Middlesex Water Company (MSEX) Stock Profile

Data as of May 2, 2025

$60.36 ($-2.43) -3.87%

Middlesex Water Company - Daily Information

Click for more stock information on Middlesex Water Company.

Daily Information	Data
Date	May 2, 2025
Open	$57.85
Previous Close	$60.36
High	$61.53
Low	$57.40
Adjusted Open	$57.85
Previous Adjusted Close	$60.36
Adjusted High	$61.53
Adjusted Low	$57.40

Invest in Middlesex Water Company (MSEX)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Join over 15 million registered users who invest on eToro.

Key People Middlesex Water Company

Employee	Position
Dennis W. Doll	Chairman, President & Chief Executive Officer
Robert K. Fullagar	Vice President-Operations
A. Bruce O'Connor	Chief Financial Officer, Treasurer & Senior VP
Georgia M. Simpson	Vice President-Information Technology
Christian g. Andreasen	Vice President-Enterprise Engineering
Vaughn L. McKoy	Director
Lorrie Beth Ginegaw	Vice President-Human Resources
Jay L. Kooper	Secretary, Vice President & General Counsel
Walter G. Reinhard	Lead Independent Director
Joshua Bershad	Independent Director
Steven M. Klein	Independent Director
Amy B. Mansue	Independent Director
James F. Cosgrove	Independent Director
Kim C. Hanemann	Independent Director
Ann L. Noble	Independent Director

