51Job Inc (JOBS) Stock

Data as of April 19, 2024

$60.90 ($0.00) 0.00%

51Job Inc - Daily Information

Click for more stock information on 51Job Inc.

Daily Information	Data
Date	April 19, 2024
Open	$60.90
Previous Close	$60.90
High	$60.90
Low	$60.90
Adjusted Open	$60.90
Previous Adjusted Close	$60.90
Adjusted High	$60.90
Adjusted Low	$60.90

About 51Job Inc (JOBS)

51Job Inc is an Internet employment platform headquartered in China. Founded in 1999 and listed on Nasdaq in 2004, the company has grown to become one of the largest and most respected online recruitment services in China. It offers cutting-edge technology to match the best people and jobs and provides a wide range of manpower services and other corporate human resource solutions. 51Job Inc has a vast network of online recruiting users and job postings, both in China and abroad. It also has a large job post evaluation system of more than 5 million employers, allowing employers to accurately evaluate job posts and make better hiring decisions. The company has offices in 28 cities across China and numerous branch offices in the US and around the world.

Invest in 51Job Inc (JOBS)

Investing built for a better future.

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

Invest with as little as $5.

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

Historical Stock Data for 51Job Inc (JOBS)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-08	$60.90	$60.90	$60.90	$60.90	$60.90	272
2022-09-07	$60.90	$60.90	$60.90	$60.90	$60.90	1,570
2022-08-26	$60.90	$60.90	$60.90	$60.90	$60.90	11,960
2022-08-25	$60.90	$60.90	$60.90	$60.90	$60.90	12,830
2022-08-09	$60.90	$60.90	$60.90	$60.90	$60.90	86,376
2022-08-05	$60.90	$60.90	$60.90	$60.90	$60.90	1,907
2022-08-04	$60.90	$60.90	$60.90	$60.90	$60.90	6,119
2022-08-03	$60.90	$60.90	$60.90	$60.90	$60.90	914
2022-07-19	$60.90	$60.90	$60.90	$60.90	$60.90	1,700
2022-07-18	$60.90	$60.90	$60.90	$60.90	$60.90	78,033
2022-07-15	$60.90	$60.90	$60.90	$60.90	$60.90	1,302
2022-07-11	$60.90	$60.90	$60.90	$60.90	$60.90	1,700
2022-07-07	$60.90	$60.90	$60.90	$60.90	$60.90	77,513
2022-07-01	$60.90	$60.90	$60.90	$60.90	$60.90	500
2022-06-06	$60.90	$60.90	$60.90	$60.90	$60.90	1,710
2022-05-25	$60.90	$60.90	$60.90	$60.90	$60.90	22
2022-05-24	$60.90	$60.90	$60.90	$60.90	$60.90	78
2022-05-06	$60.94	$60.96	$60.90	$60.90	$60.90	2,196,873
2022-05-05	$60.95	$60.97	$60.92	$60.93	$60.93	276,226
2022-05-04	$60.96	$60.98	$60.92	$60.94	$60.94	881,695
2022-05-03	$60.95	$61.09	$60.91	$60.94	$60.94	600,115
2022-05-02	$60.92	$61.25	$60.88	$60.93	$60.93	1,069,661
2022-04-29	$60.88	$60.95	$60.51	$60.85	$60.85	982,981
2022-04-28	$60.89	$60.90	$60.60	$60.63	$60.63	441,445
2022-04-27	$60.77	$61.01	$60.65	$60.65	$60.65	693,437
2022-04-26	$60.71	$60.90	$60.00	$60.69	$60.69	581,307
2022-04-25	$60.56	$61.08	$60.50	$60.82	$60.82	281,877
2022-04-22	$60.64	$60.90	$60.46	$60.71	$60.71	163,004
2022-04-21	$60.47	$60.64	$60.41	$60.56	$60.56	564,462
2022-04-20	$60.55	$60.64	$60.27	$60.36	$60.36	486,354
2022-04-19	$60.52	$60.66	$60.41	$60.45	$60.45	181,716
2022-04-18	$60.59	$60.67	$60.48	$60.60	$60.60	184,427
2022-04-14	$60.75	$60.77	$60.36	$60.77	$60.77	494,979
2022-04-13	$60.75	$60.89	$60.64	$60.77	$60.77	387,768
2022-04-12	$60.71	$60.76	$60.26	$60.74	$60.74	986,577
2022-04-11	$60.81	$60.95	$60.51	$60.76	$60.76	1,498,787
2022-04-08	$60.38	$61.20	$60.30	$60.95	$60.95	4,711,326
2022-04-07	$60.50	$60.65	$59.97	$60.15	$60.15	3,148,170
2022-04-06	$60.31	$60.65	$60.02	$60.56	$60.56	2,490,743
2022-04-05	$60.39	$60.71	$60.00	$60.43	$60.43	2,930,624
2022-04-04	$60.23	$60.55	$59.80	$60.30	$60.30	1,608,442
2022-04-01	$59.50	$60.48	$58.71	$60.27	$60.27	1,463,781
2022-03-31	$58.40	$59.41	$58.15	$58.55	$58.55	3,023,554
2022-03-30	$58.26	$59.02	$58.06	$58.59	$58.59	2,484,543
2022-03-29	$58.00	$59.18	$57.37	$59.00	$59.00	2,143,404
2022-03-28	$54.07	$54.88	$53.89	$54.48	$54.48	433,025
2022-03-25	$54.00	$54.40	$53.47	$54.05	$54.05	117,644
2022-03-24	$53.90	$54.49	$53.15	$54.41	$54.41	260,289
2022-03-23	$53.44	$54.50	$53.13	$54.32	$54.32	330,244
2022-03-22	$53.03	$53.93	$52.87	$53.25	$53.25	423,970
2022-03-21	$52.20	$53.25	$52.20	$52.90	$52.90	172,741
2022-03-18	$52.18	$53.25	$52.18	$52.60	$52.60	445,078
2022-03-17	$51.96	$53.36	$51.93	$52.18	$52.18	305,054
2022-03-16	$52.43	$54.87	$52.03	$53.30	$53.30	1,185,984
2022-03-15	$49.62	$50.62	$47.78	$48.30	$48.30	1,901,417
2022-03-14	$54.36	$54.36	$50.30	$51.15	$51.15	941,649
2022-03-11	$55.78	$55.78	$54.62	$55.23	$55.23	773,359
2022-03-10	$56.00	$56.53	$55.60	$55.85	$55.85	354,735
2022-03-09	$56.91	$57.05	$56.00	$56.23	$56.23	412,595
2022-03-08	$56.40	$57.02	$56.00	$57.00	$57.00	320,308
2022-03-07	$56.35	$56.59	$55.51	$56.29	$56.29	933,543
2022-03-04	$56.74	$56.90	$55.80	$56.20	$56.20	567,399
2022-03-03	$56.72	$57.25	$56.65	$56.90	$56.90	842,959
2022-03-02	$57.01	$57.22	$56.25	$56.42	$56.42	654,481
2022-03-01	$57.50	$57.50	$56.07	$57.00	$57.00	1,664,701
2022-02-28	$51.30	$52.04	$51.02	$51.80	$51.80	133,597
2022-02-25	$51.62	$52.21	$50.80	$51.15	$51.15	212,027
2022-02-24	$50.03	$51.90	$49.39	$51.90	$51.90	273,173
2022-02-23	$50.16	$51.53	$50.03	$51.00	$51.00	159,348
2022-02-22	$51.07	$52.22	$50.00	$50.10	$50.10	388,384
2022-02-18	$50.37	$52.21	$50.37	$51.80	$51.80	271,017
2022-02-17	$50.03	$50.92	$50.03	$50.79	$50.79	243,747
2022-02-16	$49.29	$50.35	$48.75	$49.81	$49.81	303,007
2022-02-15	$47.70	$49.20	$47.70	$49.05	$49.05	276,950
2022-02-14	$46.37	$48.15	$46.37	$47.55	$47.55	169,432
2022-02-11	$46.71	$48.35	$46.29	$46.50	$46.50	325,424
2022-02-10	$45.94	$47.30	$45.60	$46.51	$46.51	372,545
2022-02-09	$46.44	$47.68	$45.90	$46.12	$46.12	328,460
2022-02-08	$45.56	$47.25	$45.40	$45.93	$45.93	418,986
2022-02-07	$48.00	$48.87	$45.95	$46.23	$46.23	611,120
2022-02-04	$48.14	$49.05	$48.14	$48.18	$48.18	158,458
2022-02-03	$49.28	$49.82	$48.02	$48.10	$48.10	213,790
2022-02-02	$50.12	$50.33	$49.13	$49.45	$49.45	670,309
2022-02-01	$50.77	$51.36	$50.30	$50.32	$50.32	175,111
2022-01-31	$49.78	$51.50	$49.78	$50.40	$50.40	1,821,703
2022-01-28	$49.42	$50.00	$48.79	$49.20	$49.20	820,818
2022-01-27	$49.36	$50.16	$49.04	$49.84	$49.84	209,024
2022-01-26	$50.20	$50.30	$49.13	$49.58	$49.58	101,892
2022-01-25	$49.45	$50.48	$48.60	$50.11	$50.11	210,074
2022-01-24	$51.01	$51.14	$48.50	$49.99	$49.99	316,631
2022-01-21	$51.95	$52.34	$50.90	$51.80	$51.80	162,316
2022-01-20	$52.40	$53.24	$51.58	$51.86	$51.86	219,516
2022-01-19	$51.00	$52.14	$50.90	$51.88	$51.88	197,968
2022-01-18	$49.46	$51.40	$48.95	$51.00	$51.00	266,525
2022-01-14	$49.51	$49.97	$48.74	$49.58	$49.58	454,267
2022-01-13	$50.10	$50.44	$48.98	$49.25	$49.25	665,563
2022-01-12	$50.40	$51.63	$49.73	$50.00	$50.00	2,141,294
2022-01-11	$43.80	$49.10	$43.80	$45.83	$45.83	1,094,822
2022-01-10	$45.50	$46.14	$43.19	$43.42	$43.42	377,604
2022-01-07	$46.38	$46.38	$44.84	$45.39	$45.39	431,138
2022-01-06	$47.64	$48.20	$45.16	$45.72	$45.72	283,995
2022-01-05	$48.00	$49.15	$47.05	$47.77	$47.77	100,499
2022-01-04	$48.27	$48.66	$47.15	$48.00	$48.00	108,967
2022-01-03	$48.65	$49.49	$47.51	$48.30	$48.30	117,439
2021-12-31	$48.12	$49.50	$48.12	$48.93	$48.93	173,423
2021-12-30	$46.03	$49.75	$46.03	$48.94	$48.94	134,296
2021-12-29	$48.16	$48.50	$44.77	$45.42	$45.42	313,407
2021-12-28	$47.28	$49.17	$47.28	$48.62	$48.62	113,795
2021-12-27	$48.22	$51.22	$47.50	$47.50	$47.50	151,916
2021-12-23	$45.78	$47.90	$45.48	$47.60	$47.60	220,344
2021-12-22	$45.55	$46.55	$43.79	$45.27	$45.27	324,808
2021-12-21	$46.83	$47.66	$44.59	$45.54	$45.54	470,261
2021-12-20	$47.47	$49.30	$45.09	$45.79	$45.79	370,580
2021-12-17	$47.86	$49.01	$46.16	$47.78	$47.78	355,386
2021-12-16	$47.72	$49.98	$47.56	$48.17	$48.17	229,154
2021-12-15	$47.26	$47.99	$45.88	$47.12	$47.12	368,678
2021-12-14	$48.68	$50.06	$47.36	$47.49	$47.49	218,352
2021-12-13	$49.32	$49.95	$48.74	$48.81	$48.81	183,046
2021-12-10	$50.05	$50.96	$49.05	$49.89	$49.89	335,802
2021-12-09	$51.11	$51.58	$49.98	$50.00	$50.00	162,013
2021-12-08	$51.83	$52.63	$50.70	$51.00	$51.00	313,084
2021-12-07	$53.99	$54.00	$51.01	$51.83	$51.83	364,889
2021-12-06	$56.00	$56.00	$53.97	$54.00	$54.00	287,483
2021-12-03	$56.14	$56.70	$54.43	$56.00	$56.00	448,321
2021-12-02	$57.31	$57.53	$55.87	$56.46	$56.46	218,791
2021-12-01	$57.56	$58.90	$56.96	$57.36	$57.36	177,429
2021-11-30	$54.75	$57.99	$54.75	$57.70	$57.70	502,685
2021-11-29	$54.36	$55.53	$54.36	$55.00	$55.00	133,034
2021-11-26	$54.88	$54.99	$53.23	$54.19	$54.19	139,410
2021-11-24	$52.39	$56.16	$52.39	$55.79	$55.79	289,095
2021-11-23	$50.87	$53.47	$50.87	$53.46	$53.46	263,583
2021-11-22	$51.00	$51.81	$49.84	$51.50	$51.50	146,107
2021-11-19	$51.37	$51.68	$48.95	$50.33	$50.33	370,385
2021-11-18	$50.52	$50.99	$48.41	$50.10	$50.10	701,775
2021-11-17	$52.67	$52.67	$50.31	$51.13	$51.13	336,110
2021-11-16	$52.94	$53.61	$51.83	$52.28	$52.28	415,168
2021-11-15	$54.29	$54.43	$52.48	$52.83	$52.83	420,012
2021-11-12	$54.06	$55.50	$53.88	$54.28	$54.28	387,629
2021-11-11	$52.47	$55.04	$52.47	$54.19	$54.19	397,813
2021-11-10	$53.79	$54.09	$52.13	$52.33	$52.33	355,990
2021-11-09	$54.25	$54.95	$53.65	$54.03	$54.03	685,982
2021-11-08	$50.69	$54.55	$50.61	$54.22	$54.22	2,482,427
2021-11-05	$67.10	$67.90	$66.89	$67.14	$67.14	236,817
2021-11-04	$67.62	$68.23	$66.69	$67.23	$67.23	237,174
2021-11-03	$68.50	$68.50	$66.18	$67.40	$67.40	651,510
2021-11-02	$66.10	$66.72	$65.18	$65.96	$65.96	1,226,478
2021-11-01	$60.62	$61.10	$59.25	$60.05	$60.05	415,917
2021-10-29	$60.94	$61.76	$59.16	$59.56	$59.56	480,139
2021-10-28	$61.17	$61.86	$60.51	$60.94	$60.94	159,617
2021-10-27	$60.41	$61.41	$59.71	$61.37	$61.37	338,612
2021-10-26	$62.25	$63.48	$60.19	$60.42	$60.42	430,584
2021-10-25	$64.04	$64.54	$61.96	$62.17	$62.17	214,035
2021-10-22	$63.81	$65.20	$63.81	$63.98	$63.98	297,320
2021-10-21	$65.15	$65.48	$63.41	$63.85	$63.85	231,082
2021-10-20	$64.73	$65.51	$63.76	$65.19	$65.19	473,146
2021-10-19	$66.66	$67.11	$64.32	$64.50	$64.50	611,759
2021-10-18	$68.29	$68.29	$66.24	$66.34	$66.34	230,274
2021-10-15	$68.49	$68.49	$67.76	$68.29	$68.29	121,707
2021-10-14	$69.03	$69.37	$67.83	$68.24	$68.24	261,846
2021-10-13	$69.57	$69.69	$68.76	$69.03	$69.03	263,698
2021-10-12	$69.20	$69.60	$69.00	$69.32	$69.32	203,127
2021-10-11	$69.55	$70.08	$69.00	$69.19	$69.19	170,656
2021-10-08	$68.29	$70.00	$68.01	$69.34	$69.34	262,378
2021-10-07	$67.79	$68.40	$67.62	$68.31	$68.31	359,190
2021-10-06	$67.23	$67.92	$67.19	$67.48	$67.48	231,310
2021-10-05	$67.38	$68.50	$67.27	$67.81	$67.81	117,368
2021-10-04	$68.58	$68.58	$67.00	$67.45	$67.45	303,632
2021-10-01	$69.57	$69.85	$67.69	$68.00	$68.00	325,883
2021-09-30	$70.28	$70.60	$69.52	$69.53	$69.53	250,370
2021-09-29	$70.23	$70.91	$69.42	$69.81	$69.81	307,542
2021-09-28	$70.71	$71.11	$69.59	$70.59	$70.59	237,899
2021-09-27	$71.72	$72.67	$70.39	$70.71	$70.71	334,507
2021-09-24	$72.43	$73.06	$71.31	$71.64	$71.64	195,359
2021-09-23	$72.24	$72.58	$71.51	$72.48	$72.48	264,830
2021-09-22	$71.75	$72.19	$70.50	$71.78	$71.78	133,405
2021-09-21	$70.19	$72.00	$69.67	$70.83	$70.83	202,693
2021-09-20	$70.91	$71.36	$69.83	$70.05	$70.05	149,445
2021-09-17	$71.21	$71.83	$70.52	$71.62	$71.62	356,270
2021-09-16	$70.88	$71.56	$70.37	$71.32	$71.32	194,774
2021-09-15	$72.30	$72.30	$70.96	$71.09	$71.09	257,751
2021-09-14	$71.50	$72.48	$71.28	$72.27	$72.27	191,210
2021-09-13	$72.71	$72.89	$70.91	$71.89	$71.89	405,303
2021-09-10	$73.93	$74.26	$72.88	$72.96	$72.96	238,172
2021-09-09	$74.98	$75.54	$73.64	$73.73	$73.73	266,112
2021-09-08	$76.65	$76.92	$75.31	$75.42	$75.42	295,203
2021-09-07	$77.00	$77.02	$76.50	$76.91	$76.91	311,571
2021-09-03	$77.12	$77.12	$76.64	$77.00	$77.00	363,464
2021-09-02	$76.66	$77.13	$76.62	$77.03	$77.03	313,916
2021-09-01	$77.21	$77.49	$76.42	$76.66	$76.66	537,993
2021-08-31	$75.52	$76.98	$75.29	$76.80	$76.80	336,918
2021-08-30	$74.55	$75.36	$73.79	$75.28	$75.28	108,787
