Korn Ferry (KFY) Stock Profile

Data as of May 2, 2025

$64.04 ($1.45) 2.32%

Korn Ferry - Daily Information

Click for more stock information on Korn Ferry.

Daily Information	Data
Date	May 2, 2025
Open	$63.28
Previous Close	$64.04
High	$64.15
Low	$63.28
Adjusted Open	$63.28
Previous Adjusted Close	$64.04
Adjusted High	$64.15
Adjusted Low	$63.28

Invest in Korn Ferry (KFY)

Investing built for a better future.

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

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

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

Key People Korn Ferry

Employee	Position
Gary Dudley Burnison	President, Chief Executive Officer & Director
Robert P. Rozek	Executive VP, Chief Financial & Corporate Officer
Brandon Johnson	Chief Information Officer & Senior Vice President
Chong Ng	Chief Commercial Officer-Asia Pacific
Brian Suh	Senior Vice President-Corporate Development
Anthony J. LoPinto	Global Sector Leader & Managing Partner
Michael D. Kennedy	Senior Client Partner
JT Saunders	Chief Diversity Officer
Yaroslav Glazunov	Senior Client Partner
Michael Franzino	President-Global Financial Services
Alicia Yi	Vice Chairman-Consumer Market
Robert Mayes	Senior Client Partner-Real Estate
Michael DiStefano	President-Asia Pacific & CEO-Professional Search
Ashutosh Khanna	Senior Client Partner-Global Consumer Markets
Jonathan Dahl	Chief Content Officer & Vice President
Tierney Remick	Vice Chairman-Board & CEO Services
Douglas Charles	President-Americas & Global Consumer Practice
Sharad Vishvanath	Head-Transformation &Transaction Practice
Byrne K. Mulrooney	CEO-RPO, Professional Search & Products
Mark Arian	Chief Executive Officer-Korn Ferry Consulting
Jay Kizer	President-Life Sciences
Stephanie Davis	Senior Client Partner
Jill Wiltfong	Chief Marketing Officer
Gregg Kvochak	Investor Relations Contact
Linda Hyman	Executive Vice President-Global Human Resources
Jonathan Merrill Kuai	Secretary, General Counsel & MD-Business Affairs
Christina A. Gold	Independent Non-Executive Chairman
Lori J. Robinson	Independent Director
George T. Shaheen	Independent Director
Debra J. Perry	Independent Director
Jerry P. Leamon	Independent Director
Doyle N. Beneby	Independent Director
Angel R. Martinez	Independent Director
Laura Ann M. Bishop	Director
Ayana Parsons	Senior Partner