Company Profile Middlesex Water Company

Exchange: NASDAQ

IPO Date: March 26, 1990

Employees: 348

Sector: Utilities

Industry: Utilities-Regulated Water

Website: Middlesex Water Company Website

Address: 485C Route 1 South, Iselin, NJ, United States, 08830

Historical Stock Data for Middlesex Water Company (MSEX)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$57.85	$61.53	$57.40	$60.36	$60.36	243,353
2025-05-01	$62.88	$63.26	$61.90	$62.79	$62.79	97,211
2025-04-30	$63.14	$63.57	$61.64	$63.12	$63.12	146,688
2025-04-29	$61.30	$62.93	$61.30	$62.83	$62.83	83,156
2025-04-28	$61.42	$61.55	$60.32	$61.45	$61.45	117,303
2025-04-25	$61.71	$61.71	$60.07	$61.44	$61.44	85,112
2025-04-24	$63.28	$63.28	$61.75	$61.98	$61.98	140,326
2025-04-23	$63.41	$63.78	$61.50	$62.68	$62.68	191,513
2025-04-22	$62.73	$63.80	$62.34	$63.26	$63.26	115,998
2025-04-21	$62.64	$62.95	$61.80	$62.49	$62.49	91,496
2025-04-17	$61.56	$62.89	$61.56	$62.66	$62.66	102,858
2025-04-16	$63.19	$63.37	$62.01	$62.30	$62.30	103,545
2025-04-15	$63.90	$63.97	$62.48	$62.86	$62.86	83,288
2025-04-14	$62.26	$63.21	$61.14	$62.87	$62.87	131,853
2025-04-11	$61.76	$62.43	$60.89	$62.14	$62.14	118,386
2025-04-10	$60.34	$61.98	$59.92	$61.63	$61.63	152,305
2025-04-09	$60.26	$62.61	$59.37	$60.46	$60.46	182,808
2025-04-08	$62.25	$62.84	$60.48	$60.87	$60.87	167,771
2025-04-07	$62.42	$63.80	$60.86	$61.62	$61.62	212,935
2025-04-04	$65.66	$67.00	$62.92	$63.76	$63.76	211,768
2025-04-03	$62.76	$67.09	$62.76	$66.57	$66.57	221,084
2025-04-02	$63.95	$64.94	$63.33	$63.87	$63.87	115,773
2025-04-01	$63.80	$64.44	$63.24	$64.27	$64.27	127,894
2025-03-31	$63.45	$64.97	$62.59	$64.10	$64.10	198,390
2025-03-28	$62.28	$63.99	$62.28	$63.48	$63.48	186,947
2025-03-27	$60.65	$62.72	$60.65	$61.95	$61.95	194,429
2025-03-26	$60.89	$62.18	$60.64	$61.53	$61.53	1,087,632
2025-03-25	$60.41	$60.75	$59.64	$60.59	$60.59	288,792
2025-03-24	$60.07	$61.39	$59.61	$60.49	$60.49	246,841
2025-03-21	$59.57	$60.45	$59.28	$59.97	$59.97	821,048
2025-03-20	$59.96	$60.29	$59.07	$59.46	$59.46	114,634
2025-03-19	$60.50	$60.50	$59.32	$60.01	$60.01	150,642
2025-03-18	$61.01	$61.46	$59.84	$60.86	$60.86	182,316
2025-03-17	$61.74	$61.99	$59.77	$60.90	$60.90	264,099
2025-03-14	$61.65	$63.21	$61.65	$62.21	$62.21	121,031
2025-03-13	$61.12	$62.14	$60.99	$61.57	$61.57	130,302
2025-03-12	$62.72	$62.72	$60.52	$60.79	$60.79	127,500
2025-03-11	$64.73	$64.74	$62.62	$62.94	$62.94	160,874
2025-03-10	$63.89	$65.60	$62.86	$64.93	$64.93	217,411
2025-03-07	$61.16	$64.49	$58.90	$64.24	$64.24	232,985
2025-03-06	$58.70	$61.23	$57.78	$61.09	$61.09	131,788
2025-03-05	$59.12	$59.91	$58.54	$58.97	$58.97	137,396
2025-03-04	$58.26	$61.40	$58.03	$59.52	$59.52	239,738
2025-03-03	$53.20	$59.27	$53.20	$58.03	$58.03	343,519
2025-02-28	$51.24	$51.85	$49.77	$50.13	$50.13	183,359
2025-02-27	$51.28	$51.43	$49.66	$51.05	$51.05	187,895
2025-02-26	$52.25	$52.36	$51.50	$51.80	$51.80	91,632
2025-02-25	$51.06	$53.19	$50.83	$52.63	$52.63	109,205
2025-02-24	$51.04	$51.78	$50.64	$51.25	$51.25	112,288
2025-02-21	$51.18	$51.43	$50.36	$50.96	$50.96	67,985
2025-02-20	$50.32	$51.26	$50.32	$50.73	$50.73	64,935
2025-02-19	$51.10	$51.50	$50.64	$50.72	$50.72	80,544
2025-02-18	$50.24	$51.68	$50.04	$51.52	$51.52	97,777
2025-02-14	$50.69	$51.03	$49.90	$50.50	$50.50	112,940
2025-02-13	$50.06	$50.72	$49.58	$50.70	$50.70	58,365
2025-02-12	$49.75	$50.26	$48.66	$50.08	$50.08	75,983
2025-02-11	$48.89	$50.66	$48.89	$50.57	$50.57	66,513
2025-02-10	$49.35	$49.58	$48.91	$49.39	$49.39	69,178
2025-02-07	$50.26	$50.69	$49.25	$49.41	$49.41	104,356
2025-02-06	$50.82	$50.82	$50.08	$50.48	$50.48	60,305
2025-02-05	$50.77	$50.87	$50.23	$50.68	$50.68	65,686
2025-02-04	$50.33	$51.01	$49.89	$50.33	$50.33	66,773
2025-02-03	$49.99	$51.33	$49.79	$50.65	$50.65	71,131
2025-01-31	$50.73	$51.04	$50.12	$50.64	$50.64	93,912
2025-01-30	$51.04	$51.92	$50.69	$51.00	$51.00	109,340
2025-01-29	$51.53	$51.71	$50.45	$51.00	$51.00	105,219
2025-01-28	$51.08	$52.22	$50.76	$51.79	$51.79	127,802
2025-01-27	$48.97	$51.56	$48.58	$51.41	$51.41	162,858
2025-01-24	$48.79	$49.36	$48.50	$48.68	$48.68	76,142
2025-01-23	$48.84	$49.39	$48.36	$49.16	$49.16	125,927
2025-01-22	$50.98	$51.90	$48.61	$48.84	$48.84	134,837
2025-01-21	$51.22	$52.38	$50.53	$51.14	$51.14	113,461
2025-01-17	$51.71	$52.39	$50.97	$51.06	$51.06	125,051
2025-01-16	$49.96	$51.58	$49.95	$51.53	$51.53	158,618
2025-01-15	$51.19	$51.19	$50.01	$50.02	$50.02	94,293
2025-01-14	$49.28	$49.97	$48.99	$49.71	$49.71	95,072
2025-01-13	$48.74	$49.44	$48.18	$49.30	$49.30	121,619
2025-01-10	$49.50	$49.58	$48.71	$48.87	$48.87	136,862
2025-01-08	$50.49	$51.00	$49.86	$50.34	$50.34	103,272
2025-01-07	$50.12	$51.03	$49.90	$51.03	$51.03	145,171
2025-01-06	$51.59	$52.19	$50.17	$50.27	$50.27	142,134
2025-01-03	$51.64	$52.39	$50.88	$51.73	$51.73	163,673
2025-01-02	$53.14	$53.77	$51.35	$51.38	$51.38	119,688
2024-12-31	$53.51	$53.95	$52.01	$52.63	$52.63	88,620
2024-12-30	$52.70	$53.67	$52.22	$53.25	$53.25	157,518
2024-12-27	$53.78	$54.42	$52.51	$52.88	$52.88	128,973
2024-12-26	$53.40	$54.13	$51.96	$53.66	$53.66	1,041,704
2024-12-24	$53.15	$54.20	$52.21	$53.50	$53.50	303,929
2024-12-23	$54.43	$54.58	$52.94	$53.66	$53.66	156,685
2024-12-20	$54.09	$55.82	$54.04	$54.77	$54.77	353,211
2024-12-19	$56.07	$57.38	$54.82	$54.84	$54.84	128,935
2024-12-18	$59.15	$59.27	$55.26	$55.56	$55.56	90,816
2024-12-17	$59.06	$59.96	$58.95	$58.95	$58.95	83,407
2024-12-16	$59.46	$60.28	$59.04	$59.23	$59.23	104,442
2024-12-13	$59.15	$59.56	$58.19	$59.42	$59.42	155,819
2024-12-12	$59.81	$60.53	$59.27	$59.55	$59.55	74,921
2024-12-11	$59.92	$60.80	$59.47	$59.92	$59.92	107,111
2024-12-10	$60.00	$61.73	$59.28	$61.32	$61.32	79,286
2024-12-09	$61.20	$61.49	$60.02	$60.31	$60.31	112,716
2024-12-06	$61.55	$61.55	$60.22	$60.61	$60.61	84,863
2024-12-05	$61.62	$62.01	$60.85	$61.07	$61.07	67,798
2024-12-04	$62.41	$63.42	$61.54	$61.88	$61.88	144,874
2024-12-03	$64.04	$64.54	$62.49	$62.61	$62.61	78,449
2024-12-02	$65.34	$65.34	$63.54	$63.98	$63.98	102,159
2024-11-29	$65.88	$66.56	$64.50	$65.44	$65.44	81,284
2024-11-27	$66.83	$67.30	$64.85	$65.32	$65.32	128,021
2024-11-26	$67.47	$67.47	$65.00	$66.56	$66.56	211,534
2024-11-25	$66.83	$68.64	$66.83	$67.88	$67.88	124,406
2024-11-22	$66.39	$67.57	$64.61	$66.50	$66.50	78,232
2024-11-21	$66.15	$66.33	$65.12	$65.85	$65.85	65,197
2024-11-20	$66.22	$66.32	$65.44	$65.69	$65.69	44,908
2024-11-19	$65.38	$66.27	$64.49	$66.10	$66.10	72,986
2024-11-18	$67.00	$67.07	$65.28	$65.80	$65.80	79,820
2024-11-15	$66.23	$67.39	$65.68	$66.98	$66.98	91,670
2024-11-14	$66.24	$66.97	$65.30	$65.99	$65.66	83,977
2024-11-13	$67.69	$67.69	$66.03	$66.38	$66.04	73,740
2024-11-12	$69.37	$70.19	$66.95	$67.00	$66.66	121,816
2024-11-11	$70.14	$70.73	$69.33	$69.70	$69.35	92,459
2024-11-08	$68.95	$70.48	$68.79	$69.59	$69.24	94,122
2024-11-07	$68.62	$69.00	$67.61	$68.62	$68.27	159,146
2024-11-06	$68.35	$70.65	$68.13	$68.61	$68.26	156,995
2024-11-05	$64.04	$66.85	$63.73	$66.85	$66.51	61,861
2024-11-04	$65.27	$65.27	$62.82	$64.27	$63.95	71,510
2024-11-01	$62.95	$67.49	$62.26	$65.27	$64.94	160,231
2024-10-31	$62.62	$62.95	$60.94	$61.19	$60.88	83,852
2024-10-30	$63.07	$63.90	$62.11	$62.48	$62.16	59,949
2024-10-29	$63.58	$63.94	$63.19	$63.51	$63.19	59,806
2024-10-28	$63.92	$65.07	$63.92	$64.45	$64.12	64,251
2024-10-25	$64.55	$64.69	$63.09	$63.35	$63.03	52,041
2024-10-24	$65.13	$65.81	$63.17	$63.44	$63.12	47,032
2024-10-23	$64.64	$65.43	$64.37	$64.96	$64.63	89,853
2024-10-22	$64.52	$64.96	$64.28	$64.66	$64.33	47,167
2024-10-21	$65.62	$65.72	$64.50	$64.93	$64.60	51,075
2024-10-18	$65.90	$66.11	$65.56	$65.63	$65.63	141,844
2024-10-17	$66.90	$66.90	$65.93	$65.93	$65.93	48,042
2024-10-16	$65.86	$67.38	$65.65	$67.21	$67.21	64,208
2024-10-15	$64.76	$66.79	$64.76	$65.22	$65.22	67,341
2024-10-14	$63.47	$65.69	$63.47	$64.59	$64.59	49,583
2024-10-11	$62.11	$63.77	$62.11	$63.22	$63.22	43,557
2024-10-10	$62.52	$62.59	$61.64	$62.12	$62.12	67,161
2024-10-09	$62.51	$64.38	$62.51	$63.12	$63.12	56,108
2024-10-08	$62.47	$63.01	$62.18	$62.95	$62.95	51,660
2024-10-07	$63.11	$63.29	$61.86	$62.34	$62.34	70,367
2024-10-04	$63.18	$63.49	$60.50	$63.37	$63.37	51,164
2024-10-03	$63.81	$64.12	$63.29	$63.29	$63.29	39,575
2024-10-02	$64.44	$64.81	$63.80	$63.95	$63.95	44,180
2024-10-01	$65.24	$65.85	$64.21	$64.88	$64.88	64,983
2024-09-30	$64.32	$65.59	$64.32	$65.24	$65.24	81,213
2024-09-27	$64.32	$64.94	$63.81	$64.67	$64.67	55,397
2024-09-26	$64.59	$65.02	$63.48	$63.67	$63.67	73,386
2024-09-25	$64.63	$65.34	$63.40	$64.25	$64.25	112,099
2024-09-24	$65.53	$65.62	$64.51	$64.52	$64.52	61,065
2024-09-23	$65.42	$66.11	$65.11	$65.75	$65.75	112,558
2024-09-20	$67.44	$67.44	$63.73	$65.10	$65.10	654,538
2024-09-19	$67.61	$67.79	$65.89	$67.38	$67.38	96,374
2024-09-18	$67.41	$68.64	$66.76	$67.22	$67.22	114,206
2024-09-17	$67.96	$68.58	$67.07	$67.59	$67.59	126,403
2024-09-16	$65.18	$67.53	$64.72	$67.44	$67.44	152,384
2024-09-13	$63.67	$64.80	$63.12	$64.76	$64.76	54,662
2024-09-12	$62.40	$63.15	$61.16	$62.94	$62.94	103,322
2024-09-11	$63.80	$63.80	$61.59	$61.79	$61.79	50,085
2024-09-10	$62.53	$64.51	$61.79	$64.35	$64.35	89,142
2024-09-09	$61.80	$62.46	$61.36	$62.38	$62.38	63,668
2024-09-06	$63.10	$63.10	$61.97	$62.02	$62.02	43,790
2024-09-05	$63.30	$63.35	$62.62	$62.90	$62.90	45,356
2024-09-04	$62.72	$63.31	$62.32	$62.85	$62.85	50,814
2024-09-03	$62.27	$63.42	$62.22	$62.72	$62.72	82,694
2024-08-30	$62.69	$63.60	$61.88	$63.01	$63.01	96,810
2024-08-29	$63.34	$63.75	$62.59	$62.67	$62.67	114,105
2024-08-28	$62.35	$63.80	$61.81	$62.70	$62.70	139,681
2024-08-27	$61.46	$62.92	$61.40	$62.50	$62.50	118,005
2024-08-26	$61.70	$62.70	$61.38	$61.90	$61.90	97,354
2024-08-23	$59.66	$61.13	$59.24	$61.08	$61.08	104,000
2024-08-22	$61.27	$61.42	$59.39	$59.42	$59.42	140,274
2024-08-21	$61.03	$61.62	$60.48	$61.36	$61.36	57,538
2024-08-20	$61.46	$61.55	$60.48	$60.87	$60.87	45,608
2024-08-19	$60.93	$62.05	$60.87	$61.71	$61.71	71,030
2024-08-16	$60.69	$61.58	$60.19	$61.14	$61.14	56,502
2024-08-15	$61.49	$61.97	$60.54	$60.86	$60.86	58,979
2024-08-14	$61.55	$61.55	$60.60	$61.26	$60.93	62,137
2024-08-13	$60.73	$61.53	$60.17	$61.50	$61.17	67,689
2024-08-12	$60.76	$60.76	$58.77	$59.91	$59.59	134,035
2024-08-09	$61.40	$63.34	$59.91	$60.95	$60.63	65,891
2024-08-08	$61.66	$62.21	$61.07	$61.25	$60.92	54,471
2024-08-07	$62.19	$62.19	$61.10	$61.23	$60.90	65,729
2024-08-06	$62.89	$63.00	$61.05	$61.21	$60.88	129,652
2024-08-05	$62.09	$63.98	$62.09	$63.13	$62.79	146,596
2024-08-02	$65.45	$67.54	$65.45	$66.86	$66.50	148,601
2024-08-01	$65.59	$67.15	$64.50	$65.93	$65.58	141,923
2024-07-31	$66.27	$67.29	$65.23	$66.48	$66.13	123,716
2024-07-30	$65.88	$66.25	$64.43	$66.10	$65.75	87,059
2024-07-29	$66.49	$67.45	$64.62	$65.67	$65.32	124,192
2024-07-26	$65.56	$66.83	$65.00	$66.08	$66.08	140,142
2024-07-25	$64.85	$66.30	$64.39	$65.22	$65.22	196,662
2024-07-24	$61.85	$65.18	$61.70	$64.62	$64.62	1,128,765
2024-07-23	$63.02	$65.22	$61.72	$61.83	$61.83	344,714
2024-07-22	$61.97	$63.19	$61.14	$62.77	$62.77	175,699
2024-07-19	$61.34	$62.37	$60.65	$61.93	$61.93	108,047
2024-07-18	$62.36	$62.85	$61.22	$61.52	$61.52	85,462
2024-07-17	$61.08	$63.95	$61.08	$62.36	$62.36	139,488
2024-07-16	$58.83	$61.80	$58.83	$61.54	$61.54	122,563
2024-07-15	$59.54	$59.64	$57.65	$58.22	$58.22	104,549
2024-07-12	$57.19	$60.51	$57.00	$59.41	$59.41	228,704
2024-07-11	$55.53	$57.67	$55.50	$56.55	$56.55	97,837
2024-07-10	$53.73	$54.66	$53.59	$54.64	$54.64	41,112
2024-07-09	$53.67	$53.93	$53.13	$53.73	$53.73	60,986
2024-07-08	$53.90	$54.19	$53.20	$53.83	$53.83	73,096
2024-07-05	$52.85	$54.01	$52.34	$53.96	$53.96	64,666
2024-07-03	$53.26	$53.71	$52.26	$52.74	$52.74	50,222
2024-07-02	$52.95	$54.15	$52.95	$53.38	$53.38	70,446
2024-07-01	$52.19	$52.96	$51.48	$52.83	$52.83	104,306
2024-06-28	$53.10	$53.53	$51.69	$52.26	$52.26	694,070
2024-06-27	$52.60	$52.93	$52.27	$52.83	$52.83	48,822
2024-06-26	$51.48	$52.43	$51.48	$52.33	$52.33	62,924
2024-06-25	$53.31	$53.42	$51.87	$52.02	$52.02	60,201
2024-06-24	$51.71	$53.75	$51.71	$53.48	$53.48	99,858
2024-06-21	$51.64	$52.63	$51.28	$51.40	$51.40	352,143
2024-06-20	$51.25	$52.07	$50.78	$51.64	$51.64	86,821
2024-06-18	$50.44	$51.78	$50.31	$51.45	$51.45	77,375
2024-06-17	$50.82	$51.24	$50.01	$50.85	$50.85	81,985
2024-06-14	$51.79	$52.04	$50.80	$51.25	$51.25	72,671
2024-06-13	$51.99	$52.51	$51.29	$52.01	$52.01	75,541
2024-06-12	$53.34	$54.02	$51.89	$51.99	$51.99	105,878
2024-06-11	$51.30	$52.14	$51.01	$51.90	$51.90	98,750
2024-06-10	$52.28	$52.28	$51.44	$51.97	$51.97	97,089
2024-06-07	$52.78	$53.64	$52.07	$52.58	$52.58	106,272
2024-06-06	$53.51	$54.00	$53.27	$53.64	$53.64	85,989
2024-06-05	$53.75	$54.50	$53.50	$53.96	$53.96	70,625
2024-06-04	$53.43	$54.71	$53.24	$53.85	$53.85	113,443
2024-06-03	$53.90	$54.01	$52.91	$53.62	$53.62	129,377
2024-05-31	$51.77	$53.99	$51.77	$53.88	$53.88	134,620
2024-05-30	$50.09	$51.51	$49.99	$51.39	$51.39	139,597
2024-05-29	$50.68	$50.68	$49.27	$49.42	$49.42	139,869
2024-05-28	$54.00	$54.00	$50.75	$51.14	$51.14	185,344
2024-05-24	$55.37	$55.37	$53.50	$53.85	$53.85	105,422
2024-05-23	$56.48	$57.26	$54.88	$55.05	$55.05	95,371
2024-05-22	$57.66	$58.34	$56.52	$56.59	$56.59	81,143
2024-05-21	$56.45	$58.02	$56.18	$58.02	$58.02	95,028
2024-05-20	$57.27	$57.27	$56.34	$56.68	$56.68	95,456
2024-05-17	$57.89	$57.89	$56.80	$57.21	$57.21	111,937
2024-05-16	$56.97	$57.93	$56.63	$57.68	$57.68	84,204
2024-05-15	$58.24	$58.24	$56.88	$57.17	$57.17	98,140
2024-05-14	$58.13	$58.13	$57.13	$57.38	$57.38	96,228
2024-05-13	$58.43	$59.22	$57.75	$57.89	$57.56	146,183
2024-05-10	$56.72	$57.99	$56.68	$57.88	$57.55	138,806
2024-05-09	$56.41	$58.23	$55.00	$56.97	$56.65	164,520
2024-05-08	$53.83	$54.60	$53.73	$54.44	$54.13	146,117
2024-05-07	$53.71	$55.03	$53.66	$54.44	$54.13	105,264
2024-05-06	$53.40	$53.91	$52.79	$53.81	$53.51	104,836
2024-05-03	$52.78	$53.15	$52.12	$53.13	$52.83	89,961
2024-05-02	$52.55	$52.60	$51.45	$52.42	$52.12	88,042
2024-05-01	$51.05	$52.56	$48.99	$52.00	$51.71	115,873
2024-04-30	$49.91	$51.28	$49.67	$50.72	$50.43	113,059
2024-04-29	$49.17	$50.75	$49.17	$50.44	$50.16	91,036
2024-04-26	$49.00	$49.91	$48.98	$49.18	$49.18	98,575
2024-04-25	$48.72	$49.42	$48.02	$48.78	$48.78	89,078
2024-04-24	$47.81	$49.39	$47.58	$49.08	$49.08	95,984
2024-04-23	$47.84	$48.92	$47.75	$48.24	$48.24	91,884
2024-04-22	$47.93	$48.51	$47.40	$48.02	$48.02	113,948
2024-04-19	$46.56	$48.03	$46.30	$48.00	$48.00	227,370
2024-04-18	$46.18	$47.08	$46.15	$46.64	$46.64	105,403
2024-04-17	$45.81	$46.26	$45.57	$45.89	$45.89	108,995
2024-04-16	$47.05	$47.05	$45.42	$45.84	$45.84	129,117
2024-04-15	$47.08	$47.51	$46.06	$47.39	$47.39	174,096
2024-04-12	$48.06	$48.06	$46.66	$47.07	$47.07	88,357
2024-04-11	$48.19	$48.40	$47.44	$47.96	$47.96	83,026
2024-04-10	$48.74	$48.74	$47.60	$47.85	$47.85	109,062
2024-04-09	$49.27	$50.06	$49.13	$50.00	$50.00	82,015
2024-04-08	$48.70	$49.25	$48.15	$48.93	$48.93	108,781
2024-04-05	$49.42	$49.42	$48.05	$48.26	$48.26	120,129
2024-04-04	$48.96	$50.27	$48.88	$49.75	$49.75	125,481
2024-04-03	$49.47	$49.47	$48.20	$48.55	$48.55	131,769
2024-04-02	$50.79	$51.18	$49.32	$49.64	$49.64	118,839
2024-04-01	$52.55	$52.55	$51.01	$51.25	$51.25	79,803
2024-03-28	$52.60	$53.31	$52.33	$52.50	$52.50	98,373
2024-03-27	$50.52	$52.47	$50.52	$52.40	$52.40	89,215
2024-03-26	$50.95	$50.95	$49.93	$50.44	$50.44	80,446
2024-03-25	$50.75	$51.27	$49.97	$50.47	$50.47	78,768
2024-03-22	$51.50	$51.50	$50.83	$50.98	$50.98	65,743
2024-03-21	$51.85	$52.27	$51.00	$51.33	$51.33	88,669
2024-03-20	$49.93	$51.63	$49.93	$51.42	$51.42	121,883
2024-03-19	$51.28	$51.58	$50.33	$50.33	$50.33	141,877
2024-03-18	$52.23	$52.78	$51.31	$51.39	$51.39	150,435
2024-03-15	$51.61	$52.83	$51.25	$52.57	$52.57	725,049
2024-03-14	$52.00	$52.01	$51.02	$51.84	$51.84	190,557
2024-03-13	$51.32	$52.68	$51.27	$51.83	$51.83	118,179
2024-03-12	$51.63	$51.75	$50.99	$51.45	$51.45	153,606
2024-03-11	$52.12	$52.89	$51.15	$51.55	$51.55	173,022
2024-03-08	$51.98	$52.76	$51.44	$52.36	$52.36	155,192
2024-03-07	$52.22	$52.79	$51.19	$51.50	$51.50	143,360
2024-03-06	$51.92	$53.07	$51.58	$51.90	$51.90	135,365
2024-03-05	$51.52	$53.07	$51.45	$51.53	$51.53	180,582
2024-03-04	$50.69	$51.97	$50.35	$51.42	$51.42	166,772
2024-03-01	$49.92	$51.49	$48.59	$51.30	$51.30	258,218
2024-02-29	$51.93	$52.31	$50.66	$50.89	$50.89	172,092
2024-02-28	$50.34	$52.01	$50.30	$51.11	$51.11	123,243
2024-02-27	$50.63	$51.53	$50.32	$50.92	$50.92	194,901
2024-02-26	$51.22	$53.19	$49.68	$50.62	$50.62	191,986
2024-02-23	$52.01	$52.47	$50.05	$51.80	$51.80	262,646
2024-02-22	$54.34	$54.97	$51.05	$51.47	$51.47	2,205,004
2024-02-21	$55.10	$55.61	$53.61	$54.31	$54.31	423,469
2024-02-20	$55.11	$56.49	$54.80	$55.33	$55.33	137,836
2024-02-16	$55.71	$56.61	$54.92	$56.08	$56.08	95,503
2024-02-15	$54.93	$56.28	$54.83	$56.26	$56.26	128,462
2024-02-14	$54.71	$55.81	$53.62	$54.51	$54.51	106,635
2024-02-13	$56.40	$56.78	$53.89	$54.29	$53.97	133,989
2024-02-12	$56.62	$57.98	$56.55	$57.58	$57.24	75,132
2024-02-09	$56.21	$56.52	$55.25	$56.44	$56.11	76,737
2024-02-08	$54.43	$56.14	$54.01	$56.03	$55.70	166,817
2024-02-07	$55.38	$55.38	$54.17	$54.29	$53.97	161,136
2024-02-06	$54.86	$55.65	$54.36	$55.47	$55.14	179,476
2024-02-05	$55.31	$56.12	$54.34	$54.56	$54.24	192,130
2024-02-02	$56.32	$56.99	$55.70	$56.07	$56.07	84,577
2024-02-01	$56.09	$57.61	$56.03	$57.23	$57.23	87,536
2024-01-31	$57.22	$58.04	$55.86	$55.97	$55.97	92,678
2024-01-30	$57.50	$57.69	$56.52	$56.66	$56.66	58,385
2024-01-29	$56.08	$57.90	$55.83	$57.83	$57.83	98,314
2024-01-26	$58.53	$58.63	$56.47	$56.57	$56.57	113,695