2021-08-27	$74.64	$75.00	$74.43	$74.95	$74.95	187,515
2021-08-26	$73.50	$75.08	$73.32	$74.82	$74.82	361,660
2021-08-25	$73.17	$73.94	$72.80	$73.72	$73.72	218,116
2021-08-24	$73.83	$74.15	$72.98	$73.00	$73.00	470,156
2021-08-23	$73.19	$73.87	$72.25	$73.00	$73.00	336,710
2021-08-20	$71.85	$73.01	$71.38	$72.95	$72.95	431,061
2021-08-19	$70.99	$72.00	$70.38	$71.96	$71.96	283,798
2021-08-18	$70.32	$71.39	$69.85	$71.07	$71.07	351,013
2021-08-17	$70.64	$71.11	$68.61	$69.86	$69.86	1,066,710
2021-08-16	$70.07	$71.08	$69.76	$70.91	$70.91	588,191
2021-08-13	$68.35	$69.85	$67.99	$69.83	$69.83	253,521
2021-08-12	$68.00	$68.47	$67.54	$68.10	$68.10	378,939
2021-08-11	$68.65	$69.06	$67.48	$68.23	$68.23	347,146
2021-08-10	$69.40	$69.97	$68.06	$68.26	$68.26	469,296
2021-08-09	$69.76	$69.98	$68.88	$69.30	$69.30	239,551
2021-08-06	$69.59	$70.22	$69.00	$69.35	$69.35	242,765
2021-08-05	$68.61	$69.80	$68.40	$69.63	$69.63	492,475
2021-08-04	$70.69	$71.09	$68.42	$68.84	$68.84	370,607
2021-08-03	$71.50	$73.36	$70.00	$70.29	$70.29	284,965
2021-08-02	$72.48	$72.63	$70.98	$71.38	$71.38	402,044
2021-07-30	$72.06	$73.28	$71.68	$72.02	$72.02	1,216,292
2021-07-29	$73.81	$73.81	$71.82	$71.99	$71.99	732,840
2021-07-28	$73.30	$73.96	$72.77	$73.00	$73.00	908,908
2021-07-27	$75.00	$75.45	$71.89	$72.04	$72.04	1,563,235
2021-07-26	$77.03	$77.16	$75.91	$75.97	$75.97	711,658
2021-07-23	$78.32	$78.32	$76.59	$77.81	$77.81	786,196
2021-07-22	$77.75	$78.49	$77.75	$78.36	$78.36	248,831
2021-07-21	$77.86	$78.32	$77.85	$78.26	$78.26	239,769
2021-07-20	$78.41	$78.41	$77.64	$77.90	$77.90	373,281
2021-07-19	$77.72	$78.40	$77.52	$78.33	$78.33	454,671
2021-07-16	$78.38	$78.49	$77.73	$78.03	$78.03	187,953
2021-07-15	$78.33	$78.42	$77.96	$78.07	$78.07	219,250
2021-07-14	$78.35	$78.63	$77.93	$78.24	$78.24	401,242
2021-07-13	$77.54	$78.59	$77.37	$78.20	$78.20	420,618
2021-07-12	$77.51	$78.13	$77.27	$78.07	$78.07	561,344
2021-07-09	$77.09	$77.69	$76.74	$77.55	$77.55	391,646
2021-07-08	$77.01	$77.44	$76.62	$77.11	$77.11	288,681
2021-07-07	$77.42	$77.65	$77.17	$77.47	$77.47	743,340
2021-07-06	$77.67	$77.74	$77.01	$77.44	$77.44	504,698
2021-07-02	$77.83	$77.90	$77.44	$77.71	$77.71	523,755
2021-07-01	$77.81	$77.88	$77.00	$77.67	$77.67	975,917
2021-06-30	$78.35	$78.39	$77.49	$77.77	$77.77	1,350,331
2021-06-29	$78.63	$78.95	$78.29	$78.45	$78.45	1,062,421
2021-06-28	$77.95	$79.00	$77.70	$78.90	$78.90	804,154
2021-06-25	$77.90	$78.04	$77.24	$78.00	$78.00	659,594
2021-06-24	$77.90	$78.29	$77.80	$77.90	$77.90	740,437
2021-06-23	$78.00	$78.08	$77.25	$77.85	$77.85	783,527
2021-06-22	$76.41	$78.20	$76.40	$78.00	$78.00	1,651,582
2021-06-21	$77.75	$77.99	$76.33	$76.39	$76.39	5,023,059
2021-06-18	$74.20	$74.94	$73.82	$74.65	$74.65	311,088
2021-06-17	$74.00	$74.56	$74.00	$74.43	$74.43	331,135
2021-06-16	$74.11	$74.73	$73.86	$74.26	$74.26	288,230
2021-06-15	$74.01	$74.52	$74.00	$74.11	$74.11	285,712
2021-06-14	$74.20	$74.22	$73.80	$74.06	$74.06	105,139
2021-06-11	$73.62	$74.08	$73.55	$74.06	$74.06	208,556
2021-06-10	$73.06	$74.24	$73.06	$74.17	$74.17	140,332
2021-06-09	$73.39	$73.91	$72.99	$73.27	$73.27	301,621
2021-06-08	$72.87	$73.62	$72.75	$73.18	$73.18	183,729
2021-06-07	$73.60	$73.60	$72.41	$72.95	$72.95	211,776
2021-06-04	$73.25	$73.90	$73.24	$73.52	$73.52	146,347
2021-06-03	$72.81	$73.76	$72.54	$73.41	$73.41	299,484
2021-06-02	$72.93	$73.15	$72.21	$73.07	$73.07	175,258
2021-06-01	$71.91	$73.27	$71.75	$72.80	$72.80	427,190
2021-05-28	$71.65	$72.15	$71.58	$71.68	$71.68	208,918
2021-05-27	$72.38	$72.69	$71.54	$71.54	$71.54	572,321
2021-05-26	$73.13	$73.13	$71.80	$71.90	$71.90	274,430
2021-05-25	$72.02	$73.43	$71.75	$72.49	$72.49	438,929
2021-05-24	$72.18	$72.35	$71.76	$72.10	$72.10	444,505
2021-05-21	$71.99	$72.58	$71.50	$72.33	$72.33	511,258
2021-05-20	$71.70	$72.72	$71.64	$72.22	$72.22	747,943
2021-05-19	$71.46	$71.99	$71.17	$71.68	$71.68	394,777
2021-05-18	$71.55	$71.84	$71.04	$71.60	$71.60	423,382
2021-05-17	$71.69	$71.90	$71.48	$71.60	$71.60	415,291
2021-05-14	$71.86	$72.31	$71.32	$71.89	$71.89	362,573
2021-05-13	$71.94	$71.95	$71.02	$71.51	$71.51	402,422
2021-05-12	$71.50	$71.98	$71.22	$71.57	$71.57	456,048
2021-05-11	$70.95	$71.98	$70.65	$71.78	$71.78	347,256
2021-05-10	$70.60	$71.96	$70.60	$71.79	$71.79	558,129
2021-05-07	$70.50	$71.43	$70.37	$70.50	$70.50	316,948
2021-05-06	$71.26	$72.32	$70.28	$70.50	$70.50	315,216
2021-05-05	$69.00	$71.00	$69.00	$70.90	$70.90	712,065
2021-05-04	$69.75	$70.35	$66.42	$68.19	$68.19	1,329,055
2021-05-03	$61.32	$62.65	$61.12	$61.33	$61.33	68,761
2021-04-30	$61.58	$61.64	$60.88	$61.55	$61.55	75,178
2021-04-29	$62.36	$62.44	$60.78	$62.09	$62.09	154,445
2021-04-28	$63.00	$63.47	$62.15	$62.31	$62.31	150,199
2021-04-27	$62.79	$63.12	$62.54	$62.70	$62.70	92,926
2021-04-26	$62.35	$63.31	$62.35	$62.74	$62.74	83,598
2021-04-23	$62.76	$63.63	$62.32	$62.56	$62.56	37,298
2021-04-22	$62.32	$63.19	$62.13	$62.37	$62.37	181,335
2021-04-21	$62.93	$63.75	$62.12	$62.16	$62.16	105,129
2021-04-20	$62.34	$63.95	$62.09	$62.85	$62.85	275,736
2021-04-19	$62.88	$63.63	$61.90	$62.18	$62.18	111,004
2021-04-16	$63.18	$63.21	$62.38	$62.98	$62.98	216,850
2021-04-15	$62.67	$63.16	$62.52	$63.09	$63.09	137,869
2021-04-14	$63.10	$63.40	$62.00	$62.25	$62.25	155,570
2021-04-13	$63.20	$64.58	$62.64	$63.14	$63.14	157,529
2021-04-12	$62.97	$63.53	$62.71	$63.19	$63.19	100,749
2021-04-09	$64.60	$65.00	$62.49	$63.11	$63.11	109,327
2021-04-08	$64.68	$65.21	$64.12	$64.99	$64.99	112,625
2021-04-07	$63.61	$64.61	$63.51	$64.52	$64.52	169,551
2021-04-06	$64.02	$64.54	$63.71	$64.00	$64.00	346,434
2021-04-05	$63.16	$64.39	$62.54	$64.24	$64.24	193,980
2021-04-01	$62.83	$64.15	$62.51	$62.85	$62.85	115,112
2021-03-31	$61.47	$62.91	$61.20	$62.60	$62.60	142,641
2021-03-30	$62.13	$62.13	$60.33	$61.27	$61.27	199,351
2021-03-29	$62.09	$62.85	$62.00	$62.33	$62.33	325,697
2021-03-26	$62.94	$62.94	$59.74	$62.50	$62.50	738,611
2021-03-25	$62.33	$63.41	$60.73	$62.45	$62.45	276,088
2021-03-24	$63.02	$63.50	$61.00	$62.33	$62.33	178,319
2021-03-23	$62.99	$63.65	$62.00	$63.11	$63.11	129,675
2021-03-22	$62.90	$63.04	$61.66	$62.07	$62.07	133,657
2021-03-19	$63.11	$64.10	$62.10	$63.19	$63.19	182,662
2021-03-18	$63.02	$64.15	$62.32	$63.49	$63.49	124,927
2021-03-17	$63.36	$64.37	$63.25	$63.51	$63.51	57,159
2021-03-16	$64.26	$65.00	$64.00	$64.25	$64.25	131,838
2021-03-15	$61.61	$64.44	$61.46	$64.26	$64.26	110,998
2021-03-12	$64.63	$65.54	$63.54	$64.11	$64.11	123,864
2021-03-11	$63.95	$64.95	$63.20	$64.71	$64.71	170,150
2021-03-10	$64.44	$64.44	$63.00	$63.55	$63.55	151,592
2021-03-09	$64.15	$64.80	$63.30	$64.06	$64.06	88,441
2021-03-08	$64.50	$65.44	$62.79	$63.60	$63.60	184,369
2021-03-05	$66.00	$67.00	$62.73	$64.65	$64.65	482,382
2021-03-04	$66.55	$67.63	$65.16	$65.67	$65.67	218,319
2021-03-03	$67.34	$67.69	$66.63	$67.00	$67.00	132,005
2021-03-02	$65.30	$67.60	$65.30	$67.27	$67.27	147,983
2021-03-01	$67.07	$67.07	$65.51	$66.00	$66.00	85,548
2021-02-26	$66.04	$67.05	$63.15	$65.60	$65.60	311,655
2021-02-25	$65.84	$66.81	$65.26	$66.43	$66.43	353,025
2021-02-24	$67.09	$68.05	$65.66	$65.89	$65.89	508,156
2021-02-23	$67.14	$67.72	$66.59	$67.56	$67.56	77,574
2021-02-22	$69.51	$69.89	$67.00	$67.18	$67.18	170,041
2021-02-19	$68.43	$69.93	$67.88	$69.70	$69.70	156,345
2021-02-18	$67.80	$68.53	$67.74	$68.01	$68.01	345,294
2021-02-17	$69.63	$69.93	$68.18	$68.58	$68.58	93,128
2021-02-16	$70.15	$70.29	$69.02	$69.63	$69.63	164,664
2021-02-12	$70.16	$70.17	$69.67	$70.07	$70.07	43,720
2021-02-11	$70.21	$70.83	$69.84	$70.13	$70.13	90,875
2021-02-10	$70.12	$70.25	$69.77	$70.19	$70.19	143,100
2021-02-09	$69.52	$70.07	$68.91	$70.07	$70.07	158,857
2021-02-08	$70.05	$70.05	$68.43	$68.85	$68.85	103,818
2021-02-05	$69.16	$69.20	$67.82	$69.01	$69.01	102,963
2021-02-04	$69.50	$70.20	$68.77	$69.13	$69.13	227,510
2021-02-03	$68.00	$69.43	$68.00	$69.32	$69.32	253,302
2021-02-02	$67.66	$69.02	$67.36	$67.50	$67.50	293,910
2021-02-01	$66.90	$67.74	$66.49	$67.25	$67.25	78,684
2021-01-29	$65.02	$67.21	$65.00	$65.86	$65.86	218,611
2021-01-28	$66.36	$67.75	$65.04	$65.17	$65.17	148,075
2021-01-27	$67.08	$68.64	$65.46	$65.57	$65.57	197,453
2021-01-26	$67.38	$68.67	$67.07	$68.00	$68.00	100,355
2021-01-25	$68.88	$69.38	$67.82	$67.96	$67.96	65,016
2021-01-22	$68.62	$69.41	$67.92	$68.88	$68.88	146,284
2021-01-21	$69.70	$69.99	$68.47	$69.33	$69.33	319,129
2021-01-20	$69.35	$69.80	$68.42	$69.63	$69.63	350,890
2021-01-19	$68.78	$69.49	$67.87	$68.33	$68.33	164,472
2021-01-15	$67.95	$68.30	$67.50	$68.00	$68.00	109,496
2021-01-14	$68.86	$69.13	$67.94	$68.18	$68.18	141,306
2021-01-13	$69.70	$69.98	$68.68	$68.71	$68.71	70,773
2021-01-12	$70.66	$70.90	$69.84	$70.00	$70.00	128,114
2021-01-11	$70.60	$71.31	$69.66	$70.00	$70.00	102,728
2021-01-08	$70.83	$72.17	$70.34	$71.28	$71.28	113,147
2021-01-07	$69.86	$71.20	$69.45	$70.32	$70.32	108,596
2021-01-06	$69.52	$70.71	$68.94	$70.00	$70.00	87,125
2021-01-05	$69.18	$70.36	$68.53	$69.55	$69.55	153,084
2021-01-04	$70.50	$70.50	$68.52	$69.19	$69.19	119,227
2020-12-31	$69.07	$70.27	$67.35	$70.00	$70.00	251,859
2020-12-30	$69.99	$70.29	$68.69	$68.69	$68.69	128,499
2020-12-29	$70.40	$70.40	$69.15	$69.50	$69.50	101,691
2020-12-28	$68.57	$70.19	$68.57	$69.74	$69.74	77,673
2020-12-24	$70.67	$71.50	$67.70	$68.05	$68.05	195,290
2020-12-23	$71.50	$71.82	$70.62	$71.00	$71.00	239,003
2020-12-22	$71.48	$72.73	$70.70	$71.20	$71.20	95,421
2020-12-21	$71.92	$72.11	$70.08	$71.09	$71.09	138,454
2020-12-18	$71.91	$72.82	$71.00	$71.53	$71.53	183,848
2020-12-17	$72.46	$73.95	$72.23	$72.50	$72.50	91,010
2020-12-16	$72.61	$73.71	$72.10	$72.50	$72.50	145,046
2020-12-15	$72.48	$72.89	$71.90	$72.42	$72.42	155,935
2020-12-14	$71.73	$72.94	$71.36	$72.54	$72.54	82,113
2020-12-11	$73.73	$74.39	$70.97	$71.24	$71.24	251,401
2020-12-10	$73.10	$73.56	$72.89	$73.25	$73.25	81,725
2020-12-09	$73.76	$73.81	$72.66	$73.50	$73.50	110,802
2020-12-08	$74.17	$74.84	$73.04	$73.34	$73.34	68,515
2020-12-07	$75.85	$75.89	$73.48	$74.07	$74.07	169,840
2020-12-04	$74.98	$75.89	$74.17	$75.56	$75.56	272,428
2020-12-03	$72.51	$75.94	$72.51	$74.65	$74.65	222,977
2020-12-02	$72.86	$74.35	$71.33	$72.80	$72.80	268,084
2020-12-01	$70.99	$74.24	$70.99	$73.50	$73.50	295,609
2020-11-30	$71.76	$72.72	$70.02	$70.50	$70.50	448,429
2020-11-27	$71.52	$72.48	$71.31	$72.10	$72.10	67,044
2020-11-25	$72.63	$72.96	$70.50	$71.72	$71.72	183,989
2020-11-24	$70.95	$73.13	$70.68	$72.71	$72.71	107,560
2020-11-23	$70.43	$72.19	$69.13	$70.60	$70.60	131,784
2020-11-20	$71.38	$73.21	$69.72	$69.98	$69.98	157,209
2020-11-19	$70.03	$71.17	$68.93	$71.00	$71.00	130,752
2020-11-18	$69.89	$70.90	$68.72	$70.15	$70.15	125,967
2020-11-17	$67.22	$70.75	$67.06	$69.74	$69.74	479,414
2020-11-16	$70.86	$72.03	$67.80	$68.00	$68.00	346,591
2020-11-13	$70.63	$71.74	$69.57	$69.70	$69.70	814,025
2020-11-12	$73.04	$73.82	$69.89	$70.77	$70.77	157,118
2020-11-11	$72.48	$73.52	$71.41	$73.50	$73.50	147,673
2020-11-10	$72.71	$74.00	$71.71	$71.99	$71.99	1,068,290
2020-11-09	$76.97	$77.28	$72.49	$72.58	$72.58	792,792
2020-11-06	$72.66	$73.96	$72.01	$73.50	$73.50	129,793
2020-11-05	$72.04	$73.49	$71.05	$72.74	$72.74	78,768
2020-11-04	$70.53	$73.34	$70.53	$71.94	$71.94	98,322
2020-11-03	$70.43	$71.68	$69.79	$70.50	$70.50	56,388
2020-11-02	$70.41	$71.71	$69.87	$70.36	$70.36	54,795
2020-10-30	$69.19	$70.42	$67.59	$70.10	$70.10	112,903
2020-10-29	$65.91	$69.74	$64.50	$69.70	$69.70	293,510
2020-10-28	$68.25	$68.25	$64.34	$65.38	$65.38	438,983
2020-10-27	$68.90	$70.46	$67.80	$68.06	$68.06	537,672
2020-10-26	$71.40	$71.83	$68.36	$68.50	$68.50	364,375
2020-10-23	$72.22	$72.59	$70.98	$71.61	$71.61	273,466
2020-10-22	$72.46	$72.79	$71.15	$71.68	$71.68	396,103
2020-10-21	$73.46	$73.65	$71.66	$72.11	$72.11	337,198
2020-10-20	$74.10	$74.84	$73.02	$73.15	$73.15	375,841
2020-10-19	$75.25	$75.48	$73.80	$73.83	$73.83	241,850
2020-10-16	$75.69	$77.32	$74.97	$75.10	$75.10	156,190