Company Profile Korn Ferry

Exchange: NYSE

IPO Date: Feb. 11, 1999

Employees: 8,000

Sector: Industrials

Industry: Staffing & Employment Services

Website: Korn Ferry Website

Address: 999 N Sepulveda Blvd # 1200, El Segundo, CA 90245, USA

Historical Stock Data for Korn Ferry (KFY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$63.28	$64.15	$63.28	$64.04	$64.04	300,072
2025-05-01	$61.86	$62.94	$61.08	$62.59	$62.59	421,922
2025-04-30	$61.58	$61.76	$60.71	$61.70	$61.70	432,825
2025-04-29	$61.05	$61.90	$60.77	$61.72	$61.72	363,826
2025-04-28	$61.65	$62.49	$60.38	$61.47	$61.47	320,640
2025-04-25	$61.86	$62.14	$60.71	$61.84	$61.84	604,309
2025-04-24	$61.85	$62.55	$59.48	$62.27	$62.27	510,107
2025-04-23	$62.57	$63.13	$61.79	$61.98	$61.98	606,349
2025-04-22	$59.83	$61.06	$59.83	$60.92	$60.92	349,897
2025-04-21	$60.36	$60.76	$59.23	$59.48	$59.48	275,342
2025-04-17	$61.22	$61.76	$60.13	$60.72	$60.72	427,321
2025-04-16	$62.43	$62.87	$61.15	$61.66	$61.66	278,462
2025-04-15	$63.67	$64.29	$62.28	$62.32	$62.32	344,903
2025-04-14	$65.05	$65.15	$63.56	$64.45	$64.45	282,332
2025-04-11	$62.96	$64.20	$61.82	$63.96	$63.96	256,260
2025-04-10	$62.65	$63.55	$61.11	$62.93	$62.93	340,641
2025-04-09	$59.88	$65.38	$59.73	$64.12	$64.12	627,855
2025-04-08	$62.51	$62.51	$59.44	$60.29	$60.29	719,286
2025-04-07	$60.96	$64.12	$59.91	$60.81	$60.81	940,404
2025-04-04	$62.23	$63.23	$61.23	$62.30	$62.30	585,955
2025-04-03	$66.55	$67.06	$63.85	$64.29	$64.29	816,249
2025-04-02	$67.81	$68.95	$67.36	$68.87	$68.87	502,875
2025-04-01	$67.35	$68.73	$66.62	$68.42	$68.42	490,963
2025-03-31	$67.49	$68.14	$66.90	$67.83	$67.83	371,648
2025-03-28	$68.36	$68.68	$67.48	$68.08	$68.08	428,733
2025-03-27	$68.13	$68.91	$67.62	$68.70	$68.70	415,813
2025-03-26	$68.22	$68.94	$67.86	$68.44	$67.97	244,870
2025-03-25	$68.37	$68.56	$67.64	$68.06	$67.59	331,842
2025-03-24	$67.49	$68.41	$67.24	$68.26	$67.79	426,803
2025-03-21	$66.33	$66.65	$65.29	$66.60	$66.14	2,456,031
2025-03-20	$67.20	$67.87	$66.48	$66.88	$66.42	430,145
2025-03-19	$67.57	$68.11	$66.42	$67.84	$67.37	487,994
2025-03-18	$66.93	$67.56	$66.58	$67.40	$66.93	387,684
2025-03-17	$67.31	$68.17	$67.07	$67.46	$66.99	380,222
2025-03-14	$66.70	$67.48	$65.37	$67.35	$67.35	510,831
2025-03-13	$66.04	$67.06	$65.40	$66.46	$66.46	550,986
2025-03-12	$67.67	$67.67	$65.31	$66.47	$66.47	1,220,699
2025-03-11	$68.70	$69.77	$66.44	$67.27	$67.27	951,137
2025-03-10	$65.33	$65.33	$62.01	$62.52	$62.52	838,648
2025-03-07	$65.01	$66.16	$64.62	$65.78	$65.78	417,286
2025-03-06	$64.16	$65.71	$63.89	$65.22	$65.22	389,244
2025-03-05	$63.99	$65.01	$63.55	$64.80	$64.80	431,132
2025-03-04	$63.44	$65.06	$63.43	$64.01	$64.01	403,723
2025-03-03	$65.49	$66.17	$63.58	$63.78	$63.78	373,140
2025-02-28	$64.40	$65.78	$64.40	$65.65	$65.65	405,326
2025-02-27	$64.46	$64.97	$64.14	$64.40	$64.40	439,509
2025-02-26	$64.79	$65.68	$64.17	$64.94	$64.94	382,733
2025-02-25	$64.76	$65.65	$64.62	$65.02	$65.02	370,599
2025-02-24	$64.55	$65.61	$63.92	$65.03	$65.03	334,884
2025-02-21	$66.42	$66.65	$63.76	$64.40	$64.40	422,389
2025-02-20	$66.36	$66.70	$65.70	$65.83	$65.83	233,020
2025-02-19	$65.43	$66.82	$65.43	$66.69	$66.69	356,985
2025-02-18	$66.73	$66.98	$65.74	$66.35	$66.35	254,448
2025-02-14	$66.99	$67.32	$66.57	$66.87	$66.87	325,110
2025-02-13	$66.90	$66.97	$66.45	$66.61	$66.61	318,059
2025-02-12	$66.96	$67.02	$66.17	$66.39	$66.39	380,666
2025-02-11	$67.33	$68.39	$67.33	$68.18	$68.18	196,225
2025-02-10	$67.41	$68.37	$67.32	$67.69	$67.69	260,345
2025-02-07	$68.08	$68.29	$66.66	$66.96	$66.96	243,994
2025-02-06	$69.72	$69.74	$68.08	$68.22	$68.22	237,103
2025-02-05	$70.24	$70.36	$69.12	$69.54	$69.54	274,232
2025-02-04	$69.78	$70.36	$69.46	$69.80	$69.80	242,816
2025-02-03	$69.55	$70.37	$68.70	$70.06	$70.06	293,083
2025-01-31	$71.39	$71.67	$70.25	$70.73	$70.73	245,520
2025-01-30	$71.54	$71.91	$69.98	$71.60	$71.60	260,121
2025-01-29	$71.53	$71.99	$70.38	$70.84	$70.84	315,861
2025-01-28	$71.15	$71.90	$70.93	$71.39	$71.39	186,437
2025-01-27	$70.66	$71.73	$70.66	$71.20	$71.20	252,056
2025-01-24	$69.95	$70.87	$69.55	$70.70	$70.70	199,320
2025-01-23	$70.47	$70.80	$69.78	$70.18	$70.18	278,449
2025-01-22	$70.91	$71.85	$70.45	$70.51	$70.51	232,845
2025-01-21	$71.72	$72.04	$71.10	$71.21	$71.21	422,555
2025-01-17	$70.60	$70.82	$70.21	$70.74	$70.74	522,166
2025-01-16	$69.60	$70.75	$69.51	$69.76	$69.76	339,442
2025-01-15	$69.64	$69.65	$68.63	$69.48	$69.48	268,670
2025-01-14	$67.44	$68.70	$67.27	$68.14	$68.14	312,568
2025-01-13	$65.00	$67.30	$64.52	$67.16	$67.16	304,016
2025-01-10	$64.86	$65.90	$64.53	$65.42	$65.42	291,228
2025-01-08	$65.78	$66.27	$65.05	$66.08	$66.08	304,269
2025-01-07	$67.34	$67.56	$65.74	$66.28	$66.28	258,554
2025-01-06	$67.95	$68.65	$66.93	$67.04	$67.04	508,515
2025-01-03	$66.94	$68.05	$66.49	$68.03	$68.03	249,337
2025-01-02	$68.05	$68.12	$66.27	$66.81	$66.81	203,906
2024-12-31	$67.20	$67.86	$66.85	$67.45	$67.45	383,862
2024-12-30	$67.02	$67.54	$66.13	$67.01	$67.01	233,071
2024-12-27	$67.64	$68.35	$66.52	$67.39	$67.39	235,726
2024-12-26	$67.11	$68.51	$67.11	$68.26	$68.26	198,337
2024-12-24	$66.99	$67.67	$66.54	$67.60	$67.60	147,391
2024-12-23	$66.53	$67.24	$66.09	$66.96	$66.96	357,964
2024-12-20	$65.51	$67.11	$65.51	$66.56	$66.56	1,095,450
2024-12-19	$67.66	$67.89	$66.25	$66.60	$66.23	268,956
2024-12-18	$69.79	$70.07	$66.51	$66.96	$66.59	499,720
2024-12-17	$69.32	$70.47	$68.73	$69.34	$68.96	686,043
2024-12-16	$69.94	$70.85	$69.69	$70.20	$69.81	447,147
2024-12-13	$70.10	$70.75	$69.80	$70.11	$69.72	362,706
2024-12-12	$71.06	$71.45	$70.06	$70.33	$69.94	421,157
2024-12-11	$72.00	$72.61	$71.18	$71.19	$70.80	604,957
2024-12-10	$71.99	$72.60	$70.68	$71.93	$71.53	440,131
2024-12-09	$71.92	$73.09	$70.19	$72.52	$72.12	537,607
2024-12-06	$72.76	$73.34	$70.76	$71.56	$71.16	569,774
2024-12-05	$73.88	$75.00	$71.99	$72.08	$71.68	757,355
2024-12-04	$78.41	$79.17	$78.10	$78.65	$78.22	411,408
2024-12-03	$78.59	$78.59	$77.68	$77.96	$77.53	335,640
2024-12-02	$78.55	$79.16	$77.81	$78.60	$78.17	385,970
2024-11-29	$78.89	$78.97	$78.20	$78.34	$77.91	184,819
2024-11-27	$79.87	$80.49	$78.09	$78.19	$77.76	254,715
2024-11-26	$79.05	$79.67	$78.14	$79.40	$78.96	287,539
2024-11-25	$78.26	$80.22	$78.26	$79.34	$78.90	392,607
2024-11-22	$77.37	$78.20	$77.27	$77.45	$77.02	318,786
2024-11-21	$76.05	$77.06	$75.92	$76.98	$76.55	239,999
2024-11-20	$75.25	$75.72	$74.44	$75.67	$75.25	446,895
2024-11-19	$74.75	$75.80	$74.34	$75.57	$75.15	272,595
2024-11-18	$75.63	$75.92	$75.26	$75.33	$74.91	185,832
2024-11-15	$76.99	$77.01	$75.07	$75.23	$75.23	214,787
2024-11-14	$78.18	$78.44	$76.28	$76.49	$76.49	208,566
2024-11-13	$79.36	$79.44	$77.97	$78.19	$78.19	202,667
2024-11-12	$79.30	$80.64	$78.45	$78.66	$78.66	294,117
2024-11-11	$79.48	$80.29	$79.20	$79.26	$79.26	189,829
2024-11-08	$78.25	$78.67	$77.81	$78.43	$78.43	257,210
2024-11-07	$79.06	$79.21	$77.91	$77.93	$77.93	282,195
2024-11-06	$77.85	$79.54	$77.26	$79.36	$79.36	697,097
2024-11-05	$71.70	$73.91	$71.55	$73.90	$73.90	260,585
2024-11-04	$70.37	$71.88	$70.37	$71.74	$71.74	187,721
2024-11-01	$70.89	$71.35	$70.41	$70.65	$70.65	191,046
2024-10-31	$70.89	$71.48	$70.53	$70.65	$70.65	254,780
2024-10-30	$70.22	$71.83	$70.22	$70.89	$70.89	237,228
2024-10-29	$69.48	$70.73	$69.38	$70.68	$70.68	191,830
2024-10-28	$69.67	$70.81	$69.56	$70.18	$70.18	277,894
2024-10-25	$69.55	$70.26	$68.92	$68.94	$68.94	168,425
2024-10-24	$69.98	$70.34	$68.62	$69.24	$69.24	420,772
2024-10-23	$68.84	$70.42	$68.76	$69.65	$69.65	249,356
2024-10-22	$69.57	$70.27	$68.52	$69.89	$69.89	492,251
2024-10-21	$70.70	$70.70	$69.62	$69.71	$69.71	369,581
2024-10-18	$71.14	$71.59	$70.17	$70.65	$70.65	663,215
2024-10-17	$72.67	$73.24	$70.62	$71.14	$71.14	300,256
2024-10-16	$73.27	$74.04	$72.59	$73.38	$73.38	220,545
2024-10-15	$72.57	$74.17	$72.48	$72.62	$72.62	247,072
2024-10-14	$72.00	$72.69	$71.94	$72.59	$72.59	128,723
2024-10-11	$70.41	$72.13	$70.41	$71.82	$71.82	219,742
2024-10-10	$70.73	$70.94	$70.27	$70.61	$70.61	213,791
2024-10-09	$72.00	$72.42	$71.18	$71.26	$71.26	344,356
2024-10-08	$73.01	$73.01	$71.69	$71.89	$71.89	231,919
2024-10-07	$72.36	$73.43	$72.00	$72.51	$72.51	228,903
2024-10-04	$72.92	$73.31	$72.05	$72.90	$72.90	188,523
2024-10-03	$72.79	$72.97	$71.77	$72.07	$72.07	212,240
2024-10-02	$73.58	$74.12	$73.29	$73.33	$73.33	249,238
2024-10-01	$74.83	$75.12	$73.64	$73.87	$73.87	298,384
2024-09-30	$73.18	$75.30	$73.15	$75.24	$75.24	421,625
2024-09-27	$73.68	$74.58	$73.02	$73.40	$73.40	247,673
2024-09-26	$73.32	$73.95	$72.59	$73.00	$73.00	292,273
2024-09-25	$73.69	$74.07	$72.39	$72.45	$72.45	409,820
2024-09-24	$73.84	$74.77	$73.01	$73.71	$73.71	464,794
2024-09-23	$75.08	$75.49	$72.32	$73.83	$73.83	553,591
2024-09-20	$75.17	$76.63	$74.54	$74.81	$74.81	2,284,899
2024-09-19	$74.50	$75.86	$73.97	$75.61	$75.61	465,024
2024-09-18	$72.71	$74.80	$72.59	$73.19	$72.83	632,865
2024-09-17	$73.05	$73.81	$72.48	$73.06	$72.70	322,028
2024-09-16	$72.18	$72.98	$71.57	$71.99	$71.64	381,688
2024-09-13	$70.41	$72.00	$70.41	$71.92	$71.92	286,983
2024-09-12	$69.87	$70.40	$68.91	$69.27	$69.27	573,206
2024-09-11	$69.56	$69.98	$68.08	$69.47	$69.47	325,643
2024-09-10	$69.10	$70.51	$68.46	$70.15	$70.15	608,445
2024-09-09	$67.14	$69.82	$66.92	$68.99	$68.99	678,854
2024-09-06	$67.56	$68.45	$66.59	$66.62	$66.62	393,740
2024-09-05	$69.13	$71.77	$67.74	$67.96	$67.96	467,006
2024-09-04	$71.06	$71.98	$70.75	$71.29	$71.29	421,255
2024-09-03	$72.31	$73.53	$70.96	$71.23	$71.23	345,331
2024-08-30	$72.44	$73.34	$71.78	$73.05	$73.05	291,207
2024-08-29	$72.41	$73.43	$71.98	$72.60	$72.60	191,116
2024-08-28	$71.76	$72.60	$71.53	$71.66	$71.66	183,508
2024-08-27	$72.00	$72.20	$71.51	$71.87	$71.87	178,320
2024-08-26	$72.78	$73.16	$72.14	$72.30	$72.30	177,659
2024-08-23	$70.29	$72.55	$70.18	$72.15	$72.15	241,653
2024-08-22	$70.61	$70.83	$69.84	$70.05	$70.05	203,898
2024-08-21	$69.92	$70.82	$68.99	$70.74	$70.74	452,384
2024-08-20	$69.44	$69.51	$68.70	$69.14	$69.14	193,634
2024-08-19	$69.09	$69.74	$68.83	$69.70	$69.70	146,022
2024-08-16	$68.31	$69.74	$68.28	$69.16	$69.16	244,568
2024-08-15	$69.32	$69.70	$68.35	$68.40	$68.40	309,535
2024-08-14	$68.32	$68.41	$67.26	$67.83	$67.83	273,118
2024-08-13	$67.77	$68.66	$67.55	$68.33	$68.33	291,270
2024-08-12	$67.73	$68.21	$67.08	$67.47	$67.47	217,976
2024-08-09	$68.05	$68.05	$66.40	$67.73	$67.73	270,401
2024-08-08	$66.99	$68.37	$66.93	$68.17	$68.17	319,083
2024-08-07	$68.91	$69.47	$66.11	$66.25	$66.25	356,503
2024-08-06	$66.82	$68.86	$66.77	$68.18	$68.18	343,402
2024-08-05	$67.27	$67.79	$66.33	$67.01	$67.01	311,005
2024-08-02	$69.76	$70.47	$68.96	$70.08	$70.08	251,246
2024-08-01	$73.39	$74.10	$70.99	$71.82	$71.82	297,277
2024-07-31	$73.44	$75.30	$72.75	$73.72	$73.72	402,289
2024-07-30	$71.49	$73.75	$71.43	$73.29	$73.29	373,653
2024-07-29	$71.50	$71.71	$70.59	$71.31	$71.31	221,857
2024-07-26	$71.59	$72.32	$70.86	$71.53	$71.53	211,002
2024-07-25	$70.20	$71.71	$70.20	$70.67	$70.67	316,187
2024-07-24	$70.94	$72.52	$70.42	$70.65	$70.65	298,173
2024-07-23	$70.82	$71.93	$70.66	$71.23	$71.23	326,440
2024-07-22	$70.13	$71.85	$69.87	$71.36	$71.36	242,495
2024-07-19	$70.63	$71.12	$69.80	$70.11	$70.11	233,423
2024-07-18	$70.95	$72.00	$70.30	$70.57	$70.57	367,510
2024-07-17	$70.39	$71.96	$70.35	$71.65	$71.65	411,118
2024-07-16	$68.88	$71.15	$68.88	$71.00	$71.00	361,914
2024-07-15	$67.79	$69.40	$67.44	$68.26	$68.26	350,651
2024-07-12	$66.65	$67.89	$66.36	$67.56	$67.56	337,133
2024-07-11	$65.22	$66.56	$65.09	$65.98	$65.98	379,105
2024-07-10	$64.90	$64.97	$63.93	$64.17	$64.17	248,322
2024-07-09	$66.15	$66.15	$64.28	$64.65	$64.65	769,764
2024-07-08	$66.37	$66.86	$66.14	$66.43	$66.43	180,026
2024-07-05	$67.18	$67.18	$65.85	$65.96	$65.96	213,780
2024-07-03	$67.56	$67.82	$67.18	$67.37	$67.37	163,797
2024-07-02	$66.52	$67.91	$66.37	$67.80	$67.43	370,039
2024-07-01	$67.46	$67.64	$66.11	$66.56	$66.20	447,415
2024-06-28	$66.77	$67.60	$66.08	$67.14	$66.77	774,272
2024-06-27	$66.59	$66.59	$65.84	$66.00	$65.64	433,076
2024-06-26	$66.84	$67.01	$66.25	$66.31	$65.95	497,832
2024-06-25	$67.43	$68.12	$67.08	$67.32	$66.95	630,983
2024-06-24	$68.42	$69.17	$67.40	$67.43	$67.06	280,371
2024-06-21	$68.09	$68.33	$67.60	$68.27	$67.90	969,738
2024-06-20	$65.53	$68.48	$65.53	$68.04	$67.67	514,543
2024-06-18	$66.15	$67.17	$65.84	$66.54	$66.54	411,239
2024-06-17	$66.40	$66.61	$65.82	$66.12	$66.12	402,732
2024-06-14	$70.50	$70.78	$66.37	$66.73	$66.73	673,279
2024-06-13	$66.00	$70.48	$65.10	$70.27	$70.27	845,791
2024-06-12	$64.30	$64.98	$63.39	$63.41	$63.41	350,413
2024-06-11	$62.46	$63.15	$61.85	$62.92	$62.92	363,999
2024-06-10	$62.49	$62.87	$61.57	$62.51	$62.51	389,647
2024-06-07	$63.87	$64.08	$63.10	$63.27	$63.27	330,089
2024-06-06	$64.31	$65.66	$64.21	$64.86	$64.86	299,109
2024-06-05	$65.49	$65.51	$64.15	$64.65	$64.65	271,783
2024-06-04	$65.13	$65.66	$65.13	$65.37	$65.37	191,901
2024-06-03	$66.00	$66.33	$65.45	$65.62	$65.62	210,028
2024-05-31	$65.62	$66.03	$64.96	$65.94	$65.94	254,493
2024-05-30	$65.43	$65.69	$65.11	$65.59	$65.59	252,506
2024-05-29	$66.00	$66.14	$65.13	$65.42	$65.42	277,796
2024-05-28	$66.79	$66.81	$66.02	$66.59	$66.59	336,837
2024-05-24	$66.15	$66.64	$65.38	$66.53	$66.53	252,880
2024-05-23	$65.59	$65.79	$64.72	$65.77	$65.77	274,760
2024-05-22	$65.32	$65.86	$65.20	$65.58	$65.58	175,539
2024-05-21	$65.39	$65.47	$65.07	$65.45	$65.45	263,118
2024-05-20	$66.39	$66.53	$65.55	$65.69	$65.69	240,522
2024-05-17	$66.26	$66.67	$65.70	$66.43	$66.43	174,950
2024-05-16	$66.00	$66.29	$65.40	$66.25	$66.25	302,650
2024-05-15	$65.15	$66.50	$64.87	$66.01	$66.01	318,566
2024-05-14	$65.36	$65.48	$64.57	$64.80	$64.80	293,468
2024-05-13	$64.91	$64.94	$64.45	$64.63	$64.63	243,410
2024-05-10	$64.48	$64.54	$64.04	$64.52	$64.52	246,897
2024-05-09	$63.97	$64.42	$63.56	$64.42	$64.42	548,983
2024-05-08	$62.48	$64.15	$62.48	$64.08	$64.08	397,037
2024-05-07	$63.99	$64.20	$62.79	$62.95	$62.95	555,104
2024-05-06	$62.83	$64.00	$62.73	$63.74	$63.74	336,172
2024-05-03	$62.60	$62.60	$61.45	$62.27	$62.27	255,115
2024-05-02	$61.76	$62.06	$60.97	$61.87	$61.87	335,968
2024-05-01	$60.94	$61.86	$60.85	$61.18	$61.18	313,926
2024-04-30	$60.98	$61.26	$60.32	$60.72	$60.72	369,652
2024-04-29	$61.18	$61.79	$61.16	$61.49	$61.49	243,538
2024-04-26	$60.51	$61.42	$60.50	$61.01	$61.01	272,334
2024-04-25	$61.89	$62.10	$60.62	$60.64	$60.64	484,318
2024-04-24	$62.76	$63.23	$62.01	$62.65	$62.65	267,797
2024-04-23	$62.73	$63.97	$62.73	$63.19	$63.19	242,224
2024-04-22	$61.72	$63.65	$61.49	$62.95	$62.95	391,289
2024-04-19	$60.02	$61.35	$60.02	$61.29	$61.29	454,137
2024-04-18	$60.26	$60.74	$59.79	$59.97	$59.97	279,734
2024-04-17	$60.84	$61.06	$59.78	$60.00	$60.00	272,937
2024-04-16	$60.49	$60.72	$60.07	$60.47	$60.47	290,219
2024-04-15	$61.61	$61.88	$60.69	$60.84	$60.84	203,217
2024-04-12	$62.37	$62.68	$61.38	$61.49	$61.49	200,873
2024-04-11	$62.96	$63.63	$62.34	$62.58	$62.58	243,276
2024-04-10	$63.46	$63.75	$62.67	$62.86	$62.86	385,833
2024-04-09	$64.30	$64.81	$64.00	$64.46	$64.46	192,354
2024-04-08	$63.90	$64.40	$63.87	$64.00	$64.00	174,587
2024-04-05	$63.16	$63.80	$63.01	$63.57	$63.57	335,315
2024-04-04	$64.89	$64.89	$63.14	$63.23	$63.23	222,754
2024-04-03	$63.79	$64.61	$63.79	$64.23	$64.23	221,231
2024-04-02	$64.35	$64.63	$63.96	$64.32	$64.32	306,550
2024-04-01	$65.66	$65.66	$64.53	$64.75	$64.75	206,742
2024-03-28	$65.87	$66.25	$65.41	$65.76	$65.76	345,624
2024-03-27	$64.95	$66.47	$64.91	$65.94	$65.94	451,478
2024-03-26	$64.30	$64.81	$63.88	$64.42	$64.42	273,567
2024-03-25	$64.88	$65.05	$64.21	$64.25	$63.92	204,679
2024-03-22	$65.66	$65.66	$64.65	$64.77	$64.44	223,272
2024-03-21	$64.66	$65.79	$64.51	$65.40	$65.07	333,748
2024-03-20	$63.58	$64.79	$62.85	$64.39	$64.06	295,358
2024-03-19	$63.78	$64.81	$63.35	$63.44	$63.12	409,143
2024-03-18	$63.72	$64.31	$63.08	$64.16	$63.83	588,972
2024-03-15	$62.87	$63.94	$62.78	$63.45	$63.13	3,819,406
2024-03-14	$64.14	$64.41	$62.55	$63.19	$62.87	570,262
2024-03-13	$64.28	$65.44	$64.19	$64.34	$64.01	411,765
2024-03-12	$64.65	$65.07	$64.08	$64.44	$64.11	306,883
2024-03-11	$64.87	$65.39	$64.35	$64.82	$64.49	360,959
2024-03-08	$65.42	$66.28	$64.98	$65.60	$65.27	469,364
2024-03-07	$65.87	$66.15	$64.36	$65.03	$64.70	640,165
2024-03-06	$69.69	$69.69	$63.32	$64.87	$64.54	569,866
2024-03-05	$65.63	$65.93	$63.62	$64.06	$63.73	381,240
2024-03-04	$64.49	$66.29	$64.42	$66.14	$65.80	688,641
2024-03-01	$63.54	$64.09	$62.83	$64.08	$63.75	329,592
2024-02-29	$62.67	$63.91	$62.01	$63.66	$63.34	509,965
2024-02-28	$60.46	$61.78	$60.18	$61.23	$60.92	428,506
2024-02-27	$59.74	$60.72	$59.67	$60.65	$60.34	368,277
2024-02-26	$59.29	$59.73	$59.12	$59.40	$59.10	189,395
2024-02-23	$59.35	$60.05	$59.07	$59.63	$59.33	167,078
2024-02-22	$59.12	$59.38	$58.67	$59.30	$59.00	196,755
2024-02-21	$58.45	$59.16	$58.45	$59.14	$58.84	189,384
2024-02-20	$57.91	$59.05	$57.91	$58.84	$58.54	205,394
2024-02-16	$59.60	$59.77	$58.75	$58.76	$58.76	251,368
2024-02-15	$59.48	$60.58	$59.48	$60.07	$60.07	336,747
2024-02-14	$58.85	$59.54	$58.73	$59.19	$59.19	186,814
2024-02-13	$59.41	$59.74	$57.80	$58.17	$58.17	444,690
2024-02-12	$59.22	$61.09	$59.22	$60.87	$60.87	377,099
2024-02-09	$58.91	$59.47	$58.51	$58.94	$58.94	275,275
2024-02-08	$58.58	$59.13	$58.45	$59.00	$59.00	264,551
2024-02-07	$58.79	$58.86	$58.38	$58.63	$58.63	267,002
2024-02-06	$58.88	$59.64	$58.52	$58.83	$58.83	418,313
2024-02-05	$59.02	$59.22	$58.61	$59.01	$59.01	208,852
2024-02-02	$58.59	$59.78	$58.59	$59.52	$59.52	221,667
2024-02-01	$58.92	$59.36	$58.14	$59.06	$59.06	275,265
2024-01-31	$59.06	$59.66	$58.64	$58.67	$58.67	407,979
2024-01-30	$58.27	$59.67	$58.27	$59.41	$59.41	273,297
2024-01-29	$58.39	$58.77	$58.07	$58.63	$58.63	195,858
2024-01-26	$58.71	$58.82	$58.29	$58.61	$58.61	185,727
2024-01-25	$58.37	$58.37	$57.73	$58.33	$58.33	278,009
2024-01-24	$58.20	$58.25	$57.32	$57.71	$57.71	172,542
2024-01-23	$57.88	$58.12	$57.38	$57.56	$57.56	312,803
2024-01-22	$56.80	$57.37	$56.65	$57.23	$57.23	251,312
2024-01-19	$55.99	$56.39	$55.27	$56.36	$56.36	229,322
2024-01-18	$55.62	$55.87	$55.26	$55.87	$55.87	139,608
2024-01-17	$55.74	$56.13	$55.07	$55.40	$55.40	229,567
2024-01-16	$55.67	$56.30	$55.56	$56.29	$56.29	200,115
2024-01-12	$56.80	$56.80	$55.87	$56.13	$56.13	181,440
2024-01-11	$55.67	$56.31	$55.43	$56.13	$56.13	355,439
2024-01-10	$55.11	$56.20	$54.77	$55.82	$55.82	245,126
2024-01-09	$55.50	$55.88	$55.01	$55.38	$55.38	243,235
2024-01-08	$55.01	$56.26	$54.89	$56.24	$56.24	297,743
2024-01-05	$55.38	$56.37	$55.16	$55.17	$55.17	192,112
2024-01-04	$56.81	$56.81	$55.35	$55.79	$55.79	376,456
2024-01-03	$57.83	$57.98	$56.53	$56.56	$56.56	575,507
2024-01-02	$58.85	$59.41	$58.14	$58.40	$58.40	265,763
2023-12-29	$59.23	$59.67	$59.07	$59.35	$59.35	309,098
2023-12-28	$58.77	$59.33	$58.46	$59.24	$59.24	230,220
2023-12-27	$59.01	$59.52	$58.83	$58.99	$58.99	249,360
2023-12-26	$58.95	$59.30	$58.41	$58.89	$58.89	333,169
2023-12-22	$59.04	$59.54	$58.50	$58.62	$58.62	188,014
2023-12-21	$58.49	$58.72	$57.36	$58.67	$58.67	306,037
2023-12-20	$59.11	$60.22	$58.14	$58.17	$58.17	512,992
2023-12-19	$58.54	$59.60	$58.40	$59.46	$59.12	353,702
