	$61.58	$62.00	$56.57	7,245
2018-01-23	$61.34	$61.63	$61.10	$61.28	$55.92	8,730
2018-01-22	$61.26	$61.91	$61.06	$61.56	$56.17	14,705
2018-01-19	$61.45	$61.80	$61.34	$61.79	$56.38	12,043
2018-01-18	$61.50	$61.50	$61.34	$61.48	$56.10	2,424
2018-01-17	$61.36	$61.80	$61.21	$61.55	$56.16	5,174
2018-01-16	$60.17	$61.37	$60.17	$61.37	$56.00	5,348
2018-01-12	$59.61	$59.80	$58.88	$59.68	$54.46	6,147
2018-01-11	$59.24	$59.40	$58.35	$59.26	$54.07	6,450
2018-01-10	$59.09	$59.46	$58.77	$59.06	$53.89	7,150
2018-01-09	$58.71	$59.37	$58.61	$59.18	$54.00	13,841
2018-01-08	$58.29	$58.59	$57.89	$58.58	$53.45	46,894
2018-01-05	$57.90	$58.70	$57.90	$58.31	$53.21	3,740
2018-01-04	$58.86	$58.94	$57.61	$57.96	$52.89	13,650
2018-01-03	$58.06	$58.75	$58.06	$58.28	$53.18	3,269
2018-01-02	$57.27	$58.06	$57.27	$57.88	$52.81	7,729
2017-12-29	$57.02	$57.96	$56.66	$57.30	$52.29	19,732
2017-12-28	$56.60	$57.50	$56.60	$57.15	$52.15	10,869
2017-12-27	$56.53	$57.00	$56.53	$56.90	$51.92	11,412
2017-12-26	$56.47	$57.79	$56.47	$56.99	$52.00	7,402
2017-12-22	$57.60	$57.60	$56.37	$56.87	$51.89	8,220
2017-12-21	$58.74	$58.74	$56.49	$57.26	$52.25	11,813
2017-12-20	$59.40	$59.40	$57.77	$58.51	$53.39	6,232
2017-12-19	$59.72	$59.78	$59.11	$59.30	$54.11	2,420
2017-12-18	$59.58	$61.69	$59.58	$60.06	$54.80	14,415
2017-12-15	$58.50	$59.59	$58.36	$59.58	$54.37	4,807
2017-12-14	$58.80	$59.15	$57.82	$58.51	$53.39	11,843
2017-12-13	$58.75	$59.06	$57.68	$58.81	$53.66	4,422
2017-12-12	$58.38	$59.77	$57.67	$58.91	$53.75	16,309
2017-12-11	$58.23	$58.86	$57.91	$58.48	$53.36	4,645
2017-12-08	$58.07	$58.37	$57.21	$58.06	$52.98	6,760
2017-12-07	$56.90	$58.08	$56.90	$57.74	$52.69	4,009
2017-12-06	$57.19	$57.21	$56.00	$56.97	$51.98	5,281
2017-12-05	$57.60	$57.69	$56.80	$57.64	$52.60	3,776
2017-12-04	$58.08	$58.29	$57.10	$57.82	$52.76	5,087
2017-12-01	$58.59	$58.59	$57.01	$57.48	$52.45	5,260
2017-11-30	$58.21	$58.69	$57.36	$58.02	$52.94	14,322
2017-11-29	$56.94	$58.70	$56.94	$58.10	$53.02	11,859
2017-11-28	$57.00	$57.16	$56.52	$56.90	$51.92	15,423
2017-11-27	$58.04	$58.50	$56.63	$56.63	$51.67	15,090
2017-11-24	$58.31	$58.31	$57.55	$58.05	$52.97	3,801
2017-11-22	$58.40	$58.43	$57.55	$57.98	$52.91	4,208
2017-11-21	$57.69	$58.62	$57.34	$58.62	$53.49	12,094
2017-11-20	$58.02	$58.03	$57.23	$57.39	$52.37	5,694
2017-11-17	$57.28	$58.37	$57.28	$58.37	$53.26	5,633
2017-11-16	$55.67	$57.57	$55.67	$57.35	$52.33	22,849
2017-11-15	$57.54	$59.54	$56.76	$56.83	$51.86	20,277
2017-11-14	$58.45	$58.45	$57.69	$57.69	$52.64	6,478
2017-11-13	$58.28	$58.50	$57.48	$58.46	$53.34	8,500
2017-11-10	$59.03	$59.03	$58.13	$58.37	$53.26	12,314
2017-11-09	$58.48	$59.19	$58.48	$58.76	$53.62	8,519
2017-11-08	$59.19	$59.42	$58.25	$58.75	$53.61	3,537
2017-11-07	$59.30	$59.30	$58.43	$58.73	$53.59	5,240
2017-11-06	$59.00	$59.38	$58.20	$59.15	$53.97	19,854
2017-11-03	$58.61	$59.97	$56.32	$58.65	$53.52	19,613
2017-11-02	$58.52	$59.00	$58.44	$58.74	$53.60	1,873
2017-11-01	$59.40	$59.53	$58.46	$58.80	$53.65	13,396
2017-10-31	$58.94	$59.11	$58.88	$58.89	$53.74	6,577
2017-10-30	$59.71	$59.71	$58.58	$58.88	$53.73	9,066
2017-10-27	$59.23	$59.63	$59.21	$59.48	$54.27	2,399
2017-10-26	$59.13	$60.09	$58.89	$59.19	$54.01	7,380
2017-10-25	$58.94	$59.50	$58.75	$59.48	$54.27	7,096
2017-10-24	$58.98	$59.38	$58.53	$58.71	$53.57	20,955
2017-10-23	$60.95	$60.95	$58.50	$58.99	$53.83	11,542
2017-10-20	$60.98	$61.00	$59.75	$60.70	$55.39	12,721
2017-10-19	$60.00	$61.17	$59.47	$60.71	$55.40	13,068
2017-10-18	$61.40	$61.71	$59.62	$60.19	$54.92	23,160
2017-10-17	$60.10	$61.66	$59.21	$61.16	$55.81	11,978
2017-10-16	$61.55	$61.55	$60.00	$60.15	$54.89	21,188
2017-10-13	$60.18	$61.91	$60.10	$61.25	$55.89	16,313
2017-10-12	$63.80	$64.20	$60.31	$60.36	$55.08	44,772
2017-10-11	$63.64	$64.98	$63.64	$64.98	$59.29	570
2017-10-10	$65.12	$65.12	$63.79	$63.79	$58.21	4,319
2017-10-09	$64.81	$65.38	$64.75	$64.97	$59.28	2,425
2017-10-06	$64.90	$65.27	$64.64	$64.64	$58.98	5,300
2017-10-05	$65.55	$66.12	$65.11	$65.37	$59.65	6,220
2017-10-04	$66.34	$66.86	$66.34	$66.65	$60.82	3,122
2017-10-03	$67.43	$67.43	$66.10	$66.38	$60.57	3,631