2020-10-15	$75.74	$76.47	$75.00	$75.66	$75.66	259,450
2020-10-14	$76.20	$76.27	$75.34	$75.84	$75.84	204,071
2020-10-13	$76.43	$76.93	$75.93	$75.98	$75.98	147,510
2020-10-12	$76.95	$76.95	$76.16	$76.43	$76.43	106,195
2020-10-09	$77.40	$77.93	$76.12	$76.77	$76.77	79,875
2020-10-08	$77.00	$79.58	$76.56	$77.08	$77.08	99,696
2020-10-07	$75.72	$78.48	$74.85	$77.55	$77.55	101,245
2020-10-06	$75.20	$75.49	$74.53	$75.06	$75.06	178,222
2020-10-05	$75.47	$76.21	$74.50	$74.83	$74.83	170,336
2020-10-02	$74.26	$76.90	$74.26	$75.39	$75.39	354,606
2020-10-01	$77.84	$78.87	$74.29	$75.03	$75.03	348,272
2020-09-30	$78.00	$79.06	$77.01	$77.99	$77.99	484,885
2020-09-29	$79.20	$79.55	$77.85	$78.51	$78.51	229,535
2020-09-28	$77.69	$79.77	$77.41	$79.77	$79.77	259,365
2020-09-25	$77.19	$78.30	$75.94	$77.41	$77.41	126,899
2020-09-24	$77.62	$77.81	$76.02	$77.44	$77.44	196,413
2020-09-23	$78.55	$78.80	$77.94	$77.97	$77.97	143,819
2020-09-22	$79.00	$79.10	$78.00	$78.61	$78.61	256,874
2020-09-21	$79.10	$79.29	$78.75	$79.17	$79.17	197,504
2020-09-18	$79.08	$79.40	$78.71	$79.20	$79.20	329,404
2020-09-17	$77.02	$80.50	$76.81	$79.42	$79.42	748,682
2020-09-16	$68.00	$68.98	$67.48	$68.12	$68.12	230,025
2020-09-15	$66.88	$68.64	$66.55	$68.09	$68.09	157,803
2020-09-14	$66.99	$67.69	$66.00	$66.45	$66.45	45,210
2020-09-11	$66.13	$67.10	$65.89	$66.46	$66.46	76,567
2020-09-10	$66.80	$67.24	$65.70	$66.04	$66.04	90,761
2020-09-09	$66.76	$67.14	$65.94	$66.10	$66.10	80,086
2020-09-08	$66.16	$67.06	$65.69	$66.27	$66.27	144,593
2020-09-04	$67.97	$68.21	$65.54	$67.43	$67.43	338,817
2020-09-03	$67.00	$68.63	$65.15	$67.44	$67.44	324,831
2020-09-02	$67.48	$68.94	$66.38	$67.03	$67.03	156,164
2020-09-01	$65.97	$67.50	$65.50	$67.13	$67.13	148,912
2020-08-31	$64.33	$67.47	$64.33	$65.54	$65.54	290,119
2020-08-28	$66.97	$67.41	$66.35	$67.08	$67.08	215,307
2020-08-27	$66.38	$67.20	$65.81	$66.80	$66.80	151,457
2020-08-26	$64.91	$66.65	$64.89	$66.23	$66.23	174,865
2020-08-25	$64.18	$64.95	$64.18	$64.76	$64.76	48,982
2020-08-24	$63.95	$64.69	$63.62	$64.21	$64.21	165,662
2020-08-21	$63.57	$64.51	$63.24	$63.69	$63.69	64,159
2020-08-20	$64.40	$64.65	$63.52	$63.96	$63.96	50,415
2020-08-19	$65.50	$65.50	$64.40	$64.50	$64.50	86,768
2020-08-18	$66.36	$67.41	$65.49	$65.52	$65.52	107,763
2020-08-17	$66.42	$66.95	$66.00	$66.83	$66.83	62,199
2020-08-14	$67.54	$67.54	$65.60	$65.94	$65.94	137,661
2020-08-13	$69.70	$69.70	$67.43	$67.83	$67.83	80,064
2020-08-12	$67.93	$70.03	$67.93	$69.50	$69.50	105,128
2020-08-11	$70.36	$70.36	$67.50	$67.93	$67.93	168,637
2020-08-10	$68.77	$70.83	$68.35	$70.29	$70.29	203,767
2020-08-07	$69.13	$69.46	$67.50	$68.78	$68.78	136,966
2020-08-06	$69.02	$70.68	$68.55	$70.00	$70.00	137,519
2020-08-05	$68.53	$69.94	$68.33	$68.96	$68.96	58,955
2020-08-04	$68.89	$68.89	$67.57	$68.18	$68.18	76,960
2020-08-03	$68.87	$69.00	$67.02	$68.71	$68.71	138,485
2020-07-31	$68.55	$69.28	$67.52	$67.88	$67.88	96,477
2020-07-30	$67.51	$69.15	$67.02	$68.18	$68.18	80,581
2020-07-29	$67.47	$69.51	$67.47	$68.34	$68.34	78,396
2020-07-28	$67.76	$68.48	$67.02	$67.44	$67.44	66,116
2020-07-27	$67.53	$68.66	$66.97	$68.27	$68.27	59,601
2020-07-24	$67.70	$68.41	$66.40	$66.48	$66.48	134,294
2020-07-23	$69.42	$70.06	$67.50	$67.87	$67.87	105,609
2020-07-22	$71.10	$71.10	$68.19	$69.43	$69.43	78,830
2020-07-21	$72.53	$72.53	$71.35	$71.42	$71.42	138,002
2020-07-20	$70.00	$71.69	$70.00	$71.46	$71.46	83,371
2020-07-17	$68.37	$70.34	$67.98	$69.80	$69.80	65,800
2020-07-16	$67.98	$68.07	$66.19	$67.71	$67.71	167,600
2020-07-15	$69.48	$72.98	$68.37	$68.46	$68.46	116,500
2020-07-14	$73.13	$73.13	$67.76	$69.53	$69.53	315,500
2020-07-13	$73.71	$75.85	$73.31	$74.12	$74.12	215,200
2020-07-10	$71.48	$73.82	$70.50	$73.45	$73.45	105,900
2020-07-09	$67.68	$72.09	$66.66	$71.21	$71.21	254,900
2020-07-08	$67.37	$68.51	$66.46	$67.35	$67.35	457,700
2020-07-07	$67.79	$68.96	$66.93	$67.31	$67.31	212,900
2020-07-06	$68.00	$70.00	$67.37	$68.19	$68.19	313,700
2020-07-02	$69.15	$70.13	$66.82	$67.17	$67.17	236,800
2020-07-01	$71.70	$71.70	$67.57	$67.94	$67.94	153,600
2020-06-30	$69.99	$71.94	$69.87	$71.79	$71.79	218,200
2020-06-29	$68.59	$70.82	$68.00	$69.91	$69.91	102,400
2020-06-26	$70.05	$70.05	$68.29	$68.58	$68.58	74,115
2020-06-25	$68.81	$70.93	$68.08	$70.43	$70.43	80,917
2020-06-24	$69.56	$69.56	$68.41	$68.81	$68.81	89,974
2020-06-23	$69.92	$70.04	$68.50	$69.56	$69.56	161,998
2020-06-22	$71.04	$71.04	$69.19	$69.60	$69.60	88,476
2020-06-19	$71.07	$73.47	$71.07	$71.14	$71.14	236,131
2020-06-18	$70.09	$71.68	$70.09	$71.08	$71.08	51,166
2020-06-17	$71.18	$72.79	$70.24	$70.51	$70.51	86,716
2020-06-16	$68.29	$71.79	$67.67	$71.50	$71.50	217,418
2020-06-15	$64.87	$67.88	$64.41	$66.69	$66.69	143,414
2020-06-12	$67.22	$67.50	$65.00	$65.94	$65.94	113,937
2020-06-11	$67.62	$68.38	$65.88	$66.37	$66.37	148,629
2020-06-10	$69.31	$69.31	$67.50	$68.93	$68.93	125,843
2020-06-09	$68.08	$69.41	$68.08	$69.08	$69.08	89,161
2020-06-08	$69.20	$70.99	$68.32	$68.86	$68.86	64,800
2020-06-05	$70.57	$70.71	$68.79	$69.19	$69.19	199,036
2020-06-04	$71.18	$71.18	$67.23	$67.57	$67.57	160,404
2020-06-03	$69.58	$71.65	$68.30	$71.38	$71.38	174,122
2020-06-02	$64.24	$69.21	$64.13	$68.89	$68.89	154,347
2020-06-01	$64.29	$64.78	$63.17	$64.01	$64.01	305,262
2020-05-29	$63.65	$64.69	$62.57	$64.49	$64.49	421,061
2020-05-28	$62.77	$65.47	$61.26	$64.29	$64.29	377,029
2020-05-27	$62.64	$63.67	$61.86	$62.88	$62.88	327,594
2020-05-26	$59.90	$63.69	$59.22	$62.64	$62.64	223,128
2020-05-22	$64.05	$64.40	$57.00	$57.05	$57.05	342,620
2020-05-21	$64.18	$65.01	$62.19	$64.89	$64.89	192,166
2020-05-20	$63.77	$65.15	$63.48	$65.15	$65.15	144,856
2020-05-19	$61.99	$64.24	$60.86	$63.27	$63.27	379,990
2020-05-18	$60.26	$62.87	$60.00	$61.97	$61.97	288,453
2020-05-15	$58.39	$59.86	$58.12	$59.82	$59.82	297,615
2020-05-14	$59.25	$59.25	$55.13	$58.36	$58.36	571,386
2020-05-13	$62.91	$63.10	$59.16	$59.85	$59.85	133,681
2020-05-12	$62.92	$63.89	$62.32	$62.89	$62.89	174,069
2020-05-11	$65.01	$65.01	$62.78	$62.78	$62.78	141,933
2020-05-08	$63.36	$65.68	$60.59	$64.84	$64.84	187,622
2020-05-07	$60.29	$61.49	$59.57	$61.49	$61.49	122,789
2020-05-06	$57.14	$60.88	$56.08	$60.38	$60.38	272,532
2020-05-05	$56.81	$58.11	$55.80	$55.89	$55.89	317,661
2020-05-04	$57.57	$58.26	$55.70	$56.59	$56.59	204,849
2020-05-01	$57.57	$59.13	$56.52	$57.62	$57.62	190,811
2020-04-30	$60.44	$61.94	$59.28	$59.94	$59.94	219,726
2020-04-29	$63.89	$64.76	$61.62	$61.67	$61.67	301,583
2020-04-28	$64.32	$65.56	$63.15	$63.76	$63.76	258,038
2020-04-27	$65.70	$66.28	$64.13	$64.13	$64.13	320,480
2020-04-24	$67.31	$67.52	$64.50	$64.51	$64.51	123,418
2020-04-23	$67.57	$69.06	$66.58	$66.76	$66.76	101,693
2020-04-22	$68.18	$68.91	$66.79	$67.33	$67.33	132,194
2020-04-21	$69.78	$70.67	$66.29	$66.72	$66.72	180,906
2020-04-20	$71.22	$72.76	$69.70	$71.18	$71.18	152,488
2020-04-17	$69.81	$73.96	$69.53	$71.51	$71.51	183,560
2020-04-16	$68.50	$69.75	$67.62	$68.20	$68.20	188,078
2020-04-15	$66.52	$68.65	$65.51	$67.86	$67.86	192,153
2020-04-14	$67.80	$69.88	$66.57	$67.29	$67.29	156,207
2020-04-13	$65.67	$67.70	$64.33	$66.22	$66.22	109,446
2020-04-09	$66.79	$68.65	$65.03	$65.98	$65.98	83,433
2020-04-08	$65.41	$67.35	$64.05	$66.13	$66.13	116,682
2020-04-07	$67.20	$68.71	$64.74	$66.22	$66.22	223,874
2020-04-06	$66.20	$66.87	$63.67	$65.00	$65.00	124,877
2020-04-03	$67.16	$67.17	$63.74	$64.92	$64.92	255,706
2020-04-02	$63.71	$66.54	$62.57	$66.44	$66.44	313,324
2020-04-01	$60.73	$65.18	$60.26	$63.86	$63.86	286,552
2020-03-31	$59.70	$61.40	$59.00	$61.39	$61.39	240,328
2020-03-30	$58.86	$60.78	$58.53	$59.55	$59.55	147,284
2020-03-27	$63.08	$63.23	$59.18	$59.50	$59.50	205,052
2020-03-26	$59.99	$65.15	$59.99	$65.14	$65.14	303,567
2020-03-25	$58.22	$61.20	$57.50	$59.38	$59.38	357,517
2020-03-24	$55.94	$61.99	$55.94	$58.00	$58.00	219,764
2020-03-23	$60.90	$62.13	$53.94	$54.59	$54.59	310,757
2020-03-20	$64.71	$64.71	$59.70	$60.52	$60.52	222,798
2020-03-19	$66.97	$67.10	$63.00	$63.48	$63.48	276,053
2020-03-18	$60.05	$69.30	$59.80	$66.97	$66.97	422,195
2020-03-17	$63.40	$65.66	$59.09	$62.85	$62.85	469,822
2020-03-16	$62.80	$63.74	$57.12	$57.75	$57.75	336,814
2020-03-13	$67.28	$70.95	$61.89	$64.97	$64.97	273,977
2020-03-12	$64.84	$66.48	$61.72	$64.55	$64.55	275,341
2020-03-11	$68.50	$70.16	$67.71	$67.97	$67.97	281,443
2020-03-10	$68.60	$69.87	$66.62	$69.74	$69.74	200,041
2020-03-09	$68.74	$68.74	$64.15	$65.96	$65.96	216,980
2020-03-06	$73.91	$73.91	$69.07	$69.78	$69.78	155,880
2020-03-05	$74.96	$75.88	$73.82	$75.52	$75.52	126,437
2020-03-04	$76.94	$76.94	$75.27	$75.84	$75.84	76,151
2020-03-03	$75.92	$77.20	$74.12	$75.87	$75.87	98,815
2020-03-02	$74.73	$78.30	$74.70	$76.61	$76.61	116,345
2020-02-28	$74.60	$75.27	$72.41	$74.77	$74.77	270,735
2020-02-27	$74.00	$76.18	$72.56	$74.79	$74.79	109,865
2020-02-26	$74.49	$75.81	$72.68	$74.51	$74.51	148,001
2020-02-25	$75.21	$76.65	$73.24	$73.86	$73.86	290,721
2020-02-24	$73.59	$76.31	$73.12	$75.42	$75.42	114,016
2020-02-21	$78.13	$78.13	$76.39	$76.89	$76.89	92,544
2020-02-20	$78.74	$79.06	$76.24	$78.35	$78.35	77,680
2020-02-19	$79.14	$80.91	$78.06	$79.00	$79.00	102,154
2020-02-18	$80.33	$81.27	$78.48	$78.48	$78.48	93,188
2020-02-14	$79.99	$81.81	$78.78	$80.00	$80.00	69,489
2020-02-13	$79.03	$80.79	$78.00	$79.60	$79.60	103,578
2020-02-12	$80.82	$81.72	$80.24	$80.42	$80.42	97,420
2020-02-11	$80.44	$82.68	$79.48	$80.01	$80.01	92,857
2020-02-10	$78.62	$79.40	$77.45	$79.30	$79.30	109,807
2020-02-07	$81.81	$81.85	$78.15	$78.98	$78.98	74,614
2020-02-06	$81.90	$83.93	$81.46	$82.04	$82.04	94,291
2020-02-05	$85.20	$86.74	$80.52	$81.05	$81.05	161,174
2020-02-04	$79.77	$84.35	$78.82	$82.69	$82.69	327,679
2020-02-03	$73.22	$77.42	$73.14	$77.25	$77.25	231,268
2020-01-31	$75.26	$75.26	$72.15	$72.15	$72.15	217,818
2020-01-30	$75.81	$76.33	$74.40	$75.64	$75.64	114,202
2020-01-29	$78.48	$78.48	$76.08	$76.34	$76.34	102,272
2020-01-28	$78.93	$78.97	$77.49	$77.94	$77.94	72,921
2020-01-27	$78.38	$79.67	$77.78	$77.92	$77.92	95,844
2020-01-24	$83.79	$84.33	$80.61	$80.83	$80.83	112,451
2020-01-23	$86.37	$86.91	$83.17	$83.37	$83.37	84,212
2020-01-22	$87.10	$89.06	$86.47	$86.52	$86.52	113,410
2020-01-21	$89.97	$89.97	$86.01	$86.06	$86.06	202,484
2020-01-17	$91.56	$91.56	$90.18	$90.67	$90.67	99,060
2020-01-16	$90.41	$91.75	$89.68	$91.72	$91.72	104,009
2020-01-15	$90.58	$91.62	$89.14	$89.85	$89.85	102,991
2020-01-14	$90.82	$91.83	$90.14	$91.01	$91.01	103,413
2020-01-13	$91.40	$92.61	$90.32	$90.85	$90.85	178,734
2020-01-10	$89.90	$90.60	$89.00	$90.12	$90.12	83,232
2020-01-09	$89.32	$90.78	$88.46	$89.70	$89.70	151,123
2020-01-08	$88.59	$88.94	$87.14	$87.92	$87.92	170,373
2020-01-07	$89.44	$90.12	$88.31	$88.33	$88.33	111,749
2020-01-06	$90.41	$90.41	$87.02	$88.80	$88.80	164,383
2020-01-03	$85.47	$90.82	$85.47	$89.92	$89.92	277,748
2020-01-02	$84.42	$85.97	$83.10	$85.85	$85.85	198,688
2019-12-31	$85.47	$87.37	$84.12	$84.90	$84.90	172,828
2019-12-30	$87.00	$87.49	$85.90	$86.10	$86.10	65,607
2019-12-27	$86.58	$87.48	$85.91	$87.28	$87.28	138,575
2019-12-26	$85.81	$86.88	$85.80	$86.58	$86.58	56,990
2019-12-24	$85.88	$86.27	$85.31	$85.79	$85.79	30,298
2019-12-23	$85.35	$86.57	$85.01	$85.71	$85.71	103,311
2019-12-20	$86.51	$87.00	$85.26	$86.21	$86.21	190,794
2019-12-19	$85.78	$86.50	$84.73	$85.93	$85.93	110,955
2019-12-18	$83.61	$85.83	$83.36	$85.78	$85.78	90,609
2019-12-17	$84.85	$84.87	$83.31	$84.28	$84.28	107,184
2019-12-16	$86.00	$87.48	$83.63	$85.34	$85.34	184,728
2019-12-13	$82.49	$86.60	$82.19	$86.22	$86.22	324,084
2019-12-12	$79.01	$82.35	$79.01	$81.58	$81.58	261,038
2019-12-11	$80.56	$82.99	$80.56	$81.71	$81.71	96,273
2019-12-10	$80.25	$81.29	$79.78	$81.21	$81.21	117,540
2019-12-09	$80.18	$81.85	$78.95	$79.30	$79.30	153,880
2019-12-06	$79.49	$80.79	$78.66	$80.42	$80.42	109,622
2019-12-05	$77.58	$79.00	$76.53	$78.47	$78.47	148,741