2023-12-18	$57.92	$58.85	$57.58	$58.16	$57.83	336,758
2023-12-15	$57.52	$58.10	$57.15	$57.82	$57.82	1,155,935
2023-12-14	$56.92	$57.79	$55.97	$57.50	$57.50	561,804
2023-12-13	$55.67	$56.49	$54.56	$56.49	$56.49	859,586
2023-12-12	$55.85	$56.11	$55.30	$55.92	$55.92	288,673
2023-12-11	$54.70	$56.28	$54.48	$55.92	$55.92	402,258
2023-12-08	$53.66	$54.85	$53.41	$54.72	$54.72	385,076
2023-12-07	$52.95	$53.92	$52.06	$53.89	$53.89	618,210
2023-12-06	$53.70	$55.11	$51.62	$51.70	$51.70	729,218
2023-12-05	$53.95	$53.97	$53.16	$53.37	$53.37	418,317
2023-12-04	$52.76	$54.31	$52.73	$54.30	$54.30	384,081
2023-12-01	$51.65	$52.91	$51.62	$52.91	$52.91	293,166
2023-11-30	$51.42	$51.83	$51.12	$51.74	$51.74	277,510
2023-11-29	$51.33	$51.80	$51.14	$51.25	$51.25	214,073
2023-11-28	$51.41	$51.51	$50.76	$50.98	$50.98	246,970
2023-11-27	$50.89	$51.47	$50.63	$51.38	$51.38	132,453
2023-11-24	$50.67	$51.27	$50.67	$51.04	$51.04	68,701
2023-11-22	$51.13	$51.51	$50.76	$50.84	$50.84	98,355
2023-11-21	$51.49	$51.71	$50.71	$50.74	$50.74	181,162
2023-11-20	$50.64	$51.56	$50.54	$51.51	$51.51	231,036
2023-11-17	$50.50	$50.96	$50.40	$50.64	$50.64	237,643
2023-11-16	$50.61	$50.63	$49.95	$50.33	$50.33	175,790
2023-11-15	$50.64	$51.41	$50.47	$50.68	$50.68	279,722
2023-11-14	$48.86	$50.76	$48.82	$50.62	$50.62	255,395
2023-11-13	$47.96	$48.16	$47.69	$47.70	$47.70	159,665
2023-11-10	$47.66	$48.47	$47.44	$48.18	$48.18	170,414
2023-11-09	$47.81	$48.17	$47.51	$47.56	$47.56	232,740
2023-11-08	$47.62	$48.04	$47.28	$47.71	$47.71	164,800
2023-11-07	$48.38	$48.40	$47.64	$47.65	$47.65	192,565
2023-11-06	$47.53	$48.53	$47.38	$48.48	$48.48	240,686
2023-11-03	$47.98	$48.27	$47.71	$47.82	$47.82	163,771
2023-11-02	$46.17	$47.03	$45.84	$46.99	$46.99	196,580
2023-11-01	$45.34	$45.68	$45.00	$45.65	$45.65	357,406
2023-10-31	$44.81	$45.59	$44.80	$45.52	$45.52	193,970
2023-10-30	$45.45	$45.75	$44.66	$44.81	$44.81	201,334
2023-10-27	$45.26	$45.64	$44.68	$44.99	$44.99	214,196
2023-10-26	$45.50	$46.20	$45.25	$45.45	$45.45	247,331
2023-10-25	$44.62	$45.54	$44.52	$45.21	$45.21	277,417
2023-10-24	$45.97	$46.04	$44.45	$45.01	$45.01	304,108
2023-10-23	$46.54	$47.03	$45.76	$45.78	$45.78	356,124
2023-10-20	$48.16	$48.30	$46.63	$46.78	$46.78	720,355
2023-10-19	$47.92	$48.52	$47.85	$48.14	$48.14	274,010
2023-10-18	$48.61	$49.00	$48.17	$48.18	$48.18	292,051
2023-10-17	$48.37	$49.42	$48.37	$49.05	$49.05	218,490
2023-10-16	$49.35	$49.48	$48.50	$48.57	$48.57	238,078
2023-10-13	$49.69	$49.91	$48.74	$48.86	$48.86	335,645
2023-10-12	$49.90	$49.90	$49.17	$49.52	$49.52	390,000
2023-10-11	$49.26	$50.35	$49.26	$49.88	$49.88	294,135
2023-10-10	$48.82	$49.28	$48.82	$49.20	$49.20	256,351
2023-10-09	$48.19	$48.97	$48.17	$48.73	$48.73	184,335
2023-10-06	$47.72	$48.68	$47.72	$48.56	$48.56	352,244
2023-10-05	$48.06	$48.23	$47.66	$47.88	$47.88	301,004
2023-10-04	$47.60	$48.16	$47.39	$48.12	$48.12	197,414
2023-10-03	$47.37	$47.79	$47.31	$47.58	$47.58	238,877
2023-10-02	$47.43	$47.68	$47.18	$47.51	$47.51	389,024
2023-09-29	$48.00	$48.17	$47.40	$47.44	$47.44	410,399
2023-09-28	$47.30	$48.15	$47.30	$47.89	$47.89	378,313
2023-09-27	$46.96	$47.58	$46.76	$47.35	$47.35	208,648
2023-09-26	$47.09	$47.55	$46.56	$46.59	$46.59	353,319
2023-09-25	$46.82	$47.33	$46.50	$47.18	$47.18	273,893
2023-09-22	$47.58	$47.97	$46.97	$46.99	$46.99	167,123
2023-09-21	$47.97	$48.16	$47.55	$47.59	$47.59	163,845
2023-09-20	$48.68	$49.35	$48.29	$48.35	$48.17	221,135
2023-09-19	$47.83	$48.74	$47.83	$48.41	$48.23	198,654
2023-09-18	$47.22	$48.10	$47.15	$47.82	$47.64	315,802
2023-09-15	$47.04	$47.49	$46.47	$47.08	$47.08	1,176,004
2023-09-14	$48.37	$48.88	$47.69	$48.01	$48.01	555,601
2023-09-13	$47.96	$48.16	$47.65	$48.07	$48.07	208,296
2023-09-12	$47.64	$48.14	$47.36	$48.06	$48.06	253,001
2023-09-11	$48.76	$48.95	$47.88	$47.91	$47.91	376,662
2023-09-08	$48.68	$49.03	$48.23	$48.57	$48.57	257,156
2023-09-07	$48.51	$50.37	$48.40	$48.76	$48.76	325,917
2023-09-06	$50.60	$50.83	$49.66	$49.87	$49.87	250,099
2023-09-05	$51.16	$51.38	$49.35	$50.20	$50.20	318,344
2023-09-01	$51.61	$52.04	$51.51	$51.68	$51.68	197,177
2023-08-31	$51.74	$51.97	$50.89	$50.98	$50.98	193,173
2023-08-30	$51.72	$52.25	$51.72	$51.88	$51.88	160,269
2023-08-29	$51.83	$52.35	$51.75	$52.03	$52.03	206,588
2023-08-28	$52.16	$52.76	$51.92	$51.99	$51.99	170,173
2023-08-25	$52.12	$52.51	$51.40	$52.16	$52.16	173,721
2023-08-24	$51.67	$52.13	$51.21	$51.70	$51.70	286,485
2023-08-23	$51.16	$51.75	$50.76	$51.74	$51.74	271,733
2023-08-22	$51.61	$51.88	$50.95	$50.97	$50.97	213,702
2023-08-21	$51.47	$51.81	$51.13	$51.61	$51.61	211,956
2023-08-18	$51.18	$51.91	$51.18	$51.59	$51.59	294,012
2023-08-17	$51.70	$51.93	$51.41	$51.47	$51.47	302,599
2023-08-16	$51.51	$52.08	$51.27	$51.55	$51.55	280,976
2023-08-15	$52.16	$52.55	$51.58	$51.73	$51.73	239,444
2023-08-14	$52.21	$52.63	$52.03	$52.62	$52.62	291,584
2023-08-11	$52.60	$53.02	$52.43	$52.61	$52.61	201,922
2023-08-10	$52.98	$53.22	$52.37	$52.68	$52.68	191,494
2023-08-09	$52.63	$52.86	$51.92	$52.70	$52.70	218,003
2023-08-08	$52.62	$52.69	$51.46	$52.62	$52.62	142,404
2023-08-07	$52.36	$53.11	$52.21	$52.90	$52.90	142,802
2023-08-04	$53.04	$53.16	$52.24	$52.26	$52.26	201,253
2023-08-03	$52.34	$53.09	$52.00	$52.85	$52.85	170,850
2023-08-02	$52.19	$52.69	$52.02	$52.59	$52.59	125,563
2023-08-01	$52.45	$52.85	$51.55	$52.60	$52.60	211,987
2023-07-31	$52.37	$52.94	$52.27	$52.68	$52.68	216,177
2023-07-28	$52.39	$52.62	$52.00	$52.21	$52.21	184,052
2023-07-27	$52.59	$52.85	$51.56	$51.88	$51.88	214,168
2023-07-26	$52.69	$53.10	$52.00	$52.14	$52.14	264,294
2023-07-25	$53.32	$53.67	$52.94	$53.08	$53.08	336,854
2023-07-24	$53.20	$54.05	$53.20	$53.64	$53.64	174,009
2023-07-21	$54.23	$54.23	$53.07	$53.07	$53.07	299,693
2023-07-20	$54.51	$54.51	$53.71	$53.96	$53.96	248,491
2023-07-19	$54.35	$54.78	$53.72	$54.71	$54.71	267,854
2023-07-18	$52.80	$54.10	$52.51	$54.06	$54.06	266,898
2023-07-17	$52.76	$53.44	$52.68	$52.83	$52.83	270,859
2023-07-14	$52.01	$52.91	$51.42	$52.85	$52.85	313,014
2023-07-13	$51.62	$52.75	$51.25	$52.16	$52.16	446,458
2023-07-12	$51.39	$51.92	$50.77	$51.50	$51.50	308,758
2023-07-11	$50.63	$50.92	$50.30	$50.66	$50.66	327,482
2023-07-10	$49.77	$50.86	$49.77	$50.47	$50.47	328,023
2023-07-07	$48.75	$50.01	$48.75	$49.92	$49.92	315,432
2023-07-06	$48.56	$49.02	$48.00	$48.81	$48.81	161,646
2023-07-05	$48.78	$49.77	$48.19	$49.17	$49.17	296,328
2023-07-03	$49.24	$50.08	$49.07	$49.33	$49.33	114,226
2023-06-30	$49.81	$50.57	$49.54	$49.54	$49.54	317,273
2023-06-29	$48.23	$49.55	$48.09	$49.42	$49.42	441,233
2023-06-28	$48.36	$48.73	$47.84	$48.25	$48.25	622,514
2023-06-27	$50.13	$50.13	$48.59	$48.90	$48.90	537,412
2023-06-26	$49.55	$51.28	$49.55	$50.88	$50.88	380,362
2023-06-23	$49.42	$50.45	$48.90	$49.70	$49.70	2,130,875
2023-06-22	$50.45	$50.46	$49.61	$50.11	$50.11	278,119
2023-06-21	$50.27	$50.61	$49.91	$50.43	$50.43	344,928
2023-06-20	$50.85	$51.38	$50.27	$50.49	$50.49	318,565
2023-06-16	$51.16	$51.40	$50.54	$50.98	$50.98	853,982
2023-06-15	$49.87	$50.71	$49.71	$50.62	$50.62	335,520
2023-06-14	$51.66	$52.23	$49.68	$49.97	$49.97	381,922
2023-06-13	$51.72	$52.53	$51.31	$51.85	$51.85	326,665
2023-06-12	$51.12	$51.82	$50.84	$51.55	$51.55	235,482
2023-06-09	$51.13	$51.59	$50.48	$51.29	$51.29	292,538
2023-06-08	$52.04	$52.09	$50.86	$51.25	$51.25	256,555
2023-06-07	$51.37	$52.52	$51.27	$52.15	$52.15	356,637
2023-06-06	$48.63	$51.11	$48.63	$50.91	$50.91	258,345
2023-06-05	$49.38	$49.95	$47.91	$48.63	$48.63	244,300
2023-06-02	$48.42	$49.95	$48.42	$49.90	$49.90	236,432
2023-06-01	$47.11	$48.18	$46.67	$47.76	$47.76	204,382
2023-05-31	$47.80	$47.89	$46.56	$47.00	$47.00	360,017
2023-05-30	$48.57	$48.62	$47.58	$47.79	$47.79	178,819
2023-05-26	$47.94	$48.53	$47.90	$48.27	$48.27	155,238
2023-05-25	$48.12	$48.44	$47.60	$47.78	$47.78	164,626
2023-05-24	$49.39	$49.39	$48.33	$48.48	$48.48	289,210
2023-05-23	$49.42	$50.20	$49.12	$49.48	$49.48	275,787
2023-05-22	$49.06	$49.77	$48.91	$49.65	$49.65	206,247
2023-05-19	$49.50	$49.50	$48.37	$48.94	$48.94	194,213
2023-05-18	$48.27	$49.12	$48.10	$48.99	$48.99	241,636
2023-05-17	$47.81	$48.58	$47.35	$48.36	$48.36	283,228
2023-05-16	$47.80	$47.94	$47.30	$47.45	$47.45	249,719
2023-05-15	$47.81	$48.32	$47.56	$47.95	$47.95	292,863
2023-05-12	$47.92	$47.92	$47.15	$47.78	$47.78	221,445
2023-05-11	$47.34	$47.68	$46.87	$47.64	$47.64	247,278
2023-05-10	$48.06	$48.39	$47.22	$47.93	$47.93	171,321
2023-05-09	$47.05	$47.49	$46.61	$47.30	$47.30	218,137
2023-05-08	$47.67	$47.98	$46.61	$47.24	$47.24	210,387
2023-05-05	$46.73	$47.60	$46.49	$47.46	$47.46	258,415
2023-05-04	$45.77	$46.09	$44.69	$45.85	$45.85	300,445
2023-05-03	$46.52	$47.02	$46.17	$46.29	$46.29	304,022
2023-05-02	$47.26	$47.26	$45.84	$46.47	$46.47	327,627
2023-05-01	$47.86	$48.39	$47.57	$47.57	$47.57	182,939
2023-04-28	$47.55	$48.38	$47.55	$48.02	$48.02	223,925
2023-04-27	$46.85	$47.86	$46.83	$47.84	$47.84	361,266
2023-04-26	$46.41	$47.15	$46.41	$46.76	$46.76	252,574
2023-04-25	$47.97	$48.04	$46.72	$46.93	$46.93	279,034
2023-04-24	$48.92	$49.24	$48.22	$48.40	$48.40	147,308
2023-04-21	$49.69	$49.72	$48.97	$49.09	$49.09	172,644
2023-04-20	$49.48	$49.83	$48.84	$49.61	$49.61	290,136
2023-04-19	$50.25	$50.25	$49.65	$49.94	$49.94	233,796
2023-04-18	$51.38	$51.38	$50.10	$50.39	$50.39	199,691
2023-04-17	$51.35	$51.55	$50.69	$51.18	$51.18	161,511
2023-04-14	$51.43	$51.63	$50.68	$51.18	$51.18	211,698
2023-04-13	$51.07	$51.61	$50.57	$51.39	$51.39	181,203
2023-04-12	$50.91	$51.11	$50.52	$50.88	$50.88	190,019
2023-04-11	$50.29	$50.81	$50.14	$50.48	$50.48	192,360
2023-04-10	$49.32	$50.20	$49.32	$50.15	$50.15	416,210
2023-04-06	$49.95	$50.05	$49.28	$49.63	$49.63	225,907
2023-04-05	$50.04	$50.04	$49.36	$49.87	$49.87	306,437
2023-04-04	$51.72	$51.91	$50.14	$50.30	$50.30	222,931
2023-04-03	$51.49	$51.74	$51.15	$51.55	$51.55	293,531
2023-03-31	$51.49	$51.78	$51.09	$51.74	$51.74	279,172
2023-03-30	$51.31	$51.53	$50.63	$51.13	$51.13	251,431
2023-03-29	$51.32	$51.63	$50.81	$51.00	$51.00	291,293
2023-03-28	$50.51	$51.04	$50.51	$50.83	$50.83	178,069
2023-03-27	$50.66	$51.13	$49.97	$50.79	$50.79	240,184
2023-03-24	$49.14	$50.32	$49.11	$50.21	$50.21	355,353
2023-03-23	$49.37	$49.84	$49.02	$49.53	$49.53	532,468
2023-03-22	$50.90	$51.06	$49.35	$49.37	$49.37	310,537
2023-03-21	$50.96	$51.31	$50.45	$50.75	$50.75	332,301
2023-03-20	$50.69	$51.52	$50.03	$50.06	$50.06	387,390
2023-03-17	$51.88	$51.88	$49.81	$50.03	$50.03	1,745,709
2023-03-16	$50.61	$52.65	$50.17	$52.17	$52.17	352,287
2023-03-15	$51.57	$51.86	$51.06	$51.39	$51.39	411,158
2023-03-14	$54.04	$54.39	$52.23	$52.83	$52.83	448,625
2023-03-13	$53.79	$53.82	$51.00	$52.33	$52.33	532,360
2023-03-10	$56.37	$56.37	$54.46	$54.77	$54.77	383,507
2023-03-09	$58.43	$58.82	$56.52	$56.58	$56.58	392,003
2023-03-08	$58.17	$59.91	$57.42	$58.14	$58.14	531,487
2023-03-07	$55.59	$55.78	$54.89	$55.12	$55.12	252,829
2023-03-06	$56.05	$56.33	$55.10	$55.41	$55.41	301,132
2023-03-03	$56.91	$57.03	$56.07	$56.18	$56.18	267,319
2023-03-02	$56.57	$57.01	$56.11	$56.54	$56.54	200,399
2023-03-01	$55.82	$57.06	$55.58	$56.90	$56.90	243,414
2023-02-28	$55.48	$56.54	$55.45	$55.89	$55.89	501,513
2023-02-27	$56.19	$56.39	$55.51	$55.57	$55.57	169,291
2023-02-24	$55.71	$55.73	$55.05	$55.67	$55.67	165,991
2023-02-23	$56.22	$56.65	$55.78	$56.24	$56.24	157,777
2023-02-22	$56.46	$56.72	$55.40	$55.80	$55.80	326,151
2023-02-21	$56.67	$57.09	$56.36	$56.63	$56.63	418,732
2023-02-17	$56.74	$57.65	$56.44	$57.41	$57.41	186,132
2023-02-16	$55.70	$56.81	$55.60	$56.53	$56.53	156,482
2023-02-15	$55.56	$56.92	$55.56	$56.77	$56.77	111,078
2023-02-14	$55.93	$56.65	$55.58	$55.95	$55.95	252,579
2023-02-13	$55.69	$56.43	$55.47	$56.21	$56.21	151,427
2023-02-10	$55.51	$56.24	$55.24	$55.75	$55.75	188,568
2023-02-09	$57.27	$57.72	$55.58	$55.58	$55.58	167,430
2023-02-08	$57.25	$57.56	$56.20	$56.78	$56.78	245,457
2023-02-07	$56.42	$57.79	$56.14	$57.67	$57.67	190,667
2023-02-06	$56.88	$57.26	$56.36	$57.07	$57.07	192,644
2023-02-03	$57.20	$58.22	$57.18	$57.20	$57.20	257,570
2023-02-02	$55.88	$57.87	$55.78	$57.70	$57.70	266,194
2023-02-01	$53.85	$55.61	$53.50	$55.33	$55.33	372,511
2023-01-31	$54.10	$55.13	$53.67	$53.99	$53.99	635,639
2023-01-30	$54.35	$54.96	$53.78	$53.88	$53.88	171,580
2023-01-27	$54.94	$55.74	$54.63	$54.71	$54.71	169,483
2023-01-26	$55.29	$55.49	$54.56	$55.43	$55.43	184,928
2023-01-25	$53.85	$55.13	$53.35	$54.87	$54.87	173,654
2023-01-24	$54.33	$55.26	$54.24	$54.49	$54.49	139,371
2023-01-23	$53.85	$54.95	$53.70	$54.71	$54.71	166,308
2023-01-20	$52.85	$53.75	$52.65	$53.74	$53.74	167,948
2023-01-19	$52.44	$53.23	$52.41	$52.68	$52.68	206,578
2023-01-18	$53.17	$54.30	$52.54	$52.60	$52.60	226,781
2023-01-17	$52.93	$53.59	$52.85	$52.87	$52.87	193,166
2023-01-13	$53.25	$53.67	$53.01	$53.07	$53.07	200,552
2023-01-12	$53.16	$53.77	$52.62	$53.62	$53.62	232,501
2023-01-11	$53.05	$53.17	$52.36	$52.87	$52.87	199,424
2023-01-10	$51.20	$53.13	$51.20	$52.92	$52.92	262,576
2023-01-09	$52.20	$52.36	$51.46	$51.51	$51.51	228,550
2023-01-06	$50.48	$51.87	$50.27	$51.87	$51.87	172,139
2023-01-05	$50.85	$50.85	$49.83	$49.89	$49.89	315,212
2023-01-04	$50.73	$50.93	$50.19	$50.85	$50.85	484,832
2023-01-03	$50.85	$51.48	$49.82	$50.18	$50.18	347,372
2022-12-30	$50.18	$51.15	$49.98	$50.62	$50.62	329,618
2022-12-29	$50.24	$51.15	$50.19	$50.78	$50.78	162,447
2022-12-28	$51.27	$51.50	$49.96	$49.97	$49.97	155,732
2022-12-27	$51.03	$51.43	$50.48	$51.06	$51.06	176,357
2022-12-23	$49.81	$50.98	$49.47	$50.95	$50.95	144,488
2022-12-22	$51.20	$51.20	$49.56	$49.84	$49.84	377,805
2022-12-21	$50.53	$51.77	$50.37	$51.69	$51.69	365,162
2022-12-20	$49.48	$50.11	$49.04	$50.02	$50.02	368,744
2022-12-19	$49.68	$50.16	$49.35	$49.54	$49.39	420,293
2022-12-16	$48.57	$49.69	$48.47	$49.59	$49.44	1,921,796
2022-12-15	$50.60	$50.72	$48.70	$49.13	$48.98	441,363
2022-12-14	$51.35	$52.16	$50.75	$51.19	$51.04	426,279
2022-12-13	$53.34	$53.82	$51.39	$51.49	$51.34	616,053
2022-12-12	$51.27	$52.29	$51.16	$51.61	$51.46	469,268
2022-12-09	$50.35	$51.57	$50.15	$51.01	$51.01	383,769
2022-12-08	$51.50	$51.90	$49.11	$51.02	$51.02	687,998
2022-12-07	$54.59	$54.68	$53.95	$53.95	$53.95	242,777
2022-12-06	$55.25	$55.53	$54.51	$54.76	$54.76	197,828
2022-12-05	$56.43	$56.46	$55.09	$55.48	$55.48	222,046
2022-12-02	$56.17	$57.08	$55.87	$56.77	$56.77	270,046
2022-12-01	$57.41	$58.00	$56.52	$56.90	$56.90	253,914
2022-11-30	$55.28	$57.03	$54.35	$57.03	$57.03	473,368
2022-11-29	$55.23	$55.63	$55.00	$55.36	$55.36	397,534
2022-11-28	$55.72	$56.18	$54.94	$55.09	$55.09	453,111
2022-11-25	$56.00	$56.78	$56.00	$56.16	$56.16	124,876
2022-11-23	$56.72	$57.20	$56.39	$56.60	$56.60	175,083
2022-11-22	$57.02	$57.02	$56.09	$56.91	$56.91	176,455
2022-11-21	$56.21	$57.03	$56.21	$56.62	$56.62	161,633
2022-11-18	$56.46	$57.43	$56.09	$56.42	$56.42	159,700
2022-11-17	$55.88	$56.09	$55.20	$55.71	$55.71	216,943
2022-11-16	$56.54	$57.07	$56.23	$56.36	$56.36	185,377
2022-11-15	$57.04	$58.25	$56.73	$56.89	$56.89	213,204
2022-11-14	$56.26	$57.08	$56.20	$56.29	$56.29	165,108
2022-11-11	$56.98	$57.44	$56.39	$56.91	$56.91	218,623
2022-11-10	$55.19	$57.08	$55.19	$57.03	$57.03	230,048
2022-11-09	$53.34	$54.08	$52.97	$53.18	$53.18	231,243
2022-11-08	$53.86	$54.85	$53.44	$53.66	$53.66	300,335
2022-11-07	$53.79	$54.22	$53.31	$53.77	$53.77	215,346
2022-11-04	$54.09	$54.29	$52.86	$53.73	$53.73	182,270
2022-11-03	$52.98	$53.83	$52.43	$53.11	$53.11	194,764
2022-11-02	$55.80	$56.04	$53.38	$53.48	$53.48	293,621
2022-11-01	$56.22	$56.38	$55.62	$55.88	$55.88	206,584
2022-10-31	$55.91	$56.57	$55.58	$55.59	$55.59	235,014
2022-10-28	$55.13	$56.69	$54.81	$56.43	$56.43	253,693
2022-10-27	$54.24	$55.87	$54.06	$54.96	$54.96	415,088
2022-10-26	$53.67	$54.69	$53.05	$53.68	$53.68	172,210
2022-10-25	$52.64	$53.57	$52.48	$53.44	$53.44	230,701
2022-10-24	$52.65	$53.46	$52.39	$53.06	$53.06	204,833
2022-10-21	$51.44	$52.48	$50.84	$52.27	$52.27	270,226
2022-10-20	$52.42	$53.08	$51.45	$51.67	$51.67	180,107
2022-10-19	$52.61	$53.27	$51.80	$52.34	$52.34	181,552
2022-10-18	$53.36	$53.85	$52.54	$53.15	$53.15	192,555
2022-10-17	$52.00	$52.71	$51.79	$52.45	$52.45	279,535
2022-10-14	$52.30	$52.31	$51.18	$51.27	$51.27	318,584
2022-10-13	$49.84	$52.00	$49.10	$51.76	$51.76	412,744
2022-10-12	$50.71	$50.92	$50.23	$50.58	$50.58	481,737
2022-10-11	$50.33	$51.45	$49.80	$50.53	$50.53	347,657
2022-10-10	$50.36	$50.87	$49.63	$50.32	$50.32	274,528
2022-10-07	$50.40	$50.64	$49.21	$49.98	$49.98	492,811
2022-10-06	$50.65	$51.13	$50.38	$50.77	$50.77	306,698
2022-10-05	$49.91	$50.90	$49.54	$50.82	$50.82	411,496
2022-10-04	$49.55	$50.81	$49.55	$50.75	$50.75	448,829
2022-10-03	$47.49	$49.06	$46.78	$48.84	$48.84	453,577
2022-09-30	$47.75	$48.37	$46.90	$46.95	$46.95	298,620
2022-09-29	$47.56	$47.77	$46.59	$47.66	$47.66	330,655
2022-09-28	$47.94	$48.41	$47.17	$48.01	$48.01	399,598
2022-09-27	$47.89	$48.37	$46.95	$47.36	$47.36	415,207
2022-09-26	$47.29	$48.37	$47.29	$47.33	$47.33	340,204
2022-09-23	$47.37	$47.72	$46.47	$47.33	$47.33	426,736
2022-09-22	$49.06	$49.31	$48.06	$48.08	$48.08	366,007
2022-09-21	$50.12	$50.60	$48.69	$49.15	$49.00	502,345
2022-09-20	$48.89	$50.28	$48.28	$49.85	$49.69	565,670
2022-09-19	$48.81	$49.59	$48.81	$49.39	$49.24	481,875
2022-09-16	$50.15	$50.15	$49.01	$49.28	$49.28	1,015,769
2022-09-15	$51.19	$52.01	$50.66	$50.69	$50.69	450,952
2022-09-14	$51.88	$52.75	$51.45	$51.56	$51.56	611,226
2022-09-13	$51.80	$52.39	$51.50	$51.71	$51.71	441,952
2022-09-12	$52.62	$53.73	$52.22	$53.07	$53.07	674,598
2022-09-09	$51.91	$52.93	$51.90	$52.04	$52.04	427,432
2022-09-08	$52.96	$53.00	$51.18	$51.35	$51.35	678,503
2022-09-07	$58.70	$59.54	$53.18	$53.24	$53.24	944,600
2022-09-06	$60.42	$60.42	$58.95	$60.23	$60.23	285,995
2022-09-02	$60.95	$61.63	$59.53	$59.89	$59.89	270,369
2022-09-01	$60.63	$61.14	$60.00	$60.44	$60.44	300,003
2022-08-31	$61.38	$61.98	$60.85	$60.92	$60.92	334,956
2022-08-30	$62.66	$62.78	$61.05	$61.16	$61.16	225,259
2022-08-29	$62.11	$63.15	$61.90	$62.54	$62.54	217,558
2022-08-26	$65.80	$66.01	$62.61	$62.71	$62.71	298,285
2022-08-25	$64.44	$65.63	$64.19	$65.63	$65.63	141,574
2022-08-24	$63.57	$64.71	$63.57	$64.30	$64.30	134,438
2022-08-23	$63.77	$64.63	$63.52	$63.86	$63.86	205,241
2022-08-22	$65.07	$65.07	$63.71	$64.19	$64.19	173,433
2022-08-19	$66.02	$66.12	$65.01	$65.96	$65.96	221,832
2022-08-18	$65.97	$66.47	$65.60	$66.31	$66.31	161,627
2022-08-17	$66.00	$66.38	$65.74	$65.97	$65.97	258,659
2022-08-16	$64.99	$66.65	$64.99	$66.64	$66.64	225,951
2022-08-15	$65.11	$65.79	$64.37	$65.55	$65.55	218,592
2022-08-12	$64.72	$65.64	$64.69	$65.50	$65.50	231,675
2022-08-11	$65.00	$65.30	$64.38	$64.53	$64.53	216,856
2022-08-10	$65.65	$66.10	$64.63	$64.70	$64.70	298,140
2022-08-09	$64.96	$64.96	$63.77	$64.23	$64.23	196,848
2022-08-08	$64.66	$65.20	$64.25	$64.56	$64.56	181,645
2022-08-05	$64.02	$65.25	$63.94	$64.67	$64.67	140,758
2022-08-04	$65.03	$65.51	$64.50	$64.75	$64.75	183,863
2022-08-03	$64.38	$65.60	$63.75	$65.18	$65.18	269,805
2022-08-02	$65.21	$65.47	$63.88	$64.13	$64.13	276,359
2022-08-01	$65.05	$66.13	$64.33	$65.60	$65.60	259,979