2017-10-02	$66.76	$67.61	$66.40	$67.61	$61.69	2,978
2017-09-29	$66.62	$67.32	$66.50	$66.50	$60.68	7,789
2017-09-28	$66.40	$67.23	$66.28	$66.66	$60.83	1,524
2017-09-27	$66.76	$66.88	$66.09	$66.62	$60.79	4,275
2017-09-26	$67.00	$67.15	$66.35	$66.60	$60.77	8,546
2017-09-25	$67.02	$67.50	$66.50	$66.57	$60.74	5,735
2017-09-22	$66.40	$67.36	$66.28	$67.29	$61.40	4,557
2017-09-21	$65.83	$66.59	$65.83	$66.31	$60.51	8,026
2017-09-20	$66.42	$67.15	$64.82	$65.89	$60.12	4,234
2017-09-19	$66.00	$66.73	$65.81	$66.73	$60.89	1,887
2017-09-18	$67.49	$67.49	$65.97	$66.46	$60.64	6,712
2017-09-15	$65.88	$67.50	$65.88	$67.07	$61.20	5,581
2017-09-14	$65.86	$66.32	$65.40	$66.22	$60.42	7,117
2017-09-13	$66.92	$66.92	$65.56	$65.91	$60.14	5,263
2017-09-12	$67.21	$67.50	$66.32	$66.82	$60.97	8,109
2017-09-11	$62.51	$67.33	$62.51	$67.24	$61.36	8,953
2017-09-08	$63.40	$65.22	$62.63	$64.90	$59.22	9,301
2017-09-07	$64.49	$65.19	$63.55	$63.87	$58.28	5,426
2017-09-06	$63.82	$64.71	$63.76	$64.50	$58.85	4,374
2017-09-05	$63.58	$63.87	$63.08	$63.28	$57.74	2,947
2017-09-01	$62.85	$63.47	$62.70	$63.47	$57.92	2,354
2017-08-31	$62.88	$63.53	$61.46	$63.47	$57.92	8,891
2017-08-30	$62.53	$63.10	$62.53	$62.76	$57.27	2,872
2017-08-29	$62.73	$62.73	$61.52	$62.06	$56.63	2,313
2017-08-28	$62.91	$62.91	$61.15	$62.80	$57.30	5,674
2017-08-25	$62.32	$63.32	$62.20	$62.89	$57.39	2,771
2017-08-24	$63.10	$63.12	$62.42	$62.91	$57.40	8,479
2017-08-23	$63.60	$63.60	$62.90	$63.34	$57.80	7,119
2017-08-22	$63.32	$63.90	$63.14	$63.50	$57.94	4,171
2017-08-21	$63.65	$63.90	$63.10	$63.41	$57.86	4,810
2017-08-18	$64.71	$64.99	$63.74	$63.88	$58.29	4,663
2017-08-17	$63.81	$64.26	$63.16	$64.26	$58.64	3,499
2017-08-16	$62.93	$64.42	$62.90	$63.84	$58.25	9,496
2017-08-15	$62.93	$64.20	$62.50	$63.33	$57.79	15,269
2017-08-14	$60.89	$64.21	$60.57	$62.78	$57.29	10,438
2017-08-11	$59.20	$60.85	$58.70	$60.85	$55.52	4,648
2017-08-10	$58.75	$59.94	$58.75	$59.42	$54.22	4,083
2017-08-09	$60.18	$61.14	$59.68	$61.14	$55.79	1,293
2017-08-08	$60.25	$61.60	$60.21	$60.29	$55.01	6,867
2017-08-07	$60.48	$60.49	$59.95	$60.46	$55.17	3,128
2017-08-04	$60.18	$60.50	$59.78	$60.50	$55.20	2,709
2017-08-03	$59.86	$59.86	$59.16	$59.70	$54.47	1,089
2017-08-02	$59.20	$59.65	$59.20	$59.65	$54.43	943
2017-08-01	$59.98	$60.37	$58.81	$59.60	$54.38	30,763
2017-07-31	$59.52	$60.00	$58.89	$59.81	$54.58	3,876
2017-07-28	$60.44	$60.50	$58.70	$59.35	$54.16	7,468
2017-07-27	$60.24	$61.65	$60.24	$61.16	$55.81	6,724
2017-07-26	$61.63	$61.95	$60.89	$61.95	$56.53	5,595
2017-07-25	$61.11	$62.24	$60.61	$61.72	$56.32	5,430
2017-07-24	$60.20	$61.11	$59.79	$61.11	$55.76	7,376
2017-07-21	$61.86	$61.86	$59.51	$60.11	$54.85	13,548
2017-07-20	$60.33	$61.83	$59.98	$60.40	$55.11	5,958
2017-07-19	$59.01	$60.19	$59.01	$60.13	$54.87	8,228
2017-07-18	$58.47	$59.93	$57.01	$59.42	$54.22	7,615
2017-07-17	$58.45	$59.29	$58.09	$58.61	$53.48	9,106
2017-07-14	$58.39	$58.72	$58.30	$58.31	$53.21	2,947
2017-07-13	$57.43	$58.94	$57.43	$57.98	$52.91	11,450
2017-07-12	$57.28	$59.00	$57.03	$57.31	$52.29	2,697
2017-07-11	$57.46	$59.00	$56.45	$56.89	$51.91	3,799
2017-07-10	$57.16	$58.30	$55.86	$57.53	$52.49	3,949
2017-07-07	$56.59	$57.07	$56.37	$56.38	$51.45	2,829
2017-07-06	$56.59	$56.90	$55.75	$56.46	$51.52	7,412
2017-07-05	$56.87	$57.65	$55.87	$57.21	$52.20	8,970
2017-07-03	$55.76	$55.76	$55.76	$55.76	$50.88	341
2017-06-30	$56.52	$58.51	$55.29	$57.98	$52.91	10,619
2017-06-29	$56.94	$57.25	$56.39	$57.25	$51.85	5,005
2017-06-28	$57.20	$57.25	$57.02	$57.02	$51.65	2,402
2017-06-27	$57.05	$57.45	$56.38	$56.73	$51.38	28,392
2017-06-26	$57.10	$57.80	$55.96	$57.10	$51.72	2,756
2017-06-23	$56.68	$57.00	$55.90	$56.80	$51.45	11,700
2017-06-22	$57.39	$57.94	$56.64	$56.68	$51.34	3,542
2017-06-21	$56.15	$57.59	$56.15	$57.08	$51.70	11,850
2017-06-20	$56.50	$57.69	$56.10	$56.52	$51.19	2,250
2017-06-19	$56.77	$57.12	$56.14	$56.72	$51.37	4,956
2017-06-16	$56.30	$57.29	$56.02	$57.29	$51.89	20,495
2017-06-15	$56.50	$57.04	$55.61	$56.50	$51.18	19,579
2017-06-14	$56.56	$57.36	$56.25	$56.49	$51.17	10,302
2017-06-13	$56.00	$57.10	$56.00	$56.49	$51.17	9,587