2024-01-25	$57.95	$58.82	$57.38	$58.00	$58.00	104,470
2024-01-24	$60.40	$60.96	$57.44	$57.50	$57.50	304,938
2024-01-23	$60.30	$61.01	$58.68	$60.53	$60.53	140,181
2024-01-22	$57.47	$60.69	$57.08	$59.49	$59.49	111,826
2024-01-19	$58.79	$58.79	$56.67	$57.42	$57.42	181,255
2024-01-18	$58.56	$59.62	$57.13	$58.46	$58.46	117,475
2024-01-17	$59.75	$60.45	$58.34	$58.60	$58.60	123,185
2024-01-16	$61.71	$61.86	$60.20	$60.32	$60.32	142,064
2024-01-12	$62.03	$62.91	$61.31	$61.55	$61.55	99,729
2024-01-11	$63.13	$63.61	$61.22	$61.42	$61.42	87,030
2024-01-10	$62.79	$63.99	$62.72	$63.62	$63.62	80,865
2024-01-09	$60.45	$63.26	$60.02	$63.00	$63.00	524,089
2024-01-08	$61.10	$61.54	$60.52	$61.53	$61.53	91,782
2024-01-05	$62.49	$63.01	$60.19	$60.92	$60.92	109,377
2024-01-04	$63.21	$63.39	$61.68	$61.96	$61.96	84,734
2024-01-03	$64.53	$64.72	$62.55	$62.95	$62.95	83,196
2024-01-02	$65.81	$66.20	$64.16	$64.71	$64.71	85,156
2023-12-29	$67.00	$67.09	$65.34	$65.62	$65.62	82,298
2023-12-28	$67.00	$67.44	$66.38	$67.23	$67.23	87,892
2023-12-27	$68.11	$68.18	$66.83	$67.22	$67.22	65,450
2023-12-26	$67.96	$68.44	$66.61	$68.12	$68.12	95,937
2023-12-22	$68.32	$68.81	$67.11	$67.58	$67.58	110,074
2023-12-21	$68.94	$68.96	$67.14	$67.73	$67.73	59,080
2023-12-20	$70.47	$71.16	$68.65	$68.76	$68.76	84,310
2023-12-19	$69.94	$70.80	$69.85	$70.45	$70.45	86,153
2023-12-18	$69.47	$69.47	$68.60	$69.28	$69.28	70,195
2023-12-15	$71.48	$71.48	$69.68	$69.69	$69.69	309,089
2023-12-14	$71.88	$73.47	$70.85	$71.01	$71.01	93,861
2023-12-13	$67.76	$71.85	$67.76	$71.57	$71.57	100,092
2023-12-12	$67.49	$68.24	$66.62	$68.01	$68.01	54,795
2023-12-11	$67.28	$67.50	$66.43	$67.49	$67.49	64,101
2023-12-08	$68.35	$69.36	$67.32	$67.59	$67.59	64,869
2023-12-07	$68.19	$68.56	$67.72	$68.25	$68.25	42,864
2023-12-06	$68.14	$69.19	$68.11	$68.40	$68.40	46,604
2023-12-05	$68.70	$68.70	$67.71	$67.88	$67.88	63,651
2023-12-04	$66.01	$68.61	$66.01	$68.61	$68.61	65,312
2023-12-01	$64.00	$66.11	$63.69	$65.98	$65.98	70,790
2023-11-30	$64.14	$64.39	$63.14	$63.90	$63.90	71,020
2023-11-29	$64.38	$64.44	$63.28	$63.82	$63.82	76,546
2023-11-28	$65.30	$65.30	$63.52	$63.79	$63.79	47,913
2023-11-27	$65.33	$65.65	$64.82	$65.58	$65.58	75,569
2023-11-24	$65.20	$66.00	$65.20	$65.51	$65.51	41,531
2023-11-22	$65.10	$65.99	$63.97	$65.33	$65.33	171,790
2023-11-21	$63.19	$64.70	$62.50	$64.45	$64.45	70,426
2023-11-20	$65.48	$65.48	$63.28	$63.50	$63.50	45,914
2023-11-17	$66.04	$66.10	$65.30	$65.63	$65.63	72,011
2023-11-16	$66.22	$66.60	$65.51	$65.64	$65.64	39,717
2023-11-15	$66.32	$66.93	$65.62	$65.73	$65.73	44,118
2023-11-14	$63.61	$66.54	$63.37	$66.50	$66.17	81,540
2023-11-13	$61.50	$62.93	$61.34	$61.97	$61.67	64,241
2023-11-10	$63.30	$63.97	$61.56	$61.68	$61.38	90,592
2023-11-09	$64.26	$64.26	$62.54	$63.33	$63.02	119,198
2023-11-08	$65.78	$65.78	$62.85	$63.47	$63.16	71,085
2023-11-07	$66.92	$66.99	$64.71	$65.64	$65.32	81,953
2023-11-06	$67.88	$68.68	$67.02	$67.89	$67.56	89,814
2023-11-03	$66.90	$68.87	$66.71	$68.04	$67.71	61,840
2023-11-02	$64.46	$65.72	$63.59	$65.66	$65.34	56,664
2023-11-01	$63.46	$64.36	$62.69	$63.94	$63.63	81,585
2023-10-31	$63.22	$63.57	$62.19	$63.53	$63.22	51,046
2023-10-30	$63.27	$63.80	$62.98	$63.19	$62.88	41,420
2023-10-27	$64.51	$64.51	$62.97	$63.50	$63.19	54,472
2023-10-26	$63.17	$64.88	$63.17	$64.17	$63.85	45,857
2023-10-25	$63.54	$63.71	$62.88	$63.21	$62.90	61,087
2023-10-24	$65.15	$65.15	$64.02	$64.06	$63.74	57,650
2023-10-23	$62.66	$65.45	$61.97	$64.69	$64.37	103,793
2023-10-20	$62.98	$63.14	$61.67	$62.06	$61.75	175,239
2023-10-19	$63.14	$63.87	$62.34	$62.78	$62.47	63,665
2023-10-18	$64.68	$66.23	$62.73	$62.98	$62.67	72,908
2023-10-17	$65.40	$67.32	$64.88	$65.02	$64.70	95,155
2023-10-16	$65.10	$66.22	$64.49	$65.69	$65.37	87,767
2023-10-13	$66.63	$66.63	$64.80	$65.12	$64.80	51,292
2023-10-12	$67.09	$67.09	$65.70	$66.08	$65.75	54,855
2023-10-11	$67.73	$67.76	$66.89	$67.34	$67.01	34,182
2023-10-10	$67.68	$68.11	$67.42	$67.51	$67.18	50,952
2023-10-09	$66.36	$67.88	$66.36	$67.59	$67.26	43,226
2023-10-06	$65.83	$67.03	$65.43	$66.68	$66.35	67,666
2023-10-05	$64.52	$66.51	$64.52	$66.24	$65.91	82,616
2023-10-04	$64.48	$64.89	$63.27	$64.65	$64.33	77,654
2023-10-03	$64.00	$64.40	$62.54	$64.29	$63.97	85,296
2023-10-02	$66.16	$66.16	$63.39	$64.33	$64.01	108,939
2023-09-29	$66.21	$66.40	$65.37	$66.25	$65.92	95,158
2023-09-28	$67.31	$68.14	$65.84	$65.91	$65.59	105,842
2023-09-27	$67.65	$68.45	$66.90	$67.19	$66.86	257,778
2023-09-26	$67.98	$68.25	$66.74	$67.64	$67.31	73,199
2023-09-25	$67.62	$68.51	$67.38	$68.00	$67.67	40,373
2023-09-22	$67.91	$69.04	$67.84	$68.02	$68.02	55,331
2023-09-21	$69.10	$69.25	$68.21	$68.26	$68.26	55,942
2023-09-20	$71.44	$71.44	$69.05	$69.16	$69.16	47,834
2023-09-19	$72.34	$73.02	$71.06	$71.15	$71.15	48,659
2023-09-18	$73.36	$73.36	$72.19	$72.34	$72.34	41,288
2023-09-15	$74.07	$74.39	$72.24	$73.14	$73.14	298,654
2023-09-14	$74.09	$74.86	$73.67	$73.94	$73.94	90,636
2023-09-13	$71.93	$73.96	$71.93	$73.73	$73.73	59,281
2023-09-12	$72.55	$72.68	$71.28	$71.89	$71.89	74,506
2023-09-11	$72.35	$72.80	$71.76	$72.40	$72.40	53,172
2023-09-08	$72.48	$72.62	$71.84	$72.06	$72.06	40,484
2023-09-07	$72.26	$72.99	$71.14	$72.52	$72.52	60,623
2023-09-06	$73.11	$73.11	$71.78	$72.07	$72.07	48,979
2023-09-05	$73.13	$73.13	$70.69	$73.05	$73.05	89,797
2023-09-01	$75.56	$75.77	$73.65	$73.81	$73.81	61,978
2023-08-31	$76.20	$76.49	$75.06	$75.26	$75.26	72,846
2023-08-30	$76.49	$76.97	$75.61	$76.08	$76.08	59,635
2023-08-29	$77.66	$77.82	$76.66	$76.85	$76.85	51,389
2023-08-28	$79.23	$79.23	$77.45	$77.48	$77.48	32,438
2023-08-25	$77.64	$79.57	$77.41	$78.89	$78.89	58,436
2023-08-24	$78.79	$79.46	$77.34	$77.48	$77.48	51,494
2023-08-23	$79.82	$79.99	$79.10	$79.27	$79.27	59,406
2023-08-22	$78.59	$79.58	$78.45	$79.37	$79.37	51,307
2023-08-21	$78.89	$79.48	$77.99	$78.29	$78.29	54,485
2023-08-18	$77.79	$79.02	$77.79	$78.78	$78.78	51,895
2023-08-17	$79.16	$79.96	$77.84	$77.96	$77.96	53,089
2023-08-16	$80.56	$80.81	$79.15	$79.28	$79.28	53,239
2023-08-15	$81.02	$81.44	$80.36	$80.36	$80.36	56,419
2023-08-14	$81.09	$81.20	$79.35	$81.15	$81.15	75,185
2023-08-11	$79.60	$81.34	$79.60	$81.02	$81.02	128,391
2023-08-10	$80.66	$81.02	$79.73	$79.90	$79.90	66,903
2023-08-09	$81.05	$81.48	$80.34	$80.55	$80.24	43,883
2023-08-08	$81.54	$81.54	$79.28	$80.97	$80.65	82,603
2023-08-07	$80.00	$81.78	$79.58	$81.75	$81.43	60,980
2023-08-04	$79.40	$80.45	$78.92	$79.98	$79.67	57,274
2023-08-03	$80.32	$80.32	$78.84	$78.98	$78.67	58,813
2023-08-02	$79.62	$80.52	$79.05	$80.42	$80.11	42,447
2023-08-01	$80.39	$80.82	$79.82	$80.21	$79.90	55,621
2023-07-31	$81.64	$82.29	$80.39	$80.42	$80.11	105,963
2023-07-28	$82.33	$82.33	$80.87	$81.02	$80.70	68,797
2023-07-27	$83.12	$83.12	$80.51	$81.69	$81.37	68,142
2023-07-26	$83.43	$84.35	$82.17	$82.86	$82.54	80,279
2023-07-25	$82.96	$83.93	$82.42	$83.86	$83.53	80,077
2023-07-24	$83.86	$83.86	$82.41	$83.01	$82.69	68,733
2023-07-21	$83.74	$83.98	$82.99	$83.73	$83.40	147,920
2023-07-20	$82.44	$83.57	$82.27	$83.26	$82.94	83,497
2023-07-19	$80.62	$82.49	$80.62	$82.35	$82.03	77,202
2023-07-18	$81.19	$82.44	$79.52	$80.78	$80.47	63,816
2023-07-17	$80.87	$82.00	$80.19	$81.31	$80.99	82,044
2023-07-14	$80.59	$81.90	$80.10	$80.89	$80.57	63,358
2023-07-13	$80.25	$80.75	$79.88	$80.75	$80.44	61,159
2023-07-12	$79.46	$81.02	$79.46	$80.25	$79.94	99,812
2023-07-11	$77.82	$78.58	$77.35	$78.52	$78.21	68,627
2023-07-10	$77.93	$79.03	$77.25	$77.55	$77.25	78,880
2023-07-07	$78.73	$78.73	$77.50	$77.57	$77.57	76,371
2023-07-06	$78.94	$78.94	$77.55	$78.65	$78.65	83,635
2023-07-05	$80.17	$81.05	$79.29	$79.37	$79.37	74,757
2023-07-03	$80.56	$81.68	$80.05	$80.62	$80.62	33,923
2023-06-30	$80.65	$80.71	$79.59	$80.66	$80.66	90,262
2023-06-29	$79.14	$80.51	$79.14	$80.32	$80.32	72,160
2023-06-28	$80.15	$80.15	$78.57	$79.20	$79.20	134,666
2023-06-27	$79.30	$80.28	$79.00	$80.06	$80.06	86,765
2023-06-26	$78.28	$80.50	$78.28	$79.30	$79.30	77,088
2023-06-23	$81.84	$82.48	$78.01	$78.26	$78.26	171,121
2023-06-22	$81.87	$82.05	$80.87	$81.91	$81.91	108,551
2023-06-21	$82.84	$82.84	$81.39	$81.69	$81.69	89,447
2023-06-20	$82.76	$83.79	$81.60	$82.85	$82.85	130,955
2023-06-16	$82.74	$82.88	$81.96	$82.51	$82.51	366,350
2023-06-15	$80.95	$82.47	$80.47	$82.25	$82.25	81,364
2023-06-14	$82.10	$82.18	$80.52	$80.95	$80.95	104,525
2023-06-13	$82.07	$82.74	$81.38	$81.68	$81.68	137,074
2023-06-12	$83.78	$83.89	$81.98	$82.07	$82.07	192,899
2023-06-09	$84.06	$84.06	$82.91	$83.78	$83.78	85,639
2023-06-08	$83.34	$84.05	$82.24	$83.78	$83.78	101,052
2023-06-07	$82.67	$84.38	$82.67	$83.62	$83.62	133,077
2023-06-06	$81.96	$83.40	$81.32	$82.67	$82.67	113,302
2023-06-05	$81.89	$82.68	$80.49	$81.70	$81.70	132,945
2023-06-02	$80.10	$82.87	$79.81	$82.52	$82.52	126,066
2023-06-01	$81.78	$81.78	$77.99	$79.71	$79.71	205,323
2023-05-31	$80.37	$81.54	$79.83	$81.36	$81.36	133,871
2023-05-30	$79.45	$81.35	$79.15	$80.12	$80.12	100,788
2023-05-26	$77.23	$79.14	$76.82	$79.09	$79.09	130,542
2023-05-25	$77.52	$77.82	$75.98	$77.37	$77.37	217,137
2023-05-24	$77.29	$78.33	$76.64	$78.10	$78.10	1,439,598
2023-05-23	$76.90	$78.94	$76.56	$77.42	$77.42	398,489
2023-05-22	$75.45	$77.25	$74.74	$76.93	$76.93	176,853
2023-05-19	$76.87	$77.31	$74.32	$75.29	$75.29	193,123
2023-05-18	$74.40	$77.12	$74.31	$76.40	$76.40	507,468
2023-05-17	$73.07	$75.09	$72.37	$74.96	$74.96	190,797
2023-05-16	$72.83	$74.33	$72.01	$73.02	$73.02	124,042
2023-05-15	$73.86	$74.20	$72.86	$74.14	$74.14	84,959
2023-05-12	$72.65	$73.56	$72.60	$73.43	$73.43	80,949
2023-05-11	$73.82	$73.82	$71.97	$72.73	$72.73	111,781
2023-05-10	$74.80	$75.00	$73.73	$74.33	$74.01	70,346
2023-05-09	$73.88	$74.45	$73.42	$74.21	$73.89	86,254
2023-05-08	$73.49	$74.26	$72.95	$74.05	$73.73	116,429
2023-05-05	$72.82	$73.98	$72.69	$73.89	$73.57	80,770
2023-05-04	$71.44	$72.57	$71.05	$72.45	$72.14	119,856
2023-05-03	$69.68	$72.50	$69.53	$71.58	$71.27	164,278
2023-05-02	$72.30	$72.30	$66.51	$69.37	$69.07	162,412
2023-05-01	$73.15	$73.79	$72.14	$72.59	$72.28	83,283
2023-04-28	$73.93	$73.96	$72.57	$72.98	$72.98	65,808
2023-04-27	$75.02	$75.02	$73.86	$74.07	$74.07	54,845
2023-04-26	$76.83	$76.98	$74.82	$75.08	$75.08	147,501
2023-04-25	$77.89	$78.53	$76.34	$77.39	$77.39	139,945
2023-04-24	$78.56	$79.10	$78.16	$78.37	$78.37	94,727
2023-04-21	$78.76	$79.06	$77.84	$78.88	$78.88	177,102
2023-04-20	$78.25	$78.37	$77.42	$78.29	$78.29	78,307
2023-04-19	$77.18	$78.38	$76.17	$78.36	$78.36	68,290
2023-04-18	$78.78	$78.78	$76.25	$77.33	$77.33	70,140
2023-04-17	$78.47	$79.04	$77.65	$78.80	$78.80	70,803
2023-04-14	$80.23	$80.23	$78.08	$78.93	$78.93	68,871
2023-04-13	$80.36	$80.97	$79.60	$80.53	$80.53	43,488
2023-04-12	$81.48	$82.35	$80.11	$80.29	$80.29	62,596
2023-04-11	$80.13	$81.61	$79.74	$81.33	$81.33	71,230
2023-04-10	$80.40	$80.75	$79.62	$80.13	$80.13	67,361
2023-04-06	$79.85	$81.36	$79.79	$80.94	$80.94	80,489
2023-04-05	$78.73	$80.07	$78.73	$79.54	$79.54	64,521
2023-04-04	$78.05	$78.91	$78.00	$78.85	$78.85	65,733
2023-04-03	$77.98	$78.56	$77.17	$78.40	$78.40	95,076
2023-03-31	$78.03	$78.39	$77.18	$78.12	$78.12	107,772
2023-03-30	$77.80	$78.29	$77.11	$77.71	$77.71	57,790
2023-03-29	$77.54	$78.24	$76.97	$77.63	$77.63	95,544
2023-03-28	$75.89	$77.72	$75.25	$77.25	$77.25	112,318
2023-03-27	$77.68	$77.74	$75.90	$76.17	$76.17	152,441
2023-03-24	$74.37	$77.63	$74.37	$77.51	$77.51	210,199
2023-03-23	$74.13	$75.44	$73.40	$74.49	$74.49	123,553
2023-03-22	$74.77	$75.76	$73.83	$73.95	$73.95	107,587
2023-03-21	$76.80	$77.10	$73.93	$74.98	$74.98	126,493
2023-03-20	$76.29	$77.25	$76.03	$76.39	$76.39	73,773
2023-03-17	$76.78	$77.14	$74.87	$76.21	$76.21	488,307
2023-03-16	$75.43	$77.44	$75.30	$76.82	$76.82	93,860
2023-03-15	$74.80	$75.95	$74.23	$75.73	$75.73	122,192
2023-03-14	$74.71	$75.89	$74.49	$75.28	$75.28	170,023
2023-03-13	$72.94	$76.00	$72.94	$73.40	$73.40	144,954
2023-03-10	$74.66	$75.07	$72.64	$72.99	$72.99	92,971
2023-03-09	$75.97	$76.55	$74.28	$74.53	$74.53	91,828
2023-03-08	$74.96	$75.69	$74.39	$75.69	$75.69	73,340
2023-03-07	$75.02	$75.67	$74.27	$74.85	$74.85	166,204
2023-03-06	$76.26	$76.88	$73.80	$74.68	$74.68	82,433
2023-03-03	$77.20	$77.20	$75.58	$75.93	$75.93	65,984
2023-03-02	$76.15	$77.15	$76.15	$76.76	$76.76	88,931
2023-03-01	$76.21	$76.68	$75.28	$76.65	$76.65	132,537
2023-02-28	$78.98	$78.98	$76.47	$76.50	$76.50	151,281
2023-02-27	$83.53	$85.99	$78.98	$79.15	$79.15	107,187
2023-02-24	$83.72	$83.93	$82.32	$83.21	$83.21	80,210
2023-02-23	$85.21	$85.62	$83.79	$84.29	$84.29	68,876
2023-02-22	$85.80	$86.60	$84.75	$85.11	$85.11	155,991
2023-02-21	$85.80	$86.32	$84.88	$85.36	$85.36	162,400
2023-02-17	$85.01	$86.97	$84.06	$86.17	$86.17	76,828
2023-02-16	$85.02	$85.39	$84.04	$84.48	$84.48	56,509
2023-02-15	$85.28	$86.48	$84.87	$85.66	$85.66	122,251
2023-02-14	$85.62	$86.07	$84.06	$85.35	$85.35	105,808
2023-02-13	$84.99	$86.13	$84.63	$85.62	$85.62	86,142
2023-02-10	$84.81	$85.47	$83.71	$84.99	$84.68	89,657
2023-02-09	$86.53	$87.15	$83.38	$84.49	$84.49	84,768
2023-02-08	$88.30	$89.44	$86.09	$86.09	$86.09	86,241
2023-02-07	$89.59	$90.11	$87.94	$88.86	$88.86	92,870
2023-02-06	$89.32	$90.56	$89.01	$90.09	$90.09	139,469
2023-02-03	$88.47	$90.29	$87.35	$89.55	$89.55	143,251
2023-02-02	$87.35	$90.05	$86.55	$88.93	$88.93	129,620
2023-02-01	$83.94	$87.23	$83.33	$86.38	$86.38	149,168
2023-01-31	$83.20	$84.25	$82.28	$83.86	$83.86	2,992,464
2023-01-30	$84.74	$85.50	$82.85	$82.99	$82.99	239,178
2023-01-27	$86.03	$86.94	$84.96	$85.93	$85.93	195,285
2023-01-26	$85.86	$88.15	$84.94	$86.06	$86.06	351,584
2023-01-25	$82.58	$85.63	$82.31	$85.58	$85.58	239,689
2023-01-24	$82.11	$83.04	$81.49	$82.91	$82.91	132,611
2023-01-23	$80.50	$82.54	$79.69	$82.23	$82.23	146,198
2023-01-20	$80.46	$80.70	$79.13	$80.64	$80.64	147,913
2023-01-19	$80.50	$81.74	$79.75	$79.82	$79.82	138,278
2023-01-18	$81.21	$81.76	$79.95	$80.78	$80.78	149,851
2023-01-17	$82.51	$83.19	$80.87	$81.31	$81.31	161,453
2023-01-13	$80.95	$82.24	$79.69	$81.81	$81.81	102,730
2023-01-12	$82.04	$82.04	$80.60	$81.33	$81.33	121,198
2023-01-11	$81.67	$82.25	$80.94	$81.83	$81.83	88,137
2023-01-10	$78.99	$81.64	$78.64	$81.23	$81.23	119,468
2023-01-09	$80.80	$81.49	$79.16	$79.99	$79.99	161,556
2023-01-06	$78.37	$80.16	$78.09	$80.02	$80.02	130,091
2023-01-05	$80.97	$81.37	$77.22	$77.62	$77.62	171,857
2023-01-04	$80.46	$82.50	$79.86	$81.58	$81.58	130,439
2023-01-03	$79.17	$80.86	$78.24	$80.08	$80.08	183,670
2022-12-30	$82.62	$83.57	$77.70	$78.67	$78.67	237,695
2022-12-29	$82.50	$84.53	$81.80	$83.12	$83.12	275,684
2022-12-28	$84.62	$85.70	$82.18	$82.56	$82.56	142,484
2022-12-27	$85.83	$85.83	$84.45	$84.45	$84.45	95,343
2022-12-23	$85.09	$86.82	$84.06	$86.05	$86.05	75,517
2022-12-22	$87.47	$87.74	$84.33	$85.09	$85.09	161,381
2022-12-21	$86.85	$89.01	$86.85	$87.96	$87.96	90,421
2022-12-20	$87.00	$87.98	$86.51	$86.90	$86.90	126,177
2022-12-19	$87.84	$89.06	$86.73	$87.82	$87.82	63,275
2022-12-16	$86.68	$88.49	$85.73	$87.92	$87.92	212,046
2022-12-15	$90.60	$90.73	$87.94	$88.08	$88.08	81,016
2022-12-14	$92.11	$93.55	$90.46	$90.91	$90.91	57,396
2022-12-13	$92.17	$93.68	$90.60	$91.44	$91.44	94,125
2022-12-12	$92.20	$92.20	$90.04	$91.09	$91.09	58,956
2022-12-09	$90.02	$91.87	$90.02	$91.66	$91.66	87,093
2022-12-08	$90.06	$91.17	$89.74	$90.84	$90.84	39,821
2022-12-07	$90.15	$90.94	$89.59	$90.19	$90.19	51,332
2022-12-06	$90.00	$90.38	$88.71	$89.65	$89.65	100,853
2022-12-05	$90.25	$90.72	$89.31	$90.46	$90.46	58,605
2022-12-02	$91.01	$92.64	$90.04	$91.04	$91.04	54,154
2022-12-01	$93.68	$94.35	$91.07	$91.78	$91.78	67,411
2022-11-30	$90.49	$93.87	$88.90	$93.45	$93.45	105,887
2022-11-29	$91.87	$92.62	$90.49	$90.91	$90.91	56,462
2022-11-28	$94.66	$94.66	$92.23	$92.35	$92.35	94,021
2022-11-25	$94.75	$95.39	$94.34	$94.75	$94.75	28,569
2022-11-23	$94.11	$95.82	$93.24	$94.55	$94.55	74,704
2022-11-22	$94.29	$94.29	$92.82	$93.87	$93.87	59,658
2022-11-21	$93.69	$94.73	$91.59	$93.18	$93.18	90,095
2022-11-18	$93.08	$94.03	$92.72	$93.69	$93.69	79,138
2022-11-17	$91.78	$92.22	$90.18	$91.51	$91.51	70,324
2022-11-16	$91.01	$93.17	$91.01	$92.39	$92.39	58,555
2022-11-15	$89.85	$91.85	$89.46	$91.58	$91.58	87,685
2022-11-14	$88.64	$90.63	$88.34	$89.41	$89.11	66,575
2022-11-11	$90.24	$90.28	$87.22	$88.94	$88.64	56,229
2022-11-10	$89.34	$91.09	$88.73	$89.94	$89.63	105,002
2022-11-09	$87.05	$87.94	$86.46	$86.85	$86.55	97,335
2022-11-08	$86.90	$88.91	$86.90	$87.88	$87.58	84,519
2022-11-07	$87.79	$88.08	$85.21	$87.12	$86.82	96,850
2022-11-04	$85.82	$88.04	$85.03	$87.88	$87.58	59,555
2022-11-03	$85.12	$86.37	$85.12	$85.48	$85.19	68,995
2022-11-02	$88.14	$88.82	$84.85	$85.81	$85.52	116,645
2022-11-01	$90.23	$90.23	$87.32	$88.07	$88.07	94,205
2022-10-31	$88.91	$92.10	$88.73	$89.47	$89.47	425,162
2022-10-28	$87.36	$90.06	$86.71	$89.94	$89.94	102,053
2022-10-27	$86.81	$88.32	$85.80	$87.50	$87.50	59,535
2022-10-26	$86.40	$87.54	$84.73	$85.75	$85.75	88,049
2022-10-25	$84.14	$87.25	$84.14	$86.28	$86.28	91,834
2022-10-24	$81.31	$84.34	$80.89	$83.67	$83.67	133,236
2022-10-21	$79.50	$82.50	$78.39	$80.23	$80.23	305,004
2022-10-20	$82.48	$83.47	$79.00	$79.04	$79.04	128,274
2022-10-19	$82.88	$83.64	$81.75	$82.65	$82.65	87,106
2022-10-18	$84.62	$85.86	$83.17	$83.93	$83.93	78,062
2022-10-17	$81.63	$85.13	$81.63	$83.67	$83.67	170,477
2022-10-14	$81.24	$82.29	$80.58	$81.02	$81.02	127,913
2022-10-13	$76.17	$80.91	$76.17	$80.86	$80.86	138,776
2022-10-12	$78.50	$79.29	$77.29	$77.59	$77.59	88,046
2022-10-11	$75.80	$79.22	$75.34	$78.57	$78.57	114,179
2022-10-10	$75.27	$77.52	$75.14	$76.01	$76.01	74,047
2022-10-07	$76.26	$76.69	$74.20	$75.08	$75.08	112,231