2022-07-29	$64.99	$65.70	$64.60	$65.51	$65.51	325,712
2022-07-28	$64.06	$64.81	$63.57	$64.78	$64.78	206,338
2022-07-27	$62.62	$64.38	$62.62	$64.14	$64.14	254,036
2022-07-26	$62.32	$62.61	$61.61	$62.53	$62.53	286,861
2022-07-25	$62.75	$63.20	$62.08	$62.59	$62.59	282,851
2022-07-22	$63.40	$63.93	$61.96	$62.44	$62.44	293,836
2022-07-21	$63.00	$63.88	$62.65	$63.86	$63.86	320,230
2022-07-20	$62.45	$63.34	$62.14	$63.05	$63.05	426,312
2022-07-19	$61.05	$62.80	$60.97	$62.63	$62.63	365,124
2022-07-18	$59.77	$60.83	$59.69	$60.06	$60.06	298,723
2022-07-15	$58.94	$59.15	$57.85	$59.13	$59.13	324,638
2022-07-14	$57.66	$58.15	$56.96	$57.99	$57.99	171,933
2022-07-13	$57.86	$59.55	$57.47	$58.65	$58.65	199,337
2022-07-12	$58.84	$59.93	$58.31	$58.62	$58.62	304,827
2022-07-11	$60.22	$60.69	$59.05	$59.21	$59.21	205,254
2022-07-08	$61.17	$61.32	$60.39	$61.16	$61.16	228,129
2022-07-07	$59.06	$61.42	$59.06	$61.17	$61.17	353,530
2022-07-06	$58.32	$58.92	$57.39	$58.76	$58.76	330,879
2022-07-05	$57.05	$57.88	$56.42	$57.88	$57.88	440,515
2022-07-01	$57.57	$58.55	$57.23	$58.41	$58.26	303,015
2022-06-30	$56.86	$58.47	$56.36	$58.02	$57.87	284,256
2022-06-29	$57.55	$57.76	$56.49	$57.74	$57.59	319,366
2022-06-28	$58.46	$58.68	$57.14	$57.26	$57.11	556,169
2022-06-27	$57.80	$58.47	$56.67	$58.05	$57.90	325,729
2022-06-24	$56.15	$57.55	$55.94	$57.25	$57.10	1,695,653
2022-06-23	$56.59	$56.65	$55.46	$55.77	$55.63	430,774
2022-06-22	$57.05	$57.91	$54.71	$56.63	$56.48	640,701
2022-06-21	$52.73	$54.23	$52.07	$53.84	$53.70	754,962
2022-06-17	$52.07	$52.72	$51.08	$51.84	$51.71	727,392
2022-06-16	$53.35	$53.35	$51.50	$52.05	$51.92	378,908
2022-06-15	$55.63	$55.85	$54.39	$54.63	$54.49	413,870
2022-06-14	$53.97	$54.83	$53.39	$54.81	$54.67	433,745
2022-06-13	$54.46	$54.59	$52.92	$53.79	$53.65	361,335
2022-06-10	$58.76	$58.89	$55.72	$56.12	$55.97	347,271
2022-06-09	$61.20	$61.25	$59.63	$59.70	$59.55	255,788
2022-06-08	$61.93	$61.98	$61.09	$61.29	$61.13	184,149
2022-06-07	$60.94	$62.58	$60.89	$62.49	$62.33	195,421
2022-06-06	$61.62	$62.03	$60.99	$61.75	$61.59	214,334
2022-06-03	$62.00	$62.45	$61.20	$61.68	$61.52	170,472
2022-06-02	$60.65	$62.49	$60.62	$62.48	$62.32	177,735
2022-06-01	$61.62	$61.65	$59.60	$60.40	$60.24	190,623
2022-05-31	$60.75	$61.80	$59.92	$61.46	$61.30	272,868
2022-05-27	$60.60	$61.75	$60.60	$61.19	$61.03	183,996
2022-05-26	$59.90	$60.36	$59.48	$60.02	$59.86	288,071
2022-05-25	$58.05	$59.44	$57.68	$59.40	$59.25	273,785
2022-05-24	$57.61	$58.72	$56.75	$58.50	$58.35	318,115
2022-05-23	$58.34	$58.77	$56.79	$58.01	$57.86	254,421
2022-05-20	$58.06	$58.06	$55.88	$57.52	$57.37	241,253
2022-05-19	$57.57	$58.45	$57.04	$57.52	$57.37	294,977
2022-05-18	$60.04	$60.66	$57.31	$57.96	$57.81	371,568
2022-05-17	$60.13	$61.68	$59.99	$61.34	$61.18	235,056
2022-05-16	$58.24	$59.51	$57.85	$59.04	$58.89	239,489
2022-05-13	$58.46	$60.48	$58.38	$58.63	$58.48	426,754
2022-05-12	$58.79	$59.75	$56.60	$57.76	$57.61	425,441
2022-05-11	$60.68	$61.29	$58.54	$58.81	$58.66	238,141
2022-05-10	$61.53	$62.51	$59.57	$60.62	$60.46	230,866
2022-05-09	$60.38	$61.79	$60.38	$60.83	$60.67	221,087
2022-05-06	$61.71	$61.82	$60.17	$61.08	$60.92	206,809
2022-05-05	$63.80	$64.37	$61.22	$62.00	$61.84	234,140
2022-05-04	$63.47	$65.00	$62.36	$64.91	$64.74	228,698
2022-05-03	$62.05	$63.89	$62.02	$63.27	$63.11	287,501
2022-05-02	$61.74	$62.57	$60.71	$62.12	$61.96	380,284
2022-04-29	$62.73	$63.58	$61.22	$61.44	$61.28	207,360
2022-04-28	$62.25	$63.92	$61.33	$63.37	$63.21	190,665
2022-04-27	$62.13	$62.77	$61.17	$61.47	$61.31	230,570
2022-04-26	$64.00	$64.78	$61.84	$61.92	$61.76	269,824
2022-04-25	$64.66	$65.08	$63.46	$64.90	$64.73	204,268
2022-04-22	$65.95	$66.30	$64.61	$64.82	$64.65	202,070
2022-04-21	$67.64	$67.83	$66.30	$66.55	$66.38	174,167
2022-04-20	$67.18	$68.08	$66.74	$66.89	$66.72	166,711
2022-04-19	$65.39	$66.98	$65.37	$66.52	$66.35	260,138
2022-04-18	$65.33	$66.25	$64.94	$65.28	$65.11	176,009
2022-04-14	$66.24	$66.99	$65.54	$65.61	$65.44	184,990
2022-04-13	$65.42	$66.46	$65.42	$66.14	$65.97	224,643
2022-04-12	$65.18	$66.25	$64.91	$65.31	$65.14	301,552
2022-04-11	$64.12	$65.26	$64.02	$64.54	$64.37	299,857
2022-04-08	$64.83	$65.94	$64.52	$64.63	$64.46	334,585
2022-04-07	$64.80	$65.46	$64.20	$64.86	$64.69	450,841
2022-04-06	$64.69	$65.65	$63.77	$64.81	$64.64	546,438
2022-04-05	$65.80	$66.21	$64.75	$64.88	$64.71	312,549
2022-04-04	$66.17	$66.86	$65.68	$66.03	$65.86	450,344
2022-04-01	$65.32	$66.18	$64.97	$65.82	$65.65	582,986
2022-03-31	$66.16	$66.86	$64.85	$64.94	$64.77	462,102
2022-03-30	$67.45	$67.84	$66.14	$66.40	$66.23	420,784
2022-03-29	$66.20	$69.02	$66.20	$67.84	$67.66	703,358
2022-03-28	$64.00	$65.06	$63.84	$64.84	$64.67	406,192
2022-03-25	$64.27	$64.80	$63.95	$64.26	$64.09	314,245
2022-03-24	$63.92	$64.79	$63.28	$64.12	$63.84	198,946
2022-03-23	$64.33	$64.34	$63.35	$63.70	$63.42	317,484
2022-03-22	$65.58	$66.40	$64.35	$64.52	$64.23	350,441
2022-03-21	$66.10	$66.63	$64.42	$64.89	$64.60	312,108
2022-03-18	$65.20	$66.72	$64.83	$66.61	$66.31	843,029
2022-03-17	$64.86	$65.94	$64.86	$65.60	$65.31	280,576
2022-03-16	$65.36	$66.28	$64.23	$65.54	$65.25	407,688
2022-03-15	$63.26	$65.14	$63.26	$64.79	$64.50	521,112
2022-03-14	$61.53	$62.86	$61.06	$62.69	$62.41	743,787
2022-03-11	$61.62	$61.64	$59.52	$60.91	$60.64	507,252
2022-03-10	$61.75	$62.70	$60.60	$60.96	$60.69	805,715
2022-03-09	$64.10	$65.42	$62.92	$63.23	$62.95	503,548
2022-03-08	$61.27	$62.86	$60.44	$61.01	$60.74	375,636
2022-03-07	$63.76	$63.79	$60.89	$60.98	$60.71	414,598
2022-03-04	$64.89	$64.89	$63.18	$63.72	$63.31	525,645
2022-03-03	$65.96	$66.71	$65.27	$65.96	$65.54	305,527
2022-03-02	$64.25	$66.11	$63.92	$65.79	$65.37	444,294
2022-03-01	$65.83	$66.15	$62.70	$63.39	$62.98	583,653
2022-02-28	$65.27	$66.83	$65.25	$66.26	$65.84	494,601
2022-02-25	$64.92	$66.81	$64.57	$66.53	$66.10	701,640
2022-02-24	$63.04	$64.36	$62.34	$64.27	$63.86	411,250
2022-02-23	$65.66	$65.97	$63.95	$64.08	$63.67	581,504
2022-02-22	$66.22	$67.05	$64.10	$64.66	$64.25	274,495
2022-02-18	$65.27	$66.54	$65.27	$66.19	$65.77	489,063
2022-02-17	$67.55	$67.79	$65.40	$65.45	$65.03	505,340
2022-02-16	$68.69	$69.30	$68.12	$68.21	$67.77	312,825
2022-02-15	$67.96	$69.15	$67.73	$68.99	$68.55	288,109
2022-02-14	$67.23	$68.30	$66.54	$67.06	$66.63	386,387
2022-02-11	$68.38	$68.75	$66.74	$67.14	$66.71	317,182
2022-02-10	$67.20	$69.72	$67.20	$68.07	$67.63	329,286
2022-02-09	$69.25	$69.92	$68.54	$68.81	$68.37	300,409
2022-02-08	$67.16	$68.72	$67.04	$68.32	$67.88	296,177
2022-02-07	$67.51	$68.21	$66.62	$67.16	$66.73	434,088
2022-02-04	$67.35	$68.56	$66.50	$67.71	$67.28	410,016
2022-02-03	$66.74	$68.45	$66.74	$67.92	$67.49	335,903
2022-02-02	$68.12	$68.61	$67.05	$67.66	$67.23	326,289
2022-02-01	$67.03	$68.34	$66.55	$67.95	$67.52	779,366
2022-01-31	$64.22	$66.55	$64.19	$66.38	$65.96	724,793
2022-01-28	$64.22	$64.57	$62.22	$64.55	$64.14	661,351
2022-01-27	$66.30	$67.18	$63.48	$63.80	$63.39	598,846
2022-01-26	$68.62	$68.91	$65.18	$66.12	$65.70	347,224
2022-01-25	$68.62	$68.65	$66.69	$67.24	$66.81	434,619
2022-01-24	$65.88	$70.25	$65.69	$69.90	$69.45	355,645
2022-01-21	$67.77	$69.67	$67.31	$67.58	$67.15	294,798
2022-01-20	$70.17	$70.87	$67.71	$67.78	$67.35	202,166
2022-01-19	$71.99	$72.05	$69.82	$70.23	$69.78	205,240
2022-01-18	$72.48	$72.53	$71.03	$71.82	$71.36	277,807
2022-01-14	$72.31	$74.10	$72.06	$73.40	$72.93	173,117
2022-01-13	$73.73	$74.64	$72.88	$73.30	$72.83	220,432
2022-01-12	$73.78	$73.94	$72.13	$73.14	$72.67	355,135
2022-01-11	$71.90	$73.62	$70.80	$73.38	$72.91	278,193
2022-01-10	$71.41	$71.94	$69.43	$71.85	$71.39	481,617
2022-01-07	$77.17	$77.17	$71.79	$71.86	$71.40	438,534
2022-01-06	$75.94	$77.78	$75.89	$77.54	$77.04	314,734
2022-01-05	$77.81	$78.49	$75.34	$75.56	$75.08	314,191
2022-01-04	$76.97	$78.27	$76.32	$78.07	$77.57	281,347
2022-01-03	$75.78	$77.23	$75.63	$76.54	$76.05	329,990
2021-12-31	$75.45	$76.17	$75.16	$75.73	$75.25	259,738
2021-12-30	$76.98	$77.56	$75.63	$75.67	$75.19	199,244
2021-12-29	$76.54	$77.10	$75.68	$77.00	$76.51	124,197
2021-12-28	$76.51	$77.33	$76.25	$76.31	$75.82	164,918
2021-12-27	$75.70	$76.94	$75.40	$76.88	$76.39	167,539
2021-12-23	$74.72	$75.99	$74.49	$75.51	$75.03	360,168
2021-12-22	$74.36	$74.85	$73.80	$74.71	$74.23	270,766
2021-12-21	$72.34	$74.90	$71.97	$74.36	$73.88	304,766
2021-12-20	$72.01	$72.41	$69.72	$71.41	$70.95	539,010
2021-12-17	$73.66	$74.61	$72.56	$73.15	$72.56	2,105,315
2021-12-16	$77.47	$77.73	$74.23	$74.68	$74.08	567,582
2021-12-15	$76.44	$77.04	$74.94	$76.55	$75.93	590,534
2021-12-14	$76.02	$78.15	$75.76	$76.40	$75.78	638,800
2021-12-13	$77.25	$77.25	$75.97	$76.46	$75.84	453,920
2021-12-10	$77.00	$78.22	$76.79	$77.82	$77.19	586,038
2021-12-09	$76.71	$77.30	$75.18	$76.17	$75.56	327,805
2021-12-08	$77.51	$78.30	$75.21	$75.98	$75.37	535,969
2021-12-07	$75.56	$76.35	$74.92	$75.27	$74.66	304,335
2021-12-06	$73.03	$75.00	$72.06	$74.74	$74.14	393,986
2021-12-03	$73.05	$73.54	$70.29	$71.27	$70.70	317,095
2021-12-02	$70.70	$73.19	$70.52	$72.88	$72.29	226,566
2021-12-01	$75.33	$75.53	$70.56	$70.67	$70.10	395,608
2021-11-30	$74.40	$75.20	$72.16	$72.74	$72.15	343,014
2021-11-29	$76.16	$76.77	$74.76	$75.31	$74.70	357,787
2021-11-26	$78.14	$79.36	$74.44	$74.89	$74.29	192,823
2021-11-24	$80.37	$82.11	$80.37	$81.11	$80.46	161,459
2021-11-23	$81.22	$82.09	$80.03	$81.05	$80.40	179,700
2021-11-22	$82.49	$84.05	$81.26	$81.55	$80.89	259,906
2021-11-19	$81.40	$83.34	$81.02	$82.08	$81.42	194,167
2021-11-18	$81.42	$82.49	$80.74	$82.18	$81.52	296,321
2021-11-17	$81.70	$81.92	$79.63	$80.36	$79.71	187,484
2021-11-16	$80.58	$82.61	$80.21	$81.66	$81.00	163,658
2021-11-15	$81.38	$81.38	$80.42	$80.88	$80.23	189,035
2021-11-12	$82.32	$83.45	$81.26	$81.27	$80.61	137,826
2021-11-11	$81.33	$82.10	$80.92	$81.75	$81.09	190,217
2021-11-10	$80.98	$82.07	$80.25	$81.04	$80.39	246,711
2021-11-09	$82.10	$82.47	$81.14	$81.49	$80.83	283,037
2021-11-08	$84.00	$84.68	$82.08	$82.08	$81.42	279,588
2021-11-05	$82.63	$84.24	$82.42	$83.23	$82.56	312,712
2021-11-04	$80.68	$82.06	$80.11	$81.87	$81.21	298,312
2021-11-03	$79.40	$80.64	$78.81	$79.98	$79.33	270,258
2021-11-02	$80.01	$80.61	$79.32	$79.38	$78.74	239,094
2021-11-01	$77.71	$80.04	$77.21	$79.91	$79.27	247,114
2021-10-29	$76.29	$77.62	$75.95	$77.21	$76.59	233,074
2021-10-28	$74.88	$76.32	$74.82	$76.20	$75.59	250,215
2021-10-27	$74.78	$76.12	$74.08	$74.27	$73.67	182,536
2021-10-26	$75.31	$76.12	$74.48	$75.39	$74.78	269,852
2021-10-25	$73.02	$75.33	$72.76	$75.28	$74.67	196,326
2021-10-22	$73.53	$74.27	$72.98	$73.06	$72.47	210,413
2021-10-21	$74.13	$74.13	$72.02	$72.84	$72.25	309,168
2021-10-20	$74.31	$74.41	$72.63	$73.89	$73.29	243,551
2021-10-19	$76.05	$76.12	$74.51	$74.65	$74.05	226,950
2021-10-18	$74.79	$76.18	$74.79	$76.08	$75.47	169,535
2021-10-15	$76.51	$76.86	$75.14	$75.25	$74.64	256,207
2021-10-14	$75.18	$76.41	$74.88	$75.17	$74.56	137,118
2021-10-13	$75.06	$75.50	$74.11	$74.33	$73.73	212,108
2021-10-12	$74.87	$75.80	$74.87	$75.14	$74.53	254,923
2021-10-11	$76.45	$77.01	$74.64	$74.64	$74.04	188,082
2021-10-08	$77.10	$77.22	$75.89	$76.09	$75.48	261,123
2021-10-07	$77.12	$77.93	$76.57	$77.20	$76.58	715,801
2021-10-06	$76.72	$77.30	$73.93	$76.46	$75.84	273,220
2021-10-05	$75.86	$77.62	$75.15	$77.57	$76.94	382,065
2021-10-04	$75.00	$75.87	$74.62	$75.69	$75.08	218,574
2021-10-01	$72.58	$74.92	$72.37	$74.85	$74.25	305,031
2021-09-30	$74.12	$74.34	$72.23	$72.36	$71.78	326,904
2021-09-29	$73.45	$73.63	$72.43	$73.25	$72.66	553,848
2021-09-28	$74.94	$75.30	$72.87	$72.94	$72.35	316,365
2021-09-27	$74.99	$76.25	$74.79	$75.39	$74.78	285,171
2021-09-24	$73.88	$75.69	$73.86	$74.53	$73.93	291,440
2021-09-23	$73.30	$75.39	$73.29	$74.60	$74.00	274,845
2021-09-22	$71.87	$73.56	$71.47	$73.07	$72.48	187,851
2021-09-21	$71.17	$72.02	$70.38	$71.28	$70.59	325,465
2021-09-20	$71.10	$72.32	$69.18	$70.70	$70.01	311,976
2021-09-17	$73.28	$73.31	$72.17	$72.96	$72.25	673,455
2021-09-16	$74.11	$74.86	$72.97	$73.12	$72.41	223,176
2021-09-15	$73.44	$74.79	$73.18	$74.32	$73.60	382,025
2021-09-14	$73.33	$74.32	$72.70	$73.16	$72.45	270,794
2021-09-13	$73.64	$73.64	$72.40	$73.19	$72.48	299,503
2021-09-10	$75.54	$76.00	$72.66	$72.90	$72.19	331,523
2021-09-09	$74.31	$76.19	$72.93	$75.37	$74.64	553,505
2021-09-08	$76.04	$76.50	$72.06	$72.73	$72.03	615,489
2021-09-07	$72.08	$74.75	$72.03	$72.97	$72.26	368,872
2021-09-03	$71.77	$72.42	$71.52	$71.79	$71.09	185,743
2021-09-02	$71.46	$72.17	$70.68	$72.16	$71.46	156,277
2021-09-01	$71.03	$71.39	$69.52	$70.92	$70.23	148,295
2021-08-31	$71.04	$71.58	$70.12	$70.69	$70.00	173,967
2021-08-30	$71.85	$71.89	$70.93	$71.30	$70.61	121,749
2021-08-27	$69.27	$71.86	$69.27	$71.60	$70.91	248,010
2021-08-26	$69.76	$70.43	$69.32	$69.34	$68.67	125,240
2021-08-25	$68.96	$70.31	$68.96	$69.59	$68.92	100,614
2021-08-24	$69.08	$69.85	$68.53	$68.88	$68.21	129,147
2021-08-23	$67.64	$69.55	$67.27	$69.24	$68.57	150,037
2021-08-20	$66.46	$67.63	$66.19	$67.25	$66.60	177,475
2021-08-19	$66.27	$67.10	$66.15	$66.46	$65.82	188,013
2021-08-18	$67.33	$68.28	$67.08	$67.13	$66.48	138,082
2021-08-17	$67.02	$68.03	$66.65	$67.64	$66.98	155,093
2021-08-16	$67.38	$68.85	$66.90	$67.95	$67.29	188,197
2021-08-13	$68.63	$68.71	$67.43	$67.92	$67.26	168,440
2021-08-12	$68.91	$69.04	$68.25	$68.56	$67.90	164,157
2021-08-11	$67.65	$68.79	$67.03	$68.64	$67.97	264,971
2021-08-10	$66.98	$67.72	$66.26	$67.60	$66.94	143,802
2021-08-09	$67.47	$67.47	$66.57	$66.66	$66.01	125,787
2021-08-06	$68.58	$68.94	$67.52	$67.83	$67.17	139,924
2021-08-05	$66.51	$68.21	$66.45	$67.55	$66.90	151,974
2021-08-04	$67.35	$67.98	$65.99	$66.13	$65.49	262,101
2021-08-03	$68.18	$68.51	$66.11	$68.38	$67.72	483,495
2021-08-02	$68.82	$70.49	$67.83	$67.84	$67.18	308,387
2021-07-30	$68.33	$69.25	$68.32	$68.74	$68.07	219,912
2021-07-29	$68.60	$69.52	$68.10	$68.88	$68.21	208,684
2021-07-28	$67.71	$68.74	$66.54	$68.09	$67.43	267,391
2021-07-27	$66.24	$67.10	$66.12	$67.01	$66.36	281,065
2021-07-26	$66.37	$66.95	$66.24	$66.81	$66.16	194,810
2021-07-23	$66.15	$66.25	$65.35	$66.09	$65.45	196,139
2021-07-22	$66.13	$66.71	$65.04	$65.31	$64.68	179,956
2021-07-21	$67.22	$68.21	$66.53	$66.75	$66.10	232,008
2021-07-20	$64.82	$66.97	$64.41	$66.37	$65.73	314,543
2021-07-19	$63.98	$65.46	$63.57	$64.35	$63.73	211,583
2021-07-16	$68.07	$68.42	$65.76	$65.90	$65.26	248,881
2021-07-15	$67.09	$68.05	$66.86	$67.38	$66.73	191,537
2021-07-14	$68.19	$69.00	$67.54	$67.79	$67.13	163,646
2021-07-13	$68.41	$69.13	$67.80	$67.86	$67.20	223,773
2021-07-12	$68.18	$69.28	$67.78	$69.02	$68.35	191,578
2021-07-09	$68.00	$69.81	$67.48	$69.02	$68.35	258,041
2021-07-08	$66.26	$68.40	$65.24	$66.93	$66.28	295,379
2021-07-07	$66.99	$68.19	$66.35	$67.77	$67.11	449,836
2021-07-06	$70.48	$71.03	$67.02	$67.35	$66.70	444,929
2021-07-02	$73.33	$73.33	$71.02	$71.07	$70.38	168,994
2021-07-01	$73.00	$73.53	$72.79	$73.31	$72.48	159,003
2021-06-30	$71.72	$72.82	$71.34	$72.55	$71.73	260,967
2021-06-29	$72.38	$72.86	$71.69	$71.92	$71.10	309,463
2021-06-28	$73.09	$73.43	$71.55	$72.21	$71.39	371,476
2021-06-25	$72.74	$74.83	$72.30	$73.15	$72.32	821,173
2021-06-24	$71.53	$73.00	$70.77	$72.73	$71.90	357,706
2021-06-23	$71.43	$71.94	$69.73	$70.58	$69.78	474,265
2021-06-22	$66.50	$71.49	$64.53	$71.43	$70.62	959,030
2021-06-21	$63.69	$65.51	$63.40	$65.12	$64.38	353,105
2021-06-18	$64.86	$65.08	$62.75	$62.88	$62.17	410,418
2021-06-17	$67.19	$67.40	$65.25	$65.53	$64.79	218,769
2021-06-16	$67.55	$67.84	$66.55	$67.54	$66.77	235,681
2021-06-15	$67.14	$67.94	$66.38	$67.59	$66.82	196,626
2021-06-14	$66.17	$66.69	$65.81	$66.55	$65.79	232,915
2021-06-11	$65.86	$66.70	$65.47	$66.00	$65.25	131,353
2021-06-10	$66.83	$66.83	$65.70	$65.75	$65.00	158,128
2021-06-09	$67.59	$67.59	$66.34	$66.54	$65.78	102,097
2021-06-08	$66.63	$67.70	$66.08	$67.57	$66.80	131,040
2021-06-07	$66.63	$66.74	$65.98	$66.48	$65.72	114,649
2021-06-04	$66.39	$66.93	$65.90	$66.79	$66.03	106,490
2021-06-03	$66.08	$66.67	$65.16	$66.26	$65.51	143,579
2021-06-02	$67.23	$67.23	$65.75	$66.46	$65.70	195,512
2021-06-01	$66.09	$67.00	$65.33	$66.57	$65.81	204,739
2021-05-28	$66.27	$66.51	$65.08	$65.41	$64.67	128,015
2021-05-27	$65.72	$66.54	$65.57	$66.12	$65.37	167,325
2021-05-26	$64.19	$65.03	$63.95	$64.78	$64.04	141,943
2021-05-25	$65.67	$66.03	$63.69	$63.75	$63.03	243,848
2021-05-24	$64.78	$65.69	$64.20	$65.50	$64.76	128,757
2021-05-21	$65.72	$65.72	$64.27	$64.61	$63.88	148,792
2021-05-20	$64.87	$64.87	$63.83	$64.82	$64.08	233,348
2021-05-19	$65.12	$65.28	$64.13	$65.00	$64.26	251,535
2021-05-18	$67.37	$67.40	$66.07	$66.17	$65.42	143,095
2021-05-17	$66.41	$67.67	$65.41	$67.49	$66.72	158,471
2021-05-14	$66.37	$67.28	$66.07	$67.18	$66.42	148,420
2021-05-13	$63.46	$66.41	$63.46	$66.00	$65.25	193,196
2021-05-12	$64.49	$64.49	$62.86	$63.37	$62.65	326,051
2021-05-11	$64.68	$65.15	$64.06	$64.87	$64.13	183,062
2021-05-10	$67.46	$67.46	$65.69	$65.73	$64.98	351,038
2021-05-07	$67.77	$68.30	$67.19	$67.32	$66.56	294,125
2021-05-06	$68.55	$68.62	$67.01	$68.16	$67.39	208,355
2021-05-05	$68.62	$68.62	$67.24	$68.29	$67.51	280,900
2021-05-04	$68.30	$68.51	$67.44	$68.37	$67.59	352,753
2021-05-03	$68.69	$68.84	$67.36	$68.43	$67.65	329,525
2021-04-30	$67.57	$68.41	$67.40	$67.89	$67.12	292,846
2021-04-29	$69.00	$69.36	$67.70	$68.41	$67.63	151,164
2021-04-28	$68.02	$68.88	$67.94	$68.50	$67.72	157,289
2021-04-27	$67.51	$68.42	$67.42	$68.09	$67.32	240,481
2021-04-26	$67.61	$68.27	$66.92	$66.92	$66.16	204,873
2021-04-23	$65.30	$67.56	$65.09	$67.14	$66.38	227,490
2021-04-22	$65.45	$66.04	$64.93	$65.04	$64.30	311,652
2021-04-21	$63.18	$64.78	$62.61	$64.73	$63.99	174,139
2021-04-20	$64.58	$64.58	$62.58	$63.43	$62.71	280,936
2021-04-19	$64.50	$64.93	$62.97	$64.38	$63.65	196,924
2021-04-16	$66.00	$66.32	$64.90	$64.97	$64.23	244,916
2021-04-15	$65.13	$65.27	$64.16	$65.07	$64.33	117,168
2021-04-14	$63.87	$65.62	$63.84	$64.58	$63.85	155,808
2021-04-13	$64.50	$64.63	$63.38	$64.02	$63.29	174,689
2021-04-12	$65.59	$65.96	$64.33	$64.81	$64.07	226,179
2021-04-09	$64.32	$66.05	$63.46	$65.98	$65.23	408,118
2021-04-08	$62.56	$64.61	$62.35	$64.35	$63.62	331,272
2021-04-07	$63.09	$63.34	$62.06	$62.32	$61.61	223,394
2021-04-06	$62.56	$64.22	$62.09	$63.11	$62.39	209,421
2021-04-05	$63.71	$63.82	$62.57	$63.05	$62.33	307,238
2021-04-01	$62.56	$63.52	$62.30	$63.21	$62.49	200,705
2021-03-31	$62.52	$63.38	$61.69	$62.37	$61.66	323,010
2021-03-30	$61.26	$62.25	$61.04	$61.96	$61.26	187,353
2021-03-29	$61.54	$63.09	$60.76	$60.90	$60.21	352,837
2021-03-26	$61.55	$62.50	$60.67	$62.25	$61.54	259,444
2021-03-25	$59.88	$61.42	$58.93	$61.01	$60.32	192,704
2021-03-24	$61.05	$62.10	$60.38	$60.43	$59.74	270,586
2021-03-23	$62.26	$62.61	$59.99	$60.37	$59.68	265,038
2021-03-22	$64.30	$64.52	$62.14	$63.02	$62.30	237,120
2021-03-19	$65.04	$65.45	$62.51	$64.52	$63.79	1,075,238
2021-03-18	$64.26	$66.30	$63.55	$64.10	$63.37	507,203
2021-03-17	$63.14	$64.78	$62.99	$64.37	$63.64	542,084
2021-03-16	$62.86	$63.48	$62.16	$63.14	$62.42	237,922
2021-03-15	$64.06	$64.14	$62.79	$63.57	$62.85	203,600
2021-03-12	$64.29	$65.29	$63.86	$64.98	$64.24	264,956
2021-03-11	$63.33	$64.50	$62.71	$64.08	$63.35	462,126