2019-12-04	$78.85	$79.35	$76.77	$76.91	$76.91	125,656
2019-12-03	$78.26	$79.25	$77.16	$77.61	$77.61	148,418
2019-12-02	$78.60	$79.28	$77.09	$79.11	$79.11	132,864
2019-11-29	$81.32	$82.08	$78.13	$78.62	$78.62	192,451
2019-11-27	$81.37	$82.85	$81.37	$82.08	$82.08	51,343
2019-11-26	$81.20	$82.58	$80.70	$81.24	$81.24	273,366
2019-11-25	$80.00	$81.17	$79.18	$80.70	$80.70	108,806
2019-11-22	$78.50	$79.54	$78.20	$79.52	$79.52	54,582
2019-11-21	$80.00	$80.00	$77.96	$78.34	$78.34	136,981
2019-11-20	$76.08	$80.31	$75.00	$80.28	$80.28	222,652
2019-11-19	$76.40	$77.69	$73.96	$75.99	$75.99	137,917
2019-11-18	$77.20	$79.04	$75.44	$76.51	$76.51	293,001
2019-11-15	$75.63	$86.28	$75.63	$79.15	$79.15	467,553
2019-11-14	$77.15	$78.69	$74.63	$75.36	$75.36	224,427
2019-11-13	$79.00	$79.00	$76.63	$77.79	$77.79	222,205
2019-11-12	$80.44	$81.29	$79.34	$79.60	$79.60	112,257
2019-11-11	$80.37	$81.05	$79.52	$81.00	$81.00	66,614
2019-11-08	$80.15	$81.38	$78.50	$81.13	$81.13	73,975
2019-11-07	$79.16	$80.70	$78.78	$80.14	$80.14	89,320
2019-11-06	$79.21	$79.21	$77.63	$78.49	$78.49	71,893
2019-11-05	$81.90	$82.75	$78.55	$79.12	$79.12	112,433
2019-11-04	$80.52	$81.75	$80.52	$81.43	$81.43	119,685
2019-11-01	$80.21	$81.80	$78.58	$80.00	$80.00	88,685
2019-10-31	$79.32	$79.32	$76.65	$78.77	$78.77	95,557
2019-10-30	$79.15	$79.46	$78.02	$79.30	$79.30	105,830
2019-10-29	$81.47	$81.47	$78.44	$79.14	$79.14	131,687
2019-10-28	$77.86	$82.14	$77.86	$81.58	$81.58	114,676
2019-10-25	$78.63	$79.98	$76.50	$77.39	$77.39	107,058
2019-10-24	$75.76	$79.36	$75.18	$79.23	$79.23	132,905
2019-10-23	$76.60	$76.60	$73.89	$75.88	$75.88	205,678
2019-10-22	$78.00	$78.77	$76.63	$76.81	$76.81	200,850
2019-10-21	$76.70	$79.38	$76.70	$77.84	$77.84	105,379
2019-10-18	$82.03	$82.59	$76.47	$76.48	$76.48	181,626
2019-10-17	$83.28	$84.62	$81.73	$82.68	$82.68	266,722
2019-10-16	$82.05	$83.54	$80.21	$83.18	$83.18	133,399
2019-10-15	$79.94	$82.16	$79.69	$82.02	$82.02	157,115
2019-10-14	$78.59	$80.40	$78.26	$80.14	$80.14	275,853
2019-10-11	$79.13	$80.73	$78.43	$79.13	$79.13	257,357
2019-10-10	$77.39	$78.26	$76.72	$78.01	$78.01	137,813
2019-10-09	$75.62	$77.35	$75.26	$76.74	$76.74	97,978
2019-10-08	$74.31	$75.56	$73.84	$74.40	$74.40	78,505
2019-10-07	$74.39	$75.43	$74.32	$75.21	$75.21	58,778
2019-10-04	$74.11	$75.68	$73.40	$74.88	$74.88	126,246
2019-10-03	$72.65	$74.87	$72.09	$74.57	$74.57	172,014
2019-10-02	$73.01	$73.90	$71.71	$73.28	$73.28	110,228
2019-10-01	$74.20	$76.92	$72.75	$73.42	$73.42	256,119
2019-09-30	$70.48	$74.64	$70.25	$74.00	$74.00	289,776
2019-09-27	$71.19	$74.23	$68.98	$70.12	$70.12	278,303
2019-09-26	$70.89	$72.18	$70.79	$71.52	$71.52	77,459
2019-09-25	$69.46	$71.41	$66.99	$71.20	$71.20	130,852
2019-09-24	$70.72	$70.82	$68.09	$69.45	$69.45	221,048
2019-09-23	$72.89	$73.72	$70.34	$71.35	$71.35	186,312
2019-09-20	$73.67	$73.70	$72.31	$73.10	$73.10	181,174
2019-09-19	$73.64	$73.96	$72.67	$73.50	$73.50	111,943
2019-09-18	$73.51	$74.49	$72.41	$73.86	$73.86	81,694
2019-09-17	$72.31	$74.09	$72.17	$73.97	$73.97	166,748
2019-09-16	$71.97	$73.66	$71.43	$73.27	$73.27	77,210
2019-09-13	$74.10	$74.31	$72.43	$72.69	$72.69	103,892
2019-09-12	$73.74	$74.15	$72.10	$73.74	$73.74	85,787
2019-09-11	$71.21	$73.12	$70.00	$73.00	$73.00	106,151
2019-09-10	$71.45	$72.01	$69.83	$70.82	$70.82	167,951
2019-09-09	$72.49	$73.86	$71.53	$72.07	$72.07	125,830
2019-09-06	$71.65	$73.09	$71.16	$72.12	$72.12	149,103
2019-09-05	$69.93	$71.83	$68.64	$71.15	$71.15	224,489
2019-09-04	$70.64	$70.64	$68.82	$69.10	$69.10	145,379
2019-09-03	$71.15	$72.54	$68.48	$69.40	$69.40	265,774
2019-08-30	$67.98	$71.99	$67.40	$71.93	$71.93	327,565
2019-08-29	$65.92	$68.10	$65.67	$67.75	$67.75	149,712
2019-08-28	$65.27	$66.34	$65.00	$65.29	$65.29	110,830
2019-08-27	$67.56	$68.75	$65.34	$65.68	$65.68	232,442
2019-08-26	$68.88	$69.13	$66.61	$66.85	$66.85	148,062
2019-08-23	$67.97	$69.01	$66.48	$66.87	$66.87	153,999
2019-08-22	$69.97	$71.28	$66.82	$68.00	$68.00	76,599
2019-08-21	$72.60	$72.60	$69.85	$70.17	$70.17	110,623
2019-08-20	$72.15	$73.04	$72.01	$72.03	$72.03	200,694
2019-08-19	$70.21	$75.00	$70.21	$72.33	$72.33	372,363
2019-08-16	$66.69	$69.75	$66.08	$69.34	$69.34	213,123
2019-08-15	$65.30	$66.96	$65.21	$66.00	$66.00	416,164
2019-08-14	$64.00	$65.70	$63.78	$64.88	$64.88	369,865
2019-08-13	$62.00	$66.12	$62.00	$64.36	$64.36	338,881
2019-08-12	$62.40	$63.67	$61.97	$62.35	$62.35	166,197
2019-08-09	$65.01	$66.19	$61.12	$62.75	$62.75	380,609
2019-08-08	$64.83	$65.74	$64.43	$65.00	$65.00	318,905
2019-08-07	$66.00	$67.69	$64.04	$64.29	$64.29	280,576
2019-08-06	$66.00	$68.00	$64.41	$66.35	$66.35	384,934
2019-08-05	$71.78	$71.78	$67.68	$68.95	$68.95	357,200
2019-08-02	$74.39	$75.32	$72.19	$73.76	$73.76	215,931
2019-08-01	$77.25	$79.04	$75.35	$75.55	$75.55	370,163
2019-07-31	$79.40	$79.50	$76.82	$77.55	$77.55	373,863
2019-07-30	$82.21	$82.21	$79.51	$79.60	$79.60	264,365
2019-07-29	$83.44	$83.50	$82.09	$82.92	$82.92	199,507
2019-07-26	$85.23	$85.72	$82.83	$83.79	$83.79	171,695
2019-07-25	$82.70	$85.53	$81.25	$85.44	$85.44	221,596
2019-07-24	$81.99	$84.09	$78.83	$82.62	$82.62	137,658
2019-07-23	$80.67	$82.61	$80.36	$82.26	$82.26	93,928
2019-07-22	$79.87	$82.06	$79.02	$80.07	$80.07	141,797
2019-07-19	$80.00	$80.66	$78.82	$79.61	$79.61	124,426
2019-07-18	$79.00	$79.89	$78.58	$79.22	$79.22	496,572
2019-07-17	$78.15	$79.97	$77.73	$79.34	$79.34	106,158
2019-07-16	$77.44	$79.05	$76.87	$78.71	$78.71	114,166
2019-07-15	$77.75	$79.11	$76.34	$77.04	$77.04	101,824
2019-07-12	$77.10	$78.12	$76.32	$76.95	$76.95	121,004
2019-07-11	$76.33	$78.52	$76.33	$77.13	$77.13	135,969
2019-07-10	$76.30	$77.04	$75.28	$76.05	$76.05	108,710
2019-07-09	$74.11	$76.06	$74.11	$75.88	$75.88	169,062
2019-07-08	$75.66	$75.66	$73.30	$74.30	$74.30	113,839
2019-07-05	$75.21	$76.19	$74.13	$75.96	$75.96	135,457
2019-07-03	$76.93	$77.44	$74.85	$75.45	$75.45	89,030
2019-07-02	$77.21	$77.21	$75.54	$76.66	$76.66	101,965
2019-07-01	$77.11	$79.95	$75.69	$77.08	$77.08	286,042
2019-06-28	$74.84	$75.50	$73.33	$75.50	$75.50	134,449
2019-06-27	$73.73	$75.42	$73.68	$74.44	$74.44	173,208
2019-06-26	$70.95	$74.33	$70.37	$74.33	$74.33	238,803
2019-06-25	$73.11	$73.72	$59.36	$70.11	$70.11	1,124,957
2019-06-24	$74.77	$75.13	$72.64	$74.49	$74.49	153,220
2019-06-21	$76.82	$76.82	$74.57	$74.65	$74.65	173,590
2019-06-20	$75.00	$77.90	$73.51	$77.22	$77.22	208,207
2019-06-19	$73.88	$74.99	$73.17	$74.10	$74.10	121,536
2019-06-18	$70.95	$73.98	$70.67	$73.69	$73.69	147,824
2019-06-17	$71.24	$72.69	$70.19	$70.21	$70.21	138,387
2019-06-14	$71.40	$71.90	$70.77	$70.77	$70.77	102,702
2019-06-13	$72.74	$73.44	$71.17	$71.74	$71.74	108,182
2019-06-12	$74.01	$74.44	$71.83	$72.71	$72.71	212,687
2019-06-11	$73.12	$74.63	$72.91	$74.50	$74.50	157,226
2019-06-10	$71.96	$73.61	$71.39	$72.26	$72.26	179,095
2019-06-07	$69.63	$71.54	$69.05	$71.08	$71.08	201,787
2019-06-06	$69.45	$70.19	$68.40	$69.55	$69.55	117,427
2019-06-05	$70.45	$71.61	$68.26	$69.60	$69.60	167,326
2019-06-04	$70.37	$70.64	$69.02	$69.99	$69.99	282,943
2019-06-03	$70.79	$72.28	$69.77	$70.36	$70.36	224,035
2019-05-31	$69.58	$71.18	$69.21	$70.35	$70.35	346,886
2019-05-30	$68.20	$70.15	$67.97	$70.11	$70.11	229,708
2019-05-29	$68.54	$69.66	$67.47	$68.20	$68.20	263,410
2019-05-28	$68.33	$70.54	$67.24	$70.00	$70.00	505,119
2019-05-24	$69.07	$69.83	$67.18	$68.11	$68.11	241,651
2019-05-23	$67.65	$69.33	$66.61	$68.69	$68.69	464,232
2019-05-22	$71.25	$71.25	$68.14	$68.64	$68.64	232,527
2019-05-21	$72.07	$72.94	$71.31	$71.60	$71.60	327,818
2019-05-20	$71.41	$71.82	$70.01	$71.65	$71.65	358,136
2019-05-17	$70.58	$72.42	$70.02	$71.89	$71.89	299,353
2019-05-16	$72.40	$73.61	$71.25	$72.00	$72.00	477,859
2019-05-15	$71.51	$72.65	$71.39	$72.19	$72.19	312,001
2019-05-14	$72.35	$73.51	$71.76	$71.94	$71.94	326,464
2019-05-13	$71.73	$73.55	$70.80	$72.01	$72.01	716,674
2019-05-10	$75.34	$81.44	$73.25	$74.07	$74.07	626,103
2019-05-09	$85.53	$85.53	$80.17	$84.28	$84.28	588,672
2019-05-08	$87.83	$88.97	$86.41	$86.55	$86.55	149,564
2019-05-07	$91.06	$91.96	$87.83	$88.25	$88.25	395,905
2019-05-06	$91.87	$93.33	$90.34	$91.90	$91.90	415,219
2019-05-03	$94.04	$94.95	$93.56	$94.40	$94.40	100,977
2019-05-02	$92.95	$94.98	$91.83	$93.32	$93.32	108,907
2019-05-01	$92.86	$94.25	$91.86	$93.10	$93.10	216,922
2019-04-30	$93.58	$94.24	$91.85	$92.34	$92.34	378,234
2019-04-29	$94.24	$97.08	$93.66	$93.87	$93.87	312,516
2019-04-26	$92.23	$93.89	$91.60	$93.79	$93.79	208,332
2019-04-25	$94.79	$95.99	$91.77	$92.26	$92.26	358,944
2019-04-24	$92.00	$95.18	$90.84	$95.02	$95.02	780,911
2019-04-23	$92.86	$93.44	$91.73	$92.09	$92.09	401,274
2019-04-22	$93.31	$93.65	$92.61	$92.89	$92.89	106,934
2019-04-18	$92.16	$93.49	$90.91	$92.92	$92.92	359,449
2019-04-17	$92.54	$93.82	$90.31	$93.27	$93.27	285,193
2019-04-16	$90.92	$93.08	$90.65	$92.10	$92.10	424,140
2019-04-15	$89.88	$90.42	$87.57	$90.06	$90.06	294,343
2019-04-12	$89.65	$90.78	$88.57	$90.20	$90.20	118,083
2019-04-11	$88.25	$88.57	$86.78	$87.81	$87.81	103,626
2019-04-10	$87.65	$89.37	$87.36	$88.65	$88.65	308,662
2019-04-09	$87.60	$88.12	$87.27	$87.62	$87.62	103,663
2019-04-08	$87.51	$88.72	$87.18	$87.89	$87.89	158,396
2019-04-05	$86.09	$87.67	$85.20	$87.52	$87.52	159,892
2019-04-04	$85.21	$86.35	$84.73	$85.53	$85.53	224,296
2019-04-03	$87.22	$88.00	$84.55	$84.80	$84.80	232,835
2019-04-02	$84.01	$86.74	$82.64	$86.43	$86.43	292,785
2019-04-01	$79.90	$86.11	$79.90	$83.79	$83.79	442,770
2019-03-29	$75.00	$78.27	$74.48	$77.88	$77.88	392,052
2019-03-28	$73.58	$74.90	$73.33	$74.80	$74.80	225,221
2019-03-27	$73.64	$74.24	$73.33	$73.68	$73.68	184,638
2019-03-26	$72.50	$73.99	$72.50	$73.99	$73.99	179,106
2019-03-25	$72.35	$72.85	$71.26	$72.74	$72.74	225,456
2019-03-22	$74.64	$74.90	$73.34	$73.83	$73.83	181,256
2019-03-21	$73.32	$74.97	$72.47	$74.90	$74.90	209,952
2019-03-20	$74.00	$74.32	$71.60	$73.81	$73.81	312,217
2019-03-19	$73.75	$74.67	$72.56	$74.55	$74.55	302,954
2019-03-18	$72.39	$73.75	$72.02	$73.42	$73.42	304,922
2019-03-15	$70.25	$73.24	$70.19	$72.27	$72.27	335,566
2019-03-14	$69.51	$70.20	$68.78	$70.00	$70.00	311,088
2019-03-13	$67.56	$69.85	$67.56	$69.31	$69.31	147,208
2019-03-12	$69.39	$69.88	$67.52	$68.06	$68.06	145,693
2019-03-11	$66.85	$70.21	$66.31	$69.34	$69.34	236,963
2019-03-08	$65.50	$66.29	$64.32	$66.06	$66.06	206,813
2019-03-07	$66.83	$67.09	$65.32	$66.45	$66.45	208,471
2019-03-06	$70.32	$70.32	$67.39	$67.40	$67.40	302,930
2019-03-05	$68.13	$70.40	$67.03	$70.05	$70.05	295,006
2019-03-04	$70.75	$71.33	$67.47	$68.33	$68.33	305,759
2019-03-01	$69.72	$71.91	$68.59	$70.58	$70.58	620,989
2019-02-28	$73.45	$74.63	$71.29	$72.26	$72.26	401,905
2019-02-27	$71.14	$73.53	$70.91	$73.30	$73.30	243,712
2019-02-26	$73.86	$73.86	$70.34	$71.05	$71.05	153,673
2019-02-25	$73.76	$75.84	$72.97	$74.07	$74.07	308,137
2019-02-22	$69.93	$71.78	$69.72	$71.62	$71.62	207,145
2019-02-21	$72.13	$72.60	$67.88	$69.61	$69.61	290,375
2019-02-20	$71.97	$72.62	$71.30	$72.03	$72.03	293,364
2019-02-19	$71.74	$73.20	$71.08	$71.83	$71.83	211,212
2019-02-15	$71.28	$72.43	$70.75	$72.07	$72.07	409,864
2019-02-14	$69.71	$70.29	$68.69	$70.22	$70.22	111,236
2019-02-13	$71.45	$73.31	$69.96	$70.18	$70.18	257,285
2019-02-12	$69.97	$71.55	$69.74	$70.99	$70.99	127,522
2019-02-11	$68.86	$69.18	$67.97	$69.14	$69.14	78,268
2019-02-08	$68.31	$68.33	$66.83	$67.96	$67.96	112,757
2019-02-07	$70.25	$71.29	$68.04	$68.30	$68.30	75,498
2019-02-06	$73.53	$73.53	$70.54	$70.84	$70.84	87,526
2019-02-05	$71.82	$73.99	$71.82	$73.52	$73.52	168,754
2019-02-04	$70.53	$71.90	$70.53	$71.58	$71.58	67,009
2019-02-01	$69.91	$73.50	$69.89	$70.57	$70.57	221,376
2019-01-31	$66.83	$70.37	$66.77	$69.64	$69.64	131,893
2019-01-30	$66.85	$67.39	$65.65	$66.69	$66.69	266,842
2019-01-29	$67.41	$68.28	$66.13	$66.31	$66.31	199,180
2019-01-28	$67.52	$68.80	$66.49	$67.42	$67.42	117,469
2019-01-25	$69.34	$70.81	$67.45	$68.00	$68.00	300,555