2017-06-12	$56.12	$56.75	$55.53	$55.80	$50.54	11,408
2017-06-09	$56.60	$57.15	$56.00	$56.00	$50.72	12,020
2017-06-08	$56.41	$57.54	$56.41	$57.43	$52.02	8,410
2017-06-07	$56.10	$56.27	$55.70	$56.15	$50.86	11,705
2017-06-06	$56.36	$56.96	$55.21	$55.72	$50.47	7,387
2017-06-05	$54.75	$56.62	$54.75	$56.14	$50.85	9,859
2017-06-02	$55.36	$56.00	$54.25	$54.75	$49.59	16,421
2017-06-01	$54.76	$55.28	$54.46	$55.13	$49.93	10,955
2017-05-31	$54.95	$56.80	$54.78	$55.00	$49.82	34,744
2017-05-30	$55.00	$56.33	$54.57	$55.02	$49.83	10,303
2017-05-26	$54.80	$56.87	$54.80	$56.43	$51.11	10,924
2017-05-25	$55.89	$56.00	$54.70	$55.17	$49.97	9,114
2017-05-24	$55.07	$55.82	$55.05	$55.50	$50.27	12,102
2017-05-23	$54.80	$55.34	$54.54	$54.66	$49.51	11,749
2017-05-22	$54.53	$54.82	$54.29	$54.31	$49.19	12,182
2017-05-19	$54.61	$55.00	$54.25	$54.26	$49.15	10,733
2017-05-18	$53.46	$55.75	$53.46	$54.05	$48.96	30,991
2017-05-17	$54.81	$55.48	$54.15	$55.48	$50.25	38,127
2017-05-16	$55.21	$55.21	$55.19	$55.21	$50.01	763
2017-05-15	$54.53	$55.94	$54.18	$55.29	$50.08	21,799
2017-05-12	$54.65	$55.00	$53.54	$54.33	$49.21	10,434
2017-05-11	$52.97	$55.03	$52.72	$55.03	$49.84	23,478
2017-05-10	$53.05	$53.34	$53.00	$53.22	$47.86	12,419
2017-05-09	$53.35	$54.68	$52.75	$52.94	$47.61	8,757
2017-05-08	$54.08	$54.25	$52.92	$53.29	$47.92	31,760
2017-05-05	$53.02	$54.36	$53.02	$54.10	$48.65	10,825
2017-05-04	$54.32	$54.32	$52.79	$52.92	$47.59	15,477
2017-05-03	$54.15	$54.71	$52.95	$54.64	$49.14	18,691
2017-05-02	$53.08	$55.00	$53.08	$54.53	$49.04	15,426
2017-05-01	$53.37	$53.37	$52.92	$53.12	$47.77	5,151
2017-04-28	$53.47	$54.81	$52.75	$53.45	$48.07	36,154
2017-04-27	$51.88	$52.72	$51.88	$52.57	$47.28	25,557
2017-04-26	$53.32	$53.32	$51.56	$52.06	$46.82	38,844
2017-04-25	$53.72	$53.92	$53.28	$53.44	$48.06	25,512
2017-04-24	$54.36	$54.55	$53.51	$53.56	$48.17	9,603
2017-04-21	$53.49	$53.81	$52.88	$53.81	$48.39	17,657
2017-04-20	$53.12	$53.80	$53.12	$53.65	$48.25	14,444
2017-04-19	$52.50	$53.35	$52.45	$52.94	$47.61	7,475
2017-04-18	$53.31	$53.88	$52.99	$53.69	$48.28	10,734
2017-04-17	$53.66	$53.75	$53.38	$53.51	$48.12	13,133
2017-04-13	$54.50	$54.89	$53.53	$53.54	$48.15	7,762
2017-04-12	$54.68	$54.97	$54.33	$54.68	$49.17	39,211
2017-04-11	$54.50	$54.87	$53.23	$54.87	$49.35	20,542
2017-04-10	$54.38	$55.00	$54.19	$54.60	$49.10	39,998
2017-04-07	$54.33	$54.75	$53.81	$54.29	$48.82	7,285
2017-04-06	$54.99	$54.99	$54.12	$54.46	$48.98	9,149
2017-04-05	$55.00	$55.00	$54.29	$54.77	$49.26	20,155
2017-04-04	$54.52	$55.00	$54.10	$54.97	$49.44	20,426
2017-04-03	$53.96	$54.74	$53.40	$54.68	$49.17	10,487
2017-03-31	$53.22	$54.38	$52.75	$54.24	$48.77	13,414
2017-03-30	$53.65	$54.29	$53.31	$54.13	$48.68	12,633
2017-03-29	$52.72	$53.99	$52.55	$53.44	$48.06	22,307
2017-03-28	$54.85	$54.99	$52.67	$52.85	$47.53	12,315
2017-03-27	$53.93	$54.64	$52.78	$54.41	$48.93	7,335
2017-03-24	$52.23	$54.57	$51.71	$54.55	$49.06	26,007
2017-03-23	$51.79	$52.43	$51.25	$52.27	$47.01	13,098
2017-03-22	$51.54	$52.17	$51.50	$52.14	$46.89	45,236
2017-03-21	$51.61	$52.00	$51.45	$51.78	$46.57	23,676
2017-03-20	$52.24	$52.24	$50.95	$51.92	$46.69	4,585
2017-03-17	$51.25	$52.26	$51.25	$51.95	$46.72	12,928
2017-03-16	$50.65	$51.81	$50.65	$51.55	$46.36	5,032
2017-03-15	$50.42	$51.40	$49.77	$51.21	$46.05	12,497
2017-03-14	$50.56	$50.56	$49.95	$50.02	$44.98	3,899
2017-03-13	$50.62	$50.83	$49.97	$50.63	$45.53	7,164
2017-03-10	$48.76	$50.61	$48.76	$50.55	$45.46	11,181
2017-03-09	$48.96	$49.16	$47.76	$48.73	$43.82	7,271
2017-03-08	$49.43	$49.48	$48.87	$49.02	$44.08	15,760
2017-03-07	$49.74	$49.75	$49.01	$49.55	$44.56	12,091
2017-03-06	$49.13	$49.76	$49.07	$49.54	$44.55	8,176
2017-03-03	$48.12	$49.59	$48.12	$49.59	$44.60	8,956
2017-03-02	$48.36	$48.45	$47.95	$48.32	$43.46	4,042
2017-03-01	$48.11	$48.58	$48.11	$48.38	$43.51	5,166
2017-02-28	$48.45	$48.53	$47.86	$47.88	$43.06	7,043
2017-02-27	$48.87	$49.42	$48.70	$48.86	$43.94	11,219
2017-02-24	$48.57	$49.00	$47.63	$48.86	$43.94	8,927
2017-02-23	$48.37	$49.19	$48.37	$48.79	$43.88	9,369
2017-02-22	$47.65	$48.68	$47.22	$48.28	$43.42	23,207