2021-03-10	$62.88	$63.95	$62.88	$63.33	$62.61	193,264
2021-03-09	$63.25	$63.39	$62.08	$62.49	$61.78	226,882
2021-03-08	$62.00	$63.15	$61.60	$62.63	$61.82	237,504
2021-03-05	$61.05	$61.45	$59.46	$61.37	$60.58	298,998
2021-03-04	$61.22	$61.35	$59.01	$59.87	$59.10	363,795
2021-03-03	$61.36	$62.88	$61.04	$61.45	$60.65	324,377
2021-03-02	$62.80	$63.16	$60.60	$60.64	$59.86	428,273
2021-03-01	$62.61	$63.72	$62.09	$63.43	$62.61	357,788
2021-02-26	$61.65	$63.03	$61.11	$61.55	$60.75	341,142
2021-02-25	$64.48	$65.31	$61.74	$62.00	$61.20	431,380
2021-02-24	$63.17	$64.48	$62.64	$63.97	$63.14	445,240
2021-02-23	$60.92	$64.25	$60.09	$63.06	$62.24	637,923
2021-02-22	$57.00	$62.09	$56.60	$61.56	$60.76	792,436
2021-02-19	$55.26	$57.02	$55.26	$56.59	$55.86	322,658
2021-02-18	$55.79	$56.75	$54.72	$55.15	$54.44	337,042
2021-02-17	$55.31	$56.67	$54.83	$56.18	$55.45	281,773
2021-02-16	$56.49	$56.61	$54.86	$55.94	$55.22	275,856
2021-02-12	$55.94	$56.84	$55.58	$56.52	$55.79	286,125
2021-02-11	$56.08	$56.33	$54.34	$56.03	$55.30	435,451
2021-02-10	$55.61	$56.20	$55.32	$55.88	$55.16	391,382
2021-02-09	$53.00	$55.42	$52.70	$55.29	$54.57	353,661
2021-02-08	$51.84	$53.72	$51.37	$53.55	$52.86	421,482
2021-02-05	$50.00	$51.26	$49.58	$51.25	$50.59	280,501
2021-02-04	$48.33	$49.61	$48.09	$49.48	$48.84	264,024
2021-02-03	$47.89	$48.49	$47.70	$48.35	$47.72	192,510
2021-02-02	$48.90	$48.90	$47.50	$48.09	$47.47	265,282
2021-02-01	$45.99	$48.53	$45.94	$48.35	$47.72	348,846
2021-01-29	$47.35	$47.70	$45.60	$45.60	$45.01	282,195
2021-01-28	$48.40	$48.46	$46.74	$47.08	$46.47	308,294
2021-01-27	$47.15	$48.00	$46.54	$47.83	$47.21	328,773
2021-01-26	$49.08	$49.08	$47.83	$48.14	$47.52	236,873
2021-01-25	$47.46	$49.00	$46.98	$48.59	$47.96	425,687
2021-01-22	$47.47	$47.98	$47.08	$47.89	$47.27	243,048
2021-01-21	$48.85	$49.32	$48.16	$48.18	$47.56	480,914
2021-01-20	$46.98	$48.90	$46.98	$48.85	$48.22	508,561
2021-01-19	$47.71	$47.82	$46.67	$46.92	$46.31	296,855
2021-01-15	$48.36	$48.66	$47.05	$47.19	$46.58	319,598
2021-01-14	$48.84	$49.53	$48.45	$49.04	$48.41	266,389
2021-01-13	$49.01	$49.42	$48.23	$48.49	$47.86	255,510
2021-01-12	$47.98	$49.31	$47.79	$49.21	$48.57	390,753
2021-01-11	$45.81	$47.90	$45.77	$47.87	$47.25	360,723
2021-01-08	$46.50	$46.95	$45.93	$46.27	$45.67	468,582
2021-01-07	$46.00	$46.46	$45.71	$46.46	$45.86	250,126
2021-01-06	$44.12	$46.39	$43.58	$46.00	$45.40	629,009
2021-01-05	$42.40	$43.48	$42.40	$43.32	$42.76	234,036
2021-01-04	$43.66	$43.88	$41.97	$42.43	$41.88	265,047
2020-12-31	$43.48	$43.85	$43.19	$43.50	$42.94	294,128
2020-12-30	$43.95	$44.50	$43.36	$43.46	$42.90	164,316
2020-12-29	$44.89	$45.16	$43.30	$43.80	$43.23	293,085
2020-12-28	$44.96	$45.86	$44.67	$44.98	$44.40	334,418
2020-12-24	$44.50	$44.99	$44.05	$44.85	$44.27	324,553
2020-12-23	$43.80	$44.47	$43.49	$44.37	$43.80	495,101
2020-12-22	$42.45	$43.47	$42.25	$43.47	$42.91	414,718
2020-12-21	$41.80	$42.48	$41.22	$42.46	$41.91	576,393
2020-12-18	$41.21	$42.99	$41.21	$42.80	$42.25	2,133,342
2020-12-17	$40.94	$42.05	$40.94	$41.25	$40.62	482,723
2020-12-16	$40.56	$41.23	$40.38	$41.22	$40.59	421,321
2020-12-15	$40.19	$40.37	$39.43	$40.34	$39.73	434,982
2020-12-14	$41.49	$41.49	$39.58	$39.69	$39.09	365,927
2020-12-11	$40.51	$41.34	$40.51	$40.91	$40.29	221,817
2020-12-10	$41.11	$41.51	$40.69	$41.05	$40.42	190,235
2020-12-09	$42.20	$42.20	$41.16	$41.44	$40.81	274,822
2020-12-08	$41.40	$42.16	$41.40	$41.84	$41.20	227,283
2020-12-07	$42.51	$42.53	$41.79	$42.00	$41.36	274,285
2020-12-04	$41.59	$42.86	$41.55	$42.79	$42.14	144,516
2020-12-03	$41.05	$41.90	$40.94	$41.32	$40.69	193,924
2020-12-02	$41.02	$41.33	$40.67	$41.18	$40.55	262,167
2020-12-01	$40.66	$41.42	$40.41	$41.10	$40.47	397,634
2020-11-30	$41.39	$41.39	$39.95	$40.04	$39.43	507,320
2020-11-27	$42.23	$42.23	$41.14	$41.78	$41.14	220,040
2020-11-25	$41.72	$43.01	$41.40	$42.71	$42.06	642,751
2020-11-24	$39.59	$41.33	$38.90	$40.97	$40.35	566,843
2020-11-23	$40.99	$41.40	$38.58	$38.70	$38.11	745,955
2020-11-20	$38.39	$38.61	$37.86	$38.25	$37.67	397,798
2020-11-19	$38.52	$38.90	$38.16	$38.69	$38.10	349,584
2020-11-18	$39.12	$39.53	$38.71	$38.72	$38.13	377,259
2020-11-17	$38.91	$39.37	$38.49	$39.00	$38.41	445,692
2020-11-16	$39.32	$39.87	$38.70	$39.47	$38.87	270,524
2020-11-13	$36.70	$38.37	$36.70	$38.18	$37.60	244,719
2020-11-12	$36.49	$36.89	$36.38	$36.67	$36.11	321,405
2020-11-11	$37.56	$37.58	$36.78	$37.16	$36.59	364,511
2020-11-10	$36.33	$37.99	$35.92	$37.65	$37.08	404,661
2020-11-09	$34.12	$36.82	$33.94	$35.95	$35.40	612,278
2020-11-06	$32.19	$32.23	$31.38	$31.39	$30.91	232,824
2020-11-05	$31.29	$32.18	$31.29	$31.96	$31.47	198,524
2020-11-04	$30.88	$31.72	$30.36	$31.09	$30.62	230,562
2020-11-03	$31.28	$31.66	$31.15	$31.48	$31.00	448,942
2020-11-02	$30.63	$31.09	$30.51	$30.68	$30.21	318,046
2020-10-30	$30.91	$31.14	$29.95	$30.19	$29.73	487,896
2020-10-29	$30.33	$31.58	$30.26	$31.07	$30.60	609,982
2020-10-28	$30.76	$30.98	$30.51	$30.58	$30.11	234,956
2020-10-27	$31.53	$31.78	$31.41	$31.43	$30.95	207,062
2020-10-26	$31.91	$32.01	$31.35	$31.73	$31.25	264,844
2020-10-23	$32.61	$32.61	$32.07	$32.35	$31.86	239,087
2020-10-22	$31.29	$32.41	$31.13	$32.36	$31.87	324,439
2020-10-21	$31.08	$31.55	$31.02	$31.18	$30.70	244,220
2020-10-20	$31.66	$31.85	$30.96	$31.05	$30.58	216,751
2020-10-19	$31.88	$32.26	$31.24	$31.29	$30.81	177,252
2020-10-16	$31.45	$31.77	$31.24	$31.71	$31.23	152,267
2020-10-15	$30.88	$31.60	$30.60	$31.48	$31.00	164,438
2020-10-14	$31.75	$32.02	$31.30	$31.32	$30.84	127,444
2020-10-13	$31.83	$32.22	$31.64	$31.64	$31.16	206,281
2020-10-12	$31.26	$32.26	$31.18	$32.16	$31.67	194,529
2020-10-09	$31.87	$32.04	$31.20	$31.23	$30.75	248,615
2020-10-08	$31.99	$32.06	$31.43	$31.60	$31.12	282,151
2020-10-07	$30.62	$31.66	$30.60	$31.57	$31.09	473,987
2020-10-06	$30.50	$30.93	$30.23	$30.35	$29.89	328,351
2020-10-05	$29.75	$30.37	$29.75	$30.26	$29.80	257,531
2020-10-02	$28.51	$29.72	$28.44	$29.52	$29.07	234,649
2020-10-01	$29.00	$29.25	$28.63	$28.99	$28.55	314,985
2020-09-30	$29.28	$29.67	$28.68	$29.00	$28.56	373,512
2020-09-29	$29.35	$29.45	$28.77	$29.17	$28.73	260,570
2020-09-28	$29.46	$29.85	$29.22	$29.27	$28.82	277,018
2020-09-25	$28.49	$29.20	$28.36	$29.18	$28.74	273,645
2020-09-24	$28.49	$29.06	$27.93	$28.80	$28.36	332,471
2020-09-23	$29.23	$29.45	$28.40	$28.43	$27.90	391,590
2020-09-22	$29.01	$29.29	$28.83	$29.22	$28.68	322,153
2020-09-21	$28.96	$29.01	$28.13	$29.00	$28.46	775,564
2020-09-18	$30.12	$30.33	$29.28	$29.63	$29.08	724,292
2020-09-17	$28.77	$30.14	$28.60	$29.92	$29.36	333,132
2020-09-16	$29.00	$29.36	$28.81	$29.05	$28.51	432,805
2020-09-15	$29.21	$29.48	$28.72	$28.78	$28.24	252,437
2020-09-14	$28.82	$29.07	$28.71	$28.74	$28.20	283,436
2020-09-11	$28.68	$29.00	$28.54	$28.72	$28.18	316,747
2020-09-10	$29.53	$29.74	$28.51	$28.58	$28.05	680,964
2020-09-09	$29.45	$29.74	$29.13	$29.46	$28.91	410,186
2020-09-08	$29.25	$29.61	$28.99	$29.21	$28.67	530,642
2020-09-04	$29.90	$30.81	$29.01	$29.52	$28.97	543,705
2020-09-03	$29.11	$30.21	$28.20	$29.71	$29.16	1,002,897
2020-09-02	$30.62	$31.17	$30.48	$31.11	$30.53	383,109
2020-09-01	$30.31	$30.72	$30.18	$30.49	$29.92	500,730
2020-08-31	$30.86	$31.01	$30.50	$30.50	$29.93	349,687
2020-08-28	$30.75	$31.19	$30.35	$31.13	$30.55	233,500
2020-08-27	$30.47	$30.79	$30.37	$30.59	$30.02	290,272
2020-08-26	$30.39	$30.49	$30.01	$30.23	$29.67	239,141
2020-08-25	$31.18	$31.18	$30.16	$30.42	$29.85	258,684
2020-08-24	$30.53	$31.01	$30.42	$30.80	$30.23	276,964
2020-08-21	$30.67	$30.97	$30.39	$30.55	$29.98	278,467
2020-08-20	$30.72	$31.07	$30.71	$30.90	$30.32	204,466
2020-08-19	$30.92	$31.26	$30.82	$31.12	$30.54	320,799
2020-08-18	$30.97	$31.06	$30.56	$30.74	$30.17	213,748
2020-08-17	$31.19	$31.20	$30.85	$31.01	$30.43	172,493
2020-08-14	$30.34	$31.47	$30.29	$31.19	$30.61	332,321
2020-08-13	$30.86	$31.16	$30.56	$30.64	$30.07	356,552
2020-08-12	$32.12	$32.12	$31.14	$31.20	$30.62	325,875
2020-08-11	$32.16	$32.55	$31.60	$31.68	$31.09	308,544
2020-08-10	$30.60	$31.69	$30.48	$31.52	$30.93	375,689
2020-08-07	$29.68	$30.48	$29.68	$30.42	$29.85	373,390
2020-08-06	$29.67	$30.05	$29.53	$29.92	$29.36	203,478
2020-08-05	$29.24	$29.78	$28.83	$29.74	$29.19	313,742
2020-08-04	$28.26	$28.95	$28.21	$28.85	$28.31	358,022
2020-08-03	$28.17	$28.75	$28.00	$28.47	$27.94	355,666
2020-07-31	$28.34	$28.40	$27.33	$28.10	$27.58	271,097
2020-07-30	$28.45	$28.77	$27.95	$28.61	$28.08	183,749
2020-07-29	$28.63	$29.04	$28.49	$28.91	$28.37	346,871
2020-07-28	$28.57	$29.10	$28.29	$28.51	$27.98	292,567
2020-07-27	$29.13	$29.32	$28.60	$28.78	$28.24	446,587
2020-07-24	$30.21	$30.41	$29.26	$29.28	$28.73	276,839
2020-07-23	$30.07	$30.77	$29.98	$30.14	$29.58	590,512
2020-07-22	$30.09	$30.52	$30.01	$30.25	$29.69	455,073
2020-07-21	$29.75	$30.78	$29.75	$30.45	$29.88	604,975
2020-07-20	$29.16	$29.40	$28.63	$29.22	$28.68	340,971
2020-07-17	$29.92	$29.92	$29.00	$29.44	$28.89	373,041
2020-07-16	$30.04	$31.13	$29.37	$29.83	$29.27	695,627
2020-07-15	$29.05	$29.77	$29.05	$29.64	$29.09	255,732
2020-07-14	$27.74	$28.28	$27.54	$28.22	$27.69	307,247
2020-07-13	$27.24	$28.62	$26.71	$28.10	$27.48	471,437
2020-07-10	$26.34	$27.05	$26.34	$26.96	$26.36	248,127
2020-07-09	$27.32	$27.37	$26.14	$26.45	$25.87	478,565
2020-07-08	$27.56	$28.03	$27.09	$27.47	$26.86	444,276
2020-07-07	$29.01	$29.07	$27.44	$27.61	$27.00	502,511
2020-07-06	$31.00	$31.03	$29.39	$29.46	$28.81	592,674
2020-07-02	$30.82	$32.00	$29.99	$30.17	$29.50	470,165
2020-07-01	$30.71	$31.37	$30.15	$30.37	$29.70	501,176
2020-06-30	$30.33	$30.86	$30.14	$30.73	$30.05	384,208
2020-06-29	$29.93	$30.71	$29.69	$30.70	$30.02	529,166
2020-06-26	$29.01	$29.70	$28.99	$29.38	$28.73	1,945,979
2020-06-25	$27.78	$29.32	$27.66	$29.29	$28.64	406,697
2020-06-24	$28.63	$28.78	$27.36	$27.97	$27.35	534,838
2020-06-23	$29.27	$29.34	$28.46	$29.08	$28.44	449,608
2020-06-22	$28.01	$29.04	$27.54	$28.81	$28.17	371,083
2020-06-19	$29.83	$29.92	$28.07	$28.30	$27.67	810,627
2020-06-18	$30.02	$30.82	$29.77	$29.85	$29.19	301,154
2020-06-17	$30.72	$31.03	$30.19	$30.51	$29.84	492,372
2020-06-16	$31.39	$31.49	$30.39	$30.68	$30.00	456,565
2020-06-15	$28.36	$30.20	$28.26	$29.93	$29.27	358,691
2020-06-12	$31.69	$31.69	$28.81	$29.52	$28.87	464,017
2020-06-11	$30.25	$31.10	$30.00	$30.36	$29.69	561,428
2020-06-10	$33.25	$33.30	$31.63	$31.85	$31.15	332,875
2020-06-09	$33.06	$33.99	$32.69	$33.49	$32.75	364,561
2020-06-08	$34.46	$34.94	$33.56	$33.74	$32.99	285,770
2020-06-05	$33.65	$34.97	$32.93	$34.64	$33.87	483,715
2020-06-04	$31.80	$32.28	$31.47	$31.97	$31.26	508,524
2020-06-03	$31.98	$32.58	$31.79	$32.14	$31.43	255,940
2020-06-02	$31.27	$31.74	$31.13	$31.22	$30.53	173,468
2020-06-01	$30.47	$31.43	$30.45	$30.77	$30.09	304,130
2020-05-29	$30.89	$30.89	$30.00	$30.26	$29.59	406,241
2020-05-28	$33.09	$33.09	$31.41	$31.56	$30.86	266,520
2020-05-27	$31.75	$32.44	$31.19	$32.42	$31.70	310,920
2020-05-26	$30.67	$31.39	$30.22	$30.83	$30.15	278,722
2020-05-22	$29.60	$29.70	$28.75	$29.16	$28.52	271,533
2020-05-21	$30.40	$30.40	$29.35	$29.44	$28.79	343,654
2020-05-20	$28.83	$29.92	$28.83	$29.54	$28.89	299,255
2020-05-19	$28.51	$29.25	$28.15	$28.22	$27.60	335,733
2020-05-18	$27.10	$28.97	$26.88	$28.83	$28.19	438,137
2020-05-15	$25.29	$26.00	$25.11	$25.78	$25.21	316,404
2020-05-14	$25.02	$25.42	$24.26	$25.39	$24.83	316,350
2020-05-13	$26.33	$26.55	$25.08	$25.60	$25.03	395,964
2020-05-12	$27.99	$28.17	$26.70	$26.72	$26.13	310,499
2020-05-11	$28.10	$28.49	$27.31	$27.95	$27.33	289,715
2020-05-08	$27.80	$28.74	$27.50	$28.69	$28.06	543,566
2020-05-07	$27.17	$27.54	$26.99	$27.06	$26.46	175,857
2020-05-06	$27.72	$27.72	$26.59	$26.63	$26.04	287,939
2020-05-05	$28.51	$29.14	$27.69	$27.71	$27.10	276,493
2020-05-04	$27.47	$28.40	$27.24	$27.89	$27.27	238,566
2020-05-01	$28.10	$28.50	$27.39	$28.02	$27.40	400,336
2020-04-30	$29.07	$29.47	$28.28	$28.83	$28.19	410,744
2020-04-29	$29.51	$30.32	$29.02	$29.73	$29.07	546,609
2020-04-28	$29.02	$29.53	$27.94	$28.36	$27.73	329,962
2020-04-27	$27.05	$28.53	$27.05	$28.04	$27.42	487,216
2020-04-24	$27.42	$27.63	$26.62	$26.87	$26.28	269,814
2020-04-23	$26.47	$27.59	$26.47	$27.18	$26.58	551,889
2020-04-22	$27.24	$27.24	$26.22	$26.39	$25.81	267,388
2020-04-21	$25.69	$26.71	$25.49	$26.48	$25.89	348,186
2020-04-20	$26.46	$27.17	$26.23	$26.56	$25.97	211,430
2020-04-17	$26.45	$27.49	$26.45	$27.12	$26.52	365,146
2020-04-16	$25.59	$26.53	$24.70	$25.45	$24.89	410,629
2020-04-15	$25.92	$26.56	$25.11	$25.75	$25.18	373,447
2020-04-14	$28.21	$28.41	$26.73	$27.07	$26.47	301,984
2020-04-13	$28.18	$28.18	$26.71	$27.43	$26.82	351,037
2020-04-09	$28.29	$28.96	$28.13	$28.43	$27.80	502,780
2020-04-08	$26.27	$27.42	$25.59	$27.37	$26.76	521,960
2020-04-07	$26.24	$26.99	$25.62	$25.71	$25.14	335,396
2020-04-06	$24.81	$25.30	$23.94	$25.28	$24.72	602,168
2020-04-03	$23.98	$24.31	$22.57	$23.33	$22.81	375,314
2020-04-02	$23.36	$24.79	$23.36	$24.27	$23.73	230,123
2020-04-01	$22.95	$24.60	$22.18	$23.78	$23.25	420,456
2020-03-31	$25.31	$25.53	$24.05	$24.32	$23.78	369,152
2020-03-30	$25.15	$25.69	$24.76	$25.44	$24.88	434,346
2020-03-27	$25.16	$25.59	$23.71	$24.75	$24.20	559,029
2020-03-26	$24.56	$26.72	$24.42	$26.49	$25.90	414,043
2020-03-25	$24.45	$25.36	$23.76	$24.18	$23.65	528,633
2020-03-24	$23.06	$24.57	$23.06	$24.12	$23.49	560,551
2020-03-23	$23.78	$23.94	$21.45	$22.06	$21.48	590,298
2020-03-20	$25.96	$26.27	$23.41	$23.60	$22.98	907,447
2020-03-19	$25.38	$26.42	$23.26	$25.71	$25.04	781,759
2020-03-18	$26.14	$27.45	$24.04	$25.62	$24.95	707,035
2020-03-17	$26.29	$28.06	$25.43	$28.02	$27.29	893,009
2020-03-16	$23.25	$26.40	$23.25	$25.70	$25.03	959,360
2020-03-13	$25.01	$27.29	$23.82	$27.29	$26.58	863,841
2020-03-12	$25.87	$25.87	$23.52	$23.60	$22.98	868,442
2020-03-11	$29.89	$29.89	$27.09	$27.78	$27.05	1,091,624
2020-03-10	$30.41	$32.80	$30.34	$31.56	$30.73	1,066,208
2020-03-09	$32.10	$33.10	$28.86	$29.41	$28.64	1,421,851
2020-03-06	$34.48	$35.59	$34.29	$34.98	$34.07	776,430
2020-03-05	$35.91	$36.30	$34.88	$35.84	$34.90	625,236
2020-03-04	$35.48	$36.97	$35.17	$36.91	$35.95	436,828
2020-03-03	$35.43	$36.24	$34.56	$34.94	$34.03	651,472
2020-03-02	$35.11	$35.79	$34.25	$35.62	$34.69	490,889
2020-02-28	$34.73	$35.46	$34.09	$34.98	$34.07	610,511
2020-02-27	$37.00	$37.78	$35.71	$35.73	$34.80	471,570
2020-02-26	$38.52	$38.69	$37.50	$37.58	$36.60	271,095
2020-02-25	$40.60	$40.60	$38.17	$38.20	$37.20	388,488
2020-02-24	$40.96	$40.96	$40.06	$40.63	$39.57	278,186
2020-02-21	$42.04	$42.36	$41.63	$41.96	$40.86	279,314
2020-02-20	$41.49	$42.29	$41.49	$42.15	$41.05	255,540
2020-02-19	$41.82	$42.24	$41.67	$41.78	$40.69	158,946
2020-02-18	$41.54	$41.81	$41.29	$41.72	$40.63	293,792
2020-02-14	$42.04	$42.20	$41.49	$41.73	$40.64	153,998
2020-02-13	$41.90	$42.26	$41.58	$41.98	$40.88	163,038
2020-02-12	$41.35	$42.40	$41.21	$42.22	$41.12	256,635
2020-02-11	$41.13	$41.83	$40.92	$41.10	$40.03	176,031
2020-02-10	$40.94	$40.98	$40.55	$40.77	$39.70	184,816
2020-02-07	$41.73	$41.81	$40.92	$41.20	$40.12	141,634
2020-02-06	$42.90	$42.90	$41.91	$41.91	$40.81	203,646
2020-02-05	$43.88	$43.88	$42.30	$42.76	$41.64	484,334
2020-02-04	$42.82	$43.02	$42.07	$42.11	$41.01	297,861
2020-02-03	$41.14	$42.35	$41.09	$42.16	$41.06	609,813
2020-01-31	$42.18	$42.35	$40.97	$40.98	$39.91	321,033
2020-01-30	$42.19	$42.62	$41.37	$42.31	$41.20	242,683
2020-01-29	$42.76	$43.01	$42.42	$42.45	$41.34	382,201
2020-01-28	$42.64	$43.00	$42.24	$42.65	$41.54	375,017
2020-01-27	$42.22	$42.52	$41.69	$42.30	$41.19	367,662
2020-01-24	$43.85	$43.85	$42.56	$42.99	$41.87	329,659
2020-01-23	$43.24	$43.96	$42.94	$43.63	$42.49	513,526
2020-01-22	$43.39	$43.99	$43.36	$43.50	$42.36	314,463
2020-01-21	$43.05	$43.24	$42.54	$43.09	$41.96	475,919
2020-01-17	$43.20	$43.58	$43.14	$43.38	$42.25	349,521
2020-01-16	$42.80	$43.22	$42.52	$42.99	$41.87	320,501
2020-01-15	$42.13	$42.81	$42.13	$42.44	$41.33	258,607
2020-01-14	$42.45	$42.70	$42.17	$42.26	$41.16	349,361
2020-01-13	$42.28	$42.43	$42.02	$42.30	$41.19	369,354
2020-01-10	$42.50	$42.52	$42.05	$42.28	$41.17	212,169
2020-01-09	$42.65	$42.65	$42.35	$42.49	$41.38	304,008
2020-01-08	$42.34	$42.61	$42.14	$42.36	$41.25	220,360
2020-01-07	$42.36	$42.55	$42.17	$42.29	$41.18	240,297
2020-01-06	$42.08	$42.58	$41.88	$42.50	$41.39	327,387
2020-01-03	$41.86	$42.71	$41.82	$42.52	$41.41	375,325
2020-01-02	$42.68	$42.85	$42.14	$42.56	$41.45	430,426
2019-12-31	$42.26	$42.62	$42.19	$42.40	$41.29	354,710
2019-12-30	$42.04	$42.51	$41.70	$42.39	$41.28	480,552
2019-12-27	$42.43	$42.52	$41.95	$41.98	$40.88	200,198
2019-12-26	$42.26	$42.68	$42.13	$42.28	$41.17	288,279
2019-12-24	$42.44	$42.67	$42.23	$42.34	$41.23	119,066
2019-12-23	$42.60	$42.75	$41.86	$42.47	$41.36	292,029
2019-12-20	$42.00	$42.59	$41.93	$42.57	$41.46	1,505,909
2019-12-19	$41.43	$42.07	$41.26	$41.91	$40.81	324,929
2019-12-18	$41.89	$41.89	$41.34	$41.44	$40.26	430,384
2019-12-17	$42.01	$42.07	$41.38	$41.91	$40.72	453,391
2019-12-16	$41.80	$42.37	$41.80	$41.85	$40.66	711,293
2019-12-13	$41.13	$41.69	$40.83	$41.53	$40.35	517,687
2019-12-12	$40.07	$41.42	$39.96	$41.25	$40.08	389,164
2019-12-11	$39.70	$40.22	$39.69	$40.10	$38.96	346,354
2019-12-10	$40.04	$40.39	$39.65	$39.73	$38.60	344,503
2019-12-09	$39.52	$40.44	$39.21	$40.10	$38.96	695,462
2019-12-06	$39.22	$39.67	$37.97	$39.52	$38.40	1,255,746
2019-12-05	$40.00	$40.29	$39.91	$40.21	$39.07	455,378
2019-12-04	$39.53	$40.21	$39.28	$39.85	$38.72	393,057
2019-12-03	$38.95	$39.41	$38.73	$39.27	$38.15	292,163
2019-12-02	$39.52	$39.73	$39.14	$39.42	$38.30	340,622
2019-11-29	$39.48	$39.51	$39.24	$39.28	$38.16	98,312
2019-11-27	$39.53	$39.78	$39.35	$39.75	$38.62	184,653
2019-11-26	$38.28	$39.54	$38.25	$39.51	$38.39	342,457
2019-11-25	$37.49	$38.60	$37.33	$38.22	$37.13	513,565
2019-11-22	$37.59	$37.65	$37.13	$37.20	$36.14	285,480
2019-11-21	$38.53	$38.53	$37.46	$37.48	$36.41	292,001
2019-11-20	$38.70	$39.24	$38.22	$38.55	$37.45	343,454
2019-11-19	$38.83	$39.06	$38.41	$38.94	$37.83	246,814
2019-11-18	$38.12	$38.67	$38.10	$38.65	$37.55	247,789
2019-11-15	$38.55	$38.82	$38.11	$38.44	$37.35	225,335
2019-11-14	$38.42	$38.70	$38.22	$38.25	$37.16	254,388
2019-11-13	$38.49	$38.98	$38.10	$38.57	$37.47	310,077
2019-11-12	$38.69	$39.13	$38.59	$38.88	$37.77	304,730
2019-11-11	$38.74	$39.04	$38.67	$38.79	$37.69	305,184
2019-11-08	$38.91	$39.16	$38.66	$39.05	$37.94	250,243
2019-11-07	$39.16	$39.38	$38.80	$38.99	$37.88	353,328
2019-11-06	$38.89	$38.89	$37.95	$38.67	$37.57	484,075
2019-11-05	$38.59	$39.35	$38.26	$39.07	$37.96	464,108
2019-11-04	$37.65	$38.39	$37.09	$38.37	$37.28	399,487
2019-11-01	$37.02	$37.58	$36.75	$37.36	$36.30	198,217
2019-10-31	$36.82	$37.27	$36.30	$36.69	$35.65	217,499
2019-10-30	$37.07	$37.17	$36.49	$37.05	$36.00	272,272
2019-10-29	$37.02	$37.41	$36.86	$37.07	$36.01	269,005
2019-10-28	$37.28	$37.64	$37.21	$37.33	$36.27	204,771
2019-10-25	$36.92	$37.25	$36.53	$37.09	$36.03	165,656
2019-10-24	$37.27	$37.48	$36.54	$37.16	$36.10	347,260
2019-10-23	$36.39	$37.03	$36.39	$36.87	$35.82	275,589
2019-10-22	$36.73	$36.91	$36.28	$36.43	$35.39	252,799
2019-10-21	$36.74	$37.28	$36.71	$36.78	$35.73	221,050