2019-01-24	$66.11	$68.46	$66.11	$68.45	$68.45	115,736
2019-01-23	$66.28	$67.30	$65.87	$66.40	$66.40	278,114
2019-01-22	$67.40	$67.44	$65.03	$66.25	$66.25	346,757
2019-01-18	$67.65	$68.85	$66.41	$67.85	$67.85	174,097
2019-01-17	$66.75	$67.68	$66.03	$67.25	$67.25	115,169
2019-01-16	$67.01	$68.80	$67.01	$67.20	$67.20	185,800
2019-01-15	$65.05	$67.21	$65.05	$66.78	$66.78	312,788
2019-01-14	$64.63	$66.35	$63.35	$65.04	$65.04	599,417
2019-01-11	$64.49	$65.53	$64.29	$65.11	$65.11	139,029
2019-01-10	$65.94	$66.52	$63.89	$64.69	$64.69	713,581
2019-01-09	$64.00	$67.88	$62.75	$66.08	$66.08	303,317
2019-01-08	$63.78	$63.97	$61.54	$63.51	$63.51	171,822
2019-01-07	$62.75	$64.55	$61.20	$63.45	$63.45	218,198
2019-01-04	$62.08	$63.34	$61.42	$62.42	$62.42	223,438
2019-01-03	$62.20	$62.20	$59.49	$61.14	$61.14	122,999
2019-01-02	$61.50	$63.57	$59.90	$62.96	$62.96	129,808
2018-12-31	$62.10	$63.21	$61.01	$62.44	$62.44	110,751
2018-12-28	$59.09	$62.46	$57.66	$61.70	$61.70	175,163
2018-12-27	$60.44	$62.51	$57.39	$59.06	$59.06	166,592
2018-12-26	$59.25	$61.36	$58.81	$61.15	$61.15	159,089
2018-12-24	$57.75	$59.82	$57.30	$58.74	$58.74	64,172
2018-12-21	$58.98	$59.60	$57.06	$58.10	$58.10	263,882
2018-12-20	$61.64	$63.37	$58.47	$58.81	$58.81	403,527
2018-12-19	$68.04	$69.90	$61.58	$62.01	$62.01	318,982
2018-12-18	$69.44	$69.83	$68.02	$68.03	$68.03	121,930
2018-12-17	$68.06	$70.01	$67.19	$68.68	$68.68	215,536
2018-12-14	$67.74	$69.84	$67.14	$68.49	$68.49	269,582
2018-12-13	$69.24	$70.00	$67.40	$68.29	$68.29	198,799
2018-12-12	$69.00	$70.00	$67.56	$68.84	$68.84	192,805
2018-12-11	$68.29	$69.01	$64.74	$68.51	$68.51	150,245
2018-12-10	$68.80	$69.67	$66.59	$67.60	$67.60	297,753
2018-12-07	$67.99	$68.97	$67.02	$68.79	$68.79	436,659
2018-12-06	$66.96	$68.14	$64.08	$67.98	$67.98	262,997
2018-12-04	$71.79	$72.05	$67.97	$68.43	$68.43	303,084
2018-12-03	$72.34	$74.43	$70.71	$72.31	$72.31	436,389
2018-11-30	$64.20	$68.39	$63.75	$68.08	$68.08	345,208
2018-11-29	$64.09	$64.37	$62.93	$64.00	$64.00	177,999
2018-11-28	$62.72	$64.56	$62.00	$64.44	$64.44	159,977
2018-11-27	$62.44	$63.22	$61.15	$62.61	$62.61	151,964
2018-11-26	$65.67	$66.32	$61.89	$62.42	$62.42	159,927
2018-11-23	$65.24	$65.24	$61.78	$62.62	$62.62	154,421
2018-11-21	$66.60	$67.72	$65.44	$65.88	$65.88	161,094
2018-11-20	$64.06	$66.70	$63.88	$66.32	$66.32	338,032
2018-11-19	$66.66	$66.92	$65.01	$66.05	$66.05	236,902
2018-11-16	$67.42	$67.81	$65.24	$66.80	$66.80	136,689
2018-11-15	$66.61	$69.37	$65.39	$68.17	$68.17	192,662
2018-11-14	$68.00	$70.75	$66.27	$66.64	$66.64	225,011
2018-11-13	$66.11	$68.62	$66.11	$67.35	$67.35	233,887
2018-11-12	$63.90	$67.30	$62.97	$65.88	$65.88	451,589
2018-11-09	$61.00	$65.25	$59.20	$63.30	$63.30	253,749
2018-11-08	$67.10	$67.10	$63.34	$63.98	$63.98	317,838
2018-11-07	$65.68	$67.20	$64.92	$67.02	$67.02	171,872
2018-11-06	$63.18	$66.09	$63.18	$64.70	$64.70	169,629
2018-11-05	$65.39	$65.92	$61.67	$62.87	$62.87	232,106
2018-11-02	$68.58	$69.32	$64.68	$65.64	$65.64	253,037
2018-11-01	$62.06	$68.29	$60.30	$67.40	$67.40	475,445
2018-10-31	$57.98	$61.60	$57.86	$61.41	$61.41	409,308
2018-10-30	$56.12	$58.55	$55.82	$56.89	$56.89	208,256
2018-10-29	$58.24	$60.35	$55.98	$56.64	$56.64	308,427
2018-10-26	$53.62	$58.37	$52.59	$58.24	$58.24	335,077
2018-10-25	$52.99	$56.09	$52.52	$55.52	$55.52	517,603
2018-10-24	$56.82	$57.24	$52.15	$52.19	$52.19	357,222
2018-10-23	$55.46	$57.76	$53.14	$56.72	$56.72	496,663
2018-10-22	$59.02	$60.42	$57.21	$58.65	$58.65	476,659
2018-10-19	$59.87	$60.22	$56.00	$58.00	$58.00	252,934
2018-10-18	$60.11	$60.44	$58.37	$59.27	$59.27	290,495
2018-10-17	$64.38	$64.46	$59.83	$60.33	$60.33	125,916
2018-10-16	$62.29	$65.38	$62.22	$64.64	$64.64	206,200
2018-10-15	$61.27	$62.87	$60.78	$62.50	$62.50	280,433
2018-10-12	$60.02	$61.57	$59.15	$61.39	$61.39	1,064,503
2018-10-11	$60.00	$63.02	$58.20	$58.40	$58.40	412,088
2018-10-10	$62.96	$64.35	$60.27	$60.55	$60.55	415,411
2018-10-09	$63.54	$65.17	$62.80	$63.35	$63.35	354,355
2018-10-08	$63.43	$65.28	$60.14	$63.54	$63.54	281,607
2018-10-05	$67.39	$68.36	$62.76	$64.98	$64.98	467,805
2018-10-04	$72.28	$73.35	$66.94	$66.99	$66.99	432,036
2018-10-03	$72.94	$73.25	$71.57	$72.73	$72.73	150,947
2018-10-02	$74.89	$74.89	$71.99	$72.27	$72.27	260,823
2018-10-01	$77.94	$77.94	$75.45	$75.64	$75.64	80,418
2018-09-28	$77.42	$79.24	$76.83	$76.99	$76.99	219,990
2018-09-27	$76.33	$77.34	$74.93	$77.30	$77.30	182,898
2018-09-26	$75.50	$78.36	$75.50	$76.04	$76.04	199,223
2018-09-25	$74.34	$76.59	$73.45	$75.90	$75.90	200,925
2018-09-24	$72.58	$75.25	$71.70	$74.02	$74.02	199,718
2018-09-21	$72.24	$76.66	$71.48	$75.24	$75.24	735,481
2018-09-20	$69.43	$71.48	$68.17	$71.36	$71.36	293,429
2018-09-19	$68.68	$70.10	$67.40	$69.18	$69.18	327,284
2018-09-18	$67.57	$69.97	$67.57	$68.54	$68.54	166,905
2018-09-17	$69.00	$69.00	$67.38	$67.56	$67.56	207,383
2018-09-14	$69.44	$70.29	$68.30	$69.00	$69.00	251,237
2018-09-13	$65.21	$70.15	$65.20	$69.88	$69.88	305,453
2018-09-12	$66.62	$67.02	$63.30	$63.64	$63.64	415,998
2018-09-11	$64.98	$67.83	$64.35	$66.97	$66.97	368,512
2018-09-10	$72.52	$72.87	$65.16	$65.34	$65.34	264,112
2018-09-07	$71.94	$74.29	$71.65	$72.51	$72.51	444,429
2018-09-06	$73.29	$73.81	$70.26	$72.11	$72.11	801,684
2018-09-05	$77.51	$77.73	$72.60	$72.95	$72.95	229,800
2018-09-04	$76.09	$79.29	$76.09	$78.00	$78.00	331,623
2018-08-31	$74.31	$77.37	$74.21	$77.31	$77.31	208,890
2018-08-30	$75.32	$76.42	$74.69	$74.76	$74.76	341,926
2018-08-29	$74.36	$75.73	$72.91	$75.70	$75.70	109,324
2018-08-28	$73.99	$74.76	$72.84	$73.94	$73.94	115,011
2018-08-27	$71.95	$73.99	$71.01	$73.67	$73.67	357,514
2018-08-24	$72.00	$72.88	$71.21	$71.41	$71.41	153,166
2018-08-23	$72.28	$74.18	$71.57	$71.65	$71.65	110,082
2018-08-22	$72.54	$73.83	$71.81	$72.28	$72.28	89,040
2018-08-21	$71.79	$73.69	$71.79	$72.95	$72.95	114,945
2018-08-20	$71.92	$73.15	$71.36	$71.42	$71.42	86,755
2018-08-17	$71.15	$72.21	$69.23	$71.70	$71.70	217,105
2018-08-16	$67.62	$72.37	$67.23	$71.64	$71.64	480,567
2018-08-15	$67.90	$69.78	$66.59	$66.95	$66.95	292,667
2018-08-14	$72.01	$72.97	$69.82	$70.08	$70.08	271,608
2018-08-13	$73.06	$74.49	$72.19	$72.49	$72.49	163,796
2018-08-10	$72.73	$74.11	$72.25	$72.80	$72.80	180,354
2018-08-09	$76.10	$76.36	$73.39	$73.61	$73.61	241,177
2018-08-08	$75.54	$76.96	$73.04	$75.83	$75.83	359,358
2018-08-07	$80.66	$80.90	$75.72	$75.81	$75.81	328,673
2018-08-06	$77.18	$80.58	$76.51	$79.13	$79.13	409,788
2018-08-03	$88.00	$88.82	$73.16	$77.18	$77.18	984,568
2018-08-02	$92.02	$93.91	$90.53	$93.09	$93.09	213,040
2018-08-01	$91.78	$92.97	$91.21	$92.82	$92.82	166,131
2018-07-31	$89.43	$92.04	$89.01	$91.77	$91.77	236,547
2018-07-30	$93.04	$93.23	$89.03	$89.68	$89.68	163,472
2018-07-27	$94.00	$95.27	$91.50	$92.71	$92.71	146,233
2018-07-26	$93.92	$95.53	$92.70	$94.34	$94.34	287,655
2018-07-25	$92.58	$95.99	$92.13	$95.23	$95.23	322,279
2018-07-24	$90.00	$93.34	$89.27	$92.59	$92.59	517,284
2018-07-23	$88.08	$89.79	$86.60	$89.24	$89.24	156,892
2018-07-20	$88.10	$89.91	$87.73	$88.07	$88.07	284,109
2018-07-19	$90.00	$90.00	$88.06	$88.11	$88.11	189,467
2018-07-18	$90.27	$90.66	$88.49	$90.49	$90.49	322,644
2018-07-17	$90.26	$91.34	$90.02	$90.17	$90.17	197,277
2018-07-16	$92.97	$92.97	$89.06	$90.45	$90.45	227,000
2018-07-13	$91.64	$93.64	$91.41	$92.63	$92.63	429,353
2018-07-12	$92.90	$92.90	$91.38	$91.70	$91.70	247,372
2018-07-11	$91.49	$92.97	$91.08	$91.95	$91.95	183,413
2018-07-10	$95.81	$95.81	$91.09	$92.59	$92.59	265,258
2018-07-09	$98.36	$98.75	$93.24	$95.82	$95.82	335,043
2018-07-06	$95.53	$98.24	$94.54	$97.98	$97.98	288,490
2018-07-05	$95.77	$96.32	$94.43	$95.53	$95.53	322,133
2018-07-03	$96.42	$96.99	$95.43	$95.78	$95.78	232,978
2018-07-02	$97.00	$97.15	$94.75	$95.60	$95.60	249,968
2018-06-29	$95.51	$99.49	$95.51	$97.64	$97.64	406,080
2018-06-28	$93.10	$95.44	$91.04	$94.54	$94.54	353,593
2018-06-27	$103.47	$103.64	$92.84	$93.13	$93.13	548,003
2018-06-26	$103.08	$105.26	$101.73	$103.86	$103.86	227,374
2018-06-25	$102.44	$104.32	$101.16	$103.95	$103.95	206,677
2018-06-22	$104.76	$105.96	$103.00	$105.06	$105.06	137,500
2018-06-21	$107.89	$108.07	$104.50	$104.63	$104.63	190,031
2018-06-20	$104.95	$107.82	$104.90	$107.39	$107.39	279,584
2018-06-19	$104.59	$105.24	$99.07	$103.92	$103.92	490,633
2018-06-18	$106.59	$107.59	$105.03	$107.00	$107.00	319,881
2018-06-15	$105.46	$107.48	$103.95	$107.10	$107.10	503,980
2018-06-14	$110.17	$110.73	$104.39	$105.79	$105.79	412,843
2018-06-13	$109.24	$110.24	$109.00	$109.48	$109.48	272,951
2018-06-12	$108.14	$113.88	$108.00	$109.33	$109.33	410,789
2018-06-11	$110.07	$111.59	$107.36	$108.20	$108.20	298,751
2018-06-08	$105.97	$111.10	$105.66	$110.21	$110.21	330,650
2018-06-07	$110.25	$110.25	$103.45	$105.85	$105.85	409,476
2018-06-06	$113.98	$114.62	$110.34	$110.75	$110.75	272,603
2018-06-05	$111.81	$113.37	$111.20	$113.06	$113.06	860,160
2018-06-04	$109.98	$112.59	$109.72	$112.12	$112.12	364,471
2018-06-01	$106.61	$110.38	$106.61	$109.76	$109.76	330,278
2018-05-31	$107.19	$109.26	$106.12	$106.40	$106.40	2,856,290
2018-05-30	$106.52	$108.45	$104.80	$108.09	$108.09	523,549
2018-05-29	$105.49	$106.54	$104.31	$106.10	$106.10	485,814
2018-05-25	$107.33	$109.76	$105.69	$105.78	$105.78	236,044
2018-05-24	$106.17	$108.70	$104.72	$107.17	$107.17	239,050
2018-05-23	$102.95	$106.25	$102.64	$105.86	$105.86	295,050
2018-05-22	$105.00	$106.39	$103.74	$103.82	$103.82	214,856
2018-05-21	$104.71	$104.99	$103.21	$104.80	$104.80	247,364
2018-05-18	$104.91	$106.60	$102.13	$102.63	$102.63	442,162
2018-05-17	$104.75	$105.43	$103.31	$104.53	$104.53	151,465
2018-05-16	$101.33	$105.58	$100.88	$104.75	$104.75	364,377
2018-05-15	$98.63	$102.00	$98.63	$101.39	$101.39	346,084
2018-05-14	$98.10	$99.68	$98.08	$98.89	$98.89	229,878
2018-05-11	$97.77	$98.30	$97.17	$97.85	$97.85	105,538
2018-05-10	$100.78	$101.20	$97.98	$98.20	$98.20	177,187
2018-05-09	$97.56	$102.51	$97.31	$101.76	$101.76	403,929
2018-05-08	$96.34	$97.79	$95.02	$97.23	$97.23	398,601
2018-05-07	$94.49	$98.36	$94.49	$97.09	$97.09	331,279
2018-05-04	$88.52	$94.18	$87.84	$93.76	$93.76	506,937
2018-05-03	$85.12	$85.83	$84.15	$85.48	$85.48	166,149
2018-05-02	$84.05	$87.06	$84.05	$85.36	$85.36	229,153
2018-05-01	$82.52	$84.82	$82.13	$84.57	$84.57	106,660
2018-04-30	$81.59	$83.67	$81.04	$82.54	$82.54	184,142
2018-04-27	$84.05	$84.87	$81.02	$81.34	$81.34	259,836
2018-04-26	$83.26	$84.37	$82.85	$83.76	$83.76	208,538
2018-04-25	$87.79	$87.79	$83.66	$84.02	$84.02	166,937
2018-04-24	$88.60	$89.03	$87.50	$87.84	$87.84	134,147
2018-04-23	$89.32	$90.56	$87.00	$87.93	$87.93	124,339
2018-04-20	$90.16	$90.16	$89.00	$89.27	$89.27	115,925
2018-04-19	$92.35	$92.39	$89.01	$90.19	$90.19	247,047
2018-04-18	$91.50	$93.16	$91.00	$92.51	$92.51	241,062
2018-04-17	$91.11	$92.21	$90.00	$90.37	$90.37	135,440
2018-04-16	$92.63	$92.63	$89.85	$90.91	$90.91	403,457
2018-04-13	$92.63	$92.63	$90.45	$91.27	$91.27	196,758
2018-04-12	$89.64	$92.55	$89.08	$91.81	$91.81	178,832
2018-04-11	$90.75	$91.43	$88.20	$88.29	$88.29	372,650
2018-04-10	$89.80	$91.96	$89.61	$90.58	$90.58	765,506
2018-04-09	$87.56	$89.48	$87.56	$88.88	$88.88	141,662
2018-04-06	$87.80	$89.59	$87.11	$87.39	$87.39	120,511
2018-04-05	$87.85	$88.68	$86.93	$87.88	$87.88	413,632
2018-04-04	$86.00	$87.83	$86.00	$87.25	$87.25	151,441
2018-04-03	$85.43	$87.88	$84.29	$87.33	$87.33	227,907
2018-04-02	$86.08	$86.74	$84.33	$85.06	$85.06	73,953
2018-03-29	$85.84	$87.00	$85.06	$86.04	$86.04	297,311
2018-03-28	$85.89	$86.75	$84.30	$85.66	$85.66	234,921
2018-03-27	$88.00	$88.80	$85.25	$85.77	$85.77	256,024
2018-03-26	$87.10	$87.80	$86.11	$87.61	$87.61	141,071
2018-03-23	$85.26	$86.89	$85.15	$85.44	$85.44	169,203
2018-03-22	$86.74	$88.38	$85.01	$85.31	$85.31	287,396
2018-03-21	$85.88	$89.31	$85.83	$87.52	$87.52	275,446
2018-03-20	$84.18	$85.76	$83.97	$85.65	$85.65	109,451
2018-03-19	$83.70	$85.39	$82.88	$83.80	$83.80	305,994