2017-02-21	$46.55	$48.33	$46.55	$48.15	$43.30	8,572
2017-02-17	$46.66	$46.93	$46.36	$46.70	$42.00	13,148
2017-02-16	$47.90	$47.90	$46.85	$47.16	$42.41	14,686
2017-02-15	$47.80	$48.01	$47.32	$47.93	$43.10	12,065
2017-02-14	$48.04	$48.04	$47.41	$47.88	$43.06	10,587
2017-02-13	$47.59	$48.36	$47.50	$48.24	$43.38	15,189
2017-02-10	$47.39	$48.57	$47.39	$47.46	$42.68	9,572
2017-02-09	$46.53	$47.76	$46.53	$47.48	$42.70	9,739
2017-02-08	$46.96	$47.37	$46.56	$46.60	$41.91	5,866
2017-02-07	$48.15	$48.15	$46.73	$47.14	$42.39	8,697
2017-02-06	$49.19	$49.19	$48.03	$48.16	$43.31	5,338
2017-02-03	$47.29	$49.33	$47.29	$49.08	$44.14	19,395
2017-02-02	$46.52	$47.31	$45.42	$47.20	$42.45	17,727
2017-02-01	$46.45	$46.50	$45.87	$46.20	$41.55	14,653
2017-01-31	$46.79	$46.79	$45.32	$46.43	$41.76	10,710
2017-01-30	$47.45	$47.45	$45.94	$46.45	$41.77	23,955
2017-01-27	$46.71	$48.55	$46.71	$47.42	$42.65	32,868
2017-01-26	$48.30	$48.30	$47.08	$47.16	$42.41	21,538
2017-01-25	$47.98	$49.08	$47.41	$48.49	$43.61	11,480
2017-01-24	$47.95	$48.30	$47.16	$47.97	$43.14	15,134
2017-01-23	$47.25	$48.20	$46.45	$48.00	$43.17	43,517
2017-01-20	$46.40	$47.42	$45.65	$47.27	$42.51	23,398
2017-01-19	$46.63	$46.76	$46.18	$46.42	$41.75	12,978
2017-01-18	$47.46	$47.46	$46.64	$46.77	$42.06	8,305
2017-01-17	$48.15	$48.15	$46.85	$47.49	$42.71	11,163
2017-01-13	$48.14	$48.88	$47.98	$48.18	$43.33	19,731
2017-01-12	$47.78	$48.87	$47.73	$48.12	$43.28	15,590
2017-01-11	$47.52	$48.00	$46.44	$47.62	$42.83	32,292
2017-01-10	$48.14	$49.00	$47.06	$47.58	$42.79	19,230
2017-01-09	$49.30	$49.33	$47.96	$48.18	$43.33	37,255
2017-01-06	$48.74	$49.33	$48.30	$48.82	$43.90	22,252
2017-01-05	$47.31	$48.76	$47.31	$48.60	$43.71	15,088
2017-01-04	$47.35	$47.40	$46.40	$46.98	$42.25	19,941
2017-01-03	$49.13	$49.13	$46.76	$47.35	$42.58	24,175
2016-12-30	$49.28	$49.98	$48.56	$49.02	$44.08	12,994
2016-12-29	$48.93	$49.82	$48.82	$49.69	$44.69	4,913
2016-12-28	$49.02	$49.03	$48.52	$48.87	$43.95	5,260
2016-12-27	$49.23	$49.23	$47.85	$49.06	$44.12	10,636
2016-12-23	$48.51	$49.30	$48.51	$49.11	$44.17	14,296
2016-12-22	$48.55	$48.78	$48.15	$48.67	$43.77	12,836
2016-12-21	$48.32	$49.35	$48.32	$48.87	$43.95	9,038
2016-12-20	$49.75	$49.75	$48.67	$49.07	$44.13	15,408
2016-12-19	$49.36	$49.65	$48.34	$49.60	$44.61	23,746
2016-12-16	$48.76	$49.57	$48.70	$49.42	$44.44	16,913
2016-12-15	$48.62	$49.48	$48.33	$48.62	$43.72	15,936
2016-12-14	$49.38	$49.98	$48.12	$48.73	$43.82	24,179
2016-12-13	$49.32	$49.82	$48.14	$49.64	$44.64	35,201
2016-12-12	$47.45	$49.53	$46.95	$49.50	$44.52	11,821
2016-12-09	$47.52	$47.72	$47.21	$47.49	$42.71	43,210
2016-12-08	$47.22	$48.37	$47.22	$47.60	$42.81	7,926
2016-12-07	$47.48	$48.07	$46.99	$47.29	$42.53	10,766
2016-12-06	$47.00	$47.50	$47.00	$47.32	$42.56	7,217
2016-12-05	$46.54	$47.14	$46.21	$46.91	$42.19	23,560
2016-12-02	$45.66	$46.63	$45.63	$46.27	$41.61	10,974
2016-12-01	$46.67	$48.04	$45.50	$45.76	$41.15	25,639
2016-11-30	$47.15	$47.15	$46.34	$46.90	$42.18	26,442
2016-11-29	$46.59	$46.76	$45.91	$46.76	$42.05	27,284
2016-11-28	$46.69	$47.20	$46.53	$46.89	$42.17	23,537
2016-11-25	$46.75	$47.17	$46.45	$46.66	$41.96	9,653
2016-11-23	$46.16	$46.83	$45.46	$46.75	$42.04	26,222
2016-11-22	$46.93	$46.93	$45.90	$46.47	$41.79	24,538
2016-11-21	$46.51	$46.91	$46.25	$46.53	$41.85	8,848
2016-11-18	$45.91	$46.77	$45.80	$46.12	$41.48	50,769
2016-11-17	$46.11	$46.69	$45.90	$45.92	$41.30	13,206
2016-11-16	$47.66	$48.67	$46.06	$46.16	$41.51	29,105
2016-11-15	$46.74	$48.93	$46.74	$48.15	$43.30	17,551
2016-11-14	$46.05	$47.00	$45.91	$46.55	$41.86	26,101
2016-11-11	$46.44	$46.87	$45.50	$46.08	$41.44	93,887
2016-11-10	$47.78	$48.08	$46.65	$47.09	$42.35	86,836
2016-11-09	$51.05	$51.05	$46.50	$48.51	$43.63	87,470
2016-11-08	$51.72	$52.88	$51.69	$52.56	$47.27	12,770
2016-11-07	$50.89	$52.21	$50.89	$52.02	$46.78	45,043
2016-11-04	$50.61	$51.07	$49.26	$49.87	$44.85	26,806
2016-11-03	$51.02	$51.19	$49.89	$50.38	$45.31	16,106
2016-11-02	$51.73	$51.73	$51.08	$51.08	$45.94	9,487
2016-11-01	$53.13	$54.08	$51.32	$51.66	$46.46	22,855
2016-10-31	$51.87	$53.32	$51.65	$52.90	$47.57	42,882