2022-10-06	$79.19	$82.43	$76.05	$76.46	$76.46	108,139
2022-10-05	$80.98	$80.98	$78.55	$79.37	$79.37	65,762
2022-10-04	$81.72	$83.53	$81.22	$81.99	$81.99	87,060
2022-10-03	$78.41	$81.84	$77.72	$81.49	$81.49	88,663
2022-09-30	$78.56	$79.65	$77.08	$77.20	$77.20	112,330
2022-09-29	$80.35	$80.35	$78.09	$78.65	$78.65	65,227
2022-09-28	$80.09	$81.74	$79.08	$80.93	$80.93	95,054
2022-09-27	$82.16	$82.54	$79.35	$79.86	$79.86	114,344
2022-09-26	$83.44	$83.51	$81.57	$81.76	$81.76	87,305
2022-09-23	$84.13	$84.59	$82.98	$84.19	$84.19	58,199
2022-09-22	$84.77	$85.03	$83.53	$84.54	$84.54	54,465
2022-09-21	$86.43	$87.87	$84.97	$85.07	$85.07	63,870
2022-09-20	$87.42	$87.75	$85.87	$86.31	$86.31	65,978
2022-09-19	$88.45	$88.83	$86.21	$87.78	$87.78	104,189
2022-09-16	$89.58	$93.74	$89.00	$89.07	$89.07	458,936
2022-09-15	$91.06	$93.64	$89.31	$89.78	$89.78	104,089
2022-09-14	$88.53	$92.35	$87.85	$91.85	$91.85	143,052
2022-09-13	$88.67	$89.30	$87.69	$88.14	$88.14	87,317
2022-09-12	$88.66	$89.93	$88.31	$89.47	$89.47	53,073
2022-09-09	$89.18	$89.18	$87.65	$88.38	$88.38	81,621
2022-09-08	$88.39	$89.03	$87.78	$88.39	$88.39	97,353
2022-09-07	$87.45	$88.90	$87.08	$88.89	$88.89	79,637
2022-09-06	$89.15	$89.15	$86.89	$87.66	$87.66	71,473
2022-09-02	$90.01	$90.88	$89.13	$89.21	$89.21	65,174
2022-09-01	$88.50	$89.92	$88.11	$89.35	$89.35	50,979
2022-08-31	$89.02	$89.56	$88.16	$88.77	$88.77	59,925
2022-08-30	$90.65	$91.27	$88.38	$88.51	$88.51	57,674
2022-08-29	$90.66	$90.98	$89.17	$90.44	$90.44	52,118
2022-08-26	$92.31	$92.40	$90.35	$90.75	$90.75	45,791
2022-08-25	$91.52	$92.25	$90.70	$92.14	$92.14	58,133
2022-08-24	$90.41	$91.18	$90.01	$90.85	$90.85	65,954
2022-08-23	$92.85	$93.04	$90.08	$90.70	$90.70	54,541
2022-08-22	$93.99	$94.93	$92.38	$92.74	$92.74	71,072
2022-08-19	$94.35	$94.64	$92.90	$94.21	$94.21	258,541
2022-08-18	$95.54	$95.63	$93.99	$94.38	$94.38	74,632
2022-08-17	$94.86	$95.30	$93.43	$94.79	$94.79	74,024
2022-08-16	$96.09	$96.19	$94.91	$95.25	$95.25	86,801
2022-08-15	$93.69	$95.83	$93.66	$95.67	$95.67	68,431
2022-08-12	$92.50	$94.08	$92.16	$93.92	$93.92	80,179
2022-08-11	$93.49	$93.81	$91.87	$91.95	$91.95	59,446
2022-08-10	$93.05	$93.67	$92.08	$92.95	$92.66	74,200
2022-08-09	$92.30	$93.67	$91.80	$92.13	$91.84	74,088
2022-08-08	$92.58	$93.97	$91.00	$92.13	$91.84	72,951
2022-08-05	$93.80	$93.80	$90.88	$92.58	$92.29	63,024
2022-08-04	$92.85	$94.36	$92.62	$93.58	$93.29	79,924
2022-08-03	$91.31	$92.59	$90.09	$92.34	$92.05	78,812
2022-08-02	$88.74	$91.99	$88.74	$90.68	$90.39	81,652
2022-08-01	$94.06	$94.59	$88.16	$88.52	$88.24	146,127
2022-07-29	$95.54	$95.74	$93.68	$95.11	$94.81	180,870
2022-07-28	$92.81	$95.33	$92.51	$95.31	$95.01	51,310
2022-07-27	$93.01	$93.32	$91.39	$92.25	$91.96	77,669
2022-07-26	$91.49	$93.03	$91.18	$93.01	$92.72	71,041
2022-07-25	$90.44	$91.61	$90.03	$91.30	$91.01	59,742
2022-07-22	$89.96	$90.83	$89.32	$90.15	$89.87	61,887
2022-07-21	$89.38	$89.52	$88.55	$89.35	$89.07	68,033
2022-07-20	$89.45	$90.17	$88.80	$89.38	$89.10	69,884
2022-07-19	$87.83	$89.40	$87.30	$89.30	$89.02	93,041
2022-07-18	$89.13	$89.41	$87.24	$87.48	$87.20	86,403
2022-07-15	$88.74	$90.12	$86.58	$89.11	$88.83	70,990
2022-07-14	$86.58	$88.01	$86.32	$87.74	$87.46	40,658
2022-07-13	$86.79	$88.03	$86.68	$87.54	$87.26	43,762
2022-07-12	$88.81	$89.47	$87.07	$87.30	$87.03	72,547
2022-07-11	$88.99	$89.44	$88.25	$88.81	$88.53	45,292
2022-07-08	$89.81	$89.81	$88.35	$88.98	$88.70	46,662
2022-07-07	$90.84	$91.39	$89.81	$89.81	$89.53	56,466
2022-07-06	$89.58	$91.42	$88.82	$90.86	$90.57	74,227
2022-07-05	$89.81	$90.47	$86.12	$89.55	$89.27	154,028
2022-07-01	$87.74	$90.66	$87.54	$90.54	$90.26	108,320
2022-06-30	$86.14	$87.75	$85.83	$87.68	$87.40	94,744
2022-06-29	$86.04	$86.56	$84.94	$86.43	$86.16	66,870
2022-06-28	$86.31	$87.14	$85.51	$85.87	$85.60	95,216
2022-06-27	$86.47	$87.65	$85.80	$86.44	$86.17	195,524
2022-06-24	$88.99	$89.66	$85.82	$85.98	$85.71	348,864
2022-06-23	$81.84	$84.39	$81.75	$84.39	$84.12	111,730
2022-06-22	$80.61	$82.99	$80.61	$81.83	$81.57	78,962
2022-06-21	$80.86	$83.36	$79.56	$80.97	$80.72	129,870
2022-06-17	$78.44	$81.04	$78.44	$80.30	$80.05	281,338
2022-06-16	$78.46	$79.55	$77.99	$78.27	$78.02	110,822
2022-06-15	$78.55	$80.75	$78.27	$79.29	$79.04	96,057
2022-06-14	$79.21	$80.06	$75.77	$77.87	$77.63	151,217
2022-06-13	$82.83	$85.74	$79.10	$79.49	$79.24	126,620
2022-06-10	$82.91	$85.04	$81.90	$84.00	$83.74	89,140
2022-06-09	$85.02	$85.92	$83.01	$83.41	$83.15	83,427
2022-06-08	$87.17	$87.17	$84.98	$85.13	$84.86	58,300
2022-06-07	$87.02	$87.96	$85.78	$87.60	$87.32	69,175
2022-06-06	$86.76	$88.00	$85.49	$87.15	$86.88	160,839
2022-06-03	$87.53	$88.05	$86.32	$86.68	$86.41	41,770
2022-06-02	$84.91	$87.74	$83.52	$87.31	$87.04	76,256
2022-06-01	$86.88	$86.88	$83.75	$84.54	$84.27	141,099
2022-05-31	$86.93	$86.93	$83.61	$85.03	$84.76	121,609
2022-05-27	$84.44	$87.26	$84.08	$87.08	$86.81	121,285
2022-05-26	$87.91	$87.91	$83.94	$84.22	$83.96	101,296
2022-05-25	$88.89	$89.72	$87.09	$87.43	$87.16	114,878
2022-05-24	$88.74	$89.10	$86.97	$88.94	$88.66	141,362
2022-05-23	$89.58	$90.17	$88.09	$88.78	$88.50	79,056
2022-05-20	$89.63	$89.72	$87.40	$89.29	$89.01	57,196
2022-05-19	$88.42	$89.67	$87.13	$89.05	$88.77	126,886
2022-05-18	$88.83	$90.56	$87.58	$88.44	$88.16	129,117
2022-05-17	$89.78	$89.78	$87.32	$89.02	$88.74	97,714
2022-05-16	$91.00	$91.68	$89.22	$89.58	$89.30	91,390
2022-05-13	$90.11	$91.53	$90.00	$91.18	$90.89	69,974
2022-05-12	$88.40	$90.54	$88.15	$90.07	$89.79	82,610
2022-05-11	$87.10	$89.99	$87.10	$88.63	$88.07	59,253
2022-05-10	$88.27	$89.77	$86.03	$88.19	$87.63	91,831
2022-05-09	$87.55	$88.51	$86.74	$88.24	$87.68	116,424
2022-05-06	$87.08	$88.60	$85.89	$88.37	$87.81	86,331
2022-05-05	$88.06	$88.23	$86.10	$86.67	$86.12	74,546
2022-05-04	$86.62	$89.08	$86.07	$89.03	$88.47	87,198
2022-05-03	$85.93	$88.36	$85.00	$86.91	$86.36	73,563
2022-05-02	$87.80	$90.85	$85.16	$85.53	$84.99	192,344
2022-04-29	$90.30	$90.30	$87.70	$88.95	$88.39	334,994
2022-04-28	$89.87	$91.17	$89.19	$90.06	$89.49	92,389
2022-04-27	$90.87	$91.54	$88.82	$89.22	$88.65	140,251
2022-04-26	$91.96	$92.82	$90.30	$90.92	$90.34	75,599
2022-04-25	$94.30	$95.74	$90.74	$92.45	$91.86	97,688
2022-04-22	$94.15	$95.97	$93.47	$94.14	$93.54	69,334
2022-04-21	$95.79	$97.18	$94.01	$94.15	$93.55	60,433
2022-04-20	$94.35	$97.24	$94.20	$95.95	$95.34	54,968
2022-04-19	$93.74	$96.37	$93.32	$94.19	$93.59	69,081
2022-04-18	$95.30	$95.54	$92.94	$93.61	$93.02	63,149
2022-04-14	$99.36	$99.36	$95.29	$95.74	$95.13	74,158
2022-04-13	$101.48	$101.48	$98.28	$99.09	$98.46	77,988
2022-04-12	$101.28	$102.63	$100.65	$100.91	$100.27	58,363
2022-04-11	$101.87	$102.45	$100.42	$101.17	$100.53	63,326
2022-04-08	$103.32	$103.99	$101.05	$101.69	$101.04	136,626
2022-04-07	$105.08	$105.91	$103.26	$103.64	$102.98	89,294
2022-04-06	$103.50	$105.70	$102.91	$105.07	$104.40	57,360
2022-04-05	$103.16	$105.83	$103.16	$103.59	$102.93	67,024
2022-04-04	$108.27	$108.27	$102.76	$103.47	$102.81	146,400
2022-04-01	$105.10	$109.51	$105.10	$109.05	$108.36	148,986
2022-03-31	$104.92	$106.96	$104.92	$105.17	$104.50	82,124
2022-03-30	$105.56	$106.81	$105.06	$105.45	$104.78	69,324
2022-03-29	$103.12	$106.25	$102.26	$105.69	$105.02	84,146
2022-03-28	$102.31	$103.24	$101.62	$102.71	$102.06	47,106
2022-03-25	$102.84	$104.35	$102.13	$102.50	$101.85	38,681
2022-03-24	$100.27	$103.62	$100.27	$102.36	$101.71	56,992
2022-03-23	$102.82	$102.82	$100.12	$100.35	$99.71	51,519
2022-03-22	$104.06	$104.39	$101.90	$102.16	$101.51	51,942
2022-03-21	$102.93	$104.12	$102.82	$103.64	$102.98	59,069
2022-03-18	$103.00	$104.05	$102.55	$103.48	$102.82	186,000
2022-03-17	$99.34	$103.11	$99.34	$102.35	$101.70	80,188
2022-03-16	$100.50	$101.11	$98.73	$99.55	$98.92	142,160
2022-03-15	$98.94	$101.28	$98.79	$100.85	$100.21	106,762
2022-03-14	$99.94	$99.94	$97.33	$98.50	$97.88	121,265
2022-03-11	$101.00	$101.04	$98.84	$99.39	$98.76	93,262
2022-03-10	$101.70	$102.18	$99.74	$100.79	$100.15	61,794
2022-03-09	$104.30	$104.48	$101.78	$102.41	$101.76	93,857
2022-03-08	$107.30	$107.32	$103.06	$103.89	$103.23	137,315
2022-03-07	$106.74	$107.03	$105.32	$106.62	$105.94	122,061
2022-03-04	$103.58	$106.98	$102.65	$106.55	$105.87	105,951
2022-03-03	$101.39	$104.05	$100.85	$103.65	$102.99	87,801
2022-03-02	$99.85	$100.72	$99.09	$100.68	$100.04	102,628
2022-03-01	$100.23	$102.24	$99.21	$99.68	$99.05	173,493
2022-02-28	$97.95	$100.20	$96.02	$99.99	$99.36	194,356
2022-02-25	$97.94	$100.05	$96.82	$98.31	$97.69	69,588
2022-02-24	$95.33	$97.94	$94.86	$97.89	$97.27	79,426
2022-02-23	$97.69	$98.51	$95.30	$95.85	$95.24	72,770
2022-02-22	$96.96	$98.66	$96.22	$97.83	$97.21	65,677
2022-02-18	$96.53	$97.42	$96.03	$96.84	$96.23	86,637
2022-02-17	$96.26	$97.43	$95.56	$96.81	$96.20	64,534
2022-02-16	$96.80	$96.80	$94.58	$96.33	$95.72	131,050
2022-02-15	$96.75	$97.42	$95.25	$96.30	$95.69	109,809
2022-02-14	$97.20	$97.25	$95.41	$96.51	$95.90	125,411
2022-02-11	$96.00	$97.01	$95.45	$96.32	$95.71	118,094
2022-02-10	$96.50	$97.88	$95.04	$95.67	$94.78	106,362
2022-02-09	$98.86	$99.13	$96.76	$97.31	$96.40	83,074
2022-02-08	$97.72	$101.96	$97.63	$98.49	$97.57	78,007
2022-02-07	$97.10	$98.63	$96.94	$97.20	$96.29	126,174
2022-02-04	$96.07	$97.99	$94.56	$97.14	$96.23	122,037
2022-02-03	$97.14	$98.89	$96.45	$96.63	$95.73	100,624
2022-02-02	$99.53	$100.58	$97.78	$97.92	$97.01	110,527
2022-02-01	$101.04	$102.44	$97.30	$99.65	$98.72	153,649
2022-01-31	$99.85	$102.77	$99.00	$101.24	$100.30	1,472,041
2022-01-28	$99.18	$100.80	$98.16	$99.98	$99.05	250,494
2022-01-27	$100.61	$104.23	$99.27	$99.44	$98.51	234,889
2022-01-26	$103.62	$104.42	$98.89	$100.32	$99.38	216,270
2022-01-25	$98.34	$105.33	$98.34	$103.54	$102.57	409,881
2022-01-24	$97.29	$99.61	$95.74	$98.85	$97.93	121,500
2022-01-21	$98.31	$100.36	$97.76	$97.88	$96.97	103,852
2022-01-20	$98.65	$100.77	$97.85	$98.88	$97.96	118,174
2022-01-19	$98.94	$99.56	$97.51	$97.87	$96.96	120,964
2022-01-18	$101.32	$101.98	$98.32	$98.90	$97.98	132,140
2022-01-14	$104.70	$104.70	$101.46	$102.10	$101.15	80,545
2022-01-13	$106.37	$106.87	$104.23	$104.70	$103.72	79,285
2022-01-12	$108.32	$108.48	$106.74	$106.76	$105.76	63,569
2022-01-11	$109.43	$109.43	$107.21	$108.36	$107.35	76,676
2022-01-10	$110.62	$111.22	$108.95	$109.61	$108.59	90,740
2022-01-07	$115.57	$115.57	$112.07	$112.20	$111.15	120,009
2022-01-06	$118.00	$118.64	$116.05	$116.47	$115.38	138,083
2022-01-05	$118.04	$119.30	$117.96	$118.35	$117.25	118,443
2022-01-04	$118.45	$120.45	$118.45	$118.95	$117.84	173,331
2022-01-03	$120.10	$121.10	$117.25	$119.13	$118.02	124,741
2021-12-31	$118.75	$121.43	$118.66	$120.30	$119.18	91,245
2021-12-30	$116.73	$119.37	$116.52	$118.92	$117.81	111,469
2021-12-29	$114.06	$117.32	$114.00	$116.52	$115.43	91,487
2021-12-28	$113.87	$114.44	$112.32	$113.70	$112.64	66,763
2021-12-27	$112.70	$113.92	$111.67	$113.69	$112.63	80,317
2021-12-23	$113.90	$114.87	$111.72	$112.43	$111.38	74,651
2021-12-22	$110.81	$113.51	$110.52	$113.33	$112.27	73,601
2021-12-21	$109.30	$111.21	$108.37	$110.65	$109.62	117,215
2021-12-20	$103.64	$109.73	$103.18	$108.89	$107.87	156,772
2021-12-17	$103.35	$109.78	$103.19	$108.30	$107.29	650,003
2021-12-16	$102.16	$106.43	$102.16	$104.04	$103.07	153,388
2021-12-15	$100.44	$102.98	$99.84	$101.63	$100.68	219,353
2021-12-14	$101.51	$102.08	$99.84	$100.08	$99.15	97,355
2021-12-13	$98.12	$102.97	$98.12	$101.51	$100.56	165,640
2021-12-10	$101.00	$104.06	$99.55	$100.65	$99.71	79,872
2021-12-09	$103.17	$103.17	$100.21	$100.23	$99.30	68,426
2021-12-08	$103.17	$104.14	$102.46	$103.17	$102.21	62,527
2021-12-07	$104.03	$104.35	$102.30	$103.22	$102.26	78,973
2021-12-06	$103.56	$103.73	$101.91	$103.00	$102.04	71,823
2021-12-03	$104.54	$104.98	$101.48	$102.75	$101.79	71,578
2021-12-02	$102.04	$104.61	$101.44	$103.77	$102.80	97,736
2021-12-01	$104.10	$106.03	$101.00	$101.31	$100.37	101,206
2021-11-30	$105.27	$105.91	$102.56	$103.04	$102.08	91,973
2021-11-29	$105.53	$106.36	$104.30	$105.61	$104.63	76,811
2021-11-26	$105.23	$106.63	$102.22	$104.57	$103.59	88,713
2021-11-24	$110.16	$110.89	$106.48	$106.75	$105.75	63,941
2021-11-23	$111.49	$111.49	$109.06	$109.73	$108.71	53,670
2021-11-22	$110.68	$114.09	$110.21	$111.09	$110.05	69,295
2021-11-19	$107.38	$111.63	$107.38	$110.59	$109.56	84,543
2021-11-18	$107.69	$107.69	$106.20	$107.38	$106.38	72,173
2021-11-17	$106.24	$108.00	$105.58	$107.43	$106.43	79,162
2021-11-16	$105.68	$106.76	$105.42	$106.33	$105.34	55,292
2021-11-15	$105.83	$106.36	$104.94	$105.46	$104.48	77,901
2021-11-12	$105.93	$106.56	$104.69	$105.62	$104.35	26,281
2021-11-11	$105.83	$105.83	$104.49	$105.25	$103.98	48,777
2021-11-10	$103.38	$106.02	$103.38	$105.54	$104.27	67,403
2021-11-09	$103.63	$104.31	$102.62	$103.00	$101.48	77,636
2021-11-08	$101.88	$102.97	$99.02	$102.79	$101.27	144,639
2021-11-05	$102.78	$104.72	$101.79	$103.37	$101.85	109,861
2021-11-04	$101.75	$102.42	$100.74	$101.65	$100.15	69,146
2021-11-03	$102.09	$102.98	$99.46	$101.50	$100.00	110,719
2021-11-02	$101.62	$101.89	$99.82	$100.74	$99.25	119,608
2021-11-01	$107.26	$108.37	$100.01	$101.12	$99.63	214,464
2021-10-29	$108.22	$110.45	$107.13	$110.12	$108.50	95,425
2021-10-28	$107.02	$109.23	$106.69	$108.97	$107.36	95,998
2021-10-27	$109.13	$109.31	$106.89	$106.98	$105.40	72,931
2021-10-26	$109.05	$109.70	$108.30	$108.84	$107.23	73,670
2021-10-25	$108.80	$110.68	$107.47	$109.00	$107.39	87,448
2021-10-22	$106.74	$108.75	$106.42	$108.24	$106.64	50,608
2021-10-21	$106.53	$109.88	$105.06	$106.89	$105.31	74,416
2021-10-20	$105.56	$107.12	$105.18	$105.76	$104.20	46,482
2021-10-19	$106.62	$106.99	$104.80	$105.42	$103.87	53,877
2021-10-18	$104.95	$106.67	$103.84	$106.07	$104.51	59,333
2021-10-15	$106.81	$107.28	$105.34	$105.42	$103.87	80,249
2021-10-14	$105.99	$107.22	$105.11	$106.08	$104.52	82,353
2021-10-13	$104.83	$105.38	$103.31	$104.79	$103.24	61,262
2021-10-12	$104.26	$105.70	$104.18	$104.67	$103.13	42,028
2021-10-11	$104.51	$105.19	$102.85	$103.73	$102.20	48,389
2021-10-08	$105.70	$106.05	$103.49	$104.48	$102.94	57,037
2021-10-07	$106.88	$109.29	$105.46	$105.65	$104.09	101,242
2021-10-06	$104.50	$106.64	$103.64	$106.35	$104.78	92,649
2021-10-05	$104.23	$105.70	$103.65	$104.70	$103.16	71,461
2021-10-04	$101.40	$104.60	$101.02	$104.36	$102.82	64,595
2021-10-01	$102.90	$103.67	$100.74	$102.00	$100.50	88,132
2021-09-30	$103.94	$105.54	$102.74	$102.78	$101.26	62,341
2021-09-29	$104.17	$105.38	$102.35	$103.68	$102.15	70,887
2021-09-28	$104.35	$104.98	$102.17	$103.59	$102.06	75,834
2021-09-27	$104.28	$106.32	$103.72	$104.47	$102.93	94,578
2021-09-24	$105.05	$105.78	$104.18	$104.67	$103.13	85,324
2021-09-23	$106.79	$107.00	$104.69	$105.16	$103.61	116,323
2021-09-22	$106.76	$107.95	$106.27	$106.37	$104.80	79,937
2021-09-21	$106.35	$108.38	$106.35	$106.70	$105.13	95,813
2021-09-20	$104.67	$107.48	$104.54	$106.01	$104.45	88,855
2021-09-17	$107.75	$109.93	$105.23	$105.74	$104.18	534,835
2021-09-16	$108.03	$110.26	$106.70	$107.11	$105.53	78,580
2021-09-15	$109.36	$110.49	$107.69	$108.16	$106.56	112,202
2021-09-14	$110.40	$111.06	$107.88	$108.87	$107.26	92,787
2021-09-13	$112.49	$114.85	$109.02	$109.54	$107.92	123,012
2021-09-10	$114.40	$115.78	$111.32	$111.61	$109.96	69,190
2021-09-09	$115.41	$116.40	$113.95	$114.14	$112.46	97,822
2021-09-08	$112.41	$115.93	$112.41	$115.29	$113.59	63,413
2021-09-07	$112.96	$113.10	$110.97	$112.41	$110.75	67,891
2021-09-03	$113.59	$113.59	$112.08	$112.59	$110.93	57,809
2021-09-02	$112.82	$114.52	$112.59	$113.42	$111.75	63,431
2021-09-01	$110.09	$113.34	$109.60	$112.52	$110.86	93,251
2021-08-31	$110.50	$112.99	$108.06	$109.41	$107.80	80,356
2021-08-30	$107.51	$109.94	$107.18	$109.64	$108.02	95,552
2021-08-27	$107.74	$109.35	$106.91	$107.11	$105.53	99,742
2021-08-26	$107.76	$107.84	$106.92	$107.33	$105.75	49,293
2021-08-25	$108.00	$108.43	$107.20	$107.93	$106.34	37,640
2021-08-24	$108.20	$108.21	$106.22	$108.01	$106.42	56,535
2021-08-23	$108.34	$109.61	$107.37	$107.99	$106.40	55,667
2021-08-20	$106.05	$108.20	$106.05	$107.79	$106.20	44,951
2021-08-19	$104.98	$106.42	$104.18	$106.26	$104.69	69,206
2021-08-18	$106.68	$107.56	$104.97	$105.17	$103.62	71,842
2021-08-17	$108.21	$108.91	$104.46	$106.68	$105.11	177,773
2021-08-16	$108.86	$109.39	$107.90	$108.67	$107.07	77,702
2021-08-13	$106.36	$108.87	$106.36	$108.86	$107.25	65,581
2021-08-12	$105.82	$106.52	$104.43	$106.18	$104.61	95,191
2021-08-11	$106.00	$107.78	$105.44	$105.57	$103.75	94,241
2021-08-10	$106.08	$107.70	$105.27	$106.10	$104.27	97,781
2021-08-09	$108.34	$109.13	$104.61	$105.98	$104.15	163,779
2021-08-06	$110.17	$110.89	$107.77	$108.45	$106.58	165,441
2021-08-05	$107.03	$110.22	$106.28	$110.08	$108.18	108,116
2021-08-04	$106.40	$107.85	$105.49	$106.96	$105.11	140,853
2021-08-03	$103.71	$106.32	$102.86	$106.32	$104.48	149,030
2021-08-02	$102.56	$104.70	$101.50	$103.90	$102.11	143,110
2021-07-30	$101.46	$103.26	$101.46	$101.74	$99.98	114,482
2021-07-29	$99.47	$101.67	$99.46	$101.25	$99.50	87,664
2021-07-28	$98.71	$99.73	$98.20	$99.29	$97.58	71,739
2021-07-27	$96.18	$98.81	$96.18	$98.56	$96.86	61,736
2021-07-26	$96.90	$97.38	$94.90	$96.46	$94.79	78,952
2021-07-23	$95.59	$96.65	$94.55	$96.35	$94.69	82,451
2021-07-22	$95.40	$95.43	$93.89	$95.11	$93.47	84,582
2021-07-21	$96.36	$97.38	$95.21	$95.43	$93.78	84,027
2021-07-20	$93.73	$97.71	$93.73	$95.84	$94.18	161,541
2021-07-19	$94.34	$94.69	$92.18	$94.13	$92.50	207,251
2021-07-16	$91.80	$95.62	$91.46	$94.99	$93.35	329,623
2021-07-15	$90.06	$91.08	$88.59	$91.01	$89.44	290,982
2021-07-14	$96.86	$97.29	$87.35	$90.70	$89.13	3,638,367