2018-03-16	$81.55	$83.96	$81.44	$83.72	$83.72	364,380
2018-03-15	$81.84	$82.00	$81.17	$81.54	$81.54	97,121
2018-03-14	$82.13	$82.49	$81.00	$81.46	$81.46	166,467
2018-03-13	$83.50	$84.48	$81.59	$81.59	$81.59	324,170
2018-03-12	$83.73	$83.94	$82.52	$83.20	$83.20	330,002
2018-03-09	$83.01	$83.83	$82.39	$83.71	$83.71	500,176
2018-03-08	$82.00	$83.39	$81.42	$83.25	$83.25	340,106
2018-03-07	$80.00	$82.00	$79.08	$81.98	$81.98	275,778
2018-03-06	$76.39	$80.17	$75.72	$79.92	$79.92	607,788
2018-03-05	$74.10	$76.38	$73.50	$76.24	$76.24	557,575
2018-03-02	$70.60	$77.05	$67.38	$76.39	$76.39	438,670
2018-03-01	$63.40	$66.20	$62.59	$64.51	$64.51	119,378
2018-02-28	$66.13	$66.80	$64.80	$65.47	$65.47	167,463
2018-02-27	$65.07	$66.72	$65.02	$65.95	$65.95	101,167
2018-02-26	$69.73	$70.45	$65.28	$65.58	$65.58	203,955
2018-02-23	$68.65	$70.17	$67.28	$69.57	$69.57	142,658
2018-02-22	$69.58	$69.67	$67.99	$69.37	$69.37	73,198
2018-02-21	$68.60	$70.09	$68.60	$69.59	$69.59	95,691
2018-02-20	$67.11	$68.37	$67.01	$68.32	$68.32	145,612
2018-02-16	$67.00	$68.26	$67.00	$67.85	$67.85	150,699
2018-02-15	$66.37	$67.42	$66.00	$67.17	$67.17	106,983
2018-02-14	$64.11	$66.37	$64.09	$65.88	$65.88	201,821
2018-02-13	$66.18	$66.18	$63.12	$64.09	$64.09	175,927
2018-02-12	$66.78	$67.99	$65.85	$66.31	$66.31	136,764
2018-02-09	$67.03	$67.90	$64.88	$66.28	$66.28	125,581
2018-02-08	$67.39	$68.94	$66.26	$66.85	$66.85	257,112
2018-02-07	$67.46	$68.12	$67.23	$67.35	$67.35	213,910
2018-02-06	$67.07	$69.00	$64.02	$67.80	$67.80	96,210
2018-02-05	$68.69	$70.40	$67.86	$68.09	$68.09	138,431
2018-02-02	$70.82	$70.82	$68.48	$69.03	$69.03	94,133
2018-02-01	$69.95	$71.77	$69.49	$71.15	$71.15	252,160
2018-01-31	$69.88	$71.35	$69.72	$70.09	$70.09	253,237
2018-01-30	$68.60	$70.09	$68.00	$69.71	$69.71	324,608
2018-01-29	$69.07	$69.89	$68.87	$68.93	$68.93	141,005
2018-01-26	$68.76	$69.25	$68.00	$69.12	$69.12	160,822
2018-01-25	$68.35	$68.42	$67.97	$68.21	$68.21	100,217
2018-01-24	$68.59	$68.59	$67.71	$68.25	$68.25	132,944
2018-01-23	$68.13	$68.48	$67.84	$68.07	$68.07	280,168
2018-01-22	$67.32	$68.53	$66.87	$68.13	$68.13	151,642
2018-01-19	$66.81	$67.79	$66.71	$67.00	$67.00	221,563
2018-01-18	$67.60	$68.30	$66.42	$66.89	$66.89	957,108
2018-01-17	$67.37	$67.82	$66.74	$67.58	$67.58	65,052
2018-01-16	$66.20	$67.79	$66.01	$66.63	$66.63	138,745
2018-01-12	$65.16	$66.23	$64.85	$65.64	$65.64	118,083
2018-01-11	$66.10	$66.44	$64.74	$64.84	$64.84	51,738
2018-01-10	$65.44	$66.41	$65.07	$66.03	$66.03	133,833
2018-01-09	$64.38	$66.41	$64.22	$65.57	$65.57	122,978
2018-01-08	$62.63	$64.66	$62.63	$64.17	$64.17	631,575
2018-01-05	$62.25	$63.15	$61.85	$62.51	$62.51	393,083
2018-01-04	$61.38	$62.96	$61.04	$61.85	$61.85	148,187
2018-01-03	$62.10	$62.97	$58.56	$61.22	$61.22	63,870
2018-01-02	$61.36	$62.66	$61.36	$62.09	$62.09	49,493
2017-12-29	$61.63	$61.63	$60.72	$60.85	$60.85	55,264
2017-12-28	$62.00	$62.02	$60.88	$61.41	$61.41	44,972
2017-12-27	$62.07	$62.17	$61.50	$61.80	$61.80	87,874
2017-12-26	$60.80	$62.14	$60.22	$61.71	$61.71	50,320
2017-12-22	$61.68	$62.34	$60.95	$61.25	$61.25	68,753
2017-12-21	$61.51	$62.65	$59.40	$61.53	$61.53	104,081
2017-12-20	$62.56	$63.08	$61.23	$61.53	$61.53	147,322
2017-12-19	$60.72	$62.88	$60.00	$62.52	$62.52	184,525
2017-12-18	$60.10	$61.03	$59.80	$60.55	$60.55	186,510
2017-12-15	$59.13	$60.22	$57.75	$59.76	$59.76	197,309
2017-12-14	$58.58	$59.60	$57.68	$59.24	$59.24	95,606
2017-12-13	$58.25	$58.76	$57.17	$58.48	$58.48	87,396
2017-12-12	$58.41	$58.65	$58.02	$58.24	$58.24	75,277
2017-12-11	$58.14	$59.01	$58.03	$58.44	$58.44	95,635
2017-12-08	$58.43	$59.98	$57.82	$58.01	$58.01	235,276
2017-12-07	$57.94	$59.13	$57.94	$58.57	$58.57	178,707
2017-12-06	$57.09	$58.00	$56.33	$57.79	$57.79	84,759
2017-12-05	$57.21	$57.78	$56.82	$57.36	$57.36	148,164
2017-12-04	$57.31	$57.88	$56.33	$57.39	$57.39	194,884
2017-12-01	$57.61	$57.84	$56.22	$56.90	$56.90	286,553
2017-11-30	$58.23	$58.75	$57.14	$57.50	$57.50	408,976
2017-11-29	$59.14	$59.14	$56.94	$58.22	$58.22	1,131,388
2017-11-28	$60.66	$61.12	$58.84	$59.34	$59.34	112,929
2017-11-27	$62.10	$62.10	$60.63	$60.65	$60.65	75,051
2017-11-24	$61.56	$62.06	$61.13	$61.95	$61.95	49,775
2017-11-22	$62.71	$62.74	$61.33	$61.72	$61.72	70,155
2017-11-21	$62.85	$63.10	$62.07	$62.70	$62.70	83,227
2017-11-20	$62.57	$63.86	$62.06	$62.75	$62.75	269,749
2017-11-17	$61.99	$63.00	$61.81	$62.57	$62.57	367,603
2017-11-16	$61.17	$62.64	$61.00	$62.12	$62.12	107,996
2017-11-15	$61.79	$62.26	$60.57	$60.89	$60.89	53,343
2017-11-14	$62.67	$63.68	$61.78	$61.90	$61.90	90,223
2017-11-13	$63.77	$63.98	$62.58	$62.99	$62.99	126,758
2017-11-10	$62.13	$64.47	$59.45	$63.80	$63.80	239,830
2017-11-09	$61.73	$62.59	$61.10	$62.43	$62.43	138,991
2017-11-08	$62.25	$63.08	$61.57	$61.86	$61.86	160,589
2017-11-07	$62.04	$62.70	$61.98	$62.42	$62.42	353,407
2017-11-06	$61.43	$62.44	$61.13	$62.03	$62.03	164,727
2017-11-03	$61.81	$62.23	$60.72	$61.23	$61.23	200,149
2017-11-02	$61.58	$62.45	$61.58	$61.80	$61.80	85,084
2017-11-01	$61.68	$62.50	$60.96	$61.26	$61.26	75,915
2017-10-31	$61.06	$62.38	$60.82	$61.90	$61.90	178,111
2017-10-30	$62.20	$62.20	$60.68	$60.84	$60.84	238,788
2017-10-27	$62.50	$62.94	$61.64	$62.29	$62.29	62,117
2017-10-26	$61.67	$62.63	$61.51	$62.37	$62.37	62,554
2017-10-25	$61.77	$62.59	$61.47	$61.72	$61.72	74,929
2017-10-24	$61.80	$62.25	$61.09	$61.76	$61.76	114,602
2017-10-23	$61.75	$62.42	$61.33	$61.79	$61.79	119,223
2017-10-20	$62.71	$62.95	$61.54	$62.05	$62.05	88,372
2017-10-19	$62.81	$62.84	$61.03	$62.23	$62.23	104,615
2017-10-18	$63.85	$64.61	$63.00	$63.13	$63.13	315,078
2017-10-17	$64.38	$64.74	$63.36	$63.57	$63.57	69,620
2017-10-16	$65.10	$65.10	$64.46	$64.74	$64.74	215,097
2017-10-13	$65.26	$65.85	$64.04	$64.76	$64.76	165,172
2017-10-12	$61.73	$64.77	$61.73	$64.50	$64.50	747,399
2017-10-11	$61.05	$61.82	$60.60	$61.73	$61.73	120,157
2017-10-10	$60.95	$61.24	$60.66	$61.04	$61.04	88,378
2017-10-09	$61.09	$61.60	$60.64	$60.68	$60.68	128,015
2017-10-06	$60.48	$61.58	$60.48	$60.86	$60.86	89,128
2017-10-05	$61.63	$61.98	$60.65	$60.73	$60.73	44,662
2017-10-04	$61.70	$61.90	$61.14	$61.64	$61.64	98,439
2017-10-03	$62.01	$62.40	$61.42	$61.71	$61.71	108,352
2017-10-02	$61.48	$62.16	$60.26	$61.49	$61.49	113,954
2017-09-29	$60.82	$61.23	$60.38	$60.61	$60.61	291,162
2017-09-28	$61.37	$61.37	$60.46	$60.60	$60.60	75,623
2017-09-27	$60.84	$61.76	$60.49	$61.23	$61.23	136,151
2017-09-26	$59.47	$60.30	$58.80	$60.26	$60.26	189,148
2017-09-25	$62.00	$62.00	$58.36	$59.55	$59.55	293,909
2017-09-22	$59.02	$62.00	$59.02	$61.75	$61.75	295,964
2017-09-21	$58.55	$59.80	$57.95	$58.50	$58.50	290,583
2017-09-20	$60.14	$60.24	$58.48	$58.49	$58.49	126,446
2017-09-19	$59.06	$60.31	$58.84	$59.94	$59.94	125,751
2017-09-18	$58.70	$59.46	$58.02	$58.68	$58.68	350,040
2017-09-15	$60.42	$61.06	$58.29	$58.66	$58.66	324,533
2017-09-14	$59.55	$60.44	$59.08	$60.41	$60.41	248,391
2017-09-13	$60.31	$60.42	$59.58	$59.62	$59.62	54,670
2017-09-12	$59.67	$60.59	$59.47	$60.39	$60.39	148,478
2017-09-11	$59.44	$60.21	$58.99	$59.29	$59.29	143,389
2017-09-08	$60.05	$60.45	$58.96	$58.99	$58.99	156,520
2017-09-07	$59.93	$60.55	$59.64	$60.04	$60.04	104,362
2017-09-06	$59.52	$60.07	$59.39	$59.86	$59.86	77,829
2017-09-05	$59.97	$60.20	$58.96	$59.39	$59.39	87,930
2017-09-01	$59.59	$60.34	$59.17	$59.92	$59.92	88,095
2017-08-31	$58.47	$59.55	$58.47	$59.40	$59.40	109,926
2017-08-30	$58.06	$59.32	$58.06	$58.87	$58.87	135,056
2017-08-29	$57.00	$58.22	$56.92	$58.06	$58.06	185,996
2017-08-28	$57.90	$58.11	$57.26	$57.80	$57.80	83,407
2017-08-25	$58.79	$59.36	$57.64	$58.06	$58.06	141,604
2017-08-24	$59.55	$59.59	$57.96	$58.40	$58.40	133,232
2017-08-23	$58.33	$59.59	$58.02	$59.23	$59.23	164,339
2017-08-22	$59.03	$59.64	$58.43	$58.94	$58.94	220,742
2017-08-21	$56.77	$59.64	$56.77	$59.43	$59.43	271,387
2017-08-18	$57.47	$57.72	$56.61	$56.68	$56.68	116,114
2017-08-17	$56.29	$58.22	$55.89	$57.50	$57.50	288,686
2017-08-16	$56.50	$56.79	$56.10	$56.40	$56.40	86,897
2017-08-15	$56.00	$56.75	$55.73	$56.54	$56.54	116,951
2017-08-14	$56.00	$56.77	$55.49	$55.71	$55.71	168,446
2017-08-11	$54.98	$55.66	$53.26	$55.63	$55.63	160,723
2017-08-10	$56.79	$56.85	$54.41	$55.04	$55.04	135,194
2017-08-09	$55.12	$56.91	$54.32	$56.62	$56.62	251,670
2017-08-08	$53.60	$55.16	$53.57	$55.12	$55.12	213,321
2017-08-07	$55.12	$55.30	$53.27	$53.73	$53.73	510,307
2017-08-04	$51.06	$56.94	$51.06	$55.39	$55.39	457,000
2017-08-03	$49.50	$50.75	$49.25	$50.44	$50.44	140,105
2017-08-02	$50.49	$50.80	$48.86	$49.67	$49.67	368,701
2017-08-01	$49.11	$50.59	$49.11	$50.18	$50.18	268,267
2017-07-31	$48.23	$49.44	$48.15	$49.26	$49.26	135,673
2017-07-28	$47.50	$48.25	$47.17	$48.16	$48.16	55,993
2017-07-27	$48.00	$48.20	$47.12	$47.79	$47.79	109,764
2017-07-26	$48.40	$48.74	$47.50	$48.04	$48.04	93,013
2017-07-25	$48.32	$48.32	$47.74	$48.08	$48.08	54,476
2017-07-24	$48.13	$48.27	$47.40	$48.14	$48.14	69,664
2017-07-21	$47.98	$48.44	$47.94	$48.12	$48.12	21,219
2017-07-20	$47.69	$48.14	$47.60	$47.84	$47.84	144,311
2017-07-19	$47.88	$48.12	$47.30	$47.84	$47.84	148,022
2017-07-18	$47.66	$48.13	$47.21	$47.87	$47.87	62,500
2017-07-17	$47.56	$48.26	$47.31	$47.68	$47.68	76,802
2017-07-14	$47.91	$48.31	$47.30	$47.31	$47.31	45,986
2017-07-13	$47.66	$48.16	$47.25	$47.90	$47.90	63,816
2017-07-12	$46.52	$47.77	$46.52	$47.67	$47.67	80,277
2017-07-11	$46.50	$46.58	$45.71	$46.18	$46.18	113,706
2017-07-10	$45.46	$46.52	$45.46	$46.46	$46.46	66,491
2017-07-07	$45.05	$45.57	$45.05	$45.31	$45.31	39,961
2017-07-06	$45.55	$46.35	$44.81	$45.06	$45.06	78,355
2017-07-05	$45.59	$46.22	$45.37	$45.70	$45.70	109,987
2017-07-03	$44.78	$45.78	$44.68	$45.58	$45.58	51,573
2017-06-30	$45.30	$45.87	$44.66	$44.73	$44.73	136,412
2017-06-29	$45.49	$45.55	$44.63	$45.21	$45.21	80,954
2017-06-28	$45.22	$45.99	$45.06	$45.41	$45.41	56,268
2017-06-27	$45.35	$45.79	$45.03	$45.40	$45.40	108,565
2017-06-26	$46.59	$46.99	$45.30	$45.36	$45.36	264,989
2017-06-23	$45.34	$46.59	$45.16	$46.35	$46.35	333,362
2017-06-22	$45.20	$45.48	$44.81	$45.34	$45.34	59,885
2017-06-21	$44.76	$45.50	$44.15	$45.19	$45.19	89,577
2017-06-20	$44.76	$45.03	$44.07	$44.76	$44.76	74,662
2017-06-19	$43.82	$44.80	$42.60	$44.68	$44.68	121,808
2017-06-16	$43.01	$44.74	$43.01	$43.67	$43.67	61,519
2017-06-15	$43.18	$43.19	$42.57	$43.05	$43.05	86,585
2017-06-14	$44.04	$44.39	$43.06	$43.34	$43.34	137,634
2017-06-13	$43.75	$44.39	$43.45	$43.94	$43.94	200,717
2017-06-12	$43.68	$44.29	$42.80	$43.65	$43.65	151,947
2017-06-09	$44.90	$45.36	$43.76	$43.89	$43.89	312,032
2017-06-08	$44.51	$44.89	$44.47	$44.71	$44.71	140,140
2017-06-07	$44.50	$44.80	$43.47	$44.28	$44.28	255,637
2017-06-06	$43.77	$44.89	$43.77	$44.36	$44.36	327,506
2017-06-05	$44.36	$44.40	$43.72	$44.14	$44.14	176,995
2017-06-02	$43.58	$44.24	$43.58	$44.12	$44.12	275,932
2017-06-01	$43.77	$44.33	$43.09	$43.92	$43.92	326,894
2017-05-31	$43.40	$43.73	$42.83	$43.59	$43.59	279,943
2017-05-30	$43.60	$43.83	$43.31	$43.40	$43.40	67,504
2017-05-26	$43.38	$43.95	$43.33	$43.59	$43.59	70,061
2017-05-25	$43.52	$43.82	$43.23	$43.41	$43.41	131,577
2017-05-24	$44.65	$44.83	$43.45	$43.49	$43.49	133,163
2017-05-23	$44.40	$44.68	$44.15	$44.47	$44.47	408,111
2017-05-22	$44.07	$44.40	$43.66	$44.39	$44.39	292,386
2017-05-19	$43.40	$44.50	$43.34	$43.76	$43.76	381,591
2017-05-18	$43.88	$44.44	$43.28	$43.47	$43.47	201,784
2017-05-17	$44.45	$44.79	$43.75	$43.91	$43.91	194,113
2017-05-16	$44.28	$44.86	$44.21	$44.56	$44.56	235,391
2017-05-15	$43.46	$44.28	$43.31	$44.00	$44.00	159,511
2017-05-12	$43.14	$44.00	$43.08	$43.56	$43.56	205,693
2017-05-11	$43.49	$43.77	$42.39	$43.47	$43.47	279,428
2017-05-10	$42.45	$43.63	$42.01	$43.20	$43.20	366,617
2017-05-09	$41.81	$44.04	$41.81	$42.85	$42.85	372,803
2017-05-08	$41.87	$42.37	$41.16	$42.31	$42.31	238,796
2017-05-05	$42.01	$43.00	$41.14	$42.50	$42.50	140,916
2017-05-04	$40.83	$41.63	$40.03	$41.15	$41.15	61,799