2016-10-28	$52.45	$53.41	$50.83	$51.57	$46.38	24,131
2016-10-27	$52.96	$52.96	$51.77	$52.23	$46.97	5,344
2016-10-26	$52.46	$53.02	$52.40	$52.46	$47.18	10,827
2016-10-25	$53.05	$53.79	$52.32	$52.82	$47.50	38,858
2016-10-24	$53.18	$53.20	$52.81	$53.08	$47.74	22,390
2016-10-21	$52.24	$53.32	$52.24	$52.89	$47.57	11,270
2016-10-20	$53.14	$53.44	$52.40	$52.42	$47.14	5,222
2016-10-19	$53.57	$53.90	$52.64	$53.21	$47.85	19,889
2016-10-18	$51.93	$53.75	$51.56	$53.23	$47.87	43,967
2016-10-17	$51.52	$52.05	$51.31	$51.56	$46.37	12,352
2016-10-14	$51.48	$52.00	$51.08	$51.65	$46.45	15,951
2016-10-13	$51.41	$52.03	$51.00	$51.35	$46.18	23,977
2016-10-12	$52.11	$53.35	$51.75	$52.13	$46.88	78,737
2016-10-11	$52.75	$52.88	$51.83	$52.10	$46.85	19,022
2016-10-10	$51.10	$53.71	$51.10	$53.07	$47.73	102,074
2016-10-07	$51.29	$51.55	$50.79	$50.79	$45.68	29,562
2016-10-06	$52.25	$52.97	$50.90	$51.33	$46.16	190,147
2016-10-05	$51.33	$52.93	$50.41	$52.49	$47.21	139,626
2016-10-04	$50.94	$51.49	$50.75	$51.31	$46.14	13,203
2016-10-03	$50.21	$50.80	$50.21	$50.77	$45.66	9,259
2016-09-30	$51.68	$51.68	$49.87	$50.16	$45.11	44,781
2016-09-29	$51.78	$52.35	$51.11	$51.32	$46.15	23,629
2016-09-28	$51.15	$52.22	$50.81	$51.90	$46.67	96,622
2016-09-27	$48.68	$52.20	$48.68	$50.96	$45.83	244,829
2016-09-26	$49.16	$49.16	$48.38	$48.46	$43.58	6,248
2016-09-23	$50.67	$50.89	$49.30	$49.45	$44.47	13,292
2016-09-22	$50.57	$51.28	$50.57	$50.86	$45.74	6,252
2016-09-21	$49.70	$50.27	$48.80	$50.12	$45.07	27,189
2016-09-20	$49.21	$49.58	$48.71	$49.47	$44.49	8,974
2016-09-19	$47.75	$49.12	$47.03	$48.74	$43.83	25,087
2016-09-16	$47.52	$48.13	$47.06	$47.29	$42.53	16,438
2016-09-15	$48.53	$48.53	$47.52	$47.83	$43.01	26,346
2016-09-14	$49.05	$49.18	$48.30	$48.51	$43.63	10,050
2016-09-13	$49.55	$49.73	$48.50	$49.03	$44.09	18,669
2016-09-12	$50.28	$50.28	$49.49	$49.97	$44.94	22,160
2016-09-09	$51.70	$51.90	$50.63	$50.76	$45.65	11,938
2016-09-08	$54.00	$54.00	$52.47	$52.47	$47.19	6,990
2016-09-07	$54.09	$54.22	$53.31	$54.12	$48.67	22,044
2016-09-06	$54.43	$54.66	$53.30	$54.10	$48.65	27,781
2016-09-02	$53.99	$54.71	$53.97	$54.14	$48.69	11,874
2016-09-01	$53.01	$53.90	$52.95	$53.51	$48.12	7,967
2016-08-31	$52.46	$53.37	$52.19	$53.25	$47.89	12,787
2016-08-30	$52.56	$52.70	$52.10	$52.66	$47.36	3,670
2016-08-29	$51.75	$52.39	$51.30	$52.21	$46.95	4,736
2016-08-26	$53.16	$54.19	$51.73	$51.76	$46.55	8,806
2016-08-25	$52.46	$53.24	$52.46	$53.18	$47.83	6,375
2016-08-24	$53.06	$53.06	$52.41	$52.59	$47.30	7,657
2016-08-23	$54.26	$54.26	$53.05	$53.06	$47.72	7,956
2016-08-22	$53.76	$54.07	$53.67	$53.98	$48.55	3,414
2016-08-19	$54.32	$54.32	$53.72	$54.07	$48.63	6,287
2016-08-18	$54.57	$54.57	$54.21	$54.35	$48.88	3,519
2016-08-17	$54.63	$54.80	$54.10	$54.68	$49.17	13,369
2016-08-16	$55.43	$55.43	$54.47	$54.98	$49.44	10,604
2016-08-15	$55.02	$55.92	$55.02	$55.65	$50.05	3,151
2016-08-12	$55.60	$55.77	$54.64	$54.73	$49.22	13,565
2016-08-11	$55.17	$56.10	$54.98	$55.58	$49.98	19,914
2016-08-10	$54.78	$55.65	$54.78	$54.96	$49.43	9,154
2016-08-09	$53.58	$54.75	$53.58	$54.74	$49.23	9,023
2016-08-08	$52.67	$53.93	$52.44	$53.40	$48.02	27,505
2016-08-05	$52.06	$52.82	$51.73	$52.82	$47.50	6,883
2016-08-04	$52.05	$52.51	$51.89	$51.94	$46.71	6,243
2016-08-03	$51.28	$52.25	$50.75	$52.17	$46.92	11,389
2016-08-02	$51.88	$52.20	$51.36	$51.59	$46.40	4,134
2016-08-01	$51.87	$52.10	$51.77	$52.09	$46.85	18,024
2016-07-29	$52.03	$53.06	$51.82	$52.02	$46.78	8,352
2016-07-28	$53.11	$53.11	$52.00	$52.05	$46.81	11,885
2016-07-27	$52.66	$53.01	$52.08	$52.55	$47.26	7,785
2016-07-26	$52.78	$52.87	$52.53	$52.67	$47.37	5,120
2016-07-25	$52.84	$53.26	$51.99	$52.33	$47.06	7,274
2016-07-22	$53.20	$53.34	$52.70	$53.11	$47.76	9,204
2016-07-21	$52.67	$53.14	$52.67	$53.12	$47.77	3,939
2016-07-20	$53.56	$53.90	$52.35	$52.60	$47.30	12,507
2016-07-19	$53.61	$53.77	$52.85	$53.77	$48.36	14,866
2016-07-18	$52.54	$53.98	$52.41	$53.82	$48.40	10,740
2016-07-15	$52.93	$53.08	$52.51	$52.61	$47.31	6,041
2016-07-14	$53.00	$53.59	$52.98	$53.02	$47.68	13,235
2016-07-13	$53.14	$53.14	$52.53	$52.63	$47.33	4,915