2021-07-13	$95.20	$97.85	$93.16	$96.86	$95.19	1,712,105
2021-07-12	$83.87	$85.39	$82.85	$85.22	$83.75	140,167
2021-07-09	$83.21	$84.39	$83.08	$84.15	$82.70	82,806
2021-07-08	$82.68	$83.51	$82.42	$82.83	$81.40	48,197
2021-07-07	$82.60	$83.75	$82.23	$83.42	$81.98	72,776
2021-07-06	$83.30	$83.31	$81.02	$82.52	$81.09	74,968
2021-07-02	$82.90	$83.49	$82.23	$82.96	$81.53	76,618
2021-07-01	$82.31	$83.33	$82.00	$82.85	$81.42	65,539
2021-06-30	$82.43	$82.46	$81.53	$81.73	$80.32	77,976
2021-06-29	$83.85	$83.85	$81.88	$82.24	$80.82	65,431
2021-06-28	$83.16	$84.75	$82.99	$83.74	$82.29	88,466
2021-06-25	$83.11	$83.11	$81.75	$82.87	$81.44	544,629
2021-06-24	$82.68	$83.76	$82.00	$83.16	$81.72	143,925
2021-06-23	$83.96	$83.96	$80.48	$82.02	$80.60	1,188,498
2021-06-22	$85.52	$86.41	$83.69	$84.23	$82.78	370,955
2021-06-21	$84.80	$85.95	$84.44	$85.75	$84.27	108,059
2021-06-18	$86.88	$86.88	$84.10	$84.26	$82.80	202,312
2021-06-17	$86.17	$87.94	$85.82	$87.25	$85.74	102,452
2021-06-16	$86.44	$87.18	$85.78	$86.31	$84.82	89,864
2021-06-15	$87.15	$87.29	$85.84	$86.40	$84.91	135,799
2021-06-14	$86.90	$87.74	$85.79	$86.86	$85.36	97,787
2021-06-11	$86.46	$87.24	$85.45	$86.90	$85.40	67,032
2021-06-10	$87.36	$87.53	$85.81	$86.23	$84.74	130,360
2021-06-09	$88.25	$88.61	$86.74	$87.05	$85.55	102,137
2021-06-08	$87.95	$88.29	$87.28	$88.00	$86.48	65,292
2021-06-07	$85.79	$87.87	$85.78	$87.74	$86.22	93,118
2021-06-04	$85.43	$86.49	$84.79	$85.79	$84.31	102,770
2021-06-03	$84.69	$86.34	$84.48	$85.99	$84.50	86,923
2021-06-02	$85.93	$86.26	$84.80	$85.06	$83.59	69,974
2021-06-01	$86.22	$86.75	$85.17	$85.59	$84.11	106,715
2021-05-28	$84.72	$86.29	$84.72	$85.96	$84.48	109,556
2021-05-27	$84.70	$85.19	$84.04	$84.90	$83.43	119,307
2021-05-26	$84.69	$85.35	$82.67	$84.89	$83.42	1,029,833
2021-05-25	$81.25	$87.11	$80.29	$84.80	$83.34	407,102
2021-05-24	$81.01	$81.37	$80.12	$80.86	$79.46	75,965
2021-05-21	$81.14	$81.49	$80.11	$80.52	$79.13	78,600
2021-05-20	$80.99	$81.45	$80.00	$80.67	$79.28	47,716
2021-05-19	$80.35	$81.05	$79.76	$80.82	$79.42	46,768
2021-05-18	$80.27	$81.39	$79.57	$80.65	$79.26	54,429
2021-05-17	$79.73	$80.95	$78.96	$80.62	$79.23	69,765
2021-05-14	$79.69	$80.36	$79.55	$79.73	$78.35	45,853
2021-05-13	$77.84	$79.89	$77.84	$79.03	$77.66	52,035
2021-05-12	$80.12	$80.22	$77.31	$77.58	$75.98	61,466
2021-05-11	$80.22	$81.14	$79.22	$80.59	$78.93	73,645
2021-05-10	$80.72	$81.77	$80.34	$81.07	$79.40	73,654
2021-05-07	$79.65	$80.90	$79.06	$80.67	$79.00	55,881
2021-05-06	$79.61	$80.10	$78.43	$79.93	$78.28	60,806
2021-05-05	$80.91	$80.91	$78.72	$79.84	$78.19	66,560
2021-05-04	$81.70	$81.85	$79.95	$80.72	$79.05	60,619
2021-05-03	$82.52	$83.20	$81.71	$82.14	$80.44	32,276
2021-04-30	$81.47	$82.38	$80.77	$82.02	$80.33	61,896
2021-04-29	$81.68	$82.40	$80.49	$81.64	$79.95	33,636
2021-04-28	$81.36	$81.84	$80.85	$81.18	$79.50	40,121
2021-04-27	$83.32	$83.32	$81.00	$81.70	$80.01	41,574
2021-04-26	$84.86	$84.86	$83.07	$83.17	$81.45	32,954
2021-04-23	$84.69	$85.37	$83.75	$84.37	$82.63	30,476
2021-04-22	$83.50	$84.75	$83.50	$84.17	$82.43	42,438
2021-04-21	$83.27	$84.33	$82.94	$83.77	$82.04	29,154
2021-04-20	$81.98	$83.67	$81.98	$83.40	$81.68	37,114
2021-04-19	$83.02	$83.02	$81.32	$82.37	$80.67	37,865
2021-04-16	$82.72	$83.67	$81.86	$82.93	$81.22	82,378
2021-04-15	$81.30	$82.18	$81.10	$82.18	$80.48	53,340
2021-04-14	$80.87	$81.48	$80.27	$81.39	$79.71	48,526
2021-04-13	$81.06	$81.94	$80.42	$81.87	$80.18	27,792
2021-04-12	$79.94	$81.94	$79.94	$81.27	$79.59	57,475
2021-04-09	$79.02	$79.85	$78.63	$79.72	$78.07	36,817
2021-04-08	$78.92	$79.49	$78.01	$79.23	$77.59	46,273
2021-04-07	$79.96	$80.06	$78.34	$78.64	$77.02	38,408
2021-04-06	$80.14	$80.14	$79.09	$79.79	$78.14	53,634
2021-04-05	$79.56	$80.38	$79.24	$79.79	$78.14	38,680
2021-04-01	$78.41	$79.96	$78.37	$79.14	$77.51	44,489
2021-03-31	$78.43	$79.08	$77.33	$79.02	$77.39	103,390
2021-03-30	$80.52	$80.59	$78.00	$78.24	$76.62	88,077
2021-03-29	$79.30	$81.16	$78.96	$80.66	$78.99	45,903
2021-03-26	$79.43	$79.88	$78.21	$79.20	$77.56	53,823
2021-03-25	$77.46	$79.25	$76.72	$78.84	$77.21	78,709
2021-03-24	$78.21	$79.00	$77.20	$77.67	$76.07	87,543
2021-03-23	$78.34	$79.24	$77.76	$77.76	$76.15	81,301
2021-03-22	$79.04	$79.97	$76.15	$77.88	$76.27	98,265
2021-03-19	$77.45	$79.47	$76.03	$79.09	$77.46	361,925
2021-03-18	$77.00	$77.94	$76.48	$77.38	$75.78	75,734
2021-03-17	$78.05	$78.05	$76.56	$76.86	$75.27	60,900
2021-03-16	$78.05	$78.44	$77.25	$78.03	$76.42	103,540
2021-03-15	$77.79	$78.86	$77.01	$77.72	$76.12	127,750
2021-03-12	$76.82	$78.16	$76.15	$78.01	$76.40	99,807
2021-03-11	$75.98	$77.52	$75.29	$76.55	$74.97	108,149
2021-03-10	$76.00	$77.88	$74.63	$75.61	$74.05	164,964
2021-03-09	$72.36	$76.50	$72.36	$74.83	$73.28	168,786
2021-03-08	$70.06	$72.97	$70.06	$71.60	$70.12	87,447
2021-03-05	$69.56	$72.34	$69.18	$70.68	$69.22	127,417
2021-03-04	$68.70	$70.18	$68.02	$69.18	$67.75	109,671
2021-03-03	$70.33	$70.65	$68.55	$68.81	$67.39	95,512
2021-03-02	$71.05	$71.05	$69.49	$69.82	$68.38	125,902
2021-03-01	$70.08	$71.34	$68.08	$69.02	$67.59	113,844
2021-02-26	$67.57	$70.38	$67.42	$68.67	$67.25	147,302
2021-02-25	$71.49	$72.53	$67.09	$67.52	$66.13	150,789
2021-02-24	$70.86	$72.46	$68.55	$71.06	$69.59	1,233,403
2021-02-23	$73.05	$74.06	$68.37	$71.10	$69.63	441,974
2021-02-22	$76.28	$76.36	$73.03	$73.87	$72.34	204,632
2021-02-19	$76.73	$77.37	$75.72	$76.49	$74.91	100,252
2021-02-18	$76.44	$77.45	$76.00	$76.88	$75.29	67,984
2021-02-17	$77.55	$77.63	$76.20	$76.38	$74.80	97,563
2021-02-16	$79.95	$79.95	$77.23	$77.79	$76.18	65,361
2021-02-12	$80.84	$81.35	$79.12	$79.29	$77.65	59,311
2021-02-11	$83.05	$83.27	$80.50	$81.47	$79.79	66,904
2021-02-10	$85.32	$85.62	$81.82	$82.67	$80.69	123,019
2021-02-09	$85.34	$85.91	$82.52	$85.03	$83.00	77,711
2021-02-08	$83.59	$85.20	$82.52	$85.20	$83.16	89,930
2021-02-05	$82.11	$83.80	$81.58	$83.06	$81.07	83,429
2021-02-04	$80.23	$81.71	$79.12	$81.71	$79.76	80,286
2021-02-03	$80.83	$81.25	$79.03	$80.17	$78.25	84,443
2021-02-02	$80.62	$81.61	$79.69	$80.95	$79.01	84,209
2021-02-01	$79.60	$80.92	$78.92	$79.87	$77.96	72,504
2021-01-29	$78.67	$80.79	$77.41	$79.60	$77.70	115,511
2021-01-28	$79.95	$81.25	$78.03	$78.55	$76.67	125,774
2021-01-27	$81.38	$81.73	$75.75	$77.89	$76.03	1,356,830
2021-01-26	$74.99	$85.92	$74.43	$82.49	$80.52	445,760
2021-01-25	$73.56	$74.43	$72.30	$73.33	$71.58	80,940
2021-01-22	$72.45	$74.06	$71.77	$73.84	$72.07	66,204
2021-01-21	$72.89	$73.23	$71.51	$72.81	$71.07	66,037
2021-01-20	$73.05	$73.23	$71.79	$72.79	$71.05	97,376
2021-01-19	$72.22	$73.13	$70.75	$73.01	$71.26	89,167
2021-01-15	$69.85	$71.74	$69.66	$71.64	$69.93	86,402
2021-01-14	$70.43	$70.55	$69.75	$70.29	$68.61	92,031
2021-01-13	$70.45	$71.01	$69.97	$70.06	$68.38	83,419
2021-01-12	$70.82	$70.82	$69.35	$70.25	$68.57	50,788
2021-01-11	$71.50	$71.71	$69.87	$70.41	$68.73	59,388
2021-01-08	$72.63	$72.96	$70.75	$72.37	$70.64	52,320
2021-01-07	$73.83	$74.40	$72.00	$72.20	$70.47	33,630
2021-01-06	$71.36	$74.13	$71.36	$73.88	$72.11	74,441
2021-01-05	$71.17	$71.62	$70.22	$71.05	$69.35	39,903
2021-01-04	$72.87	$72.89	$70.52	$71.03	$69.33	52,675
2020-12-31	$72.28	$72.84	$71.15	$72.47	$70.74	24,139
2020-12-30	$71.55	$72.48	$70.61	$71.92	$70.20	34,063
2020-12-29	$72.86	$73.04	$70.68	$71.75	$70.03	32,665
2020-12-28	$71.30	$72.49	$71.30	$72.38	$70.65	19,979
2020-12-24	$71.03	$71.63	$70.14	$71.20	$69.50	14,254
2020-12-23	$71.29	$71.29	$70.05	$70.65	$68.96	31,738
2020-12-22	$69.68	$71.10	$69.28	$70.53	$68.84	40,651
2020-12-21	$70.96	$71.00	$68.04	$69.87	$68.20	44,756
2020-12-18	$74.05	$74.05	$71.05	$71.63	$69.92	167,008
2020-12-17	$73.48	$73.70	$72.54	$73.57	$71.81	38,283
2020-12-16	$74.73	$75.01	$72.83	$73.04	$71.29	32,767
2020-12-15	$73.90	$74.55	$73.68	$74.32	$72.54	40,361
2020-12-14	$75.18	$76.08	$73.01	$73.53	$71.77	52,143
2020-12-11	$72.75	$75.00	$72.75	$74.58	$72.80	41,036
2020-12-10	$71.96	$73.83	$71.52	$73.46	$71.70	41,378
2020-12-09	$71.33	$72.71	$70.69	$71.96	$70.24	34,392
2020-12-08	$70.10	$70.99	$69.76	$70.63	$68.94	31,538
2020-12-07	$70.30	$70.66	$69.23	$70.31	$68.63	41,870
2020-12-04	$69.85	$71.14	$69.85	$70.63	$68.94	33,317
2020-12-03	$70.23	$70.60	$69.25	$69.59	$67.93	24,900
2020-12-02	$69.94	$70.67	$68.64	$70.48	$68.79	35,051
2020-12-01	$69.49	$70.09	$68.84	$69.85	$68.18	43,818
2020-11-30	$69.41	$70.78	$67.73	$68.49	$66.85	52,372
2020-11-27	$71.52	$71.52	$68.88	$69.60	$67.94	34,736
2020-11-25	$71.41	$71.82	$69.80	$71.21	$69.51	42,468
2020-11-24	$71.90	$72.58	$70.64	$71.75	$70.03	51,788
2020-11-23	$70.09	$71.07	$69.02	$70.91	$69.21	44,958
2020-11-20	$68.83	$70.04	$68.68	$69.89	$68.22	40,829
2020-11-19	$69.15	$70.20	$68.54	$69.70	$68.03	22,855
2020-11-18	$72.25	$72.62	$69.50	$69.63	$67.96	35,109
2020-11-17	$71.96	$72.77	$70.47	$71.75	$70.03	47,949
2020-11-16	$72.03	$72.36	$70.52	$72.36	$70.63	38,907
2020-11-13	$71.25	$71.65	$70.08	$71.06	$69.36	30,462
2020-11-12	$73.16	$73.25	$69.09	$70.79	$69.10	34,854
2020-11-11	$73.74	$73.82	$71.24	$73.26	$71.23	59,594
2020-11-10	$69.51	$73.94	$69.51	$73.45	$71.42	54,895
2020-11-09	$69.65	$71.27	$68.52	$68.58	$66.68	83,284
2020-11-06	$67.83	$67.83	$66.60	$66.85	$65.00	23,704
2020-11-05	$65.80	$67.94	$65.79	$67.56	$65.69	37,400
2020-11-04	$67.11	$68.05	$65.07	$65.56	$63.75	21,487
2020-11-03	$68.75	$69.00	$66.82	$67.90	$66.02	47,144
2020-11-02	$65.00	$69.25	$65.00	$67.74	$65.87	64,468
2020-10-30	$65.88	$66.56	$63.56	$64.14	$62.37	34,749
2020-10-29	$66.35	$66.43	$65.30	$66.32	$64.49	24,198
2020-10-28	$67.92	$68.80	$66.20	$66.82	$64.97	33,874
2020-10-27	$68.53	$69.85	$68.53	$68.97	$67.06	26,594
2020-10-26	$69.23	$69.23	$67.59	$68.74	$66.84	29,958
2020-10-23	$68.71	$70.14	$68.71	$69.70	$67.77	27,450
2020-10-22	$67.67	$69.41	$67.01	$68.61	$66.71	39,612
2020-10-21	$66.42	$67.43	$66.42	$67.43	$65.56	21,049
2020-10-20	$67.87	$67.90	$66.00	$66.47	$64.63	37,785
2020-10-19	$67.17	$67.81	$66.68	$67.33	$65.47	37,393
2020-10-16	$65.49	$67.28	$65.49	$66.88	$65.03	63,441
2020-10-15	$64.31	$66.14	$64.15	$65.78	$63.96	28,552
2020-10-14	$65.33	$66.24	$64.58	$64.65	$62.86	21,360
2020-10-13	$66.50	$66.77	$65.06	$65.52	$63.71	24,849
2020-10-12	$64.17	$67.36	$64.17	$67.04	$65.19	45,406
2020-10-09	$64.35	$64.80	$63.70	$64.28	$62.50	22,842
2020-10-08	$64.04	$64.90	$63.45	$64.32	$62.54	30,674
2020-10-07	$63.32	$63.83	$62.78	$63.35	$61.60	47,513
2020-10-06	$63.61	$64.60	$61.81	$62.94	$61.20	30,198
2020-10-05	$63.37	$64.05	$62.25	$63.18	$61.43	27,051
2020-10-02	$62.50	$63.78	$62.40	$63.02	$61.28	27,002
2020-10-01	$62.18	$63.50	$62.01	$63.42	$61.67	38,116
2020-09-30	$62.59	$62.84	$61.52	$62.15	$60.43	33,208
2020-09-29	$62.37	$63.46	$61.58	$62.48	$60.75	23,636
2020-09-28	$62.25	$63.36	$61.42	$62.37	$60.64	36,815
2020-09-25	$60.27	$61.57	$60.25	$61.57	$59.87	28,028
2020-09-24	$59.84	$60.66	$59.66	$60.63	$58.95	28,013
2020-09-23	$61.45	$61.45	$59.61	$59.64	$57.99	41,578
2020-09-22	$62.27	$62.78	$60.67	$61.57	$59.87	28,901
2020-09-21	$61.44	$62.68	$61.17	$62.09	$60.37	44,602
2020-09-18	$63.44	$63.45	$61.18	$62.42	$60.69	208,712
2020-09-17	$63.13	$64.48	$62.53	$62.80	$61.06	31,990
2020-09-16	$65.15	$66.23	$63.59	$63.82	$62.05	48,997
2020-09-15	$63.87	$64.79	$63.87	$64.52	$62.74	42,071
2020-09-14	$62.35	$63.84	$62.35	$63.75	$61.99	42,919
2020-09-11	$63.16	$63.50	$61.79	$61.87	$60.16	32,133
2020-09-10	$64.19	$64.65	$63.04	$63.04	$61.30	41,866
2020-09-09	$62.68	$65.20	$62.17	$64.02	$62.25	74,556
2020-09-08	$63.57	$63.57	$61.71	$62.36	$60.63	38,527
2020-09-04	$65.15	$65.16	$63.18	$63.90	$62.13	26,943
2020-09-03	$65.40	$65.88	$64.19	$64.52	$62.74	36,528
2020-09-02	$64.04	$65.77	$63.85	$65.41	$63.60	28,535
2020-09-01	$63.84	$64.24	$63.00	$64.10	$62.33	38,611
2020-08-31	$64.62	$65.18	$64.03	$64.13	$62.36	40,371
2020-08-28	$65.80	$65.80	$64.62	$64.83	$63.04	27,182
2020-08-27	$64.42	$65.99	$64.09	$65.33	$63.52	46,937
2020-08-26	$64.44	$64.86	$63.85	$64.09	$62.32	40,505
2020-08-25	$65.09	$65.09	$64.19	$64.66	$62.87	25,184
2020-08-24	$64.93	$64.98	$63.79	$64.78	$62.99	31,094
2020-08-21	$65.02	$65.17	$63.92	$64.79	$63.00	33,626
2020-08-20	$65.08	$65.73	$64.75	$65.24	$63.44	26,136
2020-08-19	$66.62	$66.68	$65.21	$65.49	$63.68	28,141
2020-08-18	$66.64	$66.64	$65.47	$66.55	$64.71	37,611
2020-08-17	$67.40	$67.58	$66.44	$66.81	$64.96	24,465
2020-08-14	$67.69	$67.92	$66.67	$67.43	$65.56	15,613
2020-08-13	$67.74	$68.53	$67.01	$67.91	$66.03	30,998
2020-08-12	$68.39	$69.36	$67.28	$68.16	$66.03	56,993
2020-08-11	$69.63	$69.75	$67.22	$67.83	$65.71	34,624
2020-08-10	$69.45	$69.89	$69.04	$69.35	$67.18	32,205
2020-08-07	$65.63	$69.72	$65.43	$69.58	$67.40	49,357
2020-08-06	$65.55	$66.51	$65.14	$66.10	$64.03	20,674
2020-08-05	$65.94	$66.00	$65.23	$65.74	$63.68	22,063
2020-08-04	$65.83	$65.85	$64.72	$65.60	$63.55	38,565
2020-08-03	$64.65	$66.02	$63.67	$66.02	$63.95	47,452
2020-07-31	$65.02	$66.38	$62.95	$64.06	$62.05	59,670
2020-07-30	$66.62	$66.96	$64.86	$64.90	$62.87	28,195
2020-07-29	$66.39	$67.75	$66.39	$67.36	$65.25	43,759
2020-07-28	$66.13	$66.57	$65.78	$65.92	$63.86	26,305
2020-07-27	$66.82	$66.94	$65.40	$66.08	$64.01	36,476
2020-07-24	$67.15	$67.36	$66.45	$66.95	$64.85	46,571
2020-07-23	$67.24	$67.77	$66.65	$67.11	$65.01	33,911
2020-07-22	$66.57	$67.67	$66.35	$67.15	$65.05	42,028
2020-07-21	$66.78	$67.66	$66.51	$67.00	$64.90	56,498
2020-07-20	$66.26	$66.77	$65.55	$66.08	$64.01	52,582
2020-07-17	$64.55	$66.76	$64.55	$66.53	$64.45	40,171
2020-07-16	$63.85	$64.79	$63.09	$64.68	$62.65	83,557
2020-07-15	$64.40	$64.84	$63.03	$64.02	$62.01	74,027
2020-07-14	$62.93	$63.97	$62.42	$63.06	$61.09	40,078
2020-07-13	$63.84	$63.88	$62.57	$62.76	$60.79	39,778
2020-07-10	$62.70	$63.75	$62.70	$63.64	$61.65	53,068
2020-07-09	$64.15	$64.15	$61.55	$62.35	$60.40	55,868
2020-07-08	$64.51	$64.82	$63.31	$64.44	$62.42	35,370
2020-07-07	$66.25	$66.25	$64.26	$64.58	$62.56	51,700
2020-07-06	$68.54	$68.54	$66.26	$66.60	$64.51	68,905
2020-07-02	$67.99	$68.27	$66.94	$67.65	$65.53	44,471
2020-07-01	$67.12	$68.69	$64.31	$67.21	$65.11	66,993
2020-06-30	$65.35	$67.55	$65.35	$67.18	$65.08	62,192
2020-06-29	$62.31	$66.74	$62.31	$65.92	$63.86	80,708
2020-06-26	$63.66	$64.81	$61.50	$61.50	$59.57	263,334
2020-06-25	$64.63	$64.63	$62.50	$63.76	$61.76	103,981
2020-06-24	$66.00	$66.00	$64.21	$64.73	$62.70	70,033
2020-06-23	$66.68	$66.68	$65.44	$66.31	$64.23	48,471
2020-06-22	$67.22	$67.48	$66.03	$66.48	$64.40	57,020
2020-06-19	$68.60	$68.66	$67.33	$67.54	$65.42	112,326
2020-06-18	$68.45	$68.69	$67.56	$68.10	$65.97	31,539
2020-06-17	$70.00	$70.00	$68.07	$68.56	$66.41	39,992
2020-06-16	$72.23	$72.24	$69.19	$69.38	$67.21	55,672
2020-06-15	$67.55	$72.00	$66.85	$70.56	$68.35	97,955
2020-06-12	$69.58	$69.58	$66.60	$68.04	$65.91	94,229
2020-06-11	$66.86	$68.34	$66.23	$67.68	$65.56	86,453
2020-06-10	$69.02	$69.76	$68.42	$68.85	$66.69	43,173
2020-06-09	$68.95	$69.72	$67.98	$68.75	$66.60	36,085
2020-06-08	$70.39	$70.74	$69.14	$69.42	$67.25	63,452
2020-06-05	$69.95	$72.41	$69.84	$69.95	$67.76	77,801
2020-06-04	$69.41	$69.41	$67.80	$68.45	$66.31	35,662
2020-06-03	$68.77	$71.26	$68.53	$69.74	$67.56	59,805
2020-06-02	$67.84	$68.54	$66.41	$68.29	$66.15	54,610
2020-06-01	$68.22	$68.22	$67.20	$67.26	$65.15	62,298
2020-05-29	$65.69	$68.05	$64.88	$67.86	$65.73	65,402
2020-05-28	$67.30	$68.87	$65.61	$65.94	$63.87	65,101
2020-05-27	$66.51	$66.81	$65.05	$66.52	$64.44	62,030
2020-05-26	$65.69	$66.39	$64.71	$65.35	$63.30	76,141
2020-05-22	$62.94	$63.87	$62.47	$63.80	$61.80	38,757
2020-05-21	$62.38	$63.46	$61.98	$62.52	$60.56	44,044
2020-05-20	$62.20	$63.20	$61.30	$62.36	$60.41	52,082
2020-05-19	$63.11	$63.66	$61.21	$61.28	$59.36	55,917
2020-05-18	$61.24	$64.00	$61.24	$63.55	$61.56	112,328
2020-05-15	$59.50	$60.22	$58.38	$60.22	$58.33	100,000
2020-05-14	$60.14	$60.45	$58.63	$59.62	$57.75	105,824
2020-05-13	$60.94	$61.60	$59.44	$61.25	$59.08	51,136
2020-05-12	$61.93	$61.93	$60.60	$61.15	$58.98	60,937
2020-05-11	$61.30	$62.39	$59.79	$61.77	$59.58	47,293
2020-05-08	$62.55	$62.70	$61.74	$62.10	$59.90	48,195
2020-05-07	$62.28	$63.23	$60.90	$61.88	$59.69	56,208
2020-05-06	$62.34	$63.69	$61.11	$61.11	$58.94	69,422
2020-05-05	$61.27	$62.30	$61.03	$61.81	$59.62	71,895
2020-05-04	$60.13	$61.17	$59.31	$61.04	$58.88	113,847
2020-05-01	$59.45	$60.56	$59.45	$60.01	$57.88	83,491
2020-04-30	$61.76	$62.26	$59.46	$60.30	$58.16	117,050
2020-04-29	$61.74	$63.17	$60.66	$62.75	$60.52	191,752
2020-04-28	$60.47	$60.98	$59.95	$60.50	$58.35	67,585
2020-04-27	$59.25	$59.70	$58.90	$59.20	$57.10	44,643
2020-04-24	$58.61	$59.63	$58.11	$59.10	$57.00	51,128
2020-04-23	$59.32	$59.49	$57.90	$58.66	$56.58	56,616
2020-04-22	$58.33	$59.05	$57.70	$58.77	$56.69	47,987
2020-04-21	$56.74	$57.64	$56.44	$57.00	$54.98	42,374
2020-04-20	$59.82	$60.16	$57.70	$58.52	$56.44	32,950
2020-04-17	$61.42	$61.98	$60.30	$61.36	$59.18	53,658
2020-04-16	$59.55	$60.62	$58.00	$60.29	$58.15	60,621
2020-04-15	$61.28	$61.29	$58.74	$59.00	$56.91	65,123
2020-04-14	$63.49	$64.00	$60.95	$63.30	$61.06	75,423
2020-04-13	$62.24	$62.61	$60.88	$62.37	$60.16	39,774
2020-04-09	$62.21	$63.88	$60.88	$62.94	$60.71	77,533
2020-04-08	$59.69	$61.27	$58.83	$60.56	$58.41	68,372
2020-04-07	$61.83	$62.62	$57.39	$58.28	$56.21	92,354
2020-04-06	$59.44	$61.92	$58.76	$60.88	$58.72	78,710
2020-04-03	$56.96	$57.92	$54.30	$56.66	$54.65	47,011
2020-04-02	$53.70	$57.99	$53.70	$57.64	$55.60	70,447
2020-04-01	$58.93	$58.93	$53.79	$54.24	$52.32	64,202
2020-03-31	$61.03	$61.03	$57.95	$60.12	$57.99	76,490
2020-03-30	$57.87	$62.34	$55.77	$61.47	$59.29	93,350
2020-03-27	$53.89	$59.83	$53.34	$57.23	$55.20	70,851
2020-03-26	$54.25	$57.95	$52.31	$55.65	$53.68	138,645