2017-05-03	$40.84	$41.35	$39.85	$40.79	$40.79	63,588
2017-05-02	$40.96	$41.67	$40.79	$40.88	$40.88	82,479
2017-05-01	$41.08	$41.74	$40.63	$41.07	$41.07	31,367
2017-04-28	$41.00	$41.93	$40.71	$40.99	$40.99	86,581
2017-04-27	$40.94	$42.20	$40.84	$41.14	$41.14	81,400
2017-04-26	$41.01	$41.46	$40.58	$40.93	$40.93	199,262
2017-04-25	$40.54	$41.35	$39.73	$41.04	$41.04	136,394
2017-04-24	$40.04	$40.94	$39.65	$40.38	$40.38	365,230
2017-04-21	$39.71	$41.22	$39.38	$39.75	$39.75	150,622
2017-04-20	$39.80	$41.40	$39.39	$39.46	$39.46	96,780
2017-04-19	$39.20	$40.25	$39.11	$39.64	$39.64	72,168
2017-04-18	$37.81	$39.18	$37.00	$39.00	$39.00	164,504
2017-04-17	$40.56	$40.67	$37.91	$38.07	$38.07	141,860
2017-04-13	$40.53	$41.76	$40.44	$40.52	$40.52	125,038
2017-04-12	$39.76	$40.62	$39.56	$40.51	$40.51	327,995
2017-04-11	$39.68	$39.78	$38.99	$39.76	$39.76	64,219
2017-04-10	$39.26	$39.95	$39.12	$39.48	$39.48	86,334
2017-04-07	$38.66	$39.23	$38.64	$38.96	$38.96	101,305
2017-04-06	$38.47	$38.72	$38.03	$38.59	$38.59	75,080
2017-04-05	$37.24	$38.50	$37.09	$38.24	$38.24	98,998
2017-04-04	$37.06	$37.49	$36.92	$37.35	$37.35	61,065
2017-04-03	$36.52	$37.68	$36.26	$36.98	$36.98	196,076
2017-03-31	$36.25	$36.70	$34.88	$36.66	$36.66	97,599
2017-03-30	$36.43	$36.48	$36.02	$36.26	$36.26	110,097
2017-03-29	$36.13	$36.76	$35.95	$36.10	$36.10	65,321
2017-03-28	$37.09	$37.49	$35.91	$36.19	$36.19	79,338
2017-03-27	$36.67	$37.15	$36.33	$37.11	$37.11	78,877
2017-03-24	$37.22	$37.50	$36.84	$36.88	$36.88	282,753
2017-03-23	$36.79	$37.42	$36.61	$36.99	$36.99	62,553
2017-03-22	$37.08	$37.21	$36.46	$36.77	$36.77	31,565
2017-03-21	$37.19	$37.43	$36.90	$37.02	$37.02	60,501
2017-03-20	$37.07	$37.45	$36.88	$37.35	$37.35	94,777
2017-03-17	$36.21	$37.20	$36.21	$37.17	$37.17	163,819
2017-03-16	$36.83	$36.99	$36.08	$36.31	$36.31	84,499
2017-03-15	$35.99	$37.69	$35.65	$36.85	$36.85	563,427
2017-03-14	$35.98	$36.08	$35.75	$36.04	$36.04	152,441
2017-03-13	$35.47	$35.98	$35.47	$35.94	$35.94	80,366
2017-03-10	$34.85	$35.90	$34.85	$35.50	$35.50	164,886
2017-03-09	$35.83	$36.05	$31.25	$34.51	$34.51	6,882
2017-03-08	$35.61	$36.20	$35.61	$35.90	$35.90	479,997
2017-03-07	$35.42	$35.70	$35.37	$35.60	$35.60	278,658
2017-03-06	$35.60	$35.68	$35.32	$35.44	$35.44	47,680
2017-03-03	$34.94	$35.88	$34.89	$35.60	$35.60	334,510
2017-03-02	$35.00	$35.00	$34.78	$34.94	$34.94	79,840
2017-03-01	$35.90	$35.90	$34.82	$34.96	$34.96	102,207
2017-02-28	$35.69	$35.96	$35.69	$35.95	$35.95	29,085
2017-02-27	$36.00	$36.00	$35.64	$35.97	$35.97	50,137
2017-02-24	$35.95	$36.25	$35.65	$36.04	$36.04	78,384
2017-02-23	$35.27	$36.56	$35.27	$36.03	$36.03	57,920
2017-02-22	$36.60	$37.93	$35.56	$35.85	$35.85	100,371
2017-02-21	$35.68	$37.02	$35.68	$36.45	$36.45	143,603
2017-02-17	$35.39	$36.49	$34.97	$35.79	$35.79	127,928
2017-02-16	$34.46	$35.38	$34.15	$35.24	$35.24	50,968
2017-02-15	$34.30	$34.69	$34.09	$34.50	$34.50	77,310
2017-02-14	$35.37	$35.63	$34.01	$34.27	$34.27	157,112
2017-02-13	$35.59	$36.37	$35.26	$35.65	$35.65	33,892
2017-02-10	$36.79	$36.79	$35.26	$35.65	$35.65	21,759
2017-02-09	$35.92	$36.82	$35.55	$36.55	$36.55	49,098
2017-02-08	$35.38	$36.12	$35.38	$35.76	$35.76	36,967
2017-02-07	$35.48	$36.19	$34.89	$35.61	$35.61	28,104
2017-02-06	$35.95	$35.95	$35.02	$35.35	$35.35	16,902
2017-02-03	$35.07	$36.10	$35.07	$35.78	$35.78	39,500
2017-02-02	$35.02	$35.58	$34.16	$34.84	$34.84	36,140
2017-02-01	$35.18	$35.50	$34.34	$35.03	$35.03	53,811
2017-01-31	$34.65	$35.58	$34.62	$35.18	$35.18	21,023
2017-01-30	$34.90	$35.55	$33.59	$34.75	$34.75	20,124
2017-01-27	$34.88	$35.59	$34.78	$35.13	$35.13	28,985
2017-01-26	$35.26	$35.77	$34.87	$35.02	$35.02	30,665
2017-01-25	$35.29	$35.93	$33.89	$35.37	$35.37	57,150
2017-01-24	$35.54	$35.60	$33.63	$35.36	$35.36	53,364
2017-01-23	$35.41	$35.63	$34.52	$35.30	$35.30	22,952
2017-01-20	$35.48	$35.60	$34.85	$35.05	$35.05	39,214
2017-01-19	$35.66	$35.66	$33.86	$35.23	$35.23	52,137
2017-01-18	$35.61	$35.73	$34.51	$34.72	$34.72	50,676
2017-01-17	$35.27	$36.06	$34.42	$35.83	$35.83	70,371
2017-01-13	$34.76	$35.84	$34.31	$35.19	$35.19	51,734
2017-01-12	$35.64	$35.91	$34.52	$34.73	$34.73	62,675
2017-01-11	$36.69	$36.69	$35.44	$35.66	$35.66	77,979
2017-01-10	$34.54	$36.59	$33.18	$36.54	$36.54	205,069
2017-01-09	$33.88	$34.72	$33.75	$34.40	$34.40	59,732
2017-01-06	$33.94	$34.67	$33.71	$33.95	$33.95	47,422
2017-01-05	$33.89	$34.82	$33.85	$34.02	$34.02	47,642
2017-01-04	$33.80	$34.39	$33.74	$33.88	$33.88	31,536
2017-01-03	$33.80	$34.35	$33.55	$33.69	$33.69	55,628
2016-12-30	$33.86	$33.98	$33.55	$33.80	$33.80	37,951
2016-12-29	$33.76	$33.98	$33.39	$33.70	$33.70	55,707
2016-12-28	$33.43	$33.89	$33.13	$33.65	$33.65	48,675
2016-12-27	$33.01	$33.75	$32.81	$33.43	$33.43	30,106
2016-12-23	$33.21	$33.41	$32.76	$33.17	$33.17	26,065
2016-12-22	$32.08	$33.15	$32.08	$33.14	$33.14	52,159
2016-12-21	$32.63	$33.29	$32.32	$32.82	$32.82	72,963
2016-12-20	$32.46	$32.91	$32.27	$32.38	$32.38	57,599
2016-12-19	$33.37	$33.37	$32.23	$32.45	$32.45	47,584
2016-12-16	$32.84	$33.58	$32.37	$32.99	$32.99	66,123
2016-12-15	$33.04	$33.46	$32.43	$32.63	$32.63	42,276
2016-12-14	$34.20	$34.56	$32.84	$32.90	$32.90	77,792
2016-12-13	$34.75	$34.97	$34.14	$34.54	$34.54	107,987
2016-12-12	$34.30	$34.63	$33.60	$34.41	$34.41	61,174
2016-12-09	$34.47	$34.92	$34.39	$34.49	$34.49	70,977
2016-12-08	$34.64	$34.94	$34.31	$34.47	$34.47	66,443
2016-12-07	$34.54	$34.98	$34.30	$34.57	$34.57	96,844
2016-12-06	$35.23	$35.23	$34.44	$34.72	$34.72	25,161
2016-12-05	$35.52	$35.68	$34.65	$34.86	$34.86	57,425
2016-12-02	$35.35	$35.67	$34.89	$35.34	$35.34	47,954
2016-12-01	$35.42	$35.81	$35.26	$35.40	$35.40	84,761
2016-11-30	$35.25	$35.63	$35.05	$35.37	$35.37	95,865
2016-11-29	$35.60	$35.87	$34.80	$35.01	$35.01	123,920
2016-11-28	$35.00	$35.75	$34.45	$35.59	$35.59	126,282
2016-11-25	$34.68	$35.08	$34.59	$35.05	$35.05	111,694
2016-11-23	$33.52	$34.68	$33.30	$34.59	$34.59	86,723
2016-11-22	$34.50	$34.54	$32.90	$34.17	$34.17	78,990
2016-11-21	$34.24	$34.59	$32.82	$34.54	$34.54	34,309
2016-11-18	$32.40	$34.43	$32.40	$34.17	$34.17	19,485
2016-11-17	$33.81	$34.25	$33.81	$34.00	$34.00	30,158
2016-11-16	$33.58	$33.94	$32.63	$33.89	$33.89	26,232
2016-11-15	$33.05	$33.89	$32.75	$33.74	$33.74	44,166
2016-11-14	$32.94	$32.98	$32.61	$32.81	$32.81	30,153
2016-11-11	$33.15	$34.99	$32.63	$32.75	$32.75	63,900
2016-11-10	$34.29	$34.36	$32.89	$33.11	$33.11	106,306
2016-11-09	$34.27	$34.80	$33.77	$34.34	$34.34	49,927
2016-11-08	$33.76	$34.74	$32.99	$34.69	$34.69	40,948
2016-11-07	$33.77	$34.10	$32.00	$34.05	$34.05	81,236
2016-11-04	$33.45	$33.86	$33.00	$33.68	$33.68	52,104
2016-11-03	$32.75	$33.43	$32.71	$33.26	$33.26	65,733
2016-11-02	$33.76	$33.76	$32.44	$32.96	$32.96	30,912
2016-11-01	$34.09	$34.68	$32.12	$32.73	$32.73	40,046
2016-10-31	$33.72	$34.08	$33.63	$34.00	$34.00	36,964
2016-10-28	$32.96	$33.71	$32.96	$33.51	$33.51	28,670
2016-10-27	$33.12	$33.18	$32.46	$33.06	$33.06	45,132
2016-10-26	$33.03	$33.58	$33.02	$33.21	$33.21	47,260
2016-10-25	$32.89	$33.57	$32.72	$33.20	$33.20	28,795
2016-10-24	$32.82	$33.07	$32.60	$32.84	$32.84	22,594
2016-10-21	$32.39	$32.83	$32.17	$32.60	$32.60	26,322
2016-10-20	$32.69	$32.69	$32.12	$32.57	$32.57	19,321
2016-10-19	$32.64	$32.64	$32.14	$32.35	$32.35	14,177
2016-10-18	$32.38	$32.50	$32.10	$32.28	$32.28	22,895
2016-10-17	$32.14	$32.47	$31.82	$32.07	$32.07	15,255
2016-10-14	$32.65	$33.26	$31.98	$32.19	$32.19	71,724
2016-10-13	$32.14	$32.58	$31.58	$32.38	$32.38	62,693
2016-10-12	$32.34	$32.49	$32.03	$32.28	$32.28	26,066
2016-10-11	$33.07	$33.14	$32.08	$32.34	$32.34	77,224
2016-10-10	$32.83	$33.40	$32.76	$33.17	$33.17	35,662
2016-10-07	$33.14	$33.49	$32.40	$32.46	$32.46	48,069
2016-10-06	$33.27	$33.51	$32.98	$33.16	$33.16	60,163
2016-10-05	$33.43	$33.91	$33.24	$33.24	$33.24	29,373
2016-10-04	$32.62	$33.74	$32.62	$33.43	$33.43	104,176
2016-10-03	$33.35	$33.35	$32.60	$32.62	$32.62	92,441
2016-09-30	$34.16	$34.36	$33.27	$33.38	$33.38	103,604
2016-09-29	$34.54	$34.98	$34.27	$34.51	$34.51	83,855
2016-09-28	$34.93	$35.00	$34.05	$34.28	$34.28	310,145
2016-09-27	$34.89	$35.19	$34.48	$35.14	$35.14	94,955
2016-09-26	$34.78	$34.89	$34.50	$34.84	$34.84	84,483
2016-09-23	$34.70	$34.84	$34.49	$34.84	$34.84	68,406
2016-09-22	$34.66	$34.88	$33.65	$34.78	$34.78	46,917
2016-09-21	$34.03	$34.68	$34.00	$34.68	$34.68	126,941
2016-09-20	$33.64	$34.10	$33.41	$34.06	$34.06	148,036
2016-09-19	$33.55	$33.68	$33.26	$33.57	$33.57	108,400
2016-09-16	$33.52	$33.65	$33.44	$33.55	$33.55	56,661
2016-09-15	$33.16	$33.59	$33.16	$33.58	$33.58	54,200
2016-09-14	$33.49	$33.49	$33.04	$33.26	$33.26	97,177
2016-09-13	$32.96	$33.51	$32.96	$33.45	$33.45	137,232
2016-09-12	$32.78	$33.11	$32.28	$33.00	$33.00	153,950
2016-09-09	$32.73	$33.18	$32.48	$32.91	$32.91	134,902
2016-09-08	$33.49	$33.65	$32.75	$32.85	$32.85	78,288
2016-09-07	$33.47	$33.65	$32.94	$33.50	$33.50	131,897
2016-09-06	$33.43	$33.67	$32.94	$33.41	$33.41	108,086
2016-09-02	$33.34	$33.56	$32.69	$33.33	$33.33	58,646
2016-09-01	$33.19	$33.64	$33.15	$33.24	$33.24	24,498
2016-08-31	$33.47	$33.67	$33.05	$33.33	$33.33	51,096
2016-08-30	$33.64	$33.64	$33.38	$33.48	$33.48	78,885
2016-08-29	$33.33	$33.69	$31.58	$33.58	$33.58	37,694
2016-08-26	$33.59	$33.59	$33.06	$33.36	$33.36	19,557
2016-08-25	$33.45	$33.70	$32.89	$33.34	$33.34	83,383
2016-08-24	$33.32	$33.81	$33.32	$33.42	$33.42	76,919
2016-08-23	$33.23	$33.50	$33.23	$33.44	$33.44	74,489
2016-08-22	$33.39	$33.48	$33.17	$33.44	$33.44	94,415
2016-08-19	$32.82	$33.37	$32.75	$33.37	$33.37	75,109
2016-08-18	$33.19	$33.39	$33.00	$33.14	$33.14	49,395
2016-08-17	$33.40	$33.40	$33.01	$33.15	$33.15	27,411
2016-08-16	$33.07	$33.49	$32.89	$33.41	$33.41	95,451
2016-08-15	$32.36	$33.27	$32.36	$33.26	$33.26	105,687
2016-08-12	$32.50	$32.98	$32.44	$32.63	$32.63	54,425
2016-08-11	$31.05	$32.88	$31.05	$32.67	$32.67	80,973
2016-08-10	$33.30	$33.30	$32.72	$32.97	$32.97	35,719
2016-08-09	$33.01	$33.41	$32.94	$33.30	$33.30	48,147
2016-08-08	$33.19	$33.59	$32.26	$33.03	$33.03	90,172
2016-08-05	$32.21	$35.26	$31.99	$33.60	$33.60	620,290
2016-08-04	$31.77	$31.99	$31.38	$31.74	$31.74	76,301
2016-08-03	$32.17	$32.22	$31.55	$31.65	$31.65	15,755
2016-08-02	$31.89	$32.28	$31.70	$31.85	$31.85	79,042
2016-08-01	$31.96	$32.16	$31.16	$31.88	$31.88	37,754
2016-07-29	$31.63	$32.05	$31.31	$31.82	$31.82	31,559
2016-07-28	$31.48	$31.65	$31.02	$31.54	$31.54	60,312
2016-07-27	$31.25	$31.74	$30.98	$31.48	$31.48	37,577
2016-07-26	$30.73	$31.29	$30.73	$31.18	$31.18	43,741
2016-07-25	$30.82	$31.36	$30.48	$30.84	$30.84	70,894
2016-07-22	$30.94	$31.44	$30.68	$30.95	$30.95	152,873
2016-07-21	$31.80	$31.92	$30.66	$30.81	$30.81	90,132
2016-07-20	$32.27	$32.29	$31.84	$31.94	$31.94	25,683
2016-07-19	$32.47	$32.66	$31.81	$32.30	$32.30	83,579
2016-07-18	$32.26	$32.87	$31.91	$32.48	$32.48	61,493
2016-07-15	$32.00	$32.48	$31.89	$32.21	$32.21	71,965
2016-07-14	$32.13	$32.19	$31.84	$31.90	$31.90	26,907
2016-07-13	$32.25	$32.35	$31.66	$31.81	$31.81	98,143
2016-07-12	$32.17	$32.95	$32.00	$32.09	$32.09	97,730
2016-07-11	$31.24	$32.28	$30.71	$31.91	$31.91	124,185
2016-07-08	$31.18	$31.95	$30.05	$31.27	$31.27	100,054
2016-07-07	$30.89	$31.51	$30.61	$30.85	$30.85	150,389
2016-07-06	$29.78	$30.85	$29.41	$30.82	$30.82	62,028
2016-07-05	$29.38	$30.00	$28.02	$29.78	$29.78	69,768
2016-07-01	$28.96	$29.99	$28.63	$29.59	$29.59	32,798
2016-06-30	$28.74	$29.61	$28.74	$29.31	$29.31	46,091
2016-06-29	$29.54	$29.54	$28.43	$29.19	$29.19	24,545
2016-06-28	$28.57	$29.81	$28.57	$29.12	$29.12	106,338
2016-06-27	$28.68	$28.70	$28.10	$28.46	$28.46	63,868
2016-06-24	$28.89	$29.97	$28.89	$29.30	$29.30	39,133
2016-06-23	$30.50	$30.56	$29.99	$30.20	$30.20	61,667
2016-06-22	$29.94	$30.89	$29.69	$30.51	$30.51	97,196
2016-06-21	$29.77	$30.11	$28.72	$29.95	$29.95	68,925
2016-06-20	$29.46	$30.01	$29.46	$29.78	$29.78	115,633