2016-07-12	$52.47	$53.22	$52.47	$52.98	$47.65	12,058
2016-07-11	$52.54	$53.61	$51.95	$51.96	$46.73	44,874
2016-07-08	$51.27	$52.05	$50.97	$51.97	$46.74	12,786
2016-07-07	$50.39	$50.96	$50.38	$50.86	$45.74	20,400
2016-07-06	$50.18	$50.84	$50.12	$50.36	$45.29	6,359
2016-07-05	$50.75	$51.38	$49.99	$50.52	$45.43	37,511
2016-07-01	$49.17	$51.50	$48.63	$51.50	$46.31	57,917
2016-06-30	$48.22	$49.55	$48.22	$49.40	$44.07	46,417
2016-06-29	$47.91	$48.53	$47.00	$48.26	$43.05	11,457
2016-06-28	$46.72	$47.29	$46.55	$47.24	$42.14	8,696
2016-06-27	$46.80	$46.80	$45.89	$46.04	$41.07	7,872
2016-06-24	$47.09	$47.64	$46.93	$46.93	$41.86	5,900
2016-06-23	$48.90	$49.40	$48.67	$49.07	$43.77	18,772
2016-06-22	$47.88	$48.12	$47.38	$48.04	$42.85	12,652
2016-06-21	$48.09	$48.27	$47.77	$47.77	$42.61	14,234
2016-06-20	$48.33	$48.40	$47.87	$47.94	$42.77	11,677
2016-06-17	$47.51	$47.97	$47.31	$47.40	$42.28	63,959
2016-06-16	$47.11	$47.65	$47.11	$47.38	$42.27	10,130
2016-06-15	$47.63	$48.08	$47.45	$47.54	$42.41	18,476
2016-06-14	$47.71	$47.79	$47.23	$47.30	$42.19	8,575
2016-06-13	$48.07	$48.30	$47.92	$47.92	$42.75	8,852
2016-06-10	$49.63	$49.63	$48.23	$48.49	$43.26	9,882
2016-06-09	$49.66	$50.57	$49.57	$50.02	$44.62	8,291
2016-06-08	$49.53	$50.65	$49.53	$50.05	$44.65	14,762
2016-06-07	$48.48	$49.67	$48.48	$49.42	$44.09	8,342
2016-06-06	$48.68	$49.00	$48.50	$48.65	$43.40	35,866
2016-06-03	$48.62	$48.98	$48.39	$48.65	$43.40	16,615
2016-06-02	$49.13	$49.13	$48.29	$48.43	$43.20	17,366
2016-06-01	$49.33	$49.50	$48.82	$49.24	$43.93	19,074
2016-05-31	$49.68	$49.85	$49.28	$49.55	$44.20	17,558
2016-05-27	$49.30	$49.86	$48.85	$49.53	$44.18	29,484
2016-05-26	$49.35	$49.35	$48.92	$49.13	$43.83	20,769
2016-05-25	$49.72	$49.97	$48.91	$48.97	$43.68	15,861
2016-05-24	$50.00	$50.13	$49.30	$49.46	$44.12	14,300
2016-05-23	$50.45	$50.85	$48.81	$49.06	$43.76	7,502
2016-05-20	$49.26	$50.80	$48.85	$50.65	$45.18	19,157
2016-05-19	$48.89	$49.10	$48.55	$49.00	$43.71	37,486
2016-05-18	$48.96	$49.20	$48.76	$49.00	$43.71	29,721
2016-05-17	$48.83	$49.37	$48.60	$49.20	$43.89	35,994
2016-05-16	$49.42	$49.42	$48.64	$49.15	$43.85	30,546
2016-05-13	$50.02	$50.10	$49.29	$49.42	$44.09	28,871
2016-05-12	$49.33	$50.55	$49.20	$50.25	$44.83	13,448
2016-05-11	$48.64	$49.34	$47.88	$49.18	$43.87	17,119
2016-05-10	$46.74	$48.80	$46.74	$48.74	$43.48	16,915
2016-05-09	$47.37	$47.51	$46.10	$46.60	$41.57	14,877
2016-05-06	$47.40	$47.62	$46.85	$47.55	$42.05	8,188
2016-05-05	$47.90	$48.07	$47.50	$47.50	$42.00	5,797
2016-05-04	$48.95	$48.95	$47.44	$47.71	$42.19	15,068
2016-05-03	$51.01	$51.01	$49.00	$49.02	$43.35	17,176
2016-05-02	$50.25	$51.56	$50.25	$51.46	$45.50	21,398
2016-04-29	$50.67	$51.25	$50.12	$50.32	$44.50	15,040
2016-04-28	$49.42	$50.60	$49.42	$50.31	$44.49	9,748
2016-04-27	$49.62	$49.81	$49.27	$49.78	$44.02	8,102
2016-04-26	$50.00	$50.00	$49.33	$49.70	$43.95	11,304
2016-04-25	$50.87	$50.87	$49.47	$49.70	$43.95	7,963
2016-04-22	$51.39	$51.39	$50.62	$50.68	$44.81	9,442
2016-04-21	$51.69	$51.99	$50.72	$51.04	$45.13	9,655
2016-04-20	$52.32	$52.70	$51.95	$51.95	$45.94	47,859
2016-04-19	$51.95	$52.70	$51.90	$52.65	$46.56	16,021
2016-04-18	$52.06	$52.15	$51.64	$51.85	$45.85	13,393
2016-04-15	$52.45	$52.59	$51.85	$52.23	$46.19	11,871
2016-04-14	$52.59	$52.85	$51.72	$52.68	$46.58	11,706
2016-04-13	$52.37	$52.37	$51.60	$52.24	$46.19	7,514
2016-04-12	$51.71	$52.26	$50.41	$52.07	$46.04	13,935
2016-04-11	$51.40	$51.73	$51.04	$51.36	$45.42	7,924
2016-04-08	$50.90	$51.14	$50.55	$51.02	$45.12	18,002
2016-04-07	$51.02	$51.02	$50.38	$50.68	$44.81	8,486
2016-04-06	$51.43	$51.79	$51.23	$51.79	$45.80	16,727
2016-04-05	$51.65	$51.89	$50.95	$51.76	$45.77	13,992
2016-04-04	$52.00	$52.05	$51.52	$52.03	$46.01	6,267
2016-04-01	$50.89	$52.28	$50.86	$51.82	$45.82	18,633
2016-03-31	$52.41	$52.75	$51.15	$51.28	$45.35	14,242
2016-03-30	$53.98	$53.98	$52.44	$52.44	$46.37	6,787
2016-03-29	$51.79	$53.65	$51.19	$53.52	$47.33	18,379
2016-03-28	$50.99	$51.69	$50.99	$51.66	$45.68	10,216
2016-03-24	$50.84	$50.97	$50.53	$50.97	$45.07	830
2016-03-23	$52.18	$52.18	$51.07	$51.07	$45.16	6,677
2016-03-22	$52.12	$53.27	$51.86	$52.50	$46.42	16,493