2020-03-25	$56.39	$58.80	$53.20	$53.82	$51.91	71,464
2020-03-24	$57.25	$59.82	$52.54	$56.39	$54.39	98,403
2020-03-23	$56.41	$59.00	$51.01	$54.88	$52.93	114,318
2020-03-20	$57.17	$59.98	$54.43	$56.86	$54.84	173,728
2020-03-19	$55.56	$59.37	$53.33	$57.39	$55.35	119,855
2020-03-18	$57.43	$61.52	$55.00	$56.31	$54.31	108,100
2020-03-17	$50.17	$61.70	$48.79	$61.35	$59.17	121,928
2020-03-16	$52.53	$53.60	$48.79	$49.45	$47.70	108,765
2020-03-13	$55.24	$56.79	$52.18	$55.54	$53.57	169,248
2020-03-12	$56.00	$57.49	$52.73	$53.61	$51.71	121,594
2020-03-11	$64.17	$64.69	$58.36	$58.52	$56.44	77,730
2020-03-10	$65.26	$66.15	$62.73	$65.08	$62.77	85,198
2020-03-09	$64.61	$67.11	$62.75	$64.08	$61.81	70,626
2020-03-06	$64.26	$67.81	$62.68	$67.61	$65.21	75,608
2020-03-05	$65.28	$65.82	$64.21	$65.67	$63.34	70,674
2020-03-04	$64.34	$66.66	$63.76	$66.47	$64.11	64,683
2020-03-03	$64.24	$64.86	$62.07	$63.26	$61.02	82,921
2020-03-02	$59.97	$64.44	$59.63	$64.43	$62.15	80,595
2020-02-28	$59.38	$60.33	$56.00	$59.47	$57.36	162,989
2020-02-27	$65.07	$65.64	$61.88	$61.90	$59.70	67,933
2020-02-26	$65.06	$65.91	$64.79	$65.53	$63.21	44,015
2020-02-25	$67.01	$67.10	$64.68	$64.84	$62.54	51,751
2020-02-24	$67.49	$68.22	$66.51	$66.84	$64.47	41,672
2020-02-21	$67.86	$68.91	$66.96	$68.26	$65.84	39,710
2020-02-20	$67.91	$68.50	$66.24	$67.61	$65.21	43,837
2020-02-19	$69.53	$69.53	$67.81	$67.88	$65.47	41,030
2020-02-18	$69.29	$69.92	$69.17	$69.45	$66.99	33,187
2020-02-14	$69.42	$69.82	$69.04	$69.26	$66.80	33,125
2020-02-13	$67.84	$69.45	$67.84	$69.44	$66.98	51,394
2020-02-12	$67.82	$68.16	$67.04	$68.14	$65.48	43,546
2020-02-11	$68.90	$69.52	$67.62	$67.71	$65.07	40,197
2020-02-10	$68.29	$68.83	$68.18	$68.72	$66.04	28,335
2020-02-07	$68.10	$68.54	$67.81	$68.15	$65.49	33,866
2020-02-06	$67.79	$68.00	$67.35	$67.97	$65.32	30,996
2020-02-05	$67.00	$67.68	$66.54	$67.46	$64.83	56,469
2020-02-04	$66.96	$67.39	$66.51	$66.57	$63.97	54,895
2020-02-03	$65.20	$66.56	$65.20	$66.44	$63.85	46,225
2020-01-31	$66.92	$67.11	$65.11	$65.26	$62.71	48,244
2020-01-30	$66.84	$66.97	$65.77	$66.91	$64.30	43,204
2020-01-29	$66.36	$67.06	$65.72	$66.87	$64.26	57,152
2020-01-28	$66.15	$67.19	$65.85	$66.30	$63.71	45,937
2020-01-27	$65.85	$66.47	$65.79	$65.97	$63.40	65,673
2020-01-24	$66.85	$67.02	$65.75	$65.89	$63.32	54,977
2020-01-23	$66.71	$66.82	$66.06	$66.70	$64.10	68,107
2020-01-22	$66.86	$66.91	$66.30	$66.74	$64.14	68,167
2020-01-21	$66.05	$66.68	$65.52	$66.54	$63.94	82,877
2020-01-17	$64.90	$66.19	$64.27	$66.13	$63.55	78,989
2020-01-16	$63.43	$64.81	$63.43	$64.77	$62.24	51,130
2020-01-15	$62.33	$63.34	$62.03	$63.28	$60.81	35,165
2020-01-14	$62.40	$62.80	$61.91	$62.21	$59.78	41,312
2020-01-13	$61.44	$62.73	$61.44	$62.66	$60.22	49,491
2020-01-10	$61.30	$61.70	$60.65	$61.34	$58.95	55,426
2020-01-09	$61.44	$61.98	$61.20	$61.43	$59.03	58,219
2020-01-08	$60.95	$61.33	$60.56	$61.30	$58.91	123,662
2020-01-07	$61.09	$61.30	$60.50	$60.95	$58.57	61,950
2020-01-06	$61.84	$62.21	$60.96	$61.34	$58.95	72,575
2020-01-03	$61.95	$62.72	$61.95	$62.25	$59.82	63,049
2020-01-02	$64.08	$64.08	$61.85	$62.22	$59.79	55,908
2019-12-31	$63.49	$63.96	$63.29	$63.57	$61.09	70,465
2019-12-30	$63.37	$63.83	$62.92	$63.56	$61.08	65,503
2019-12-27	$63.28	$63.72	$62.83	$63.46	$60.98	81,264
2019-12-26	$63.00	$63.41	$62.62	$63.23	$60.76	47,248
2019-12-24	$62.75	$63.07	$61.81	$63.00	$60.54	33,308
2019-12-23	$62.85	$62.85	$62.01	$62.55	$60.11	61,798
2019-12-20	$63.39	$63.48	$62.60	$62.88	$60.43	210,540
2019-12-19	$63.41	$63.91	$63.10	$63.34	$60.87	59,669
2019-12-18	$63.43	$63.83	$62.70	$63.40	$60.93	100,828
2019-12-17	$63.80	$64.52	$62.89	$63.24	$60.77	92,772
2019-12-16	$62.82	$63.74	$62.64	$63.74	$61.25	52,856
2019-12-13	$63.16	$63.34	$62.50	$62.79	$60.34	71,939
2019-12-12	$64.06	$64.63	$62.84	$63.12	$60.66	88,278
2019-12-11	$63.53	$64.39	$63.20	$64.17	$61.67	58,209
2019-12-10	$63.20	$63.80	$63.05	$63.39	$60.92	98,609
2019-12-09	$63.32	$63.49	$62.72	$63.15	$60.69	48,528
2019-12-06	$62.46	$63.37	$62.22	$63.37	$60.90	69,592
2019-12-05	$62.38	$62.66	$61.85	$62.55	$60.11	76,655
2019-12-04	$61.88	$62.67	$61.71	$62.29	$59.86	73,568
2019-12-03	$61.72	$62.04	$60.86	$61.56	$59.16	77,407
2019-12-02	$62.85	$62.95	$61.55	$61.66	$59.25	53,426
2019-11-29	$62.68	$62.90	$62.30	$62.81	$60.36	34,487
2019-11-27	$62.06	$62.82	$61.72	$62.67	$60.23	69,746
2019-11-26	$62.00	$62.58	$61.43	$61.82	$59.41	85,057
2019-11-25	$61.58	$62.39	$61.34	$62.05	$59.63	71,487
2019-11-22	$62.42	$62.42	$61.30	$61.50	$59.10	73,010
2019-11-21	$63.61	$63.61	$61.61	$62.39	$59.96	115,745
2019-11-20	$60.50	$64.22	$60.00	$63.50	$61.02	287,024
2019-11-19	$60.64	$62.11	$60.46	$62.04	$59.62	76,200
2019-11-18	$60.13	$60.88	$60.03	$60.56	$58.20	52,081
2019-11-15	$60.47	$60.50	$58.99	$60.04	$57.70	53,123
2019-11-14	$60.72	$61.02	$60.19	$60.30	$57.95	55,008
2019-11-13	$60.32	$61.24	$60.32	$60.84	$58.22	44,557
2019-11-12	$59.26	$60.64	$58.91	$60.31	$57.71	76,039
2019-11-11	$59.33	$60.26	$58.75	$59.03	$56.49	96,631
2019-11-08	$61.04	$61.75	$59.30	$59.39	$56.83	127,979
2019-11-07	$63.49	$63.49	$60.43	$61.07	$58.44	57,546
2019-11-06	$63.36	$63.77	$62.95	$63.57	$60.83	42,759
2019-11-05	$64.50	$64.91	$63.07	$63.17	$60.45	60,919
2019-11-04	$66.70	$66.90	$64.04	$64.72	$61.93	67,195
2019-11-01	$67.11	$67.69	$66.40	$66.50	$63.64	74,972
2019-10-31	$66.44	$67.50	$66.17	$67.25	$64.35	39,928
2019-10-30	$65.12	$66.56	$65.12	$66.19	$63.34	42,337
2019-10-29	$64.75	$65.08	$64.04	$65.03	$62.23	40,534
2019-10-28	$65.34	$65.45	$64.68	$64.78	$61.99	25,966
2019-10-25	$65.60	$65.61	$64.84	$65.29	$62.48	34,119
2019-10-24	$66.42	$66.77	$65.43	$65.58	$62.76	45,879
2019-10-23	$66.11	$67.13	$65.85	$66.29	$63.43	63,686
2019-10-22	$65.39	$66.10	$65.34	$65.89	$63.05	39,502
2019-10-21	$65.59	$65.59	$64.59	$65.12	$62.31	52,069
2019-10-18	$65.28	$65.59	$64.69	$65.11	$62.31	54,832
2019-10-17	$64.76	$65.70	$64.68	$65.49	$62.67	48,834
2019-10-16	$64.07	$64.87	$63.21	$64.71	$61.92	45,848
2019-10-15	$64.44	$64.74	$63.91	$64.08	$61.32	31,687
2019-10-14	$64.94	$64.94	$64.11	$64.38	$61.61	26,377
2019-10-11	$64.83	$66.08	$64.44	$64.84	$62.05	63,043
2019-10-10	$64.35	$64.84	$64.06	$64.48	$61.70	31,823
2019-10-09	$64.22	$64.78	$62.92	$64.27	$61.50	51,882
2019-10-08	$64.04	$64.28	$63.40	$63.74	$60.99	59,198
2019-10-07	$64.64	$64.80	$63.83	$64.22	$61.45	99,315
2019-10-04	$63.62	$64.82	$63.47	$64.61	$61.83	81,416
2019-10-03	$63.83	$64.40	$63.19	$63.29	$60.56	59,346
2019-10-02	$64.13	$64.93	$63.51	$63.80	$61.05	59,992
2019-10-01	$65.22	$65.60	$64.12	$64.37	$61.60	67,296
2019-09-30	$65.50	$66.10	$64.92	$64.96	$62.16	72,202
2019-09-27	$65.09	$65.65	$64.68	$65.07	$62.27	77,683
2019-09-26	$64.70	$65.28	$63.50	$64.72	$61.93	89,642
2019-09-25	$63.12	$65.39	$63.00	$64.46	$61.68	149,368
2019-09-24	$63.30	$63.78	$62.73	$62.82	$60.11	62,159
2019-09-23	$63.39	$64.34	$62.83	$62.87	$60.16	58,400
2019-09-20	$63.93	$64.05	$62.81	$63.66	$60.92	138,578
2019-09-19	$63.83	$65.13	$63.83	$64.12	$61.36	63,734
2019-09-18	$63.07	$64.24	$63.07	$63.54	$60.80	61,649
2019-09-17	$61.87	$63.51	$61.78	$63.10	$60.38	62,798
2019-09-16	$61.76	$62.57	$61.76	$61.85	$59.19	66,427
2019-09-13	$61.68	$62.43	$61.16	$61.89	$59.22	57,142
2019-09-12	$60.87	$61.91	$60.36	$61.61	$58.96	68,375
2019-09-11	$59.11	$60.99	$59.11	$60.51	$57.90	72,402
2019-09-10	$58.48	$59.05	$57.92	$58.97	$56.43	57,069
2019-09-09	$60.40	$60.40	$57.75	$58.36	$55.85	81,070
2019-09-06	$61.25	$61.41	$59.95	$60.30	$57.70	54,007
2019-09-05	$61.22	$61.79	$60.66	$61.29	$58.65	59,454
2019-09-04	$61.69	$61.79	$60.96	$61.19	$58.55	60,126
2019-09-03	$61.19	$62.35	$61.18	$61.42	$58.77	67,125
2019-08-30	$61.07	$61.43	$60.35	$61.04	$58.41	41,087
2019-08-29	$60.34	$61.30	$60.29	$60.94	$58.31	41,267
2019-08-28	$59.92	$60.09	$59.57	$59.96	$57.38	46,839
2019-08-27	$61.00	$61.34	$59.74	$59.78	$57.20	87,065
2019-08-26	$60.08	$60.74	$59.42	$60.73	$58.11	55,261
2019-08-23	$61.20	$61.49	$59.47	$59.54	$56.98	71,086
2019-08-22	$60.62	$61.52	$59.80	$61.19	$58.55	65,194
2019-08-21	$60.71	$60.74	$59.84	$60.43	$57.83	70,179
2019-08-20	$60.93	$61.15	$60.29	$60.47	$57.87	54,922
2019-08-19	$60.82	$61.36	$60.54	$60.95	$58.32	77,599
2019-08-16	$60.50	$60.96	$60.32	$60.81	$58.19	64,602
2019-08-15	$60.02	$61.09	$59.45	$60.41	$57.81	66,779
2019-08-14	$60.00	$60.75	$59.70	$59.91	$57.33	53,494
2019-08-13	$59.60	$60.65	$59.33	$60.38	$57.55	44,690
2019-08-12	$59.48	$59.87	$58.97	$59.66	$56.86	67,596
2019-08-09	$59.02	$59.75	$58.79	$59.60	$56.81	55,047
2019-08-08	$57.64	$59.76	$57.64	$59.08	$56.31	95,978
2019-08-07	$57.36	$58.11	$56.57	$57.53	$54.83	36,154
2019-08-06	$56.88	$57.58	$55.97	$57.39	$54.70	77,885
2019-08-05	$57.20	$57.50	$55.30	$56.84	$54.17	159,986
2019-08-02	$57.54	$58.24	$55.62	$58.02	$55.30	146,179
2019-08-01	$62.54	$62.54	$57.38	$58.03	$55.31	121,528
2019-07-31	$62.28	$63.53	$62.10	$62.63	$59.69	94,891
2019-07-30	$61.22	$62.62	$61.22	$62.07	$59.16	66,612
2019-07-29	$61.55	$61.64	$61.06	$61.40	$58.52	45,252
2019-07-26	$60.50	$61.49	$59.96	$61.43	$58.55	48,207
2019-07-25	$60.77	$61.08	$60.39	$60.44	$57.61	52,904
2019-07-24	$60.09	$60.92	$59.40	$60.82	$57.97	60,936
2019-07-23	$60.00	$60.18	$59.25	$60.09	$57.27	37,276
2019-07-22	$59.55	$60.04	$58.71	$59.93	$57.12	52,118
2019-07-19	$60.29	$60.48	$59.41	$59.45	$56.66	32,398
2019-07-18	$60.78	$60.83	$59.75	$60.58	$57.74	50,240
2019-07-17	$59.62	$60.72	$59.62	$60.64	$57.80	42,302
2019-07-16	$58.82	$59.61	$58.82	$59.53	$56.74	33,172
2019-07-15	$59.59	$59.59	$59.01	$59.10	$56.33	24,738
2019-07-12	$60.18	$60.18	$59.36	$59.49	$56.70	46,542
2019-07-11	$60.99	$61.14	$59.57	$60.17	$57.35	44,935
2019-07-10	$60.98	$61.25	$60.63	$61.00	$58.14	37,802
2019-07-09	$62.07	$62.07	$60.56	$60.90	$58.04	36,045
2019-07-08	$62.27	$62.50	$61.72	$62.05	$59.14	34,314
2019-07-05	$61.48	$62.33	$60.83	$62.28	$59.36	47,434
2019-07-03	$61.02	$62.33	$61.02	$61.73	$58.84	33,660
2019-07-02	$59.58	$61.05	$59.55	$60.89	$58.03	63,293
2019-07-01	$59.80	$60.17	$57.78	$59.36	$56.58	89,382
2019-06-28	$58.57	$59.75	$58.37	$59.25	$56.47	239,006
2019-06-27	$58.80	$59.31	$57.99	$58.48	$55.74	130,367
2019-06-26	$60.06	$60.51	$57.53	$58.69	$55.94	91,100
2019-06-25	$60.25	$60.48	$59.70	$60.06	$57.24	53,329
2019-06-24	$60.36	$60.78	$59.52	$60.12	$57.30	76,555
2019-06-21	$60.37	$61.49	$59.76	$60.18	$57.36	118,696
2019-06-20	$60.37	$60.70	$59.60	$60.67	$57.82	63,912
2019-06-19	$59.20	$60.34	$59.20	$60.00	$57.19	75,894
2019-06-18	$61.17	$61.17	$58.48	$59.28	$56.50	79,979
2019-06-17	$62.13	$62.15	$60.64	$60.89	$58.03	59,967
2019-06-14	$61.14	$62.20	$61.05	$61.87	$58.97	76,908
2019-06-13	$61.15	$61.64	$60.04	$61.01	$58.15	78,893
2019-06-12	$59.18	$61.27	$59.15	$61.06	$58.20	65,518
2019-06-11	$58.40	$59.25	$57.58	$59.12	$56.35	57,997
2019-06-10	$59.11	$59.36	$58.03	$58.33	$55.59	45,721
2019-06-07	$59.96	$60.25	$59.14	$59.21	$56.43	50,843
2019-06-06	$59.77	$60.02	$58.01	$59.44	$56.65	54,337
2019-06-05	$59.09	$59.60	$58.64	$59.60	$56.81	99,267
2019-06-04	$59.38	$59.50	$58.44	$58.90	$56.14	69,894
2019-06-03	$59.37	$60.12	$58.89	$59.25	$56.47	59,419
2019-05-31	$58.38	$59.36	$57.50	$59.16	$56.39	44,199
2019-05-30	$59.54	$60.00	$57.96	$58.45	$55.71	41,992
2019-05-29	$60.74	$60.74	$59.06	$59.30	$56.52	56,371
2019-05-28	$61.13	$61.61	$60.29	$60.56	$57.72	67,473
2019-05-24	$60.83	$61.50	$60.46	$61.00	$58.14	27,717
2019-05-23	$61.81	$62.00	$60.36	$60.55	$57.71	62,964
2019-05-22	$61.55	$61.93	$61.17	$61.82	$58.92	55,939
2019-05-21	$61.00	$61.91	$60.70	$61.51	$58.63	43,227
2019-05-20	$60.94	$61.40	$60.42	$61.00	$58.14	19,525
2019-05-17	$61.00	$61.25	$60.41	$60.79	$57.94	28,448
2019-05-16	$60.22	$61.41	$60.00	$61.05	$58.19	33,887
2019-05-15	$60.98	$61.48	$60.36	$60.45	$57.62	30,059
2019-05-14	$62.15	$63.68	$60.65	$60.98	$58.12	46,993
2019-05-13	$60.27	$62.39	$60.27	$62.20	$59.05	65,180
2019-05-10	$59.90	$60.67	$59.33	$60.60	$57.53	42,668
2019-05-09	$59.36	$59.98	$59.11	$59.84	$56.81	38,378
2019-05-08	$58.47	$59.89	$57.42	$59.37	$56.36	71,572
2019-05-07	$57.80	$58.09	$56.07	$56.79	$53.91	31,734
2019-05-06	$57.48	$58.52	$57.13	$57.94	$55.01	27,877
2019-05-03	$56.25	$57.96	$56.25	$57.83	$54.90	39,565
2019-05-02	$56.71	$56.72	$55.45	$56.43	$53.57	36,666
2019-05-01	$57.98	$57.99	$56.62	$56.75	$53.88	63,765
2019-04-30	$56.88	$58.14	$56.88	$57.99	$55.05	58,411
2019-04-29	$56.71	$57.24	$56.08	$56.98	$54.10	36,200
2019-04-26	$55.89	$56.76	$55.76	$56.62	$53.75	57,727
2019-04-25	$55.21	$55.88	$54.18	$55.81	$52.98	39,402
2019-04-24	$54.40	$55.55	$54.40	$55.30	$52.50	39,899
2019-04-23	$53.82	$54.75	$53.42	$54.20	$51.46	36,788
2019-04-22	$54.28	$54.82	$53.55	$53.79	$51.07	28,533
2019-04-18	$53.67	$54.35	$53.34	$54.29	$51.54	37,151
2019-04-17	$53.17	$54.05	$52.61	$53.89	$51.16	59,357
2019-04-16	$54.00	$54.60	$53.14	$53.17	$50.48	50,422
2019-04-15	$53.52	$54.33	$53.52	$54.27	$51.52	29,819
2019-04-12	$53.97	$53.97	$53.37	$53.89	$51.16	38,710
2019-04-11	$54.47	$54.47	$53.80	$54.04	$51.30	24,165
2019-04-10	$53.85	$54.57	$53.51	$54.48	$51.72	26,707
2019-04-09	$54.39	$54.44	$53.71	$53.76	$51.04	34,218
2019-04-08	$55.29	$55.39	$54.17	$54.42	$51.66	59,043
2019-04-05	$54.73	$55.94	$53.44	$55.57	$52.76	118,047
2019-04-04	$54.79	$54.80	$54.14	$54.80	$52.03	41,031
2019-04-03	$54.28	$55.02	$53.65	$54.52	$51.76	60,965
2019-04-02	$55.08	$55.08	$52.51	$54.37	$51.62	199,480
2019-04-01	$56.24	$56.44	$54.50	$55.07	$52.28	70,995
2019-03-29	$55.87	$56.25	$55.15	$55.99	$53.16	61,521
2019-03-28	$57.03	$57.03	$55.38	$55.73	$52.91	37,817
2019-03-27	$57.81	$57.96	$56.28	$57.06	$54.17	40,877
2019-03-26	$57.19	$58.00	$57.05	$57.91	$54.98	112,397
2019-03-25	$56.50	$57.50	$55.91	$57.10	$54.21	35,674
2019-03-22	$58.65	$58.65	$56.52	$56.52	$53.66	46,444
2019-03-21	$57.18	$58.84	$57.03	$58.60	$55.63	34,433
2019-03-20	$56.75	$57.94	$56.15	$57.31	$54.41	47,480
2019-03-19	$57.62	$58.31	$56.54	$56.59	$53.72	33,828
2019-03-18	$58.41	$58.50	$57.33	$57.76	$54.84	39,201
2019-03-15	$58.56	$59.62	$58.11	$58.38	$55.42	180,643
2019-03-14	$59.23	$59.77	$58.32	$58.38	$55.42	34,160
2019-03-13	$59.91	$60.14	$58.95	$59.32	$56.32	29,581
2019-03-12	$60.11	$60.43	$59.61	$59.92	$56.89	40,003
2019-03-11	$57.60	$60.48	$57.60	$59.72	$56.70	64,844
2019-03-08	$57.52	$58.03	$56.38	$57.55	$54.64	26,007
2019-03-07	$57.22	$58.48	$55.01	$57.36	$54.46	55,529
2019-03-06	$58.27	$58.27	$56.85	$56.90	$54.02	37,212
2019-03-05	$58.55	$59.17	$58.15	$58.30	$55.35	29,522
2019-03-04	$58.51	$58.65	$57.63	$58.56	$55.60	44,353
2019-03-01	$58.88	$59.21	$58.12	$58.51	$55.55	42,996
2019-02-28	$58.90	$59.34	$58.08	$58.87	$55.89	44,197
2019-02-27	$58.13	$58.88	$57.29	$58.86	$55.88	38,850
2019-02-26	$58.14	$58.80	$57.44	$58.45	$55.49	52,711
2019-02-25	$59.18	$59.33	$57.72	$57.78	$54.85	47,403
2019-02-22	$57.96	$59.40	$57.75	$59.17	$56.17	37,494
2019-02-21	$57.81	$58.09	$57.36	$57.97	$55.03	25,700
2019-02-20	$57.61	$58.03	$57.21	$57.82	$54.89	35,054
2019-02-19	$57.00	$57.63	$56.43	$57.55	$54.64	24,078
2019-02-15	$55.49	$57.39	$55.35	$57.08	$54.19	57,421
2019-02-14	$55.75	$56.14	$55.04	$55.27	$52.47	28,812
2019-02-13	$56.10	$56.84	$55.67	$55.78	$52.73	14,397
2019-02-12	$56.09	$56.62	$55.96	$56.13	$53.06	29,971
2019-02-11	$55.54	$56.05	$55.20	$55.90	$52.84	15,969
2019-02-08	$54.10	$55.71	$54.10	$55.53	$52.49	34,605
2019-02-07	$54.15	$54.41	$53.83	$54.08	$51.12	43,524
2019-02-06	$54.76	$55.30	$53.93	$54.17	$51.20	55,585
2019-02-05	$55.38	$55.62	$54.42	$54.71	$51.72	47,461
2019-02-04	$54.74	$55.68	$54.30	$55.37	$52.34	62,264
2019-02-01	$56.08	$56.14	$54.44	$54.98	$51.97	48,203
2019-01-31	$54.33	$56.29	$54.15	$56.20	$53.12	49,350
2019-01-30	$54.50	$55.43	$54.30	$54.44	$51.46	43,222
2019-01-29	$54.94	$54.94	$53.42	$54.58	$51.59	51,335
2019-01-28	$55.87	$56.55	$54.83	$54.95	$51.94	32,426
2019-01-25	$57.98	$58.16	$56.04	$56.12	$53.05	39,282
2019-01-24	$56.14	$58.00	$55.12	$57.97	$54.80	49,412
2019-01-23	$54.95	$56.23	$54.53	$56.07	$53.00	66,950
2019-01-22	$55.51	$56.63	$54.14	$54.65	$51.66	57,603
2019-01-18	$55.75	$56.29	$55.47	$55.53	$52.49	35,688
2019-01-17	$54.91	$55.87	$54.91	$55.85	$52.79	35,478
2019-01-16	$54.47	$55.05	$54.14	$54.90	$51.89	37,982
2019-01-15	$53.45	$54.41	$53.01	$54.41	$51.43	34,646
2019-01-14	$54.87	$55.51	$53.31	$53.45	$50.52	47,576
2019-01-11	$55.86	$56.06	$54.70	$55.47	$52.43	27,830
2019-01-10	$55.45	$56.28	$54.39	$55.87	$52.81	71,776
2019-01-09	$54.79	$56.99	$54.28	$55.24	$52.22	110,661
2019-01-08	$53.34	$55.01	$52.34	$54.70	$51.71	97,415
2019-01-07	$52.90	$53.04	$52.00	$52.83	$49.94	74,047
2019-01-04	$52.57	$54.06	$51.92	$52.95	$50.05	57,815
2019-01-03	$51.84	$53.75	$51.50	$52.54	$49.66	66,023
2019-01-02	$52.77	$53.06	$51.02	$51.85	$49.01	67,971
2018-12-31	$52.88	$53.80	$51.48	$53.35	$50.43	66,052
2018-12-28	$52.10	$53.19	$52.06	$52.59	$49.71	31,285
2018-12-27	$51.07	$51.88	$50.03	$51.88	$49.04	46,407
2018-12-26	$49.86	$51.73	$49.17	$51.40	$48.59	57,215
2018-12-24	$52.04	$52.71	$49.23	$49.23	$46.54	35,854
2018-12-21	$52.76	$53.73	$51.98	$52.05	$49.20	271,901
2018-12-20	$53.23	$54.00	$52.14	$52.91	$50.01	66,137
2018-12-19	$52.90	$54.34	$52.47	$53.02	$50.12	51,877
2018-12-18	$54.68	$54.96	$52.33	$52.74	$49.85	86,166
2018-12-17	$58.29	$58.29	$54.03	$54.48	$51.50	166,778
2018-12-14	$54.55	$58.78	$54.55	$58.56	$55.35	205,803
2018-12-13	$55.76	$56.82	$54.67	$54.70	$51.71	93,991
2018-12-12	$55.35	$56.64	$55.35	$55.75	$52.70	66,076
2018-12-11	$53.97	$60.31	$53.43	$54.73	$51.73	55,171
2018-12-10	$52.04	$54.54	$51.47	$53.96	$51.01	84,536
2018-12-07	$52.75	$53.29	$51.95	$52.43	$49.56	42,088
2018-12-06	$51.67	$52.85	$51.20	$52.80	$49.91	58,331
2018-12-04	$53.37	$53.85	$51.69	$51.97	$49.13	50,432