2019-10-18	$36.15	$36.84	$36.02	$36.36	$35.33	317,434
2019-10-17	$36.41	$36.63	$36.24	$36.52	$35.48	269,901
2019-10-16	$36.29	$36.90	$35.88	$36.08	$35.05	247,695
2019-10-15	$36.14	$36.63	$35.94	$36.48	$35.44	250,063
2019-10-14	$35.98	$36.11	$35.72	$35.90	$34.88	213,106
2019-10-11	$35.95	$36.98	$35.69	$36.30	$35.27	734,810
2019-10-10	$35.43	$35.57	$35.03	$35.20	$34.20	336,842
2019-10-09	$36.01	$36.01	$35.10	$35.23	$34.23	281,980
2019-10-08	$35.77	$36.05	$35.42	$35.50	$34.49	314,262
2019-10-07	$36.04	$36.56	$36.00	$36.12	$35.09	472,108
2019-10-04	$35.93	$36.25	$35.42	$36.22	$35.19	259,454
2019-10-03	$36.03	$36.40	$35.46	$35.74	$34.72	462,928
2019-10-02	$36.08	$36.57	$35.79	$36.35	$35.32	452,363
2019-10-01	$38.99	$39.28	$36.13	$36.29	$35.26	927,091
2019-09-30	$37.90	$38.93	$37.85	$38.64	$37.54	914,443
2019-09-27	$38.85	$38.88	$37.46	$37.62	$36.55	630,079
2019-09-26	$39.23	$39.43	$38.50	$38.60	$37.50	508,033
2019-09-25	$38.27	$39.28	$38.21	$39.28	$38.06	581,279
2019-09-24	$38.17	$38.81	$37.82	$38.22	$37.04	632,111
2019-09-23	$37.53	$38.49	$37.50	$38.13	$36.95	611,892
2019-09-20	$38.25	$38.65	$37.72	$37.97	$36.79	1,066,981
2019-09-19	$38.49	$39.10	$38.21	$38.26	$37.08	712,888
2019-09-18	$38.38	$38.54	$37.67	$38.20	$37.02	529,620
2019-09-17	$38.86	$38.86	$38.15	$38.49	$37.30	371,556
2019-09-16	$37.84	$39.17	$37.37	$38.89	$37.69	601,218
2019-09-13	$38.51	$39.00	$37.96	$38.22	$37.04	530,904
2019-09-12	$38.19	$38.55	$37.28	$37.98	$36.80	585,520
2019-09-11	$37.30	$38.38	$36.87	$38.03	$36.85	505,457
2019-09-10	$38.18	$38.36	$36.93	$37.00	$35.85	647,680
2019-09-09	$37.08	$38.53	$36.85	$38.21	$37.03	631,044
2019-09-06	$35.49	$37.92	$34.35	$36.72	$35.58	1,082,100
2019-09-05	$39.51	$39.78	$38.79	$39.36	$38.14	937,173
2019-09-04	$38.62	$38.93	$38.26	$38.75	$37.55	493,622
2019-09-03	$38.62	$38.93	$38.01	$38.06	$36.88	336,322
2019-08-30	$39.02	$39.48	$38.64	$39.08	$37.87	731,068
2019-08-29	$38.74	$39.10	$38.57	$38.75	$37.55	307,537
2019-08-28	$37.14	$38.42	$37.01	$38.16	$36.98	209,360
2019-08-27	$38.00	$38.10	$37.32	$37.37	$36.21	305,118
2019-08-26	$37.59	$37.83	$36.88	$37.64	$36.47	485,393
2019-08-23	$38.17	$38.57	$36.84	$37.01	$35.86	363,126
2019-08-22	$38.94	$39.34	$38.24	$38.50	$37.31	302,421
2019-08-21	$39.02	$39.31	$38.76	$38.89	$37.69	214,331
2019-08-20	$38.83	$39.10	$38.37	$38.46	$37.27	324,330
2019-08-19	$39.26	$39.48	$37.55	$39.01	$37.80	211,191
2019-08-16	$38.29	$39.21	$38.29	$38.72	$37.52	380,796
2019-08-15	$37.77	$38.06	$37.55	$37.97	$36.79	242,840
2019-08-14	$37.99	$38.40	$37.39	$37.71	$36.54	228,189
2019-08-13	$38.48	$39.84	$38.48	$38.87	$37.67	196,651
2019-08-12	$37.85	$38.64	$37.68	$38.58	$37.39	325,650
2019-08-09	$38.98	$38.98	$38.19	$38.21	$37.03	353,824
2019-08-08	$38.06	$39.28	$37.92	$39.22	$38.01	409,001
2019-08-07	$37.10	$37.88	$36.87	$37.67	$36.50	334,058
2019-08-06	$37.56	$38.05	$37.24	$37.76	$36.59	368,811
2019-08-05	$37.48	$37.85	$36.68	$37.27	$36.12	308,296
2019-08-02	$38.27	$38.59	$37.82	$38.37	$37.18	330,441
2019-08-01	$39.31	$40.20	$38.51	$38.65	$37.45	287,485
2019-07-31	$39.66	$40.28	$39.19	$39.28	$38.06	368,880
2019-07-30	$39.29	$39.66	$39.02	$39.61	$38.38	522,470
2019-07-29	$39.70	$39.84	$39.38	$39.55	$38.33	391,759
2019-07-26	$39.90	$40.16	$39.59	$39.90	$38.66	303,651
2019-07-25	$40.49	$40.80	$39.70	$39.75	$38.52	406,298
2019-07-24	$39.58	$40.70	$39.58	$40.68	$39.42	687,459
2019-07-23	$39.31	$39.76	$39.02	$39.61	$38.38	563,620
2019-07-22	$39.30	$39.67	$39.06	$39.07	$37.86	337,735
2019-07-19	$39.71	$40.49	$39.21	$39.24	$38.02	510,478
2019-07-18	$38.82	$39.89	$38.61	$39.69	$38.46	462,419
2019-07-17	$39.46	$39.84	$38.82	$38.91	$37.70	439,424
2019-07-16	$39.53	$39.94	$39.28	$39.46	$38.24	298,477
2019-07-15	$39.53	$39.64	$39.04	$39.55	$38.33	304,628
2019-07-12	$38.76	$39.83	$38.76	$39.49	$38.27	406,571
2019-07-11	$39.23	$39.30	$38.41	$38.62	$37.42	411,434
2019-07-10	$39.19	$39.62	$39.13	$39.20	$37.99	318,356
2019-07-09	$38.30	$39.02	$38.26	$38.95	$37.74	488,339
2019-07-08	$38.87	$39.13	$38.53	$38.55	$37.36	682,207
2019-07-05	$39.11	$39.13	$38.46	$39.10	$37.89	608,401
2019-07-03	$39.68	$39.68	$39.06	$39.17	$37.96	224,934
2019-07-02	$39.35	$39.80	$39.11	$39.54	$38.32	417,239
2019-07-01	$40.57	$41.28	$39.15	$39.43	$38.21	557,849
2019-06-28	$39.48	$40.43	$39.48	$40.07	$38.73	539,929
2019-06-27	$39.29	$39.55	$38.81	$39.45	$38.13	373,668
2019-06-26	$38.74	$39.43	$38.64	$39.20	$37.89	423,592
2019-06-25	$39.45	$39.58	$38.58	$38.63	$37.34	589,254
2019-06-24	$40.05	$40.66	$39.14	$39.28	$37.97	825,289
2019-06-21	$44.63	$44.63	$37.08	$40.05	$38.71	3,393,231
2019-06-20	$48.10	$48.81	$47.17	$48.52	$46.90	697,586
2019-06-19	$46.80	$47.60	$46.29	$47.50	$45.91	422,952
2019-06-18	$46.14	$46.91	$45.97	$46.56	$45.00	500,516
2019-06-17	$47.25	$47.25	$45.62	$45.70	$44.17	323,995
2019-06-14	$47.85	$47.87	$47.07	$47.13	$45.55	223,106
2019-06-13	$46.87	$48.00	$46.65	$47.95	$46.35	528,868
2019-06-12	$45.47	$46.78	$45.05	$46.62	$45.06	245,900
2019-06-11	$45.96	$46.73	$45.52	$45.78	$44.25	295,797
2019-06-10	$45.14	$46.00	$44.93	$45.73	$44.20	264,625
2019-06-07	$44.58	$45.31	$44.45	$44.87	$43.37	194,736
2019-06-06	$44.78	$45.03	$43.72	$44.40	$42.92	379,634
2019-06-05	$45.44	$45.44	$44.54	$44.86	$43.36	236,630
2019-06-04	$43.65	$45.40	$43.59	$45.33	$43.81	293,744
2019-06-03	$43.11	$43.80	$42.76	$43.08	$41.64	399,480
2019-05-31	$43.04	$43.62	$42.59	$43.08	$41.64	189,060
2019-05-30	$44.11	$44.59	$43.45	$43.78	$42.32	155,792
2019-05-29	$43.71	$43.98	$43.07	$43.91	$42.44	213,322
2019-05-28	$44.68	$44.73	$43.88	$43.91	$42.44	232,046
2019-05-24	$44.59	$44.94	$44.28	$44.73	$43.24	114,612
2019-05-23	$45.01	$45.41	$43.89	$44.20	$42.72	337,361
2019-05-22	$45.71	$46.10	$45.34	$45.67	$44.14	109,555
2019-05-21	$44.93	$46.15	$44.80	$46.03	$44.49	238,776
2019-05-20	$44.41	$45.12	$44.05	$44.61	$43.12	156,561
2019-05-17	$45.41	$46.01	$44.77	$44.88	$43.38	158,501
2019-05-16	$45.66	$46.41	$45.66	$46.01	$44.47	145,328
2019-05-15	$45.17	$45.70	$44.94	$45.57	$44.05	129,673
2019-05-14	$44.85	$45.88	$44.70	$45.75	$44.22	174,493
2019-05-13	$45.01	$45.44	$44.51	$44.76	$43.26	226,490
2019-05-10	$45.58	$46.25	$44.89	$46.20	$44.66	174,426
2019-05-09	$45.18	$46.06	$44.62	$45.80	$44.27	325,348
2019-05-08	$45.78	$46.31	$45.60	$45.71	$44.18	226,345
2019-05-07	$46.91	$47.36	$45.58	$46.00	$44.46	271,475
2019-05-06	$46.53	$47.48	$46.43	$47.40	$45.82	193,899
2019-05-03	$47.03	$47.68	$46.68	$47.62	$46.03	294,440
2019-05-02	$46.05	$47.18	$46.05	$46.64	$45.08	121,753
2019-05-01	$47.23	$47.46	$46.15	$46.34	$44.79	457,937
2019-04-30	$47.75	$47.97	$46.58	$47.02	$45.45	237,998
2019-04-29	$47.68	$48.20	$47.63	$47.63	$46.04	285,066
2019-04-26	$45.81	$47.65	$45.58	$47.51	$45.92	316,940
2019-04-25	$46.72	$46.74	$45.25	$45.82	$44.29	256,712
2019-04-24	$46.80	$47.17	$46.70	$46.97	$45.40	260,418
2019-04-23	$46.95	$47.33	$46.75	$46.95	$45.38	392,561
2019-04-22	$47.15	$47.54	$46.62	$46.81	$45.25	140,881
2019-04-18	$47.20	$47.60	$47.02	$47.45	$45.86	146,811
2019-04-17	$47.83	$47.83	$47.03	$47.37	$45.79	201,081
2019-04-16	$47.79	$47.79	$47.39	$47.49	$45.90	195,398
2019-04-15	$47.62	$48.09	$47.11	$47.44	$45.85	131,373
2019-04-12	$47.84	$47.98	$47.16	$47.62	$46.03	114,953
2019-04-11	$47.27	$47.68	$46.99	$47.52	$45.93	118,075
2019-04-10	$46.31	$47.19	$46.18	$47.09	$45.52	187,493
2019-04-09	$46.56	$46.74	$46.02	$46.14	$44.60	199,869
2019-04-08	$46.96	$47.15	$46.69	$47.06	$45.49	174,371
2019-04-05	$47.00	$47.37	$46.73	$47.15	$45.57	253,653
2019-04-04	$46.48	$46.99	$46.22	$46.75	$45.19	155,752
2019-04-03	$46.25	$46.75	$45.88	$46.50	$44.95	354,270
2019-04-02	$45.83	$46.12	$45.39	$45.71	$44.18	244,590
2019-04-01	$45.00	$46.22	$45.00	$45.91	$44.38	508,710
2019-03-29	$45.21	$45.53	$44.68	$44.78	$43.28	493,538
2019-03-28	$44.56	$45.05	$44.46	$44.81	$43.31	143,236
2019-03-27	$44.79	$44.92	$43.84	$44.48	$42.99	246,707
2019-03-26	$44.58	$45.47	$44.44	$44.87	$43.37	178,488
2019-03-25	$44.27	$45.15	$43.73	$44.46	$42.97	304,376
2019-03-22	$47.05	$47.26	$44.74	$44.81	$43.22	230,716
2019-03-21	$46.08	$47.76	$46.08	$47.49	$45.80	261,291
2019-03-20	$47.13	$47.17	$46.11	$46.30	$44.65	217,682
2019-03-19	$48.00	$48.06	$47.21	$47.32	$45.64	177,966
2019-03-18	$47.12	$47.70	$46.63	$47.69	$45.99	234,307
2019-03-15	$46.85	$47.71	$46.71	$46.92	$45.25	653,048
2019-03-14	$46.85	$47.21	$46.60	$46.70	$45.04	161,742
2019-03-13	$46.94	$47.25	$46.50	$46.85	$45.18	173,863
2019-03-12	$46.74	$46.99	$46.28	$46.62	$44.96	252,995
2019-03-11	$44.74	$46.74	$44.50	$46.45	$44.80	455,615
2019-03-08	$45.00	$45.18	$42.54	$44.72	$43.13	650,875
2019-03-07	$46.94	$47.03	$46.29	$46.46	$44.81	486,438
2019-03-06	$47.92	$48.09	$46.91	$46.91	$45.24	182,266
2019-03-05	$48.11	$48.22	$47.62	$47.89	$46.19	330,535
2019-03-04	$49.01	$49.17	$47.85	$47.97	$46.26	183,404
2019-03-01	$49.18	$49.30	$48.43	$48.80	$47.06	332,922
2019-02-28	$48.79	$49.54	$48.56	$48.79	$47.05	454,308
2019-02-27	$48.20	$48.71	$47.57	$48.67	$46.94	329,737
2019-02-26	$48.31	$48.91	$48.20	$48.29	$46.57	327,453
2019-02-25	$49.00	$49.07	$48.29	$48.37	$46.65	367,348
2019-02-22	$48.58	$48.92	$48.50	$48.89	$47.15	129,304
2019-02-21	$48.50	$48.72	$48.20	$48.42	$46.70	212,507
2019-02-20	$48.80	$48.80	$48.42	$48.68	$46.95	257,267
2019-02-19	$48.31	$49.00	$48.31	$48.80	$47.06	259,175
2019-02-15	$48.44	$48.93	$48.09	$48.74	$47.01	272,695
2019-02-14	$47.78	$48.50	$46.98	$48.00	$46.29	265,045
2019-02-13	$47.96	$48.47	$47.88	$48.18	$46.47	324,218
2019-02-12	$47.31	$48.00	$47.28	$47.76	$46.06	260,172
2019-02-11	$46.50	$47.19	$46.40	$47.17	$45.49	232,642
2019-02-08	$45.43	$46.41	$45.43	$46.23	$44.58	247,558
2019-02-07	$45.54	$46.07	$45.45	$45.83	$44.20	171,892
2019-02-06	$45.95	$46.32	$45.87	$46.06	$44.42	158,542
2019-02-05	$46.49	$46.70	$45.86	$46.12	$44.48	225,653
2019-02-04	$45.58	$46.59	$45.49	$46.57	$44.91	197,894
2019-02-01	$45.77	$46.14	$45.28	$45.52	$43.90	308,835
2019-01-31	$45.13	$45.89	$45.12	$45.60	$43.98	431,860
2019-01-30	$44.63	$45.47	$44.00	$45.28	$43.67	237,382
2019-01-29	$44.44	$44.59	$44.03	$44.12	$42.55	150,745
2019-01-28	$44.58	$44.67	$43.89	$44.18	$42.61	267,955
2019-01-25	$44.90	$45.33	$44.77	$45.11	$43.50	276,610
2019-01-24	$44.32	$44.91	$44.12	$44.36	$42.78	276,977
2019-01-23	$44.89	$45.06	$43.65	$44.39	$42.81	305,454
2019-01-22	$45.11	$45.46	$44.28	$44.78	$43.19	350,581
2019-01-18	$45.43	$45.79	$45.08	$45.61	$43.99	303,477
2019-01-17	$43.85	$45.34	$43.85	$45.05	$43.45	369,145
2019-01-16	$43.88	$44.31	$43.74	$44.19	$42.62	466,725
2019-01-15	$43.20	$43.78	$42.82	$43.62	$42.07	272,762
2019-01-14	$43.04	$43.91	$43.04	$43.18	$41.64	299,046
2019-01-11	$42.39	$43.49	$42.38	$43.47	$41.92	430,931
2019-01-10	$42.60	$42.89	$42.37	$42.86	$41.33	200,175
2019-01-09	$43.03	$43.29	$42.58	$42.92	$41.39	499,629
2019-01-08	$41.67	$42.80	$41.67	$42.64	$41.12	429,617
2019-01-07	$40.37	$41.47	$40.30	$41.03	$39.57	665,249
2019-01-04	$39.58	$40.88	$39.31	$40.58	$39.14	561,168
2019-01-03	$39.80	$40.16	$38.77	$38.82	$37.44	790,175
2019-01-02	$38.95	$40.21	$38.64	$40.04	$38.61	634,071
2018-12-31	$39.70	$39.94	$39.04	$39.54	$38.13	500,177
2018-12-28	$39.52	$40.27	$39.07	$39.38	$37.98	729,955
2018-12-27	$38.35	$39.49	$37.99	$39.48	$38.07	337,745
2018-12-26	$38.08	$39.65	$37.38	$39.63	$38.22	314,307
2018-12-24	$38.50	$38.78	$37.67	$37.72	$36.38	245,940
2018-12-21	$40.10	$40.17	$38.60	$38.73	$37.35	1,391,955
2018-12-20	$40.55	$41.06	$39.64	$40.10	$38.67	598,459
2018-12-19	$43.00	$43.36	$40.46	$40.61	$39.16	642,306
2018-12-18	$42.56	$43.73	$42.37	$43.09	$41.45	435,926
2018-12-17	$42.92	$43.04	$41.37	$42.04	$40.44	756,494
2018-12-14	$43.39	$44.27	$42.61	$42.83	$41.20	423,040
2018-12-13	$45.04	$45.04	$43.54	$43.87	$42.20	434,154
2018-12-12	$45.60	$45.92	$44.79	$44.88	$43.18	560,253
2018-12-11	$44.52	$46.07	$44.39	$44.90	$43.20	689,893
2018-12-10	$43.63	$43.95	$42.58	$43.59	$41.94	867,234
2018-12-07	$44.64	$45.26	$43.18	$43.65	$41.99	615,242
2018-12-06	$44.72	$45.17	$42.98	$44.51	$42.82	955,779
2018-12-04	$48.62	$48.80	$44.90	$45.23	$43.51	586,430
2018-12-03	$49.00	$49.30	$46.85	$48.82	$46.97	877,743
2018-11-30	$47.45	$49.06	$47.32	$48.97	$47.11	552,916
2018-11-29	$48.00	$48.41	$47.30	$47.64	$45.83	467,776
2018-11-28	$46.38	$48.26	$45.78	$48.20	$46.37	424,330
2018-11-27	$46.27	$46.77	$45.80	$46.11	$44.36	292,117
2018-11-26	$46.85	$46.98	$46.13	$46.79	$45.01	276,295
2018-11-23	$45.77	$46.54	$45.77	$46.07	$44.32	113,242
2018-11-21	$45.67	$46.88	$45.42	$46.27	$44.51	202,374
2018-11-20	$45.42	$46.27	$45.08	$45.46	$43.73	244,304
2018-11-19	$45.72	$46.15	$45.07	$46.06	$44.31	417,375
2018-11-16	$45.34	$46.22	$45.12	$45.92	$44.18	577,993
2018-11-15	$44.87	$45.91	$44.87	$45.76	$44.02	466,153
2018-11-14	$46.34	$46.50	$44.85	$45.15	$43.44	344,136
2018-11-13	$46.02	$46.58	$45.54	$45.78	$44.04	218,387
2018-11-12	$45.69	$46.52	$45.43	$45.83	$44.09	311,139
2018-11-09	$46.85	$47.38	$45.09	$45.74	$44.00	301,517
2018-11-08	$47.85	$48.17	$46.99	$47.17	$45.38	519,451
2018-11-07	$47.45	$47.99	$46.91	$47.91	$46.09	549,404
2018-11-06	$46.44	$47.35	$46.25	$47.07	$45.28	289,727
2018-11-05	$46.99	$47.21	$45.95	$46.62	$44.85	498,072
2018-11-02	$46.65	$47.17	$46.39	$47.00	$45.22	458,434
2018-11-01	$45.35	$46.42	$44.90	$46.38	$44.62	518,343
2018-10-31	$44.80	$45.72	$44.62	$45.14	$43.43	446,474
2018-10-30	$42.67	$44.04	$42.23	$43.99	$42.32	475,747
2018-10-29	$44.46	$44.85	$42.53	$43.19	$41.55	271,260
2018-10-26	$43.45	$44.12	$42.34	$43.79	$42.13	413,878
2018-10-25	$43.63	$44.46	$43.60	$44.06	$42.39	550,626
2018-10-24	$45.79	$45.79	$43.07	$43.20	$41.56	325,041
2018-10-23	$45.09	$46.21	$44.40	$45.77	$44.03	304,512
2018-10-22	$45.34	$46.60	$45.34	$45.89	$44.15	293,955
2018-10-19	$45.15	$45.57	$44.60	$45.05	$43.34	413,827
2018-10-18	$46.26	$46.26	$44.80	$45.42	$43.70	278,758
2018-10-17	$46.65	$46.70	$45.68	$46.38	$44.62	269,110
2018-10-16	$45.69	$47.00	$44.50	$46.92	$45.14	512,435
2018-10-15	$44.92	$45.83	$44.46	$45.21	$43.49	592,810
2018-10-12	$45.60	$46.15	$44.27	$44.92	$43.21	542,267
2018-10-11	$45.63	$46.94	$44.84	$44.87	$43.17	533,686
2018-10-10	$47.20	$47.37	$46.05	$46.12	$44.37	404,198
2018-10-09	$46.98	$47.64	$46.81	$47.24	$45.45	603,743
2018-10-08	$47.12	$47.70	$46.55	$47.15	$45.36	319,016
2018-10-05	$48.64	$48.72	$46.83	$47.35	$45.55	762,464
2018-10-04	$48.74	$48.74	$48.06	$48.50	$46.66	460,494
2018-10-03	$48.67	$49.36	$48.26	$48.88	$47.02	501,195
2018-10-02	$48.85	$48.95	$48.17	$48.31	$46.48	685,902
2018-10-01	$49.63	$49.93	$48.69	$48.77	$46.92	345,357
2018-09-28	$48.75	$49.88	$48.75	$49.24	$47.37	403,803
2018-09-27	$49.24	$49.52	$48.48	$48.85	$47.00	418,968
2018-09-26	$49.12	$49.65	$48.49	$49.36	$47.39	618,873
2018-09-25	$49.14	$49.48	$49.08	$49.08	$47.12	528,469
2018-09-24	$48.69	$49.40	$48.39	$49.23	$47.26	651,780
2018-09-21	$50.24	$50.74	$49.01	$49.15	$47.19	1,555,129
2018-09-20	$48.51	$49.84	$48.18	$49.60	$47.62	850,985
2018-09-19	$48.30	$48.53	$47.13	$48.00	$46.08	913,610
2018-09-18	$48.67	$48.94	$48.14	$48.39	$46.46	488,483
2018-09-17	$50.13	$50.13	$48.12	$48.26	$46.33	800,179
2018-09-14	$49.84	$50.45	$49.16	$50.13	$48.13	713,795
2018-09-13	$49.82	$50.24	$49.02	$49.89	$47.90	623,793
2018-09-12	$49.11	$50.36	$48.80	$49.76	$47.77	965,227
2018-09-11	$51.04	$51.16	$48.67	$48.77	$46.82	1,534,182
2018-09-10	$49.68	$51.69	$49.00	$51.29	$49.24	2,368,278
2018-09-07	$60.00	$60.00	$48.40	$48.97	$47.01	4,566,571
2018-09-06	$63.69	$64.23	$63.51	$63.97	$61.42	702,113
2018-09-05	$65.82	$65.82	$63.55	$63.73	$61.19	751,753
2018-09-04	$66.88	$67.01	$65.54	$66.11	$63.47	683,412
2018-08-31	$66.91	$67.22	$66.45	$67.13	$64.45	274,764
2018-08-30	$66.49	$67.27	$66.42	$66.93	$64.26	387,260
2018-08-29	$67.16	$67.28	$66.51	$66.90	$64.23	452,570
2018-08-28	$67.27	$67.81	$66.80	$67.19	$64.51	260,965
2018-08-27	$66.57	$68.75	$66.43	$67.10	$64.42	494,924
2018-08-24	$66.74	$66.97	$66.14	$66.41	$63.76	385,163
2018-08-23	$66.73	$67.18	$66.47	$66.68	$64.02	165,082
2018-08-22	$66.88	$67.45	$66.40	$66.73	$64.07	196,632
2018-08-21	$65.37	$67.32	$65.04	$67.14	$64.46	580,226
2018-08-20	$66.43	$66.72	$64.97	$65.10	$62.50	608,260
2018-08-17	$65.65	$66.43	$64.84	$66.18	$63.54	278,179
2018-08-16	$65.35	$65.89	$64.92	$65.79	$63.16	186,376
2018-08-15	$65.73	$66.18	$64.32	$64.95	$62.36	321,486
2018-08-14	$65.04	$65.80	$64.58	$65.75	$63.12	302,197
2018-08-13	$66.50	$67.00	$64.95	$64.99	$62.40	383,215
2018-08-10	$66.14	$67.14	$65.70	$66.63	$63.97	352,625
2018-08-09	$67.94	$68.29	$67.19	$67.20	$64.52	299,316
2018-08-08	$68.03	$68.15	$66.94	$67.72	$65.02	596,914
2018-08-07	$68.00	$68.98	$67.92	$67.95	$65.24	472,033
2018-08-06	$65.99	$67.90	$65.99	$67.83	$65.12	492,101
2018-08-03	$66.69	$66.93	$65.09	$66.00	$63.36	440,592
2018-08-02	$65.81	$66.73	$65.21	$66.53	$63.87	250,132
2018-08-01	$66.16	$66.60	$65.71	$66.52	$63.86	863,408
2018-07-31	$65.63	$66.33	$65.38	$65.98	$63.35	584,938
2018-07-30	$66.44	$66.72	$65.06	$65.20	$62.60	348,408
2018-07-27	$67.56	$67.56	$65.69	$66.48	$63.83	356,797
2018-07-26	$66.64	$67.44	$66.42	$67.30	$64.61	258,547
2018-07-25	$65.65	$66.87	$65.65	$66.40	$63.75	334,643
2018-07-24	$67.00	$67.04	$65.24	$65.65	$63.03	423,742
2018-07-23	$65.69	$66.93	$65.23	$66.53	$63.87	310,513
2018-07-20	$65.46	$65.80	$65.20	$65.53	$62.91	272,006
2018-07-19	$65.90	$66.03	$65.35	$65.77	$63.14	352,322
2018-07-18	$65.33	$65.97	$65.19	$65.90	$63.27	212,519
2018-07-17	$64.72	$65.68	$64.57	$65.58	$62.96	567,862
2018-07-16	$64.87	$65.23	$63.93	$64.96	$62.37	604,985
2018-07-13	$63.44	$65.43	$62.93	$64.87	$62.28	476,241
2018-07-12	$63.23	$63.62	$62.10	$63.57	$61.03	664,587
2018-07-11	$62.53	$63.05	$62.01	$62.64	$60.14	424,100
2018-07-10	$65.35	$65.48	$62.58	$62.91	$60.40	608,626
2018-07-09	$65.00	$65.76	$64.73	$65.69	$63.07	343,337
2018-07-06	$64.28	$64.88	$64.04	$64.81	$62.22	265,912
2018-07-05	$64.00	$64.47	$62.86	$64.32	$61.75	435,996
2018-07-03	$64.00	$64.28	$63.27	$63.69	$61.15	191,428
2018-07-02	$61.45	$63.76	$61.45	$63.68	$61.14	827,949
2018-06-29	$60.73	$62.58	$60.68	$61.93	$59.46	456,521
2018-06-28	$60.64	$60.83	$59.18	$60.54	$58.12	385,457
2018-06-27	$62.07	$62.10	$60.30	$60.31	$57.90	409,847
2018-06-26	$62.46	$63.24	$62.08	$62.18	$59.70	319,578
2018-06-25	$63.56	$63.56	$61.73	$62.46	$59.97	657,289
2018-06-22	$64.48	$64.63	$63.52	$64.20	$61.54	1,999,918
2018-06-21	$65.09	$65.09	$63.74	$63.94	$61.29	397,392
2018-06-20	$64.50	$65.89	$64.44	$64.94	$62.25	510,914
2018-06-19	$63.94	$64.45	$63.23	$64.43	$61.76	542,751
2018-06-18	$64.14	$65.18	$64.02	$64.66	$61.98	713,484
2018-06-15	$64.02	$64.74	$63.35	$64.71	$62.03	754,244
2018-06-14	$63.88	$64.43	$63.01	$64.11	$61.45	805,450
2018-06-13	$63.50	$68.34	$61.28	$63.43	$60.80	2,356,579
2018-06-12	$57.12	$57.12	$56.12	$56.53	$54.19	689,107
2018-06-11	$57.46	$57.62	$56.44	$56.90	$54.54	530,123
2018-06-08	$56.71	$57.78	$56.65	$57.30	$54.92	395,784
2018-06-07	$57.43	$57.61	$56.25	$56.67	$54.32	317,404
2018-06-06	$57.44	$57.56	$56.50	$57.32	$54.94	226,599
2018-06-05	$56.54	$57.54	$56.54	$57.54	$55.15	290,036
2018-06-04	$55.63	$56.56	$55.56	$56.50	$54.16	351,608
2018-06-01	$55.09	$55.52	$54.66	$55.44	$53.14	334,374