2016-03-21	$52.26	$52.46	$51.71	$52.21	$46.17	13,755
2016-03-18	$52.64	$52.70	$51.97	$51.97	$45.96	22,703
2016-03-17	$51.31	$52.80	$51.31	$52.35	$46.29	12,761
2016-03-16	$49.32	$51.42	$48.73	$51.09	$45.18	11,029
2016-03-15	$49.94	$50.10	$48.95	$49.58	$43.84	14,489
2016-03-14	$51.30	$51.30	$50.03	$50.03	$44.24	9,039
2016-03-11	$50.40	$51.37	$50.40	$51.21	$45.28	17,058
2016-03-10	$50.50	$50.52	$49.68	$50.04	$44.25	21,845
2016-03-09	$50.62	$50.85	$50.00	$50.39	$44.56	9,597
2016-03-08	$50.79	$50.79	$50.15	$50.30	$44.48	42,508
2016-03-07	$50.50	$50.90	$50.00	$50.90	$45.01	8,872
2016-03-04	$49.99	$50.65	$49.90	$50.48	$44.64	9,251
2016-03-03	$49.21	$50.05	$49.12	$49.73	$43.97	19,083
2016-03-02	$48.77	$49.65	$48.71	$49.25	$43.55	13,280
2016-03-01	$48.46	$49.15	$48.20	$49.11	$43.43	10,809
2016-02-29	$48.39	$49.00	$48.10	$48.28	$42.69	10,149
2016-02-26	$49.11	$49.11	$47.86	$48.11	$42.54	8,554
2016-02-25	$48.40	$49.14	$48.40	$49.11	$43.43	18,829
2016-02-24	$47.63	$48.30	$46.80	$48.30	$42.71	33,234
2016-02-23	$47.62	$48.07	$47.30	$48.00	$42.44	16,402
2016-02-22	$47.12	$48.03	$47.12	$47.93	$42.38	11,793
2016-02-19	$47.26	$47.47	$46.58	$46.95	$41.52	11,348
2016-02-18	$47.01	$48.75	$47.01	$47.77	$42.24	16,482
2016-02-17	$45.19	$47.10	$45.19	$46.90	$41.47	21,876
2016-02-16	$44.42	$45.37	$44.42	$44.69	$39.52	14,658
2016-02-12	$43.59	$44.30	$43.42	$44.21	$39.09	8,357
2016-02-11	$43.40	$43.53	$42.76	$43.15	$38.16	16,822
2016-02-10	$44.34	$44.58	$43.96	$43.98	$38.89	6,135
2016-02-09	$44.39	$44.50	$44.08	$44.30	$39.17	11,195
2016-02-08	$45.00	$45.12	$44.25	$44.72	$39.54	16,302
2016-02-05	$46.93	$46.93	$44.40	$45.55	$40.28	19,529
2016-02-04	$47.31	$48.19	$46.92	$47.04	$41.60	20,513
2016-02-03	$44.60	$47.39	$44.60	$47.14	$41.68	48,800
2016-02-02	$43.07	$44.40	$43.00	$44.22	$39.10	25,869
2016-02-01	$43.34	$44.14	$43.24	$43.90	$38.82	18,485
2016-01-29	$41.32	$43.49	$41.32	$43.32	$38.31	9,296
2016-01-28	$41.48	$42.23	$40.43	$41.17	$36.41	60,836
2016-01-27	$41.81	$42.35	$41.18	$41.40	$36.61	20,290
2016-01-26	$42.40	$42.68	$41.86	$42.12	$37.25	14,000
2016-01-25	$43.16	$43.79	$42.16	$42.49	$37.57	24,787
2016-01-22	$44.28	$44.45	$43.27	$43.44	$38.41	61,970
2016-01-21	$44.25	$44.50	$43.33	$43.52	$38.48	18,338
2016-01-20	$44.64	$45.49	$43.58	$44.26	$39.14	31,402
2016-01-19	$45.26	$45.51	$44.86	$45.27	$40.03	21,338
2016-01-15	$45.06	$45.21	$44.45	$44.88	$39.69	35,514
2016-01-14	$45.85	$46.15	$44.95	$46.04	$40.71	15,201
2016-01-13	$47.06	$47.06	$45.39	$45.92	$40.61	22,161
2016-01-12	$46.24	$47.00	$46.13	$47.00	$41.56	19,829
2016-01-11	$46.45	$46.69	$45.62	$45.88	$40.57	12,233
2016-01-08	$45.93	$46.15	$45.43	$45.68	$40.39	22,048
2016-01-07	$46.65	$46.65	$45.34	$45.58	$40.30	22,972
2016-01-06	$47.12	$47.80	$46.82	$46.97	$41.53	15,145
2016-01-05	$48.48	$48.82	$47.58	$47.90	$42.36	13,335
2016-01-04	$48.57	$48.90	$47.91	$48.67	$43.04	19,959
2015-12-31	$48.93	$49.62	$48.49	$49.23	$43.53	29,056
2015-12-30	$49.08	$49.49	$48.80	$48.95	$43.28	35,630
2015-12-29	$48.47	$49.33	$47.82	$49.03	$43.36	23,642
2015-12-28	$48.29	$48.51	$47.80	$48.08	$42.52	14,001
2015-12-24	$49.47	$49.47	$47.98	$48.06	$42.50	14,323
2015-12-23	$49.26	$49.70	$48.95	$49.38	$43.67	21,487
2015-12-22	$48.03	$49.24	$47.00	$49.15	$43.46	21,338
2015-12-21	$49.04	$49.52	$47.40	$47.72	$42.20	21,882
2015-12-18	$48.21	$49.36	$47.59	$49.23	$43.53	58,365
2015-12-17	$48.33	$48.56	$47.50	$48.13	$42.56	10,728
2015-12-16	$47.11	$49.07	$47.11	$48.16	$42.59	24,965
2015-12-15	$45.87	$47.22	$45.86	$46.90	$41.47	20,629
2015-12-14	$46.30	$46.58	$45.30	$45.64	$40.36	19,613
2015-12-11	$46.31	$46.37	$44.72	$46.04	$40.71	51,289
2015-12-10	$48.65	$48.65	$46.49	$46.61	$41.22	38,769
2015-12-09	$48.20	$49.33	$48.20	$48.57	$42.95	15,565
2015-12-08	$48.56	$48.56	$48.01	$48.42	$42.82	48,109
2015-12-07	$50.19	$50.41	$48.09	$48.87	$43.21	39,541
2015-12-04	$50.05	$50.56	$49.69	$50.23	$44.42	34,853
2015-12-03	$50.41	$50.50	$49.75	$50.00	$44.21	31,512
2015-12-02	$51.01	$51.44	$50.35	$50.51	$44.66	18,847
2015-12-01	$50.31	$51.73	$50.31	$50.99	$45.09	31,278