2018-12-03	$52.30	$53.19	$51.05	$53.19	$50.28	59,556
2018-11-30	$50.77	$52.00	$50.19	$51.84	$49.00	56,002
2018-11-29	$51.15	$51.50	$50.34	$50.86	$48.08	32,178
2018-11-28	$49.79	$51.94	$49.79	$51.09	$48.29	36,222
2018-11-27	$50.93	$51.88	$49.51	$49.85	$47.12	41,425
2018-11-26	$50.42	$51.16	$49.96	$51.10	$48.30	24,342
2018-11-23	$49.56	$50.92	$48.67	$50.28	$47.53	19,195
2018-11-21	$50.01	$50.82	$49.26	$49.57	$46.86	23,426
2018-11-20	$48.67	$51.39	$48.67	$50.01	$47.27	57,818
2018-11-19	$48.78	$49.99	$47.90	$48.98	$46.30	25,822
2018-11-16	$49.21	$49.82	$48.29	$48.79	$46.12	32,656
2018-11-15	$48.01	$49.25	$46.78	$49.25	$46.55	40,320
2018-11-14	$49.25	$51.96	$48.22	$48.27	$45.63	29,241
2018-11-13	$49.78	$51.25	$48.98	$49.24	$46.31	39,879
2018-11-12	$49.50	$50.75	$49.47	$49.63	$46.68	46,810
2018-11-09	$49.76	$50.95	$49.08	$49.41	$46.47	30,648
2018-11-08	$52.35	$52.82	$49.17	$49.72	$46.77	56,554
2018-11-07	$50.34	$52.56	$50.33	$52.35	$49.24	57,819
2018-11-06	$48.47	$50.13	$47.38	$50.12	$47.14	43,601
2018-11-05	$45.98	$48.72	$45.92	$48.48	$45.60	84,111
2018-11-02	$43.70	$44.60	$43.12	$43.78	$41.18	21,189
2018-11-01	$45.01	$45.13	$43.62	$43.62	$41.03	35,772
2018-10-31	$45.98	$45.98	$44.53	$45.00	$42.33	20,061
2018-10-30	$45.50	$46.29	$45.11	$45.78	$43.06	27,355
2018-10-29	$44.74	$46.12	$44.39	$45.56	$42.85	20,012
2018-10-26	$45.81	$46.99	$44.55	$44.66	$42.01	44,039
2018-10-25	$46.64	$47.46	$45.74	$46.04	$43.30	26,584
2018-10-24	$45.77	$47.40	$45.20	$46.52	$43.76	49,907
2018-10-23	$45.70	$46.29	$44.18	$45.87	$43.14	26,901
2018-10-22	$45.76	$45.99	$43.95	$45.92	$43.19	18,224
2018-10-19	$44.70	$46.38	$44.70	$45.77	$43.05	33,070
2018-10-18	$45.06	$45.75	$44.60	$44.86	$42.19	24,019
2018-10-17	$45.44	$45.44	$44.35	$45.14	$42.46	17,240
2018-10-16	$44.31	$45.80	$43.76	$45.64	$42.93	24,728
2018-10-15	$44.19	$45.69	$43.90	$44.28	$41.65	30,583
2018-10-12	$44.93	$45.06	$43.66	$44.20	$41.57	30,589
2018-10-11	$46.40	$46.40	$44.66	$44.87	$42.20	29,361
2018-10-10	$47.28	$48.17	$46.55	$46.55	$43.78	37,819
2018-10-09	$46.75	$48.10	$46.75	$47.30	$44.49	24,341
2018-10-08	$46.02	$46.99	$45.31	$46.69	$43.92	27,329
2018-10-05	$46.75	$46.87	$45.47	$46.15	$43.41	58,537
2018-10-04	$46.73	$47.98	$46.53	$46.67	$43.90	17,213
2018-10-03	$46.98	$47.30	$46.61	$46.89	$44.10	22,702
2018-10-02	$47.14	$47.42	$46.63	$46.97	$44.18	21,641
2018-10-01	$48.43	$48.64	$47.11	$47.15	$44.35	26,091
2018-09-28	$47.59	$48.43	$47.18	$48.42	$45.54	40,688
2018-09-27	$46.92	$48.62	$46.92	$47.60	$44.77	27,225
2018-09-26	$47.79	$47.85	$47.25	$47.45	$44.63	36,828
2018-09-25	$48.63	$48.63	$47.70	$47.79	$44.95	29,220
2018-09-24	$48.89	$48.89	$47.82	$48.64	$45.75	36,640
2018-09-21	$47.53	$49.00	$47.11	$49.00	$46.09	171,670
2018-09-20	$47.39	$48.52	$46.79	$47.57	$44.74	22,466
2018-09-19	$47.85	$48.59	$47.10	$47.37	$44.56	55,084
2018-09-18	$47.81	$47.99	$47.50	$47.79	$44.95	30,044
2018-09-17	$48.15	$48.15	$47.11	$47.84	$45.00	36,916
2018-09-14	$46.87	$48.36	$46.45	$48.11	$45.25	46,311
2018-09-13	$46.38	$47.07	$46.37	$46.92	$44.13	27,005
2018-09-12	$46.64	$46.94	$46.06	$46.39	$43.63	17,522
2018-09-11	$46.42	$46.96	$46.21	$46.58	$43.81	20,809
2018-09-10	$46.73	$47.47	$46.20	$46.43	$43.67	16,823
2018-09-07	$46.59	$47.10	$46.22	$46.66	$43.89	37,646
2018-09-06	$46.82	$46.98	$45.57	$46.68	$43.91	22,886
2018-09-05	$45.58	$46.95	$45.35	$46.83	$44.05	34,768
2018-09-04	$45.80	$46.39	$45.19	$45.65	$42.94	25,840
2018-08-31	$45.13	$46.02	$44.78	$45.80	$43.08	28,013
2018-08-30	$44.91	$45.38	$44.87	$45.17	$42.49	32,281
2018-08-29	$44.78	$45.20	$44.46	$44.84	$42.18	23,459
2018-08-28	$44.99	$45.14	$44.55	$44.66	$42.01	21,184
2018-08-27	$46.02	$46.04	$45.00	$45.03	$42.35	39,476
2018-08-24	$46.07	$46.48	$45.62	$46.16	$43.42	40,322
2018-08-23	$46.16	$46.53	$45.40	$45.99	$43.26	42,875
2018-08-22	$47.78	$47.78	$46.01	$46.25	$43.50	36,428
2018-08-21	$47.11	$47.81	$46.82	$47.63	$44.80	29,140
2018-08-20	$47.51	$47.79	$46.29	$47.03	$44.24	25,442
2018-08-17	$46.86	$47.99	$46.86	$47.34	$44.53	44,564
2018-08-16	$46.86	$47.76	$45.82	$46.96	$44.17	29,702
2018-08-15	$46.80	$48.16	$45.03	$46.66	$43.89	37,789
2018-08-14	$45.65	$47.33	$45.11	$47.18	$44.38	57,582
2018-08-13	$44.95	$45.95	$44.23	$45.63	$42.72	35,309
2018-08-10	$45.17	$45.56	$44.82	$44.94	$42.07	23,206
2018-08-09	$45.22	$45.65	$44.67	$45.28	$42.39	24,926
2018-08-08	$43.14	$45.33	$43.14	$45.02	$42.15	26,818
2018-08-07	$43.14	$44.64	$42.60	$44.36	$41.53	45,058
2018-08-06	$42.67	$43.75	$42.67	$43.13	$40.38	32,788
2018-08-03	$43.88	$43.88	$42.34	$42.66	$39.94	29,200
2018-08-02	$43.35	$44.03	$43.20	$43.87	$41.07	21,333
2018-08-01	$44.29	$44.50	$42.63	$43.28	$40.52	30,411
2018-07-31	$44.97	$44.97	$43.80	$44.29	$41.46	39,222
2018-07-30	$44.62	$44.62	$43.79	$43.98	$41.17	46,445
2018-07-27	$45.57	$45.65	$44.32	$44.49	$41.65	32,457
2018-07-26	$45.33	$46.00	$44.13	$45.70	$42.78	26,018
2018-07-25	$45.71	$45.95	$45.05	$45.34	$42.44	19,574
2018-07-24	$45.25	$45.83	$44.79	$45.73	$42.81	32,403
2018-07-23	$45.46	$45.46	$45.04	$45.25	$42.36	26,574
2018-07-20	$46.13	$46.18	$45.36	$45.47	$42.57	49,830
2018-07-19	$44.75	$46.27	$44.01	$45.99	$43.05	71,904
2018-07-18	$44.63	$44.98	$42.89	$44.75	$41.89	68,172
2018-07-17	$44.46	$45.05	$44.43	$44.70	$41.85	47,017
2018-07-16	$44.25	$44.66	$43.99	$44.62	$41.77	34,040
2018-07-13	$43.18	$44.68	$43.18	$44.32	$41.49	46,775
2018-07-12	$43.45	$43.45	$42.63	$43.19	$40.43	38,557
2018-07-11	$42.95	$43.61	$42.51	$43.36	$40.59	37,918
2018-07-10	$42.70	$43.18	$42.70	$43.06	$40.31	25,373
2018-07-09	$43.69	$43.70	$42.51	$42.75	$40.02	52,650
2018-07-06	$43.32	$43.86	$42.98	$43.74	$40.95	40,281
2018-07-05	$42.87	$43.35	$42.31	$43.31	$40.54	37,950
2018-07-03	$42.40	$43.11	$42.26	$42.75	$40.02	15,984
2018-07-02	$42.11	$42.59	$41.77	$42.37	$39.66	30,565
2018-06-29	$42.59	$42.85	$42.07	$42.17	$39.48	51,360
2018-06-28	$42.74	$42.98	$42.22	$42.64	$39.92	63,850
2018-06-27	$43.14	$44.03	$42.63	$42.75	$40.02	26,997
2018-06-26	$42.93	$43.65	$42.88	$43.14	$40.39	27,861
2018-06-25	$42.32	$43.33	$42.32	$42.87	$40.13	44,981
2018-06-22	$42.94	$43.27	$42.26	$42.33	$39.63	115,187
2018-06-21	$42.80	$43.10	$42.60	$42.82	$40.09	35,577
2018-06-20	$43.72	$43.88	$42.83	$43.06	$40.31	45,667
2018-06-19	$42.72	$43.72	$42.72	$43.63	$40.84	60,077
2018-06-18	$42.25	$42.83	$41.97	$42.75	$40.02	80,339
2018-06-15	$42.65	$43.16	$42.14	$42.26	$39.56	111,774
2018-06-14	$42.75	$43.09	$42.38	$42.80	$40.07	34,223
2018-06-13	$42.53	$43.53	$42.46	$42.66	$39.94	40,818
2018-06-12	$41.15	$42.57	$41.14	$42.50	$39.79	65,041
2018-06-11	$42.08	$42.08	$40.49	$41.15	$38.52	92,365
2018-06-08	$42.54	$43.20	$42.06	$42.06	$39.37	48,169
2018-06-07	$42.39	$43.07	$42.20	$42.53	$39.81	66,625
2018-06-06	$44.25	$44.55	$42.17	$42.40	$39.69	80,355
2018-06-05	$44.75	$45.24	$44.04	$44.11	$41.29	110,110
2018-06-04	$44.59	$44.87	$44.16	$44.79	$41.93	58,993
2018-06-01	$44.50	$44.74	$44.11	$44.39	$41.56	81,727
2018-05-31	$44.28	$44.76	$43.51	$44.44	$41.60	76,866
2018-05-30	$43.47	$44.84	$43.47	$44.29	$41.46	93,192
2018-05-29	$42.84	$43.92	$42.01	$43.47	$40.69	35,880
2018-05-25	$42.91	$43.41	$42.51	$42.97	$40.23	50,987
2018-05-24	$42.41	$43.30	$42.26	$42.92	$40.18	35,487
2018-05-23	$41.73	$42.45	$41.73	$42.45	$39.74	25,031
2018-05-22	$41.78	$42.22	$41.56	$41.74	$39.07	37,664
2018-05-21	$41.19	$41.95	$40.08	$41.87	$39.20	29,870
2018-05-18	$41.23	$41.34	$40.62	$41.19	$38.56	38,422
2018-05-17	$40.68	$41.24	$40.62	$41.02	$38.40	32,380
2018-05-16	$41.12	$41.25	$40.62	$40.69	$38.09	39,212
2018-05-15	$40.80	$41.25	$40.69	$41.13	$38.50	76,641
2018-05-14	$41.65	$41.77	$40.79	$41.04	$38.42	53,509
2018-05-11	$42.02	$42.17	$41.50	$41.86	$38.97	23,260
2018-05-10	$41.01	$42.06	$40.84	$42.03	$39.13	67,327
2018-05-09	$41.00	$41.23	$40.11	$41.08	$38.25	98,451
2018-05-08	$41.80	$41.80	$41.05	$41.36	$38.51	37,080
2018-05-07	$42.10	$42.50	$41.59	$41.94	$39.05	26,822
2018-05-04	$41.68	$42.63	$41.68	$42.16	$39.25	26,017
2018-05-03	$41.67	$42.04	$41.38	$41.70	$38.83	27,496
2018-05-02	$41.47	$41.97	$41.10	$41.78	$38.90	33,166
2018-05-01	$41.55	$41.68	$40.84	$41.56	$38.70	41,703
2018-04-30	$41.99	$42.10	$41.63	$41.66	$38.79	37,966
2018-04-27	$41.67	$42.26	$41.51	$42.00	$39.10	43,971
2018-04-26	$40.58	$45.19	$40.56	$41.66	$38.79	115,208
2018-04-25	$40.58	$40.94	$40.00	$40.44	$37.65	43,966
2018-04-24	$40.78	$40.86	$40.35	$40.69	$37.89	43,845
2018-04-23	$40.33	$40.99	$40.33	$40.77	$37.96	38,677
2018-04-20	$40.27	$40.40	$40.00	$40.30	$37.52	47,751
2018-04-19	$39.82	$40.48	$39.80	$40.38	$37.60	45,302
2018-04-18	$40.30	$40.38	$39.83	$39.95	$37.20	46,096
2018-04-17	$40.02	$40.60	$39.71	$40.25	$37.48	51,763
2018-04-16	$39.21	$39.93	$39.01	$39.93	$37.18	42,482
2018-04-13	$39.67	$39.71	$38.87	$39.01	$36.32	41,746
2018-04-12	$40.43	$40.43	$39.29	$39.51	$36.79	66,799
2018-04-11	$38.42	$40.43	$38.42	$40.37	$37.59	116,148
2018-04-10	$38.63	$38.63	$37.94	$38.53	$35.87	58,387
2018-04-09	$38.16	$38.64	$37.80	$38.43	$35.78	63,808
2018-04-06	$37.72	$38.45	$37.65	$38.00	$35.38	77,710
2018-04-05	$36.91	$37.85	$36.38	$37.81	$35.20	57,968
2018-04-04	$36.22	$36.87	$36.02	$36.82	$34.28	48,312
2018-04-03	$35.21	$36.72	$35.18	$36.54	$34.02	79,875
2018-04-02	$36.69	$36.77	$34.74	$35.16	$32.74	75,368
2018-03-29	$36.68	$37.59	$36.65	$36.70	$34.17	76,241
2018-03-28	$36.30	$36.91	$36.09	$36.53	$34.01	38,991
2018-03-27	$36.21	$36.74	$35.94	$36.25	$33.75	36,218
2018-03-26	$35.96	$36.43	$35.43	$36.11	$33.62	59,409
2018-03-23	$36.98	$37.33	$35.47	$35.50	$33.05	50,383
2018-03-22	$36.57	$37.39	$36.28	$36.91	$34.37	62,907
2018-03-21	$36.60	$37.14	$36.28	$36.70	$34.17	21,768
2018-03-20	$37.37	$37.37	$36.47	$36.61	$34.09	38,687
2018-03-19	$37.32	$37.71	$36.00	$37.24	$34.67	129,104
2018-03-16	$36.35	$37.88	$36.23	$37.49	$34.91	233,411
2018-03-15	$35.69	$36.52	$35.69	$36.39	$33.88	51,170
2018-03-14	$36.20	$36.39	$35.53	$35.70	$33.24	32,152
2018-03-13	$36.82	$37.10	$35.89	$36.10	$33.61	44,779
2018-03-12	$36.47	$37.58	$36.47	$36.77	$34.24	52,625
2018-03-09	$36.20	$36.98	$35.62	$36.62	$34.10	29,874
2018-03-08	$36.35	$36.82	$35.64	$36.11	$33.62	93,073
2018-03-07	$34.31	$36.58	$34.31	$36.30	$33.80	129,145
2018-03-06	$34.84	$35.17	$34.14	$34.52	$32.14	32,488
2018-03-05	$34.29	$35.13	$34.00	$34.82	$32.42	34,886
2018-03-02	$35.11	$35.81	$34.45	$34.58	$32.20	45,899
2018-03-01	$35.54	$36.30	$34.95	$35.19	$32.76	45,501
2018-02-28	$36.52	$36.62	$35.44	$35.44	$33.00	78,314
2018-02-27	$37.61	$38.21	$36.42	$36.51	$33.99	36,112
2018-02-26	$37.68	$37.77	$37.14	$37.63	$35.04	29,118
2018-02-23	$37.11	$37.90	$37.11	$37.63	$35.04	25,689
2018-02-22	$36.85	$37.47	$36.52	$36.95	$34.40	28,385
2018-02-21	$36.56	$37.50	$36.56	$36.67	$34.14	39,105
2018-02-20	$37.50	$37.63	$36.45	$36.55	$34.03	33,204
2018-02-16	$37.19	$37.93	$37.19	$37.59	$35.00	29,386
2018-02-15	$37.00	$37.37	$36.51	$37.28	$34.71	30,213
2018-02-14	$36.83	$37.22	$36.65	$36.79	$34.25	68,298
2018-02-13	$36.82	$37.50	$36.70	$37.23	$34.45	51,815
2018-02-12	$37.11	$37.34	$36.56	$37.03	$34.27	114,990
2018-02-09	$36.59	$37.47	$36.31	$37.06	$34.30	69,139
2018-02-08	$36.56	$37.15	$36.10	$36.21	$33.51	64,210
2018-02-07	$36.34	$36.85	$35.50	$36.61	$33.88	91,474
2018-02-06	$34.92	$36.74	$34.48	$36.49	$33.77	130,355
2018-02-05	$36.35	$36.98	$35.07	$35.29	$32.66	70,124
2018-02-02	$36.64	$37.38	$36.31	$36.54	$33.82	42,449
2018-02-01	$37.61	$37.61	$36.71	$36.91	$34.16	37,138
2018-01-31	$37.39	$38.08	$37.09	$37.66	$34.85	86,923
2018-01-30	$38.02	$38.60	$36.89	$37.17	$34.40	131,630
2018-01-29	$38.19	$38.28	$37.15	$38.08	$35.24	111,631
2018-01-26	$38.84	$39.71	$38.12	$38.30	$35.44	64,055
2018-01-25	$38.59	$39.39	$38.02	$38.75	$35.86	57,198
2018-01-24	$39.07	$39.23	$38.20	$38.36	$35.50	34,899
2018-01-23	$38.46	$39.40	$38.46	$39.12	$36.20	50,035
2018-01-22	$38.52	$38.68	$37.99	$38.53	$35.66	70,964
2018-01-19	$37.78	$38.68	$37.71	$38.53	$35.66	32,440
2018-01-18	$38.16	$38.18	$37.56	$37.74	$34.93	35,388
2018-01-17	$37.18	$38.63	$36.47	$38.19	$35.34	111,685
2018-01-16	$37.53	$38.33	$33.96	$37.15	$34.38	223,697
2018-01-12	$37.80	$38.16	$36.90	$37.37	$34.58	152,333
2018-01-11	$37.89	$39.06	$37.74	$37.78	$34.96	45,602
2018-01-10	$38.96	$40.50	$37.71	$37.91	$35.08	53,659
2018-01-09	$39.51	$39.59	$38.02	$38.77	$35.88	83,314
2018-01-08	$37.72	$40.32	$37.26	$39.18	$36.26	71,380
2018-01-05	$38.25	$38.38	$36.78	$37.67	$34.86	74,432
2018-01-04	$38.48	$39.24	$38.05	$38.20	$35.35	52,283
2018-01-03	$39.06	$39.71	$38.06	$38.47	$35.60	43,595
2018-01-02	$40.33	$41.45	$38.79	$39.09	$36.18	65,710
2017-12-29	$40.77	$40.94	$39.90	$39.91	$36.93	35,272
2017-12-28	$40.79	$41.00	$40.26	$40.71	$37.67	28,000
2017-12-27	$40.42	$41.48	$40.29	$40.47	$37.45	34,819
2017-12-26	$40.50	$41.20	$40.34	$40.43	$37.42	25,661
2017-12-22	$41.01	$42.28	$40.53	$40.63	$37.60	21,645
2017-12-21	$40.59	$41.69	$40.59	$41.02	$37.96	26,018
2017-12-20	$40.28	$41.07	$40.08	$40.79	$37.75	39,673
2017-12-19	$41.49	$41.83	$40.13	$40.27	$37.27	36,739
2017-12-18	$41.82	$42.33	$41.11	$41.46	$38.37	41,047
2017-12-15	$40.84	$42.52	$40.84	$41.55	$38.45	136,483
2017-12-14	$41.50	$42.01	$40.81	$40.86	$37.81	33,640
2017-12-13	$41.06	$41.94	$40.99	$41.59	$38.49	56,330
2017-12-12	$41.82	$42.10	$40.80	$41.02	$37.96	30,726
2017-12-11	$42.28	$42.48	$41.45	$41.77	$38.66	36,217
2017-12-08	$43.28	$43.28	$42.04	$42.26	$39.11	38,931
2017-12-07	$43.74	$43.85	$43.05	$43.16	$39.94	20,413
2017-12-06	$43.50	$44.59	$43.37	$43.64	$40.39	23,805
2017-12-05	$45.14	$45.19	$43.51	$43.53	$40.28	33,678
2017-12-04	$46.07	$46.07	$45.05	$45.11	$41.75	22,920
2017-12-01	$46.39	$46.39	$44.94	$45.69	$42.28	28,963
2017-11-30	$46.41	$46.74	$45.19	$46.12	$42.68	41,823
2017-11-29	$44.85	$46.74	$44.46	$46.40	$42.94	31,038
2017-11-28	$44.09	$44.96	$43.41	$44.84	$41.50	23,449
2017-11-27	$44.03	$44.76	$43.93	$44.02	$40.74	20,452
2017-11-24	$44.51	$44.52	$43.65	$44.02	$40.74	14,731
2017-11-22	$44.77	$44.83	$44.32	$44.50	$41.18	26,050
2017-11-21	$44.05	$44.76	$43.49	$44.69	$41.36	42,830
2017-11-20	$43.53	$43.99	$43.28	$43.99	$40.71	22,448
2017-11-17	$43.15	$43.90	$42.79	$43.42	$40.18	35,679
2017-11-16	$43.08	$43.92	$42.82	$43.44	$40.20	34,106
2017-11-15	$43.39	$44.56	$43.04	$43.17	$39.95	34,648
2017-11-14	$42.34	$43.94	$42.34	$43.68	$40.42	45,046
2017-11-13	$42.00	$42.87	$41.79	$42.37	$39.21	33,411
2017-11-10	$42.80	$42.84	$42.04	$42.04	$38.91	19,071
2017-11-09	$42.99	$43.51	$42.63	$42.79	$39.60	19,732
2017-11-08	$43.15	$43.58	$42.41	$43.52	$40.28	24,730
2017-11-07	$43.30	$44.12	$43.11	$43.34	$39.90	27,571
2017-11-06	$43.36	$44.01	$43.16	$43.47	$40.02	37,549
2017-11-03	$44.29	$44.64	$42.94	$43.05	$39.64	34,737
2017-11-02	$43.31	$44.51	$43.02	$44.28	$40.77	35,614
2017-11-01	$43.95	$44.73	$42.86	$43.14	$39.72	22,841
2017-10-31	$44.34	$44.95	$43.35	$43.48	$40.03	53,062
2017-10-30	$44.62	$45.25	$43.27	$44.16	$40.66	49,348
2017-10-27	$44.48	$45.18	$44.11	$44.72	$41.17	30,040
2017-10-26	$43.57	$44.88	$43.57	$44.47	$40.94	25,801
2017-10-25	$43.19	$43.93	$42.80	$43.62	$40.16	46,596
2017-10-24	$44.84	$45.24	$43.15	$43.16	$39.74	50,446
2017-10-23	$45.02	$45.50	$42.64	$44.75	$41.20	27,639
2017-10-20	$46.05	$46.05	$44.73	$45.01	$41.44	54,970
2017-10-19	$45.74	$46.39	$45.42	$45.83	$42.20	32,588
2017-10-18	$45.59	$46.02	$45.04	$45.76	$42.13	53,455
2017-10-17	$44.68	$46.33	$44.68	$45.42	$41.82	55,518
2017-10-16	$43.62	$44.86	$42.90	$44.69	$41.15	44,767
2017-10-13	$43.98	$44.34	$43.26	$43.61	$40.15	32,231
2017-10-12	$43.34	$44.37	$42.91	$43.75	$40.28	47,378
2017-10-11	$42.80	$43.40	$42.15	$43.22	$39.79	48,512
2017-10-10	$42.58	$43.61	$42.50	$42.93	$39.53	50,020
2017-10-09	$42.38	$43.19	$42.04	$42.26	$38.91	38,109
2017-10-06	$42.22	$42.88	$42.01	$42.39	$39.03	30,147
2017-10-05	$42.32	$43.01	$41.66	$42.23	$38.88	67,168
2017-10-04	$40.60	$43.30	$40.60	$42.74	$39.35	97,833
2017-10-03	$40.47	$40.60	$39.10	$40.47	$37.26	36,043
2017-10-02	$39.45	$40.58	$39.45	$40.48	$37.27	39,822
2017-09-29	$40.14	$40.23	$39.23	$39.27	$36.16	35,653
2017-09-28	$39.88	$40.61	$39.35	$40.15	$36.97	48,518
2017-09-27	$40.08	$40.42	$39.16	$39.89	$36.73	47,550
2017-09-26	$39.80	$40.79	$38.91	$40.09	$36.91	72,331
2017-09-25	$39.13	$39.90	$38.92	$39.75	$36.60	38,419
2017-09-22	$39.05	$39.63	$38.79	$39.23	$36.12	22,436
2017-09-21	$39.34	$39.86	$38.99	$39.08	$35.98	26,118
2017-09-20	$39.32	$39.94	$39.31	$39.49	$36.36	26,168
2017-09-19	$39.72	$39.94	$39.25	$39.34	$36.22	24,060
2017-09-18	$39.02	$39.78	$38.92	$39.74	$36.59	23,453
2017-09-15	$39.00	$39.15	$38.53	$39.02	$35.93	120,850
2017-09-14	$38.79	$39.22	$38.38	$39.01	$35.92	17,527
2017-09-13	$38.31	$38.83	$38.24	$38.55	$35.49	17,044
2017-09-12	$39.01	$39.12	$38.23	$38.32	$35.28	16,220
2017-09-11	$38.99	$39.65	$38.99	$39.21	$36.10	25,011
2017-09-08	$38.20	$39.28	$38.20	$38.98	$35.89	24,098
2017-09-07	$38.28	$38.54	$37.99	$38.40	$35.36	23,985
2017-09-06	$37.74	$38.33	$37.16	$38.32	$35.28	21,868
2017-09-05	$37.43	$38.22	$37.43	$37.73	$34.74	29,411
2017-09-01	$38.15	$38.15	$37.26	$37.63	$34.65	33,271
2017-08-31	$37.83	$38.42	$37.66	$37.98	$34.97	32,053
2017-08-30	$37.75	$37.90	$37.51	$37.63	$34.65	24,471
2017-08-29	$37.75	$38.06	$37.35	$37.78	$34.78	55,373
2017-08-28	$37.94	$38.22	$37.59	$37.80	$34.80	28,499
2017-08-25	$37.77	$38.12	$37.55	$37.73	$34.74	32,600
2017-08-24	$37.95	$38.09	$37.60	$37.65	$34.66	33,247
2017-08-23	$37.86	$38.02	$37.66	$37.90	$34.89	28,460
2017-08-22	$38.29	$38.29	$37.77	$38.06	$35.04	21,979
2017-08-21	$37.76	$38.47	$37.69	$38.26	$35.23	21,849
2017-08-18	$37.47	$37.91	$37.37	$37.84	$34.84	40,442
2017-08-17	$38.04	$38.48	$37.63	$37.69	$34.70	41,537
2017-08-16	$38.31	$38.58	$38.02	$38.15	$35.13	15,292