2018-05-31	$55.55	$55.92	$54.68	$54.68	$52.41	175,553
2018-05-30	$55.29	$55.88	$55.23	$55.53	$53.23	267,714
2018-05-29	$54.48	$55.31	$54.48	$54.89	$52.61	253,868
2018-05-25	$55.05	$55.40	$54.86	$54.95	$52.67	103,588
2018-05-24	$54.70	$55.31	$54.59	$55.14	$52.85	184,544
2018-05-23	$54.23	$54.75	$54.16	$54.68	$52.41	319,745
2018-05-22	$56.06	$56.06	$54.51	$54.56	$52.30	188,781
2018-05-21	$55.05	$56.18	$54.85	$55.98	$53.66	327,620
2018-05-18	$54.82	$54.99	$54.23	$54.55	$52.29	773,603
2018-05-17	$54.57	$54.81	$54.18	$54.38	$52.13	486,462
2018-05-16	$54.32	$55.24	$54.27	$54.55	$52.29	450,402
2018-05-15	$53.84	$54.63	$53.65	$54.20	$51.95	244,439
2018-05-14	$55.75	$55.75	$54.13	$54.23	$51.98	339,523
2018-05-11	$55.59	$56.00	$55.26	$55.70	$53.39	201,378
2018-05-10	$56.18	$56.18	$55.39	$55.63	$53.32	220,507
2018-05-09	$55.06	$56.18	$54.55	$55.96	$53.64	386,357
2018-05-08	$54.10	$55.18	$53.94	$55.07	$52.79	417,916
2018-05-07	$54.24	$54.62	$53.54	$53.82	$51.59	322,127
2018-05-04	$52.86	$54.11	$52.65	$53.78	$51.55	272,173
2018-05-03	$53.50	$53.72	$52.55	$53.07	$50.87	215,567
2018-05-02	$53.81	$54.15	$53.48	$53.83	$51.60	310,395
2018-05-01	$53.14	$53.92	$52.75	$53.75	$51.52	275,934
2018-04-30	$54.12	$54.53	$53.44	$53.46	$51.24	216,485
2018-04-27	$54.18	$54.55	$53.66	$54.12	$51.88	284,262
2018-04-26	$53.81	$54.44	$53.32	$54.20	$51.95	216,790
2018-04-25	$53.83	$54.25	$53.41	$53.71	$51.48	272,225
2018-04-24	$54.16	$54.56	$53.35	$53.83	$51.60	195,453
2018-04-23	$53.94	$54.33	$53.57	$53.84	$51.61	171,476
2018-04-20	$55.18	$55.36	$53.79	$53.88	$51.65	261,763
2018-04-19	$54.60	$55.45	$54.49	$55.21	$52.92	403,916
2018-04-18	$54.52	$54.88	$53.92	$54.71	$52.44	673,798
2018-04-17	$54.20	$54.60	$53.73	$54.17	$51.92	370,974
2018-04-16	$53.71	$54.05	$53.33	$53.83	$51.60	395,810
2018-04-13	$53.44	$53.49	$52.74	$53.20	$50.99	439,572
2018-04-12	$52.95	$53.40	$52.55	$53.14	$50.94	197,263
2018-04-11	$52.78	$52.87	$52.33	$52.64	$50.46	241,746
2018-04-10	$51.73	$53.53	$51.48	$53.28	$51.07	613,343
2018-04-09	$51.66	$51.88	$50.90	$50.91	$48.80	341,726
2018-04-06	$52.39	$52.63	$50.54	$51.20	$49.08	565,983
2018-04-05	$52.28	$52.79	$51.97	$52.75	$50.56	299,098
2018-04-04	$50.88	$52.26	$50.11	$52.14	$49.98	558,772
2018-04-03	$50.89	$51.94	$50.43	$51.86	$49.71	457,151
2018-04-02	$51.41	$51.66	$50.12	$50.69	$48.59	467,133
2018-03-29	$51.50	$52.17	$51.38	$51.59	$49.45	580,040
2018-03-28	$50.33	$51.46	$49.79	$51.35	$49.22	652,054
2018-03-27	$50.97	$51.32	$49.93	$50.44	$48.35	845,778
2018-03-26	$49.15	$49.87	$48.51	$49.78	$47.72	305,515
2018-03-23	$50.09	$50.09	$48.40	$48.40	$46.39	347,321
2018-03-22	$50.74	$51.34	$50.08	$50.08	$47.90	497,936
2018-03-21	$50.68	$51.50	$50.61	$51.06	$48.84	273,661
2018-03-20	$50.57	$50.80	$50.30	$50.62	$48.42	454,124
2018-03-19	$50.93	$50.99	$49.79	$50.47	$48.28	625,698
2018-03-16	$50.20	$51.34	$49.52	$51.01	$48.79	1,076,260
2018-03-15	$50.30	$50.66	$49.82	$50.07	$47.90	465,683
2018-03-14	$50.61	$50.82	$49.48	$50.18	$48.00	374,528
2018-03-13	$50.30	$50.91	$50.14	$50.35	$48.16	636,546
2018-03-12	$49.85	$50.43	$49.05	$50.20	$48.02	898,414
2018-03-09	$49.05	$49.97	$48.70	$49.59	$47.44	624,438
2018-03-08	$49.03	$49.90	$48.02	$48.58	$46.47	795,812
2018-03-07	$44.50	$48.94	$44.49	$48.86	$46.74	1,683,160
2018-03-06	$42.68	$43.41	$41.93	$43.33	$41.45	653,518
2018-03-05	$41.86	$42.81	$41.78	$42.45	$40.61	287,179
2018-03-02	$40.99	$42.21	$40.88	$42.11	$40.28	172,532
2018-03-01	$42.00	$42.00	$41.02	$41.44	$39.64	303,843
2018-02-28	$42.47	$42.72	$41.90	$41.91	$40.09	226,479
2018-02-27	$42.42	$42.87	$42.21	$42.21	$40.38	195,092
2018-02-26	$42.27	$42.60	$41.84	$42.50	$40.65	162,609
2018-02-23	$42.57	$42.74	$41.98	$42.22	$40.39	214,738
2018-02-22	$42.26	$42.82	$42.26	$42.31	$40.47	165,088
2018-02-21	$41.59	$42.88	$41.56	$42.04	$40.21	160,770
2018-02-20	$41.40	$41.81	$41.21	$41.52	$39.72	146,949
2018-02-16	$41.76	$42.25	$41.47	$41.59	$39.78	610,443
2018-02-15	$42.26	$42.26	$41.49	$41.93	$40.11	144,341
2018-02-14	$40.55	$42.27	$40.55	$41.94	$40.12	244,684
2018-02-13	$41.01	$41.39	$40.72	$40.98	$39.20	287,299
2018-02-12	$40.45	$41.53	$40.26	$41.21	$39.42	401,828
2018-02-09	$40.32	$40.72	$38.53	$40.24	$38.49	361,087
2018-02-08	$41.50	$41.50	$39.88	$39.88	$38.15	267,078
2018-02-07	$41.96	$42.14	$41.42	$41.44	$39.64	227,830
2018-02-06	$40.44	$42.38	$40.11	$42.05	$40.22	429,826
2018-02-05	$42.84	$43.23	$41.43	$41.43	$39.63	272,101
2018-02-02	$44.02	$44.19	$43.19	$43.29	$41.41	179,211
2018-02-01	$44.06	$44.27	$42.75	$44.25	$42.33	401,751
2018-01-31	$44.92	$45.26	$44.55	$44.56	$42.62	524,227
2018-01-30	$44.45	$44.73	$44.13	$44.62	$42.68	274,634
2018-01-29	$44.04	$44.75	$43.82	$44.73	$42.79	248,020
2018-01-26	$44.00	$44.21	$43.41	$44.21	$42.29	326,723
2018-01-25	$43.33	$43.93	$42.89	$43.91	$42.00	371,739
2018-01-24	$43.70	$43.70	$42.81	$43.17	$41.29	202,727
2018-01-23	$43.50	$43.61	$43.19	$43.58	$41.69	233,335
2018-01-22	$43.08	$43.58	$42.84	$43.57	$41.68	267,394
2018-01-19	$42.37	$43.29	$42.17	$43.21	$41.33	304,338
2018-01-18	$42.53	$42.54	$42.13	$42.48	$40.63	266,570
2018-01-17	$42.31	$42.84	$41.78	$42.73	$40.87	269,114
2018-01-16	$42.55	$42.73	$41.76	$41.95	$40.13	350,820
2018-01-12	$42.65	$42.82	$42.10	$42.16	$40.33	242,737
2018-01-11	$41.47	$42.67	$41.47	$42.61	$40.76	326,217
2018-01-10	$41.68	$42.32	$41.43	$41.94	$40.12	255,466
2018-01-09	$42.08	$42.42	$41.69	$41.82	$40.00	402,507
2018-01-08	$41.54	$42.22	$41.36	$42.13	$40.30	316,601
2018-01-05	$41.57	$41.65	$41.18	$41.62	$39.81	218,819
2018-01-04	$41.10	$41.54	$41.10	$41.45	$39.65	321,234
2018-01-03	$40.88	$41.25	$40.50	$40.98	$39.20	337,307
2018-01-02	$41.50	$41.50	$40.46	$40.73	$38.96	489,588
2017-12-29	$41.88	$42.04	$41.37	$41.38	$39.58	235,968
2017-12-28	$41.96	$42.14	$41.72	$41.88	$40.06	179,479
2017-12-27	$41.75	$42.19	$41.75	$41.81	$39.99	210,511
2017-12-26	$41.93	$42.00	$41.43	$41.80	$39.98	184,092
2017-12-22	$42.02	$42.06	$41.30	$41.99	$40.17	209,552
2017-12-21	$42.23	$42.39	$41.88	$42.00	$40.18	235,159
2017-12-20	$42.00	$42.35	$42.00	$42.17	$40.34	324,083
2017-12-19	$41.70	$42.04	$41.47	$41.95	$40.13	372,049
2017-12-18	$42.26	$42.26	$41.34	$41.72	$39.81	376,968
2017-12-15	$40.73	$42.31	$40.64	$42.01	$40.09	1,361,831
2017-12-14	$40.98	$41.59	$40.28	$40.38	$38.53	401,309
2017-12-13	$41.06	$41.39	$40.70	$40.76	$38.90	317,785
2017-12-12	$41.37	$41.52	$40.78	$41.12	$39.24	371,879
2017-12-11	$41.98	$41.98	$40.75	$41.18	$39.30	531,248
2017-12-08	$41.86	$42.27	$40.97	$41.96	$40.04	618,890
2017-12-07	$43.87	$43.88	$40.82	$41.58	$39.68	849,022
2017-12-06	$42.06	$42.92	$41.92	$42.16	$40.23	573,683
2017-12-05	$42.35	$43.06	$42.03	$42.06	$40.14	395,610
2017-12-04	$42.55	$42.55	$41.89	$42.24	$40.31	831,370
2017-12-01	$43.75	$43.75	$39.93	$42.19	$40.26	681,898
2017-11-30	$43.85	$44.08	$43.56	$43.84	$41.84	557,292
2017-11-29	$43.82	$43.93	$43.41	$43.59	$41.60	252,001
2017-11-28	$43.00	$43.77	$42.81	$43.76	$41.76	341,213
2017-11-27	$43.24	$43.42	$42.85	$42.85	$40.89	347,234
2017-11-24	$43.63	$43.63	$42.88	$43.15	$41.18	96,427
2017-11-22	$43.69	$43.96	$43.27	$43.50	$41.51	164,494
2017-11-21	$43.42	$43.84	$43.32	$43.65	$41.65	309,883
2017-11-20	$42.98	$43.36	$42.72	$43.11	$41.14	327,432
2017-11-17	$42.41	$42.94	$42.27	$42.82	$40.86	270,932
2017-11-16	$41.72	$42.86	$41.71	$42.67	$40.72	347,753
2017-11-15	$41.05	$41.63	$40.60	$41.50	$39.60	268,816
2017-11-14	$42.20	$42.35	$41.38	$41.51	$39.61	313,673
2017-11-13	$41.56	$42.62	$41.46	$42.42	$40.48	258,836
2017-11-10	$41.31	$41.81	$41.11	$41.73	$39.82	185,853
2017-11-09	$41.17	$41.69	$40.82	$41.25	$39.36	272,688
2017-11-08	$41.44	$41.58	$40.64	$41.42	$39.53	265,959
2017-11-07	$41.85	$41.90	$41.16	$41.47	$39.57	166,738
2017-11-06	$41.38	$42.07	$41.35	$41.75	$39.84	201,456
2017-11-03	$41.61	$41.65	$41.16	$41.41	$39.52	181,481
2017-11-02	$41.20	$41.91	$40.96	$41.78	$39.87	204,738
2017-11-01	$42.09	$42.09	$41.04	$41.40	$39.51	299,361
2017-10-31	$40.70	$42.34	$40.40	$41.83	$39.92	321,689
2017-10-30	$41.30	$41.42	$40.47	$40.61	$38.75	207,033
2017-10-27	$41.40	$41.57	$41.00	$41.42	$39.53	517,941
2017-10-26	$41.10	$41.55	$41.04	$41.33	$39.44	201,470
2017-10-25	$40.82	$41.19	$40.46	$40.95	$39.08	202,501
2017-10-24	$40.57	$41.17	$40.55	$40.84	$38.97	154,004
2017-10-23	$40.94	$41.22	$40.38	$40.49	$38.64	152,485
2017-10-20	$40.98	$41.11	$40.62	$40.86	$38.99	180,335
2017-10-19	$40.50	$40.71	$39.76	$40.59	$38.73	170,294
2017-10-18	$40.25	$40.80	$40.04	$40.66	$38.80	203,683
2017-10-17	$40.32	$40.32	$39.82	$39.97	$38.14	200,330
2017-10-16	$39.69	$40.10	$39.60	$40.10	$38.27	259,257
2017-10-13	$39.60	$39.87	$39.55	$39.66	$37.85	534,537
2017-10-12	$39.78	$39.84	$39.49	$39.63	$37.82	178,724
2017-10-11	$40.26	$40.32	$39.57	$39.73	$37.91	233,588
2017-10-10	$39.76	$40.23	$39.69	$40.15	$38.31	208,033
2017-10-09	$39.70	$39.80	$39.37	$39.73	$37.91	244,971
2017-10-06	$39.83	$40.03	$39.35	$39.78	$37.96	221,882
2017-10-05	$39.99	$40.15	$39.75	$39.85	$38.03	239,096
2017-10-04	$40.04	$40.25	$39.79	$39.92	$38.10	503,103
2017-10-03	$40.32	$40.64	$39.91	$39.99	$38.16	437,842
2017-10-02	$39.56	$40.45	$39.17	$40.45	$38.60	427,065
2017-09-29	$39.78	$40.09	$39.32	$39.43	$37.63	318,527
2017-09-28	$39.25	$40.10	$39.22	$40.01	$38.18	243,837
2017-09-27	$38.46	$39.72	$38.25	$39.54	$37.73	324,267
2017-09-26	$38.25	$38.54	$38.07	$38.24	$36.49	405,663
2017-09-25	$38.43	$38.77	$38.26	$38.30	$36.45	332,337
2017-09-22	$38.01	$38.50	$37.94	$38.43	$36.58	261,993
2017-09-21	$37.82	$38.05	$37.68	$37.98	$36.15	397,570
2017-09-20	$37.37	$37.92	$37.32	$37.83	$36.01	253,613
2017-09-19	$36.95	$37.36	$36.76	$37.29	$35.49	276,622
2017-09-18	$36.64	$37.04	$36.48	$36.87	$35.09	192,223
2017-09-15	$36.69	$36.77	$36.13	$36.59	$34.83	437,502
2017-09-14	$36.36	$36.89	$36.11	$36.68	$34.91	436,399
2017-09-13	$35.98	$36.44	$35.51	$36.38	$34.63	504,202
2017-09-12	$35.94	$36.00	$35.51	$35.99	$34.26	286,220
2017-09-11	$35.42	$35.99	$35.25	$35.85	$34.12	302,254
2017-09-08	$35.78	$35.79	$34.80	$35.19	$33.49	365,221
2017-09-07	$34.50	$36.84	$33.41	$35.82	$34.09	1,520,152
2017-09-06	$33.27	$33.47	$33.00	$33.20	$31.60	417,741
2017-09-05	$33.75	$33.82	$33.15	$33.19	$31.59	285,199
2017-09-01	$33.45	$33.85	$33.36	$33.75	$32.12	286,931
2017-08-31	$32.81	$33.58	$32.71	$33.32	$31.71	351,899
2017-08-30	$32.67	$32.98	$32.59	$32.70	$31.12	320,448
2017-08-29	$32.26	$32.84	$31.99	$32.70	$31.12	251,436
2017-08-28	$32.34	$32.74	$32.34	$32.53	$30.96	199,124
2017-08-25	$32.32	$32.61	$32.27	$32.28	$30.72	289,727
2017-08-24	$32.49	$32.58	$32.10	$32.22	$30.67	230,818
2017-08-23	$32.17	$32.50	$32.11	$32.33	$30.77	190,384
2017-08-22	$32.22	$32.62	$31.53	$32.47	$30.90	205,179
2017-08-21	$31.90	$32.54	$31.90	$32.11	$30.56	567,894
2017-08-18	$31.90	$32.13	$31.74	$31.89	$30.35	556,860
2017-08-17	$32.43	$32.83	$32.10	$32.11	$30.56	280,678
2017-08-16	$32.79	$33.15	$32.55	$32.61	$31.04	245,282
2017-08-15	$33.10	$33.33	$32.64	$32.70	$31.12	281,658
2017-08-14	$32.69	$33.26	$32.67	$33.01	$31.42	695,047
2017-08-11	$32.14	$32.82	$31.83	$32.35	$30.79	297,493
2017-08-10	$32.72	$33.01	$32.34	$32.35	$30.79	224,109
2017-08-09	$32.89	$33.07	$32.12	$32.81	$31.23	276,627
2017-08-08	$33.12	$33.62	$32.90	$33.15	$31.55	197,585
2017-08-07	$33.50	$33.60	$33.11	$33.12	$31.52	206,691
2017-08-04	$33.27	$33.89	$33.21	$33.55	$31.93	187,305
2017-08-03	$33.44	$33.53	$32.94	$33.08	$31.49	213,713
2017-08-02	$33.74	$33.96	$33.08	$33.34	$31.73	164,877
2017-08-01	$33.60	$33.74	$33.35	$33.68	$32.06	208,911
2017-07-31	$33.46	$33.82	$33.34	$33.45	$31.84	181,048
2017-07-28	$32.92	$33.47	$32.92	$33.41	$31.80	251,652
2017-07-27	$33.53	$33.62	$32.93	$33.10	$31.50	262,154
2017-07-26	$33.68	$33.96	$33.40	$33.48	$31.87	373,556
2017-07-25	$33.87	$34.16	$33.57	$33.69	$32.07	228,237
2017-07-24	$34.46	$34.72	$33.63	$33.64	$32.02	289,426
2017-07-21	$35.19	$35.28	$34.55	$34.57	$32.90	294,698
2017-07-20	$34.64	$35.05	$34.62	$35.00	$33.31	353,423
2017-07-19	$34.50	$34.84	$34.42	$34.64	$32.97	315,124
2017-07-18	$34.35	$34.46	$33.95	$34.45	$32.79	268,959
2017-07-17	$34.36	$34.48	$33.95	$34.48	$32.82	257,095
2017-07-14	$34.21	$34.59	$34.20	$34.35	$32.69	160,007
2017-07-13	$34.30	$34.37	$33.87	$34.25	$32.60	259,294
2017-07-12	$33.98	$34.88	$33.91	$34.26	$32.61	305,135
2017-07-11	$34.61	$34.67	$33.74	$33.77	$32.14	433,368
2017-07-10	$34.53	$35.15	$34.46	$34.51	$32.85	364,608
2017-07-07	$34.26	$34.82	$34.26	$34.62	$32.95	434,368
2017-07-06	$34.44	$34.87	$34.00	$34.17	$32.52	345,522
2017-07-05	$34.80	$34.96	$34.28	$34.69	$33.02	425,494
2017-07-03	$34.53	$34.98	$34.53	$34.82	$33.14	353,725
2017-06-30	$34.75	$34.89	$34.45	$34.53	$32.87	545,526
2017-06-29	$34.85	$35.00	$34.34	$34.63	$32.96	426,973
2017-06-28	$34.41	$34.70	$34.31	$34.60	$32.93	665,042
2017-06-27	$34.47	$34.65	$34.23	$34.29	$32.54	366,392
2017-06-26	$34.90	$35.15	$34.44	$34.47	$32.71	425,124
2017-06-23	$34.85	$35.50	$34.73	$34.81	$33.04	1,357,414
2017-06-22	$35.31	$35.63	$34.56	$34.84	$33.07	361,862
2017-06-21	$34.18	$36.07	$34.09	$35.27	$33.47	814,151
2017-06-20	$33.73	$34.03	$33.11	$33.72	$32.00	352,409
2017-06-19	$33.00	$34.14	$32.86	$33.81	$32.09	307,926
2017-06-16	$32.67	$32.86	$32.36	$32.82	$31.15	517,964
2017-06-15	$32.50	$32.99	$32.33	$32.95	$31.27	329,823
2017-06-14	$33.23	$33.41	$32.64	$32.91	$31.23	242,281
2017-06-13	$33.62	$34.12	$33.11	$33.24	$31.55	338,491
2017-06-12	$33.54	$33.64	$32.78	$33.52	$31.81	402,877
2017-06-09	$33.08	$33.91	$32.89	$33.60	$31.89	248,633
2017-06-08	$32.06	$33.23	$32.03	$33.02	$31.34	213,418
2017-06-07	$32.27	$32.33	$31.86	$32.15	$30.51	196,653
2017-06-06	$31.70	$32.57	$31.62	$32.34	$30.69	237,608
2017-06-05	$33.11	$33.11	$32.04	$32.08	$30.45	172,844
2017-06-02	$33.01	$33.78	$33.00	$33.17	$31.48	249,980
2017-06-01	$32.25	$33.05	$32.00	$32.99	$31.31	198,568
2017-05-31	$32.00	$32.16	$31.56	$32.11	$30.47	166,694
2017-05-30	$31.96	$32.09	$31.65	$31.96	$30.33	117,243
2017-05-26	$32.07	$32.25	$31.89	$32.08	$30.45	211,962
2017-05-25	$32.29	$32.53	$32.12	$32.15	$30.51	159,869
2017-05-24	$32.33	$32.46	$31.98	$32.14	$30.50	128,567
2017-05-23	$32.20	$32.54	$31.88	$32.31	$30.66	159,515
2017-05-22	$31.76	$32.21	$31.67	$32.12	$30.48	172,205
2017-05-19	$31.69	$32.07	$31.36	$31.72	$30.10	321,381
2017-05-18	$31.32	$31.99	$31.19	$31.66	$30.05	226,459
2017-05-17	$32.32	$32.33	$31.33	$31.43	$29.83	250,460
2017-05-16	$32.86	$32.91	$32.28	$32.87	$31.20	212,276
2017-05-15	$32.43	$32.97	$32.43	$32.81	$31.14	427,327
2017-05-12	$32.76	$32.81	$32.17	$32.35	$30.70	192,702
2017-05-11	$33.04	$33.04	$32.40	$32.84	$31.17	143,379
2017-05-10	$33.00	$33.27	$32.71	$33.15	$31.46	214,233
2017-05-09	$32.42	$33.20	$32.42	$33.16	$31.47	286,442
2017-05-08	$32.57	$32.80	$32.22	$32.40	$30.75	88,018
2017-05-05	$32.80	$32.80	$32.18	$32.59	$30.93	236,734
2017-05-04	$32.77	$32.82	$32.44	$32.66	$31.00	221,993
2017-05-03	$32.76	$32.93	$32.44	$32.63	$30.97	317,275
2017-05-02	$32.70	$33.10	$32.54	$32.95	$31.27	313,844
2017-05-01	$32.46	$32.84	$32.04	$32.63	$30.97	255,380
2017-04-28	$32.92	$33.06	$32.33	$32.40	$30.75	261,072
2017-04-27	$33.02	$33.14	$32.73	$33.03	$31.35	295,535
2017-04-26	$32.41	$33.02	$32.25	$32.78	$31.11	439,840
2017-04-25	$32.50	$32.79	$32.26	$32.39	$30.74	365,090
2017-04-24	$32.00	$32.50	$31.94	$32.34	$30.69	238,667
2017-04-21	$31.66	$31.91	$31.59	$31.69	$30.08	340,811
2017-04-20	$31.54	$31.86	$31.32	$31.84	$30.22	230,775
2017-04-19	$31.27	$31.54	$31.24	$31.40	$29.80	255,220
2017-04-18	$30.55	$31.14	$30.53	$31.04	$29.46	291,019
2017-04-17	$30.61	$30.73	$30.27	$30.72	$29.16	524,858
2017-04-13	$30.43	$30.87	$30.35	$30.53	$28.97	483,527
2017-04-12	$31.22	$31.22	$30.47	$30.48	$28.93	266,744
2017-04-11	$31.00	$31.38	$30.74	$31.31	$29.71	803,636
2017-04-10	$31.29	$31.74	$30.89	$31.10	$29.52	576,732
2017-04-07	$30.23	$30.30	$29.93	$30.17	$28.63	256,954
2017-04-06	$30.18	$30.50	$29.84	$30.33	$28.78	313,629
2017-04-05	$30.47	$30.75	$30.14	$30.16	$28.62	387,377
2017-04-04	$30.24	$30.44	$29.99	$30.19	$28.65	500,242
2017-04-03	$31.52	$31.58	$30.25	$30.30	$28.76	351,867
2017-03-31	$31.40	$31.59	$31.31	$31.49	$29.89	346,867
2017-03-30	$31.05	$31.50	$30.90	$31.48	$29.88	347,331
2017-03-29	$31.15	$31.21	$30.85	$30.99	$29.41	276,807
2017-03-28	$30.73	$31.41	$30.64	$31.27	$29.68	271,425
2017-03-27	$30.36	$30.92	$30.19	$30.85	$29.28	234,713
2017-03-24	$31.10	$31.29	$30.70	$30.84	$29.27	290,877
2017-03-23	$31.01	$31.29	$30.69	$31.04	$29.46	234,332
2017-03-22	$31.22	$31.23	$30.62	$31.01	$29.43	302,456
2017-03-21	$32.07	$32.14	$31.35	$31.35	$29.75	568,364
2017-03-20	$32.42	$32.42	$31.57	$31.89	$30.17	333,921
2017-03-17	$32.49	$32.52	$32.00	$32.43	$30.68	666,207
2017-03-16	$31.69	$32.39	$31.32	$32.38	$30.63	568,607
2017-03-15	$31.51	$31.84	$31.31	$31.61	$29.90	458,753
2017-03-14	$30.90	$31.75	$30.60	$31.38	$29.69	1,166,517
2017-03-13	$30.80	$31.43	$30.80	$31.00	$29.33	383,135
2017-03-10	$30.86	$31.00	$30.53	$30.94	$29.27	313,553
2017-03-09	$30.99	$31.01	$30.40	$30.56	$28.91	383,988
2017-03-08	$31.17	$31.65	$30.87	$30.95	$29.28	369,234
2017-03-07	$29.84	$31.61	$29.84	$31.04	$29.37	497,667
2017-03-06	$31.79	$31.82	$30.56	$30.84	$29.18	669,135
2017-03-03	$31.00	$32.07	$30.95	$32.05	$30.32	775,710
2017-03-02	$31.38	$31.44	$30.44	$31.03	$29.36	491,608
2017-03-01	$31.45	$31.71	$31.31	$31.38	$29.69	364,606
2017-02-28	$31.00	$31.43	$30.87	$30.91	$29.24	458,743
2017-02-27	$30.60	$31.13	$30.51	$31.13	$29.45	517,706
2017-02-24	$30.53	$30.77	$29.92	$30.77	$29.11	345,979
2017-02-23	$30.76	$30.87	$30.52	$30.86	$29.19	415,912
2017-02-22	$30.32	$30.95	$30.32	$30.80	$29.14	329,650
2017-02-21	$30.66	$30.80	$30.25	$30.64	$28.99	379,659
2017-02-17	$30.45	$30.73	$30.23	$30.61	$28.96	398,933
2017-02-16	$30.62	$30.79	$30.24	$30.66	$29.01	414,930
2017-02-15	$29.69	$30.72	$29.57	$30.64	$28.99	592,107
2017-02-14	$28.56	$29.75	$28.56	$29.74	$28.14	446,667
2017-02-13	$29.00	$29.21	$28.84	$28.85	$27.29	333,521
2017-02-10	$28.66	$28.97	$28.54	$28.84	$27.28	306,698
2017-02-09	$28.21	$28.49	$27.89	$28.46	$26.92	439,454
2017-02-08	$27.75	$28.15	$27.47	$28.06	$26.55	305,267
2017-02-07	$28.42	$28.43	$27.97	$28.00	$26.49	305,538
2017-02-06	$28.68	$28.68	$28.26	$28.34	$26.81	267,317
2017-02-03	$28.47	$28.85	$28.10	$28.82	$27.26	413,230
2017-02-02	$28.61	$28.74	$28.04	$28.09	$26.57	411,044
2017-02-01	$29.26	$29.49	$28.49	$28.70	$27.15	346,388
2017-01-31	$28.68	$29.16	$28.40	$29.05	$27.48	532,831
2017-01-30	$28.41	$28.84	$28.27	$28.75	$27.20	283,443
2017-01-27	$28.91	$28.94	$28.44	$28.76	$27.21	290,051
2017-01-26	$29.30	$29.57	$28.87	$29.04	$27.47	233,437
2017-01-25	$29.33	$29.70	$29.27	$29.46	$27.87	216,324
2017-01-24	$28.71	$29.23	$28.61	$29.08	$27.51	244,542
2017-01-23	$28.79	$28.87	$28.35	$28.58	$27.04	193,458
2017-01-20	$28.59	$29.40	$28.50	$28.81	$27.26	355,001
2017-01-19	$28.74	$28.96	$28.26	$28.54	$27.00	417,510
2017-01-18	$28.68	$28.73	$28.37	$28.73	$27.18	290,154
2017-01-17	$28.37	$28.85	$28.21	$28.67	$27.12	332,102
2017-01-13	$28.48	$28.88	$28.33	$28.60	$27.06	287,261
2017-01-12	$28.92	$29.00	$28.20	$28.38	$26.85	459,437
2017-01-11	$28.72	$29.10	$28.36	$29.09	$27.52	264,129