2015-11-30	$51.31	$51.41	$50.00	$50.18	$44.37	25,193
2015-11-27	$51.13	$51.44	$51.08	$51.27	$45.33	6,423
2015-11-25	$51.10	$51.40	$50.54	$51.08	$45.17	16,059
2015-11-24	$51.44	$51.45	$50.80	$51.15	$45.23	38,306
2015-11-23	$52.08	$52.13	$51.18	$51.30	$45.36	25,759
2015-11-20	$51.80	$52.40	$50.79	$52.31	$46.26	14,450
2015-11-19	$52.32	$52.91	$51.60	$51.81	$45.81	20,614
2015-11-18	$53.02	$53.02	$51.77	$52.24	$46.19	22,590
2015-11-17	$51.50	$52.93	$51.30	$52.79	$46.68	24,341
2015-11-16	$51.35	$52.05	$51.35	$51.88	$45.88	19,549
2015-11-13	$51.11	$51.62	$50.77	$51.34	$45.40	20,225
2015-11-12	$49.50	$51.22	$49.50	$50.88	$44.99	48,131
2015-11-11	$51.82	$51.82	$49.30	$49.87	$44.10	52,452
2015-11-10	$52.10	$52.10	$50.95	$51.38	$45.43	41,718
2015-11-09	$54.04	$54.10	$52.08	$52.13	$46.10	44,489
2015-11-06	$55.38	$55.59	$54.39	$54.45	$48.15	25,415
2015-11-05	$57.01	$57.02	$55.86	$55.86	$49.40	21,512
2015-11-04	$56.72	$57.39	$56.72	$57.22	$50.60	11,778
2015-11-03	$54.80	$56.78	$54.80	$56.77	$50.20	30,816
2015-11-02	$54.68	$54.99	$54.57	$54.99	$48.63	8,021
2015-10-30	$56.33	$56.33	$54.43	$54.72	$48.39	18,157
2015-10-29	$57.61	$57.64	$56.01	$56.18	$49.68	20,730
2015-10-28	$59.85	$59.85	$57.65	$57.76	$51.08	21,269
2015-10-27	$59.53	$59.75	$58.73	$59.72	$52.81	15,647
2015-10-26	$58.93	$59.95	$58.00	$59.56	$52.67	16,743
2015-10-23	$60.04	$60.69	$58.03	$58.92	$52.10	37,339
2015-10-22	$59.05	$60.54	$59.05	$60.43	$53.44	17,939
2015-10-21	$57.57	$58.97	$57.57	$58.71	$51.92	17,525
2015-10-20	$58.63	$59.25	$57.02	$57.74	$51.06	23,546
2015-10-19	$59.25	$59.25	$58.42	$58.60	$51.82	10,616
2015-10-16	$58.72	$59.66	$58.24	$59.25	$52.39	15,114
2015-10-15	$58.10	$58.85	$58.10	$58.59	$51.81	25,356
2015-10-14	$59.59	$59.59	$57.60	$57.95	$51.24	24,690
2015-10-13	$60.14	$60.53	$58.90	$58.95	$52.13	13,811
2015-10-12	$59.71	$61.45	$59.70	$60.52	$53.52	23,371
2015-10-09	$59.43	$60.65	$59.43	$59.71	$52.80	20,850
2015-10-08	$59.99	$59.99	$58.74	$59.59	$52.69	16,596
2015-10-07	$61.13	$61.55	$59.65	$60.00	$53.06	26,346
2015-10-06	$60.90	$61.35	$60.60	$61.13	$54.06	14,739
2015-10-05	$60.57	$61.41	$60.49	$60.89	$53.84	39,687
2015-10-02	$60.75	$61.23	$60.20	$60.40	$53.41	26,461
2015-10-01	$61.13	$61.55	$60.57	$61.01	$53.95	9,136
2015-09-30	$62.07	$62.85	$60.82	$61.10	$54.03	39,646
2015-09-29	$63.06	$63.06	$59.95	$61.29	$54.20	18,595
2015-09-28	$63.12	$63.28	$61.39	$61.85	$54.69	13,736
2015-09-25	$63.32	$63.63	$62.44	$63.44	$56.10	34,242
2015-09-24	$60.50	$63.20	$60.50	$63.15	$55.84	27,406
2015-09-23	$60.62	$61.50	$60.62	$61.19	$54.11	24,781
2015-09-22	$61.32	$61.60	$60.27	$60.63	$53.61	21,343
2015-09-21	$62.51	$62.90	$61.85	$61.89	$54.73	24,366
2015-09-18	$62.69	$63.11	$61.85	$61.85	$54.69	17,796
2015-09-17	$63.22	$64.30	$62.75	$63.49	$56.14	17,377
2015-09-16	$62.75	$63.60	$62.49	$63.10	$55.80	6,479
2015-09-15	$61.37	$62.60	$60.66	$62.43	$55.20	19,628
2015-09-14	$61.88	$62.15	$61.05	$61.28	$54.19	12,841
2015-09-11	$60.57	$62.33	$60.57	$62.28	$55.07	9,224
2015-09-10	$60.04	$60.80	$60.02	$60.68	$53.66	7,506
2015-09-09	$61.00	$61.00	$59.91	$60.19	$53.22	16,578
2015-09-08	$60.01	$60.60	$59.59	$60.42	$53.43	16,316

Industrias Bachoco S.A.B. DE C.V. (IBA) News Headlines

Recent Industrias Bachoco S.A.B. DE C.V. (IBA) News

Similar Companies to Industrias Bachoco S.A.B. DE C.V. (IBA) in the Farm Products Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Tyson Foods Inc - Class A	TSN	Farm Products	Consumer Defensive	115,000
Industrias Bachoco S.A.B. DE C.V.	IBA	Farm Products	Consumer Defensive	37,000
Archer Daniels Midland Company	ADM	Farm Products	Consumer Defensive	33,000
Bunge Ltd	BG	Farm Products	Consumer Defensive	32,000
Fresh Del Monte Produce Inc	FDP	Farm Products	Consumer Defensive	16,000
CHS Inc	CHSCL	Farm Products	Consumer Defensive	8,000
Cal-Maine Foods Inc	CALM	Farm Products	Consumer Defensive	2,800
Mission Produce Inc	AVO	Farm Products	Consumer Defensive	1,500
Limoneira Company	LMNR	Farm Products	Consumer Defensive	900
Village Farms International Inc	VFF	Farm Products	Consumer Defensive	753

Industrias Bachoco S.A.B. DE C.V. (IBA) Exchange: NYSE