2016-06-17	$28.59	$29.31	$28.59	$29.25	$29.25	83,117
2016-06-16	$28.68	$28.99	$28.07	$28.58	$28.58	140,311
2016-06-15	$29.03	$29.03	$28.73	$28.88	$28.88	82,588
2016-06-14	$28.72	$29.20	$28.72	$28.78	$28.78	54,609
2016-06-13	$28.57	$29.30	$28.45	$28.74	$28.74	93,705
2016-06-10	$29.24	$30.03	$28.55	$28.65	$28.65	125,208
2016-06-09	$29.50	$30.01	$29.39	$29.56	$29.56	72,829
2016-06-08	$29.74	$30.00	$29.40	$29.80	$29.80	127,978
2016-06-07	$29.51	$29.95	$29.45	$29.63	$29.63	70,759
2016-06-06	$29.88	$30.40	$29.08	$29.45	$29.45	124,433
2016-06-03	$30.25	$30.25	$29.62	$29.94	$29.94	137,458
2016-06-02	$30.37	$30.79	$30.21	$30.37	$30.37	111,489
2016-06-01	$30.84	$31.00	$29.17	$30.41	$30.41	93,258
2016-05-31	$30.89	$31.15	$30.28	$31.01	$31.01	262,341
2016-05-27	$30.00	$31.04	$29.75	$30.65	$30.65	66,442
2016-05-26	$29.89	$30.23	$29.89	$29.98	$29.98	102,502
2016-05-25	$29.83	$30.25	$29.57	$29.93	$29.93	81,162
2016-05-24	$29.49	$30.05	$29.49	$29.75	$29.75	53,777
2016-05-23	$28.93	$29.50	$28.59	$29.29	$29.29	118,625
2016-05-20	$28.68	$30.33	$28.68	$28.86	$28.86	66,523
2016-05-19	$29.21	$29.59	$28.41	$28.49	$28.49	50,485
2016-05-18	$29.05	$30.08	$28.01	$29.30	$29.30	123,925
2016-05-17	$28.89	$30.30	$28.89	$29.23	$29.23	202,073
2016-05-16	$28.36	$29.27	$28.26	$28.94	$28.94	81,609
2016-05-13	$28.21	$28.32	$27.94	$28.20	$28.20	39,947
2016-05-12	$28.30	$28.72	$27.56	$28.18	$28.18	56,191
2016-05-11	$28.72	$28.76	$27.81	$28.17	$28.17	22,571
2016-05-10	$28.60	$29.59	$28.29	$28.84	$28.84	84,159
2016-05-09	$29.37	$29.41	$28.05	$28.41	$28.41	90,211
2016-05-06	$29.73	$30.50	$28.99	$29.50	$29.50	144,655
2016-05-05	$30.12	$31.04	$29.57	$29.84	$29.84	90,760
2016-05-04	$29.45	$30.43	$29.36	$30.06	$30.06	53,394
2016-05-03	$29.87	$30.14	$29.26	$29.68	$29.68	106,182
2016-05-02	$29.80	$30.82	$29.80	$30.17	$30.17	30,071
2016-04-29	$29.91	$30.29	$29.16	$29.80	$29.80	83,327
2016-04-28	$30.55	$31.13	$30.20	$30.38	$30.38	45,010
2016-04-27	$31.30	$31.42	$30.54	$30.65	$30.65	107,516
2016-04-26	$31.27	$31.90	$31.24	$31.31	$31.31	50,814
2016-04-25	$31.51	$31.87	$30.85	$31.30	$31.30	104,009
2016-04-22	$31.78	$31.96	$31.39	$31.70	$31.70	119,935
2016-04-21	$31.82	$32.43	$31.63	$31.86	$31.86	52,695
2016-04-20	$31.63	$32.54	$31.34	$31.93	$31.93	42,433
2016-04-19	$32.28	$32.62	$31.64	$31.67	$31.67	41,210
2016-04-18	$32.50	$32.78	$32.12	$32.34	$32.34	108,671
2016-04-15	$31.04	$32.29	$31.04	$32.22	$32.22	112,312
2016-04-14	$31.25	$31.40	$30.53	$30.92	$30.92	90,584
2016-04-13	$30.76	$31.25	$30.57	$31.17	$31.17	84,436
2016-04-12	$30.31	$30.75	$30.31	$30.45	$30.45	22,617
2016-04-11	$30.27	$30.82	$30.14	$30.38	$30.38	30,725
2016-04-08	$30.65	$30.83	$29.96	$30.19	$30.19	81,540
2016-04-07	$30.74	$31.17	$29.64	$30.41	$30.41	132,886
2016-04-06	$31.00	$31.00	$30.42	$30.84	$30.84	89,183
2016-04-05	$30.78	$30.95	$30.44	$30.86	$30.86	124,043
2016-04-04	$31.01	$31.08	$30.11	$30.97	$30.97	95,082
2016-04-01	$30.67	$31.08	$30.27	$30.99	$30.99	53,430
2016-03-31	$31.23	$31.59	$30.86	$31.02	$31.02	102,147
2016-03-30	$30.53	$31.25	$30.16	$31.12	$31.12	185,090
2016-03-29	$30.34	$30.53	$30.31	$30.40	$30.40	157,136
2016-03-28	$30.37	$30.56	$30.01	$30.32	$30.32	71,270
2016-03-24	$29.96	$30.68	$29.50	$30.53	$30.53	102,838
2016-03-23	$30.44	$30.91	$29.98	$30.02	$30.02	115,816
2016-03-22	$30.79	$30.99	$30.29	$30.74	$30.74	76,548
2016-03-21	$30.82	$31.08	$29.52	$30.82	$30.82	111,276
2016-03-18	$30.33	$30.88	$30.31	$30.84	$30.84	136,054
2016-03-17	$30.35	$30.45	$30.01	$30.25	$30.25	86,872
2016-03-16	$30.22	$30.50	$30.09	$30.40	$30.40	66,460
2016-03-15	$30.29	$30.41	$29.70	$30.14	$30.14	120,619
2016-03-14	$30.57	$30.73	$29.95	$30.46	$30.46	49,897
2016-03-11	$30.40	$30.77	$30.16	$30.56	$30.56	62,934
2016-03-10	$30.48	$30.48	$29.81	$30.09	$30.09	115,102
2016-03-09	$30.72	$30.98	$30.26	$30.48	$30.48	59,987
2016-03-08	$31.07	$31.50	$30.55	$30.59	$30.59	96,333
2016-03-07	$31.21	$31.32	$30.36	$31.14	$31.14	231,693
2016-03-04	$32.58	$32.58	$31.51	$31.84	$31.84	250,454
2016-03-03	$29.90	$33.49	$29.40	$32.89	$32.89	195,244
2016-03-02	$28.30	$28.65	$27.88	$28.37	$28.37	201,663
2016-03-01	$28.00	$28.67	$27.90	$28.09	$28.09	91,925
2016-02-29	$27.22	$27.92	$27.21	$27.80	$27.80	118,603
2016-02-26	$26.41	$27.48	$26.12	$27.33	$27.33	117,360
2016-02-25	$26.88	$26.88	$25.83	$26.16	$26.16	112,630
2016-02-24	$27.84	$27.84	$26.54	$26.94	$26.94	187,617
2016-02-23	$28.55	$28.55	$27.78	$28.24	$28.24	74,858
2016-02-22	$29.57	$29.80	$28.35	$28.48	$28.48	114,899
2016-02-19	$30.07	$30.14	$28.79	$29.14	$29.14	234,467
2016-02-18	$29.92	$30.39	$29.92	$30.24	$30.24	117,086
2016-02-17	$29.47	$30.02	$29.26	$29.95	$29.95	100,426
2016-02-16	$28.58	$29.07	$28.54	$28.88	$28.88	41,910
2016-02-12	$27.79	$28.58	$27.33	$27.92	$27.92	156,757
2016-02-11	$27.47	$30.30	$27.47	$27.79	$27.79	98,936
2016-02-10	$27.70	$28.37	$27.21	$27.88	$27.88	92,239
2016-02-09	$27.00	$27.71	$26.89	$27.46	$27.46	54,479
2016-02-08	$27.17	$28.05	$26.71	$26.95	$26.95	71,153
2016-02-05	$27.82	$27.87	$27.45	$27.53	$27.53	80,593
2016-02-04	$27.87	$28.17	$27.01	$27.85	$27.85	45,117
2016-02-03	$27.83	$28.23	$27.34	$27.91	$27.91	96,195
2016-02-02	$28.03	$28.28	$27.46	$27.84	$27.84	76,359
2016-02-01	$27.55	$28.37	$27.55	$28.21	$28.21	91,424
2016-01-29	$26.98	$27.90	$26.98	$27.83	$27.83	48,798
2016-01-28	$26.72	$26.84	$26.40	$26.76	$26.76	104,348
2016-01-27	$26.99	$27.26	$26.31	$26.46	$26.46	54,791
2016-01-26	$26.70	$27.29	$26.59	$27.07	$27.07	102,726
2016-01-25	$26.42	$27.10	$26.02	$26.72	$26.72	88,339
2016-01-22	$26.98	$27.31	$26.22	$26.49	$26.49	149,473
2016-01-21	$26.91	$27.09	$26.10	$26.60	$26.60	59,730
2016-01-20	$26.69	$27.22	$25.53	$26.82	$26.82	188,724
2016-01-19	$26.44	$27.98	$26.20	$27.32	$27.32	240,990
2016-01-15	$26.20	$27.25	$25.33	$25.96	$25.96	138,872
2016-01-14	$27.19	$27.82	$26.51	$26.89	$26.89	193,438
2016-01-13	$28.07	$29.49	$27.12	$27.15	$27.15	230,643
2016-01-12	$26.99	$28.26	$26.99	$27.85	$27.85	243,504
2016-01-11	$27.33	$27.40	$26.59	$26.93	$26.93	59,447
2016-01-08	$27.50	$28.05	$27.23	$27.41	$27.41	187,153
2016-01-07	$26.85	$28.16	$26.50	$27.37	$27.37	240,503
2016-01-06	$28.25	$28.70	$27.33	$27.47	$27.47	165,269
2016-01-05	$28.91	$29.08	$28.43	$28.52	$28.52	111,396
2016-01-04	$28.63	$29.21	$28.38	$28.92	$28.92	85,005
2015-12-31	$29.86	$30.25	$29.24	$29.46	$29.46	92,782
2015-12-30	$30.88	$30.97	$29.78	$29.89	$29.89	107,300
2015-12-29	$30.94	$31.78	$30.58	$30.93	$30.93	150,362
2015-12-28	$30.90	$31.03	$30.60	$30.84	$30.84	47,178
2015-12-24	$31.35	$31.35	$30.73	$31.08	$31.08	22,881
2015-12-23	$30.81	$31.43	$30.60	$31.22	$31.22	63,397
2015-12-22	$30.19	$30.86	$29.98	$30.74	$30.74	57,880
2015-12-21	$30.30	$30.49	$30.15	$30.27	$30.27	84,317
2015-12-18	$29.65	$30.52	$29.35	$30.15	$30.15	117,732
2015-12-17	$29.24	$29.98	$29.24	$29.63	$29.63	66,471
2015-12-16	$29.36	$29.73	$29.05	$29.58	$29.58	96,795
2015-12-15	$29.08	$29.35	$28.94	$29.17	$29.17	75,699
2015-12-14	$28.85	$29.63	$28.62	$28.88	$28.88	117,369
2015-12-11	$29.21	$29.27	$28.51	$28.66	$28.66	82,952
2015-12-10	$29.66	$30.15	$29.05	$29.52	$29.52	303,623
2015-12-09	$29.72	$30.60	$29.54	$29.81	$29.81	189,708
2015-12-08	$29.48	$29.96	$29.31	$29.89	$29.89	117,324
2015-12-07	$29.53	$29.94	$29.27	$29.92	$29.92	88,198
2015-12-04	$29.83	$29.96	$29.13	$29.57	$29.57	69,207
2015-12-03	$30.17	$30.17	$29.23	$29.81	$29.81	105,353
2015-12-02	$30.58	$30.69	$29.87	$30.14	$30.14	109,870
2015-12-01	$31.68	$31.68	$30.32	$30.74	$30.74	116,844
2015-11-30	$31.37	$31.83	$30.60	$31.76	$31.76	356,097
2015-11-27	$31.25	$31.53	$31.00	$31.29	$31.29	38,208
2015-11-25	$31.16	$31.66	$31.07	$31.41	$31.41	68,288
2015-11-24	$31.69	$31.90	$31.07	$31.20	$31.20	176,192
2015-11-23	$31.65	$32.93	$31.53	$31.77	$31.77	262,292
2015-11-20	$31.59	$31.96	$30.88	$31.81	$31.81	64,907
2015-11-19	$31.51	$31.65	$31.07	$31.56	$31.56	147,430
2015-11-18	$31.20	$31.72	$30.87	$31.40	$31.40	177,739
2015-11-17	$31.00	$31.59	$30.97	$31.23	$31.23	95,103
2015-11-16	$32.00	$32.00	$31.39	$31.58	$31.58	76,703
2015-11-13	$32.10	$32.40	$31.84	$32.08	$32.08	148,968
2015-11-12	$30.03	$33.57	$29.23	$32.28	$32.28	164,935
2015-11-11	$35.15	$35.15	$32.63	$34.48	$34.48	324,411
2015-11-10	$33.70	$35.17	$33.06	$33.42	$33.42	213,074
2015-11-09	$35.00	$35.49	$33.63	$33.90	$33.90	204,896
2015-11-06	$34.45	$34.99	$33.94	$34.79	$34.79	172,521
2015-11-05	$34.44	$34.99	$34.00	$34.63	$34.63	171,205
2015-11-04	$34.23	$34.99	$33.95	$34.50	$34.50	171,263
2015-11-03	$33.86	$34.37	$33.67	$34.00	$34.00	194,673
2015-11-02	$33.97	$34.38	$33.31	$33.80	$33.80	210,484
2015-10-30	$33.08	$34.00	$33.08	$33.81	$33.81	51,255
2015-10-29	$33.31	$33.67	$32.63	$32.90	$32.90	181,840
2015-10-28	$33.00	$33.61	$32.75	$33.49	$33.49	192,002
2015-10-27	$33.01	$33.94	$32.67	$33.06	$33.06	231,848
2015-10-26	$33.58	$33.89	$32.71	$33.11	$33.11	86,274
2015-10-23	$32.59	$33.78	$32.55	$33.57	$33.57	92,490
2015-10-22	$31.77	$32.21	$31.59	$32.11	$32.11	56,208
2015-10-21	$32.18	$32.38	$31.47	$31.61	$31.61	113,821
2015-10-20	$32.17	$32.60	$31.63	$32.18	$32.18	76,063
2015-10-19	$31.91	$32.33	$31.74	$32.06	$32.06	51,552
2015-10-16	$31.00	$32.15	$30.57	$32.06	$32.06	121,580
2015-10-15	$30.57	$31.32	$30.30	$30.97	$30.97	85,751
2015-10-14	$30.66	$31.01	$29.97	$30.35	$30.35	101,813
2015-10-13	$30.98	$31.74	$30.30	$30.64	$30.64	76,937
2015-10-12	$30.22	$31.41	$30.22	$31.25	$31.25	163,019
2015-10-09	$29.81	$30.47	$29.62	$30.09	$30.09	94,793
2015-10-08	$29.68	$29.82	$29.10	$29.71	$29.71	112,044
2015-10-07	$29.57	$29.99	$29.19	$29.82	$29.82	293,842
2015-10-06	$29.03	$29.57	$27.55	$29.16	$29.16	86,510
2015-10-05	$28.72	$29.26	$28.19	$29.15	$29.15	94,065
2015-10-02	$27.26	$28.63	$27.00	$28.41	$28.41	72,216
2015-10-01	$27.43	$27.73	$27.31	$27.52	$27.52	111,616
2015-09-30	$27.14	$27.63	$26.74	$27.40	$27.40	61,060
2015-09-29	$25.84	$26.94	$25.84	$26.72	$26.72	90,562
2015-09-28	$26.43	$26.61	$25.76	$25.92	$25.92	189,893
2015-09-25	$26.28	$26.82	$26.17	$26.33	$26.33	179,476
2015-09-24	$25.91	$26.24	$25.76	$26.07	$26.07	239,697
2015-09-23	$25.76	$26.29	$25.59	$26.13	$26.13	182,388
2015-09-22	$25.57	$26.54	$25.13	$25.83	$25.83	139,291
2015-09-21	$25.78	$26.05	$25.51	$25.95	$25.95	225,271
2015-09-18	$26.40	$26.49	$25.73	$25.84	$25.84	72,175
2015-09-17	$27.19	$27.24	$26.42	$26.52	$26.52	128,837
2015-09-16	$26.81	$27.81	$26.74	$27.35	$27.35	154,582
2015-09-15	$26.08	$26.75	$26.02	$26.58	$26.58	94,221
2015-09-14	$26.97	$27.15	$25.73	$25.95	$25.95	147,511
2015-09-11	$26.87	$27.11	$26.24	$27.10	$27.10	74,672
2015-09-10	$26.87	$27.31	$26.87	$27.04	$27.04	77,667
2015-09-09	$26.81	$27.20	$26.81	$27.02	$27.02	108,155
2015-09-08	$26.24	$27.00	$25.87	$26.51	$26.51	122,623
2015-09-04	$26.28	$26.32	$25.64	$25.67	$25.67	153,507
2015-09-03	$26.59	$26.73	$24.06	$26.32	$26.32	132,243
2015-09-02	$25.94	$26.79	$24.71	$26.37	$26.37	173,703
2015-09-01	$26.31	$26.63	$25.36	$25.71	$25.71	186,672
2015-08-31	$26.70	$27.39	$25.79	$26.81	$26.81	138,980

51Job Inc (JOBS) News Headlines

Recent 51Job Inc (JOBS) News

Similar Companies to 51Job Inc (JOBS) in the Staffing & Employment Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Kforce Inc	KFRC	Staffing & Employment Services	Industrials	151,000
Automatic Data Processing Inc	ADP	Staffing & Employment Services	Industrials	60,000
Robert Half International Inc	RHI	Staffing & Employment Services	Industrials	53,000
Kelly Services Inc - Class A	KELYA	Staffing & Employment Services	Industrials	40,838
ManpowerGroup	MAN	Staffing & Employment Services	Industrials	40,000
51Job Inc	JOBS	Staffing & Employment Services	Industrials	33,700
ASGN Inc	ASGN	Staffing & Employment Services	Industrials	21,000
Cross Country Healthcares Inc	CCRN	Staffing & Employment Services	Industrials	16,000
Paychex Inc	PAYX	Staffing & Employment Services	Industrials	11,400
Insperity Inc	NSP	Staffing & Employment Services	Industrials	8,700

51Job Inc (JOBS) Exchange: NASDAQ