2017-01-10	$28.28	$28.76	$28.28	$28.68	$27.13	473,368
2017-01-09	$28.75	$28.75	$28.24	$28.28	$26.75	401,135
2017-01-06	$29.52	$29.54	$28.78	$28.82	$27.26	285,724
2017-01-05	$29.54	$29.63	$28.02	$29.35	$27.77	544,514
2017-01-04	$29.75	$30.13	$29.52	$30.08	$28.46	397,683
2017-01-03	$29.53	$29.89	$29.31	$29.54	$27.95	265,302
2016-12-30	$29.62	$29.65	$29.26	$29.43	$27.84	193,086
2016-12-29	$29.45	$29.81	$29.32	$29.59	$27.99	197,450
2016-12-28	$30.05	$30.18	$29.24	$29.48	$27.89	289,417
2016-12-27	$29.89	$30.15	$29.74	$30.01	$28.39	179,722
2016-12-23	$29.89	$30.09	$29.66	$29.88	$28.27	199,562
2016-12-22	$30.20	$30.28	$29.33	$29.77	$28.16	291,605
2016-12-21	$30.15	$30.34	$29.87	$30.15	$28.52	417,248
2016-12-20	$30.10	$30.45	$29.81	$30.13	$28.50	339,442
2016-12-19	$29.60	$30.29	$29.55	$29.82	$28.21	517,799
2016-12-16	$29.53	$30.08	$29.16	$29.55	$27.96	2,966,843
2016-12-15	$29.38	$29.99	$29.15	$29.50	$27.81	583,760
2016-12-14	$29.71	$30.02	$29.16	$29.23	$27.56	548,400
2016-12-13	$31.26	$31.26	$29.70	$29.81	$28.11	990,850
2016-12-12	$31.13	$31.53	$30.86	$31.12	$29.34	858,515
2016-12-09	$30.03	$31.39	$29.79	$31.26	$29.47	815,897
2016-12-08	$29.36	$30.05	$28.78	$30.03	$28.31	764,562
2016-12-07	$27.75	$29.10	$26.38	$29.00	$27.34	1,216,191
2016-12-06	$26.04	$27.34	$25.93	$27.19	$25.64	782,576
2016-12-05	$25.75	$26.28	$25.59	$26.04	$24.55	503,038
2016-12-02	$25.34	$25.67	$25.25	$25.41	$23.96	545,779
2016-12-01	$25.46	$25.80	$25.06	$25.38	$23.93	436,442
2016-11-30	$25.49	$25.73	$25.31	$25.38	$23.93	436,585
2016-11-29	$25.14	$25.67	$25.05	$25.31	$23.86	561,411
2016-11-28	$25.08	$25.35	$24.78	$25.07	$23.64	526,286
2016-11-25	$25.13	$25.31	$24.98	$25.19	$23.75	201,957
2016-11-23	$25.36	$25.64	$25.02	$25.06	$23.63	267,612
2016-11-22	$24.68	$25.36	$24.49	$25.34	$23.89	426,329
2016-11-21	$24.49	$24.72	$24.34	$24.57	$23.17	389,705
2016-11-18	$24.06	$24.53	$23.79	$24.40	$23.01	513,896
2016-11-17	$23.71	$24.21	$23.69	$24.05	$22.68	521,502
2016-11-16	$23.20	$23.76	$23.09	$23.69	$22.34	326,274
2016-11-15	$23.45	$23.62	$22.51	$23.35	$22.02	458,106
2016-11-14	$23.07	$23.94	$23.07	$23.59	$22.24	401,505
2016-11-11	$22.82	$23.09	$22.46	$22.76	$21.46	634,392
2016-11-10	$21.87	$22.93	$21.84	$22.80	$21.50	446,595
2016-11-09	$20.21	$21.73	$20.16	$21.62	$20.38	316,049
2016-11-08	$20.66	$20.76	$20.32	$20.50	$19.33	251,151
2016-11-07	$20.65	$20.85	$20.48	$20.73	$19.55	302,697
2016-11-04	$20.33	$20.61	$20.12	$20.16	$19.01	384,631
2016-11-03	$20.27	$20.43	$20.23	$20.32	$19.16	374,029
2016-11-02	$20.04	$20.32	$20.03	$20.22	$19.06	303,456
2016-11-01	$20.46	$20.48	$19.95	$20.06	$18.91	593,084
2016-10-31	$20.21	$20.49	$19.94	$20.39	$19.22	476,480
2016-10-28	$20.22	$20.26	$19.98	$20.16	$19.01	392,851
2016-10-27	$20.63	$20.63	$20.16	$20.19	$19.04	270,403
2016-10-26	$20.63	$20.97	$20.59	$20.67	$19.49	363,331
2016-10-25	$20.90	$21.03	$20.55	$20.83	$19.64	344,967
2016-10-24	$21.03	$21.47	$20.87	$20.99	$19.79	300,794
2016-10-21	$20.56	$21.20	$20.45	$20.83	$19.64	506,043
2016-10-20	$20.72	$20.86	$20.54	$20.65	$19.47	462,482
2016-10-19	$21.04	$21.19	$20.88	$20.90	$19.71	290,591
2016-10-18	$21.13	$21.19	$20.92	$20.92	$19.72	304,842
2016-10-17	$20.78	$20.87	$20.70	$20.81	$19.62	438,485
2016-10-14	$20.90	$21.19	$20.74	$20.80	$19.61	462,822
2016-10-13	$20.65	$20.94	$20.41	$20.80	$19.61	527,780
2016-10-12	$20.80	$20.98	$20.66	$20.82	$19.63	308,116
2016-10-11	$21.32	$21.40	$20.66	$20.77	$19.58	515,268
2016-10-10	$21.27	$21.64	$21.27	$21.38	$20.16	446,359
2016-10-07	$21.74	$21.82	$21.12	$21.13	$19.92	486,224
2016-10-06	$21.83	$21.84	$21.47	$21.73	$20.49	375,713
2016-10-05	$21.65	$22.32	$21.60	$21.96	$20.70	397,255
2016-10-04	$21.46	$21.94	$21.39	$21.61	$20.37	536,324
2016-10-03	$20.87	$21.60	$20.80	$21.40	$20.18	455,701
2016-09-30	$20.93	$21.10	$20.59	$21.00	$19.80	631,982
2016-09-29	$21.25	$21.35	$20.74	$20.83	$19.64	559,800
2016-09-28	$20.92	$21.28	$20.92	$21.20	$19.99	470,124
2016-09-27	$20.80	$20.96	$20.62	$20.88	$19.69	572,190
2016-09-26	$21.24	$21.28	$20.88	$20.90	$19.71	616,346
2016-09-23	$21.34	$21.60	$21.07	$21.26	$20.04	662,735
2016-09-22	$21.41	$21.61	$21.31	$21.41	$20.19	556,694
2016-09-21	$21.04	$21.34	$20.97	$21.29	$19.98	517,831
2016-09-20	$21.25	$21.43	$20.85	$20.87	$19.59	499,494
2016-09-19	$21.71	$21.76	$20.98	$21.14	$19.84	610,304
2016-09-16	$22.00	$22.01	$21.59	$21.71	$20.37	792,790
2016-09-15	$21.46	$22.04	$21.46	$21.99	$20.64	591,815
2016-09-14	$21.78	$21.90	$21.49	$21.54	$20.21	633,465
2016-09-13	$22.45	$22.57	$21.66	$21.81	$20.47	851,596
2016-09-12	$22.53	$22.94	$22.28	$22.76	$21.36	839,746
2016-09-09	$23.55	$23.85	$22.42	$22.76	$21.36	1,348,597
2016-09-08	$23.98	$24.19	$23.92	$24.09	$22.61	542,820
2016-09-07	$23.77	$24.07	$23.72	$24.04	$22.56	480,742
2016-09-06	$24.58	$24.61	$23.50	$23.81	$22.34	638,437
2016-09-02	$24.54	$24.85	$24.36	$24.59	$23.08	432,023
2016-09-01	$23.89	$24.55	$23.80	$24.55	$23.04	502,172
2016-08-31	$23.79	$24.00	$23.50	$23.84	$22.37	441,412
2016-08-30	$23.90	$24.22	$23.50	$23.80	$22.34	889,629
2016-08-29	$24.09	$24.28	$23.75	$23.88	$22.41	595,918
2016-08-26	$24.54	$24.84	$24.02	$24.11	$22.63	505,320
2016-08-25	$24.47	$24.82	$24.46	$24.51	$23.00	386,298
2016-08-24	$24.59	$24.81	$24.47	$24.56	$23.05	208,312
2016-08-23	$24.21	$24.80	$24.06	$24.55	$23.04	307,312
2016-08-22	$24.12	$24.30	$23.96	$24.18	$22.69	314,713
2016-08-19	$23.91	$24.27	$23.75	$24.14	$22.65	286,613
2016-08-18	$23.90	$24.31	$23.83	$23.98	$22.50	294,973
2016-08-17	$23.87	$24.07	$23.67	$23.89	$22.42	260,111
2016-08-16	$23.80	$24.02	$23.78	$23.93	$22.46	341,761
2016-08-15	$23.55	$24.04	$23.55	$23.92	$22.45	204,115
2016-08-12	$23.30	$23.68	$23.20	$23.50	$22.05	255,558
2016-08-11	$23.09	$23.57	$23.04	$23.37	$21.93	276,327
2016-08-10	$23.40	$23.40	$22.83	$22.98	$21.57	243,905
2016-08-09	$23.40	$23.63	$23.33	$23.41	$21.97	416,925
2016-08-08	$23.54	$23.89	$23.25	$23.34	$21.90	444,741
2016-08-05	$22.84	$23.87	$22.84	$23.58	$22.13	478,879
2016-08-04	$22.75	$22.94	$22.57	$22.63	$21.24	412,738
2016-08-03	$22.18	$22.80	$22.14	$22.74	$21.34	473,507
2016-08-02	$22.54	$22.62	$22.24	$22.27	$20.90	420,821
2016-08-01	$23.01	$23.09	$22.50	$22.53	$21.14	458,023
2016-07-29	$22.96	$23.23	$22.59	$23.01	$21.59	466,922
2016-07-28	$23.36	$23.44	$23.08	$23.08	$21.66	490,452
2016-07-27	$24.02	$24.05	$23.12	$23.33	$21.89	891,195
2016-07-26	$23.55	$24.08	$23.51	$24.01	$22.53	577,056
2016-07-25	$23.48	$23.77	$23.48	$23.61	$22.16	382,716
2016-07-22	$23.27	$23.79	$23.24	$23.55	$22.10	469,530
2016-07-21	$23.25	$23.64	$23.14	$23.30	$21.87	576,311
2016-07-20	$23.25	$23.34	$23.04	$23.25	$21.82	441,907
2016-07-19	$23.55	$23.55	$23.00	$23.10	$21.68	661,618
2016-07-18	$23.09	$23.58	$23.00	$23.55	$22.10	930,677
2016-07-15	$23.21	$23.37	$23.09	$23.16	$21.73	895,050
2016-07-14	$22.95	$23.31	$22.76	$22.98	$21.57	1,459,759
2016-07-13	$22.61	$22.75	$22.26	$22.69	$21.29	808,082
2016-07-12	$22.00	$22.57	$21.99	$22.41	$21.03	667,901
2016-07-11	$21.44	$21.89	$21.44	$21.81	$20.47	584,459
2016-07-08	$20.68	$21.53	$20.66	$21.30	$19.99	896,448
2016-07-07	$20.15	$20.78	$20.15	$20.37	$19.12	649,590
2016-07-06	$20.20	$20.36	$19.99	$20.30	$19.05	767,311
2016-07-05	$20.82	$20.94	$20.30	$20.34	$19.09	926,073
2016-07-01	$20.83	$21.11	$20.73	$20.95	$19.66	794,481
2016-06-30	$19.66	$20.76	$19.61	$20.70	$19.43	822,955
2016-06-29	$19.50	$19.70	$19.09	$19.58	$18.38	988,549
2016-06-28	$19.29	$19.29	$18.78	$19.03	$17.86	1,027,039
2016-06-27	$20.15	$20.22	$18.57	$18.83	$17.67	1,538,805
2016-06-24	$21.70	$21.82	$20.40	$20.44	$19.18	1,974,036
2016-06-23	$22.55	$22.96	$22.49	$22.55	$21.16	815,862
2016-06-22	$22.27	$22.45	$22.18	$22.23	$20.77	563,902
2016-06-21	$22.50	$22.50	$22.00	$22.27	$20.81	1,099,090
2016-06-20	$22.69	$22.94	$22.44	$22.45	$20.98	1,175,992
2016-06-17	$22.30	$22.90	$22.21	$22.43	$20.96	1,919,481
2016-06-16	$24.07	$24.10	$21.92	$22.34	$20.87	4,551,986
2016-06-15	$28.33	$28.46	$27.59	$27.62	$25.81	888,136
2016-06-14	$28.70	$28.85	$28.26	$28.33	$26.47	479,021
2016-06-13	$28.75	$29.23	$28.67	$28.80	$26.91	418,800
2016-06-10	$28.97	$29.13	$28.20	$28.83	$26.94	344,557
2016-06-09	$30.19	$30.33	$29.29	$29.29	$27.37	505,380
2016-06-08	$30.22	$30.78	$30.11	$30.37	$28.38	408,414
2016-06-07	$30.09	$30.41	$29.88	$30.30	$28.31	247,541
2016-06-06	$29.67	$30.23	$29.63	$30.10	$28.12	379,778
2016-06-03	$29.65	$29.67	$29.33	$29.63	$27.68	354,505
2016-06-02	$29.34	$29.85	$29.34	$29.83	$27.87	253,475
2016-06-01	$28.78	$29.57	$28.61	$29.50	$27.56	355,373
2016-05-31	$28.54	$28.91	$28.46	$28.85	$26.96	321,830
2016-05-27	$28.05	$28.66	$27.82	$28.65	$26.77	186,437
2016-05-26	$27.98	$28.19	$27.81	$28.10	$26.25	150,624
2016-05-25	$27.61	$28.08	$27.55	$27.94	$26.10	239,256
2016-05-24	$27.22	$27.57	$27.18	$27.51	$25.70	654,410
2016-05-23	$27.35	$27.68	$27.03	$27.04	$25.26	249,303
2016-05-20	$26.90	$27.33	$26.87	$27.33	$25.54	537,493
2016-05-19	$26.94	$27.12	$26.58	$26.88	$25.11	352,749
2016-05-18	$27.25	$27.39	$26.92	$27.13	$25.35	407,175
2016-05-17	$28.05	$28.27	$27.17	$27.30	$25.51	271,947
2016-05-16	$27.70	$28.18	$27.49	$28.07	$26.23	129,243
2016-05-13	$27.71	$27.91	$27.47	$27.65	$25.83	147,970
2016-05-12	$27.94	$27.96	$27.66	$27.83	$26.00	255,568
2016-05-11	$28.08	$28.27	$27.83	$27.93	$26.10	223,934
2016-05-10	$27.87	$28.29	$27.78	$28.15	$26.30	215,681
2016-05-09	$27.53	$27.95	$27.32	$27.74	$25.92	341,473
2016-05-06	$27.05	$27.51	$27.00	$27.50	$25.69	291,189
2016-05-05	$27.13	$27.37	$26.98	$27.09	$25.31	229,651
2016-05-04	$26.95	$27.43	$26.91	$27.00	$25.23	391,222
2016-05-03	$26.84	$27.23	$26.44	$27.14	$25.36	415,636
2016-05-02	$27.28	$27.30	$26.85	$27.01	$25.24	634,794
2016-04-29	$28.69	$28.70	$26.90	$27.14	$25.36	599,080
2016-04-28	$29.16	$29.38	$28.66	$28.73	$26.84	607,567
2016-04-27	$30.04	$30.04	$29.26	$29.34	$27.41	459,784
2016-04-26	$30.31	$30.38	$30.03	$30.15	$28.17	399,589
2016-04-25	$30.89	$30.89	$30.19	$30.21	$28.23	207,500
2016-04-22	$30.42	$31.04	$30.35	$30.94	$28.91	338,199
2016-04-21	$30.88	$30.95	$30.35	$30.47	$28.47	316,625
2016-04-20	$30.70	$31.27	$30.55	$31.12	$29.08	342,186
2016-04-19	$30.57	$30.89	$30.51	$30.80	$28.78	264,084
2016-04-18	$30.24	$30.57	$30.05	$30.47	$28.47	232,069
2016-04-15	$30.32	$30.60	$30.14	$30.26	$28.27	268,695
2016-04-14	$29.92	$30.44	$29.61	$30.32	$28.33	369,825
2016-04-13	$28.93	$29.98	$28.81	$29.89	$27.93	387,849
2016-04-12	$29.00	$29.07	$28.56	$28.70	$26.82	235,925
2016-04-11	$29.11	$29.76	$28.95	$29.01	$27.10	427,167
2016-04-08	$28.65	$29.07	$28.18	$28.98	$27.08	557,911
2016-04-07	$27.65	$27.85	$27.54	$27.76	$25.94	332,409
2016-04-06	$27.76	$28.04	$27.52	$27.87	$26.04	336,536
2016-04-05	$27.79	$27.93	$27.70	$27.79	$25.96	549,563
2016-04-04	$28.15	$28.36	$27.78	$27.95	$26.11	705,159
2016-04-01	$28.07	$28.20	$27.90	$28.16	$26.31	478,693
2016-03-31	$28.21	$28.63	$27.72	$28.29	$26.43	491,460
2016-03-30	$28.36	$28.51	$27.98	$28.28	$26.42	409,155
2016-03-29	$27.91	$28.15	$27.81	$28.15	$26.30	821,001
2016-03-28	$28.14	$28.15	$27.81	$28.05	$26.21	466,581
2016-03-24	$28.19	$28.23	$27.96	$28.00	$26.16	482,490
2016-03-23	$28.07	$28.53	$28.01	$28.43	$26.56	518,461
2016-03-22	$27.98	$28.24	$27.64	$28.06	$26.22	429,777
2016-03-21	$29.51	$29.62	$28.19	$28.21	$26.26	891,493
2016-03-18	$28.30	$29.65	$28.23	$29.63	$27.59	2,282,878
2016-03-17	$26.72	$28.07	$26.56	$28.07	$26.13	774,050
2016-03-16	$25.92	$26.81	$25.72	$26.77	$24.92	651,046
2016-03-15	$26.42	$26.81	$25.95	$25.97	$24.18	597,102
2016-03-14	$25.53	$26.74	$25.40	$26.52	$24.69	522,673
2016-03-11	$25.83	$26.20	$25.56	$25.59	$23.82	819,774
2016-03-10	$28.13	$28.18	$25.21	$25.61	$23.84	985,667
2016-03-09	$27.46	$28.27	$26.72	$28.08	$26.14	467,236
2016-03-08	$27.42	$27.71	$27.19	$27.43	$25.54	624,241
2016-03-07	$28.04	$28.20	$27.60	$27.75	$25.84	465,247
2016-03-04	$28.45	$28.61	$27.96	$28.15	$26.21	386,063
2016-03-03	$27.91	$28.42	$27.72	$28.41	$26.45	366,564
2016-03-02	$28.04	$28.17	$27.69	$27.95	$26.02	324,469
2016-03-01	$28.20	$28.20	$27.31	$28.14	$26.20	401,704
2016-02-29	$28.27	$28.83	$27.76	$28.42	$26.46	353,711
2016-02-26	$28.24	$28.31	$27.82	$28.26	$26.31	280,044
2016-02-25	$28.18	$28.30	$27.88	$28.05	$26.11	277,233
2016-02-24	$27.51	$28.16	$27.25	$28.07	$26.13	224,709
2016-02-23	$28.09	$28.40	$27.79	$27.80	$25.88	202,762
2016-02-22	$28.02	$28.35	$27.65	$28.14	$26.20	248,840
2016-02-19	$27.63	$28.07	$27.50	$27.80	$25.88	232,178
2016-02-18	$28.27	$28.48	$27.52	$27.65	$25.74	700,803
2016-02-17	$28.00	$28.27	$27.75	$28.20	$26.25	438,571
2016-02-16	$27.26	$27.99	$27.01	$27.86	$25.94	290,524
2016-02-12	$27.01	$27.25	$26.74	$27.00	$25.14	272,824
2016-02-11	$27.12	$27.34	$26.33	$26.76	$24.91	227,473
2016-02-10	$27.89	$28.24	$27.57	$27.61	$25.71	249,203
2016-02-09	$27.38	$28.08	$27.38	$27.79	$25.87	180,355
2016-02-08	$27.42	$27.75	$27.00	$27.62	$25.71	282,121
2016-02-05	$28.29	$28.52	$27.53	$27.65	$25.74	339,742
2016-02-04	$28.68	$28.97	$28.38	$28.50	$26.53	314,613
2016-02-03	$29.81	$29.81	$28.51	$28.84	$26.85	212,224
2016-02-02	$30.06	$30.06	$29.27	$29.44	$27.41	144,118
2016-02-01	$30.59	$30.70	$30.05	$30.33	$28.24	256,233
2016-01-29	$29.78	$30.81	$29.78	$30.81	$28.68	365,813
2016-01-28	$30.02	$30.23	$29.55	$29.78	$27.73	179,317
2016-01-27	$30.02	$30.09	$29.53	$29.79	$27.73	270,318
2016-01-26	$29.76	$30.12	$29.70	$30.07	$28.00	310,568
2016-01-25	$29.82	$30.08	$29.57	$29.63	$27.59	199,467
2016-01-22	$30.10	$30.35	$29.72	$30.02	$27.95	175,042
2016-01-21	$30.01	$30.09	$29.47	$29.62	$27.58	517,036
2016-01-20	$29.13	$30.23	$28.69	$29.96	$27.89	315,478
2016-01-19	$29.86	$29.86	$29.10	$29.50	$27.46	352,094
2016-01-15	$29.72	$30.00	$28.90	$29.62	$27.58	530,166
2016-01-14	$30.24	$30.68	$29.64	$30.36	$28.27	266,953
2016-01-13	$30.82	$31.09	$29.71	$30.15	$28.07	450,735
2016-01-12	$30.93	$31.10	$30.27	$30.78	$28.66	246,616
2016-01-11	$30.42	$31.02	$30.41	$30.67	$28.55	314,493
2016-01-08	$30.98	$31.06	$30.36	$30.38	$28.28	478,662
2016-01-07	$30.59	$31.03	$30.21	$30.73	$28.61	372,742
2016-01-06	$31.24	$31.74	$30.98	$31.05	$28.91	260,380
2016-01-05	$31.92	$31.95	$31.28	$31.60	$29.42	247,020
2016-01-04	$32.72	$32.72	$31.68	$31.76	$29.57	379,569
2015-12-31	$33.44	$33.84	$33.08	$33.18	$30.89	231,536
2015-12-30	$34.17	$34.27	$33.53	$33.55	$31.24	156,380
2015-12-29	$33.44	$34.40	$33.44	$34.21	$31.85	240,707
2015-12-28	$33.25	$33.36	$32.88	$33.22	$30.93	207,670
2015-12-24	$33.33	$33.52	$33.08	$33.33	$31.03	132,771
2015-12-23	$33.26	$33.53	$33.13	$33.29	$30.99	168,134
2015-12-22	$33.10	$33.13	$32.31	$33.12	$30.83	240,360
2015-12-21	$33.39	$33.60	$32.78	$33.02	$30.74	219,503
2015-12-18	$33.80	$33.80	$32.98	$33.24	$30.95	1,012,519
2015-12-17	$34.61	$35.04	$33.96	$34.02	$31.67	227,462
2015-12-16	$34.90	$34.91	$34.00	$34.60	$32.12	250,914
2015-12-15	$34.76	$35.00	$34.49	$34.65	$32.16	217,691
2015-12-14	$35.08	$35.34	$34.33	$34.64	$32.16	326,618
2015-12-11	$35.77	$36.02	$34.99	$35.14	$32.62	521,294
2015-12-10	$36.49	$36.49	$35.48	$36.26	$33.66	517,212
2015-12-09	$36.37	$38.20	$35.85	$35.97	$33.39	485,346
2015-12-08	$36.71	$37.19	$36.51	$36.95	$34.30	305,005
2015-12-07	$37.13	$37.38	$36.73	$36.91	$34.26	327,818
2015-12-04	$37.40	$37.59	$37.10	$37.29	$34.62	322,903
2015-12-03	$38.37	$38.48	$37.15	$37.34	$34.66	427,244
2015-12-02	$38.40	$38.93	$38.11	$38.18	$35.44	776,746
2015-12-01	$36.93	$38.41	$36.78	$38.30	$35.55	549,271
2015-11-30	$36.64	$36.95	$36.53	$36.80	$34.16	379,828
2015-11-27	$36.10	$36.66	$36.00	$36.57	$33.95	86,206
2015-11-25	$35.97	$36.15	$35.60	$36.07	$33.48	314,731
2015-11-24	$35.97	$36.17	$35.62	$36.00	$33.42	185,490
2015-11-23	$35.95	$36.25	$35.76	$35.94	$33.36	174,796
2015-11-20	$36.15	$36.30	$35.77	$36.05	$33.46	227,531
2015-11-19	$35.70	$36.04	$35.51	$35.90	$33.33	151,768
2015-11-18	$35.42	$35.79	$35.25	$35.74	$33.18	449,136
2015-11-17	$35.13	$35.52	$34.68	$35.26	$32.73	214,253
2015-11-16	$34.84	$35.05	$34.41	$35.02	$32.51	132,624
2015-11-13	$34.90	$35.35	$34.81	$34.84	$32.34	129,678
2015-11-12	$35.59	$35.88	$35.13	$35.16	$32.64	126,291
2015-11-11	$35.80	$36.04	$35.45	$35.90	$33.33	144,067
2015-11-10	$35.74	$35.98	$35.46	$35.81	$33.24	150,621
2015-11-09	$36.11	$36.11	$35.54	$35.80	$33.23	152,986
2015-11-06	$36.01	$36.28	$35.77	$36.26	$33.66	166,610
2015-11-05	$36.01	$36.20	$34.97	$35.97	$33.39	237,027
2015-11-04	$36.36	$36.42	$35.82	$35.92	$33.34	186,115
2015-11-03	$36.37	$36.59	$35.92	$36.34	$33.73	217,881
2015-11-02	$36.38	$36.73	$35.89	$36.53	$33.91	303,663
2015-10-30	$36.41	$36.75	$36.32	$36.37	$33.76	192,784
2015-10-29	$36.40	$36.71	$36.26	$36.48	$33.86	219,123
2015-10-28	$35.49	$36.50	$35.28	$36.48	$33.86	256,484
2015-10-27	$34.63	$35.52	$34.54	$35.40	$32.86	354,358
2015-10-26	$35.49	$35.59	$34.59	$34.83	$32.33	279,088
2015-10-23	$34.58	$35.61	$34.55	$35.61	$33.06	288,241
2015-10-22	$34.12	$34.41	$33.89	$34.39	$31.92	271,750
2015-10-21	$34.60	$34.80	$33.92	$34.00	$31.56	150,123
2015-10-20	$34.67	$34.93	$34.34	$34.49	$32.02	355,510
2015-10-19	$34.22	$34.73	$34.18	$34.51	$32.03	235,346
2015-10-16	$34.36	$34.41	$33.95	$34.34	$31.88	193,864
2015-10-15	$33.97	$34.26	$33.73	$34.26	$31.80	252,278
2015-10-14	$34.40	$34.80	$33.75	$33.85	$31.42	180,114
2015-10-13	$34.58	$35.05	$34.31	$34.34	$31.88	281,362
2015-10-12	$34.27	$34.72	$34.01	$34.68	$32.19	334,135
2015-10-09	$34.10	$34.47	$34.09	$34.20	$31.75	174,124
2015-10-08	$33.41	$33.97	$33.32	$33.94	$31.51	310,678
2015-10-07	$32.96	$33.48	$32.96	$33.41	$31.01	242,288
2015-10-06	$33.94	$34.14	$32.57	$32.85	$30.49	474,145
2015-10-05	$33.61	$34.04	$33.30	$34.02	$31.58	525,073
2015-10-02	$32.48	$33.27	$32.02	$33.25	$30.87	520,088
2015-10-01	$33.13	$33.27	$32.36	$32.79	$30.44	384,078
2015-09-30	$32.99	$33.21	$32.78	$33.07	$30.70	577,734
2015-09-29	$33.75	$34.02	$32.56	$32.65	$30.31	424,145
2015-09-28	$34.79	$35.04	$33.59	$33.72	$31.30	370,457
2015-09-25	$35.61	$35.73	$34.75	$34.98	$32.47	619,077
2015-09-24	$34.90	$36.05	$34.00	$35.26	$32.73	1,636,045
2015-09-23	$33.61	$34.22	$33.59	$34.15	$31.70	279,714
2015-09-22	$33.59	$33.79	$33.32	$33.77	$31.26	144,441
2015-09-21	$33.69	$34.45	$33.66	$33.94	$31.41	192,641
2015-09-18	$34.17	$34.40	$33.33	$33.52	$31.02	345,458
2015-09-17	$34.42	$34.97	$34.37	$34.50	$31.93	333,907
2015-09-16	$33.99	$34.43	$33.77	$34.34	$31.78	176,295
2015-09-15	$33.39	$34.04	$33.28	$33.90	$31.38	199,970
2015-09-14	$33.86	$34.05	$33.22	$33.26	$30.78	251,772
2015-09-11	$33.88	$34.09	$33.57	$33.86	$31.34	214,063
2015-09-10	$34.44	$34.71	$33.87	$34.10	$31.56	317,845
2015-09-09	$35.14	$35.98	$33.85	$34.43	$31.87	500,184
2015-09-08	$34.36	$35.00	$34.36	$34.69	$32.11	391,111
2015-09-04	$33.66	$34.28	$33.43	$34.12	$31.58	186,231
2015-09-03	$34.00	$34.28	$33.71	$34.19	$31.65	232,569
2015-09-02	$33.54	$33.83	$33.27	$33.83	$31.31	459,730
2015-09-01	$33.58	$33.67	$33.20	$33.32	$30.84	227,190
2015-08-31	$33.34	$34.17	$33.22	$34.07	$31.53	497,773
2015-08-28	$33.63	$33.81	$33.37	$33.53	$31.03	230,912
2015-08-27	$33.31	$33.85	$32.86	$33.70	$31.19	316,981
2015-08-26	$33.44	$33.44	$32.40	$33.18	$30.71	392,089
2015-08-25	$33.31	$33.33	$32.67	$32.75	$30.31	457,926

Korn Ferry (KFY) Exchange: NYSE