2017-08-15	$38.70	$38.83	$37.99	$38.21	$35.18	23,546
2017-08-14	$37.51	$38.95	$37.51	$38.91	$35.82	37,444
2017-08-11	$38.32	$38.32	$36.99	$37.51	$34.54	38,682
2017-08-10	$38.04	$38.51	$38.04	$38.15	$35.13	29,634
2017-08-09	$38.53	$38.53	$38.07	$38.17	$35.14	28,433
2017-08-08	$38.50	$39.46	$38.04	$38.86	$35.58	23,572
2017-08-07	$39.28	$39.53	$38.53	$38.61	$35.35	21,309
2017-08-04	$38.60	$39.47	$38.60	$39.39	$36.07	30,259
2017-08-03	$39.77	$39.77	$38.24	$38.60	$35.34	41,043
2017-08-02	$39.98	$40.08	$38.85	$39.74	$36.39	36,255
2017-08-01	$39.23	$40.11	$38.80	$40.08	$36.70	37,728
2017-07-31	$39.74	$39.74	$39.21	$39.24	$35.93	23,451
2017-07-28	$39.48	$40.23	$39.11	$39.75	$36.40	27,847
2017-07-27	$40.66	$40.75	$39.17	$39.49	$36.16	23,558
2017-07-26	$40.50	$40.64	$40.08	$40.58	$37.16	24,093
2017-07-25	$40.52	$40.87	$39.89	$40.54	$37.12	35,980
2017-07-24	$40.70	$40.70	$40.01	$40.38	$36.97	64,228
2017-07-21	$40.00	$40.83	$39.31	$40.71	$37.28	67,609
2017-07-20	$39.42	$39.87	$39.34	$39.79	$36.43	19,720
2017-07-19	$38.88	$39.41	$38.69	$39.39	$36.07	34,168
2017-07-18	$38.04	$39.00	$38.04	$38.83	$35.55	30,923
2017-07-17	$38.02	$38.41	$37.33	$38.11	$34.90	36,864
2017-07-14	$38.34	$38.53	$37.80	$38.01	$34.80	25,032
2017-07-13	$38.61	$38.61	$37.76	$38.38	$35.14	31,051
2017-07-12	$38.67	$38.89	$38.39	$38.72	$35.45	55,667
2017-07-11	$38.26	$38.61	$38.01	$38.33	$35.10	41,216
2017-07-10	$38.94	$39.11	$38.02	$38.04	$34.83	41,599
2017-07-07	$38.87	$39.33	$38.36	$38.95	$35.66	35,235
2017-07-06	$39.00	$39.26	$38.31	$38.74	$35.47	56,258
2017-07-05	$40.25	$40.25	$38.70	$39.16	$35.86	42,028
2017-07-03	$39.89	$40.50	$39.30	$40.28	$36.88	39,575
2017-06-30	$38.84	$39.93	$38.73	$39.60	$36.26	75,947
2017-06-29	$39.03	$39.26	$37.83	$38.76	$35.49	54,088
2017-06-28	$39.00	$40.16	$38.92	$39.33	$36.01	62,635
2017-06-27	$39.94	$40.15	$38.59	$38.93	$35.65	54,170
2017-06-26	$39.86	$40.34	$39.40	$39.97	$36.60	53,571
2017-06-23	$39.86	$40.68	$39.63	$39.97	$36.60	57,412
2017-06-22	$40.41	$40.46	$39.70	$39.84	$36.48	34,247
2017-06-21	$40.77	$40.86	$40.14	$40.36	$36.96	60,921
2017-06-20	$40.44	$41.21	$40.16	$40.70	$37.27	58,671
2017-06-19	$40.62	$41.31	$39.82	$40.43	$37.02	52,841
2017-06-16	$40.21	$41.50	$39.74	$40.50	$37.08	221,916
2017-06-15	$40.22	$41.18	$40.14	$40.69	$37.26	63,051
2017-06-14	$40.69	$40.69	$39.80	$40.46	$37.05	59,726
2017-06-13	$38.42	$40.74	$38.39	$40.70	$37.27	93,582
2017-06-12	$38.43	$39.07	$37.32	$38.10	$34.89	50,502
2017-06-09	$37.46	$38.51	$36.85	$38.48	$35.23	64,335
2017-06-08	$36.01	$37.63	$35.39	$37.39	$34.24	54,679
2017-06-07	$35.95	$36.54	$35.86	$36.27	$33.21	27,870
2017-06-06	$35.75	$36.13	$35.52	$35.96	$32.93	25,628
2017-06-05	$36.30	$36.60	$35.83	$35.90	$32.87	29,456
2017-06-02	$36.60	$37.84	$36.28	$36.32	$33.26	59,854
2017-06-01	$35.54	$36.34	$35.31	$36.28	$33.22	52,297
2017-05-31	$35.44	$35.55	$34.92	$35.32	$32.34	23,338
2017-05-30	$35.37	$35.64	$34.85	$35.26	$32.29	26,313
2017-05-26	$35.10	$35.49	$34.78	$35.44	$32.45	37,986
2017-05-25	$34.58	$35.37	$34.35	$35.00	$32.05	32,680
2017-05-24	$34.76	$35.50	$34.28	$34.50	$31.59	24,957
2017-05-23	$34.41	$35.02	$34.09	$34.99	$32.04	30,158
2017-05-22	$33.50	$34.40	$33.34	$34.35	$31.45	67,992
2017-05-19	$32.81	$33.65	$32.81	$33.50	$30.67	63,063
2017-05-18	$33.14	$33.35	$32.23	$32.99	$30.21	108,691
2017-05-17	$34.21	$34.48	$32.94	$33.30	$30.49	75,667
2017-05-16	$34.71	$34.82	$34.26	$34.49	$31.58	29,389
2017-05-15	$34.50	$35.10	$34.37	$34.59	$31.67	26,672
2017-05-12	$34.59	$34.71	$34.42	$34.59	$31.67	28,413
2017-05-11	$34.04	$34.86	$33.90	$34.60	$31.68	45,297
2017-05-10	$34.42	$34.67	$34.01	$34.42	$31.52	35,277
2017-05-09	$35.79	$35.95	$34.57	$34.65	$31.53	37,765
2017-05-08	$36.20	$36.70	$35.58	$35.74	$32.53	36,917
2017-05-05	$36.79	$37.22	$36.25	$36.32	$33.05	26,533
2017-05-04	$37.14	$37.18	$36.35	$36.70	$33.40	41,631
2017-05-03	$37.86	$37.96	$37.07	$37.14	$33.80	34,609
2017-05-02	$38.01	$38.55	$37.64	$38.00	$34.58	34,983
2017-05-01	$38.42	$38.70	$38.12	$38.34	$34.89	34,617
2017-04-28	$39.38	$39.38	$37.93	$38.12	$34.69	56,185
2017-04-27	$40.41	$40.80	$39.17	$39.32	$35.78	39,578
2017-04-26	$39.83	$40.74	$39.52	$40.32	$36.69	50,223
2017-04-25	$39.70	$40.26	$39.43	$39.93	$36.34	56,030
2017-04-24	$39.35	$40.25	$39.28	$39.48	$35.93	58,058
2017-04-21	$38.36	$39.73	$38.36	$39.25	$35.72	78,603
2017-04-20	$37.82	$38.70	$37.71	$38.34	$34.89	38,458
2017-04-19	$38.16	$38.34	$37.60	$37.76	$34.36	30,806
2017-04-18	$37.74	$38.36	$37.54	$37.99	$34.57	29,974
2017-04-17	$36.92	$37.77	$36.92	$37.68	$34.29	25,088
2017-04-13	$37.46	$37.64	$37.00	$37.04	$33.71	27,671
2017-04-12	$38.19	$38.19	$37.17	$37.50	$34.13	29,083
2017-04-11	$36.94	$38.37	$36.94	$38.25	$34.81	42,376
2017-04-10	$37.28	$37.46	$36.74	$37.01	$33.68	22,279
2017-04-07	$36.96	$37.77	$36.88	$37.25	$33.90	28,200
2017-04-06	$37.11	$37.11	$36.39	$36.91	$33.59	28,210
2017-04-05	$37.11	$37.95	$36.85	$37.01	$33.68	38,722
2017-04-04	$36.93	$37.19	$36.86	$37.09	$33.75	30,000
2017-04-03	$36.90	$37.26	$36.26	$36.99	$33.66	41,182
2017-03-31	$36.01	$37.23	$35.86	$36.95	$33.63	93,337
2017-03-30	$35.62	$35.99	$35.30	$35.89	$32.66	29,835
2017-03-29	$35.61	$36.10	$35.38	$35.90	$32.67	26,959
2017-03-28	$35.85	$35.93	$35.48	$35.81	$32.59	47,083
2017-03-27	$36.06	$36.45	$35.89	$36.15	$32.90	32,954
2017-03-24	$36.35	$36.63	$35.82	$36.30	$33.04	24,800
2017-03-23	$36.34	$37.06	$36.02	$36.28	$33.02	29,261
2017-03-22	$36.25	$36.70	$36.06	$36.37	$33.10	54,620
2017-03-21	$36.56	$36.96	$36.16	$36.41	$33.14	38,693
2017-03-20	$36.98	$37.22	$36.35	$36.57	$33.28	75,362
2017-03-17	$36.55	$37.28	$36.52	$37.10	$33.76	206,132
2017-03-16	$37.11	$37.41	$36.63	$36.74	$33.44	48,692
2017-03-15	$36.21	$37.31	$36.21	$37.03	$33.70	51,960
2017-03-14	$36.01	$36.75	$35.61	$36.12	$32.87	31,947
2017-03-13	$35.50	$36.45	$35.41	$36.13	$32.88	40,158
2017-03-10	$35.00	$35.81	$34.55	$35.64	$32.43	60,012
2017-03-09	$35.12	$35.74	$34.68	$34.77	$31.64	37,237
2017-03-08	$36.51	$36.51	$35.23	$35.28	$32.11	40,539
2017-03-07	$36.51	$37.07	$36.27	$36.51	$33.23	25,941
2017-03-06	$37.79	$37.79	$36.44	$36.69	$33.39	36,578
2017-03-03	$38.56	$38.99	$37.16	$37.90	$34.49	42,673
2017-03-02	$38.12	$38.90	$37.73	$38.57	$35.10	29,192
2017-03-01	$38.24	$38.72	$37.66	$38.38	$34.93	44,736
2017-02-28	$37.64	$38.20	$37.22	$37.65	$34.26	50,254
2017-02-27	$37.28	$37.75	$37.05	$37.59	$34.21	49,506
2017-02-24	$37.58	$38.58	$37.20	$37.28	$33.93	36,298
2017-02-23	$37.05	$37.68	$36.73	$37.48	$34.11	39,068
2017-02-22	$35.92	$37.18	$35.91	$36.95	$33.63	43,961
2017-02-21	$35.25	$36.26	$35.15	$36.19	$32.93	44,357
2017-02-17	$36.42	$36.42	$35.35	$35.50	$32.31	52,826
2017-02-16	$35.84	$36.50	$35.76	$36.20	$32.94	36,780
2017-02-15	$35.37	$35.87	$35.23	$35.84	$32.62	16,153
2017-02-14	$36.26	$36.26	$35.40	$35.61	$32.41	39,660
2017-02-13	$36.25	$36.61	$35.63	$36.37	$33.10	31,968
2017-02-10	$35.51	$36.34	$35.51	$36.26	$33.00	25,477
2017-02-09	$35.21	$35.70	$35.06	$35.33	$32.15	40,835
2017-02-08	$35.60	$36.16	$35.29	$35.63	$32.23	53,885
2017-02-07	$35.90	$36.44	$35.26	$35.59	$32.20	39,334
2017-02-06	$36.48	$36.66	$35.92	$35.99	$32.56	50,111
2017-02-03	$37.11	$37.11	$36.55	$36.59	$33.10	31,918
2017-02-02	$36.57	$37.04	$36.55	$36.86	$33.35	28,044
2017-02-01	$38.02	$38.05	$36.59	$36.59	$33.10	39,149
2017-01-31	$37.34	$37.96	$37.04	$37.81	$34.20	39,474
2017-01-30	$38.65	$38.74	$37.30	$37.30	$33.74	46,917
2017-01-27	$39.25	$39.25	$38.81	$38.98	$35.26	16,458
2017-01-26	$39.50	$39.63	$39.08	$39.24	$35.50	26,047
2017-01-25	$38.93	$39.76	$38.85	$39.58	$35.81	34,590
2017-01-24	$38.77	$39.00	$38.28	$38.64	$34.96	61,147
2017-01-23	$38.40	$38.98	$38.40	$38.72	$35.03	29,703
2017-01-20	$38.08	$39.01	$37.80	$38.46	$34.79	40,072
2017-01-19	$38.86	$38.88	$38.05	$38.09	$34.46	28,563
2017-01-18	$39.50	$39.50	$38.76	$38.96	$35.25	22,876
2017-01-17	$39.32	$39.58	$38.87	$39.37	$35.62	46,178
2017-01-13	$38.65	$39.35	$38.65	$39.30	$35.55	38,820
2017-01-12	$39.56	$39.65	$38.49	$38.81	$35.11	34,505
2017-01-11	$39.28	$39.72	$39.01	$39.58	$35.81	37,162
2017-01-10	$38.28	$39.74	$37.76	$39.62	$35.84	61,683
2017-01-09	$39.60	$39.60	$38.31	$38.50	$34.83	89,303
2017-01-06	$41.48	$41.48	$39.69	$39.73	$35.94	74,723
2017-01-05	$41.95	$42.17	$41.03	$41.24	$37.31	50,902
2017-01-04	$41.58	$42.25	$41.50	$41.92	$37.92	36,351
2017-01-03	$42.80	$42.80	$41.20	$41.32	$37.38	64,805
2016-12-30	$42.30	$42.99	$41.90	$42.94	$38.85	55,738
2016-12-29	$42.14	$42.66	$41.83	$42.33	$38.29	29,314
2016-12-28	$42.61	$42.88	$41.78	$41.84	$37.85	25,655
2016-12-27	$42.10	$42.95	$41.75	$42.65	$38.58	36,311
2016-12-23	$41.63	$42.42	$41.40	$42.16	$38.14	31,475
2016-12-22	$42.10	$42.41	$41.54	$41.67	$37.70	33,573
2016-12-21	$42.19	$42.71	$41.98	$42.09	$38.08	25,711
2016-12-20	$42.13	$42.66	$41.80	$42.32	$38.28	49,160
2016-12-19	$41.82	$42.91	$41.68	$42.04	$38.03	47,898
2016-12-16	$42.18	$42.95	$42.02	$42.21	$38.19	258,198
2016-12-15	$41.53	$42.38	$41.03	$42.12	$38.10	58,566
2016-12-14	$42.90	$43.05	$41.42	$41.49	$37.53	64,452
2016-12-13	$44.00	$44.48	$42.52	$42.65	$38.58	71,983
2016-12-12	$43.15	$43.99	$42.63	$43.91	$39.72	45,932
2016-12-09	$43.40	$43.87	$43.07	$43.49	$39.34	60,637
2016-12-08	$41.91	$43.22	$41.50	$43.04	$38.94	67,414
2016-12-07	$41.92	$42.22	$41.71	$42.12	$38.10	49,577
2016-12-06	$42.19	$42.40	$41.38	$41.65	$37.68	69,604
2016-12-05	$41.35	$42.45	$40.81	$42.34	$38.30	53,683
2016-12-02	$41.48	$41.90	$41.03	$41.29	$37.35	40,305
2016-12-01	$41.20	$41.87	$40.61	$41.29	$37.35	47,768
2016-11-30	$42.15	$42.41	$40.70	$40.74	$36.86	48,959
2016-11-29	$42.37	$42.98	$41.51	$42.23	$38.20	49,605
2016-11-28	$42.04	$42.76	$41.90	$42.57	$38.51	38,524
2016-11-25	$41.04	$41.91	$40.90	$41.80	$37.81	13,618
2016-11-23	$42.17	$42.66	$40.60	$40.77	$36.88	61,743
2016-11-22	$40.80	$42.78	$40.42	$42.74	$38.66	70,912
2016-11-21	$40.51	$40.96	$40.18	$40.86	$36.96	54,055
2016-11-18	$39.72	$40.30	$39.19	$40.25	$36.41	48,363
2016-11-17	$38.80	$39.86	$38.80	$39.55	$35.78	44,663
2016-11-16	$38.69	$39.04	$37.22	$38.82	$35.12	99,817
2016-11-15	$39.11	$39.58	$37.62	$39.11	$35.38	50,683
2016-11-14	$37.38	$39.13	$34.41	$39.02	$35.30	95,634
2016-11-11	$34.73	$37.99	$34.43	$37.55	$33.97	108,682
2016-11-10	$35.10	$35.63	$33.75	$34.71	$31.40	67,837
2016-11-09	$34.62	$35.36	$34.08	$35.20	$31.84	57,133
2016-11-08	$34.50	$35.23	$34.28	$35.04	$31.70	39,973
2016-11-07	$34.52	$34.90	$34.30	$34.78	$31.28	36,582
2016-11-04	$34.04	$34.43	$33.91	$34.20	$30.75	52,694
2016-11-03	$34.40	$34.75	$33.65	$33.89	$30.47	50,650
2016-11-02	$34.82	$34.82	$34.27	$34.45	$30.98	39,368
2016-11-01	$36.05	$36.19	$34.77	$35.00	$31.47	81,785
2016-10-31	$35.54	$36.32	$34.95	$36.10	$32.46	45,870
2016-10-28	$36.31	$36.99	$35.51	$35.57	$31.99	42,792
2016-10-27	$35.95	$36.62	$35.47	$36.49	$32.81	53,436
2016-10-26	$35.48	$36.32	$35.30	$36.04	$32.41	106,077
2016-10-25	$35.05	$35.64	$35.05	$35.64	$32.05	50,308
2016-10-24	$34.29	$34.98	$34.29	$34.94	$31.42	34,207
2016-10-21	$34.10	$34.27	$34.01	$34.15	$30.71	34,472
2016-10-20	$34.04	$34.57	$34.02	$34.32	$30.86	27,064
2016-10-19	$33.69	$34.18	$33.58	$33.98	$30.56	45,873
2016-10-18	$33.75	$33.99	$33.36	$33.79	$30.38	37,051
2016-10-17	$33.95	$34.17	$33.53	$33.69	$30.29	51,638
2016-10-14	$34.02	$34.33	$33.73	$33.84	$30.43	27,134
2016-10-13	$33.85	$34.49	$33.85	$34.01	$30.58	35,607
2016-10-12	$33.59	$34.23	$33.50	$33.98	$30.56	26,299
2016-10-11	$34.09	$34.17	$33.31	$33.48	$30.11	45,644
2016-10-10	$32.82	$34.19	$32.82	$34.08	$30.65	67,041
2016-10-07	$33.66	$34.05	$33.00	$33.02	$29.69	55,228
2016-10-06	$33.71	$33.85	$33.36	$33.52	$30.14	48,887
2016-10-05	$34.11	$34.22	$33.79	$33.79	$30.38	34,106
2016-10-04	$34.89	$35.17	$33.86	$34.04	$30.61	55,826
2016-10-03	$35.25	$35.34	$34.56	$34.80	$31.29	58,201
2016-09-30	$35.69	$35.77	$35.12	$35.24	$31.69	67,247
2016-09-29	$35.74	$35.74	$35.03	$35.48	$31.90	64,267
2016-09-28	$36.18	$36.37	$35.54	$35.82	$32.21	90,646
2016-09-27	$36.64	$37.16	$36.23	$36.44	$32.77	59,553
2016-09-26	$37.14	$37.20	$36.00	$36.46	$32.79	58,859
2016-09-23	$37.04	$37.40	$36.19	$37.15	$33.41	84,159
2016-09-22	$35.59	$37.36	$35.59	$37.31	$33.55	74,993
2016-09-21	$34.89	$35.50	$34.50	$35.47	$31.90	45,308
2016-09-20	$34.72	$35.19	$34.64	$34.70	$31.20	36,947
2016-09-19	$34.25	$34.72	$34.06	$34.63	$31.14	45,794
2016-09-16	$33.49	$34.35	$33.36	$34.33	$30.87	264,094
2016-09-15	$32.98	$33.65	$32.78	$33.45	$30.08	58,164
2016-09-14	$32.98	$33.07	$32.51	$32.93	$29.61	59,410
2016-09-13	$33.59	$33.59	$32.65	$32.85	$29.54	81,674
2016-09-12	$33.00	$33.88	$33.00	$33.73	$30.33	76,600
2016-09-09	$34.38	$34.38	$33.17	$33.30	$29.94	79,000
2016-09-08	$34.38	$35.01	$34.18	$34.59	$31.10	85,810
2016-09-07	$34.13	$34.75	$33.64	$34.67	$31.18	82,314
2016-09-06	$33.85	$34.15	$33.72	$34.02	$30.59	56,042
2016-09-02	$33.14	$33.79	$33.14	$33.74	$30.34	43,170
2016-09-01	$33.27	$33.36	$32.73	$33.11	$29.77	99,605
2016-08-31	$34.30	$34.30	$33.03	$33.37	$30.01	157,595
2016-08-30	$35.36	$35.36	$34.29	$34.34	$30.88	50,182
2016-08-29	$35.02	$35.57	$35.00	$35.26	$31.71	59,866
2016-08-26	$36.06	$36.30	$35.00	$35.10	$31.56	36,090
2016-08-25	$35.22	$35.98	$35.22	$35.98	$32.35	62,070
2016-08-24	$35.46	$35.54	$35.13	$35.46	$31.89	54,440
2016-08-23	$35.92	$36.00	$35.51	$35.61	$32.02	45,654
2016-08-22	$35.69	$36.00	$35.52	$35.84	$32.23	39,333
2016-08-19	$36.15	$36.18	$35.41	$35.56	$31.98	77,682
2016-08-18	$35.74	$36.59	$35.67	$36.31	$32.65	99,492
2016-08-17	$35.19	$36.00	$33.60	$35.69	$32.09	190,903
2016-08-16	$36.66	$36.90	$35.18	$35.35	$31.79	138,100
2016-08-15	$38.27	$38.27	$36.72	$36.81	$33.10	86,666
2016-08-12	$38.21	$38.61	$37.92	$38.07	$34.23	40,024
2016-08-11	$38.05	$38.38	$37.74	$38.15	$34.31	60,865
2016-08-10	$38.25	$38.39	$37.77	$38.09	$34.25	89,779
2016-08-09	$38.42	$38.67	$37.86	$38.54	$34.48	86,743
2016-08-08	$38.65	$39.09	$38.08	$38.56	$34.49	74,751
2016-08-05	$39.24	$39.38	$38.70	$38.80	$34.71	89,680
2016-08-04	$39.81	$39.94	$39.29	$39.37	$35.22	60,382
2016-08-03	$40.99	$40.99	$39.13	$39.65	$35.47	117,650
2016-08-02	$41.24	$41.49	$40.85	$40.97	$36.65	57,084
2016-08-01	$41.22	$41.87	$40.66	$41.16	$36.82	50,714
2016-07-29	$40.77	$41.82	$40.60	$41.31	$36.95	68,931
2016-07-28	$41.13	$41.50	$40.89	$40.98	$36.66	59,777
2016-07-27	$41.25	$41.41	$40.81	$41.41	$37.04	77,194
2016-07-26	$41.74	$41.89	$41.09	$41.31	$36.95	74,239
2016-07-25	$41.73	$42.00	$41.36	$41.91	$37.49	78,960
2016-07-22	$41.20	$41.91	$41.18	$41.74	$37.34	59,630
2016-07-21	$41.33	$41.75	$40.64	$41.20	$36.86	77,894
2016-07-20	$41.19	$41.63	$40.85	$41.49	$37.12	79,453
2016-07-19	$41.48	$41.60	$41.02	$41.13	$36.79	57,950
2016-07-18	$41.43	$41.99	$41.36	$41.38	$37.02	51,450
2016-07-15	$41.61	$42.01	$41.36	$41.58	$37.20	49,065
2016-07-14	$41.85	$41.89	$41.26	$41.66	$37.27	90,390
2016-07-13	$41.80	$42.34	$41.66	$41.75	$37.35	70,455
2016-07-12	$41.95	$42.05	$41.29	$41.59	$37.20	93,297
2016-07-11	$42.08	$42.28	$41.02	$41.97	$37.54	58,588
2016-07-08	$41.54	$42.09	$41.04	$41.84	$37.43	99,833
2016-07-07	$43.00	$43.00	$41.31	$41.53	$37.15	81,635
2016-07-06	$43.53	$43.92	$42.81	$43.01	$38.47	78,220
2016-07-05	$42.80	$43.99	$42.80	$43.42	$38.84	148,783
2016-07-01	$43.26	$43.67	$42.49	$42.61	$38.12	89,344
2016-06-30	$42.32	$44.11	$42.20	$43.38	$38.81	165,105
2016-06-29	$42.03	$42.34	$41.89	$42.19	$37.74	74,447
2016-06-28	$42.13	$42.28	$41.11	$41.73	$37.33	102,710
2016-06-27	$39.98	$42.15	$39.88	$41.86	$37.45	225,395
2016-06-24	$37.77	$40.20	$37.00	$40.20	$35.96	717,635
2016-06-23	$39.48	$40.00	$39.20	$39.50	$35.34	45,857
2016-06-22	$39.64	$39.75	$39.16	$39.37	$35.22	76,335
2016-06-21	$39.25	$39.68	$39.05	$39.48	$35.32	75,077
2016-06-20	$39.02	$39.39	$38.71	$39.18	$35.05	99,417
2016-06-17	$40.55	$40.55	$39.03	$39.05	$34.93	197,778
2016-06-16	$39.51	$40.65	$39.35	$40.62	$36.34	83,623
2016-06-15	$39.63	$39.92	$39.46	$39.64	$35.46	62,831
2016-06-14	$38.97	$39.87	$38.88	$39.85	$35.65	63,791
2016-06-13	$39.18	$39.34	$38.78	$38.91	$34.81	43,107
2016-06-10	$38.78	$39.40	$38.77	$39.30	$35.16	58,149
2016-06-09	$38.91	$39.50	$38.75	$38.95	$34.84	124,874
2016-06-08	$37.86	$39.29	$37.77	$39.28	$35.14	95,803
2016-06-07	$37.72	$38.46	$37.61	$38.11	$34.09	33,430
2016-06-06	$38.35	$38.60	$37.51	$37.79	$33.81	71,897
2016-06-03	$37.94	$38.56	$37.85	$38.35	$34.31	57,957
2016-06-02	$38.04	$38.05	$37.34	$37.96	$33.96	61,148
2016-06-01	$37.13	$37.99	$36.85	$37.88	$33.89	66,729
2016-05-31	$37.50	$37.73	$36.95	$36.95	$33.05	106,491
2016-05-27	$36.99	$37.36	$36.61	$37.23	$33.30	27,038
2016-05-26	$36.19	$37.13	$35.91	$36.95	$33.05	36,233
2016-05-25	$37.32	$37.32	$36.06	$36.30	$32.47	46,997
2016-05-24	$35.47	$37.29	$35.47	$37.24	$33.31	155,081
2016-05-23	$35.97	$36.10	$35.41	$35.46	$31.72	47,512
2016-05-20	$36.46	$36.50	$35.62	$35.79	$32.02	42,345
2016-05-19	$35.61	$36.39	$35.06	$36.24	$32.42	63,372
2016-05-18	$35.01	$36.35	$33.95	$35.46	$31.72	117,271
2016-05-17	$37.01	$37.01	$34.83	$35.23	$31.52	127,071
2016-05-16	$36.69	$37.30	$36.69	$37.04	$33.13	74,104
2016-05-13	$36.89	$36.97	$36.50	$36.86	$32.97	68,339
2016-05-12	$37.02	$37.55	$36.98	$37.22	$33.30	75,462
2016-05-11	$37.96	$38.06	$37.05	$37.24	$33.31	107,455
2016-05-10	$38.24	$38.68	$38.24	$38.35	$34.12	70,363
2016-05-09	$37.78	$38.41	$37.70	$38.32	$34.10	59,563
2016-05-06	$37.38	$38.17	$37.31	$37.98	$33.79	90,176
2016-05-05	$37.97	$38.42	$37.52	$37.54	$33.40	66,556
2016-05-04	$37.01	$38.30	$37.01	$37.82	$33.65	114,202
2016-05-03	$37.12	$37.60	$37.05	$37.25	$33.15	135,816
2016-05-02	$36.60	$37.59	$36.43	$37.25	$33.15	59,929
2016-04-29	$36.07	$36.60	$36.01	$36.58	$32.55	58,784
2016-04-28	$35.93	$36.34	$35.89	$36.05	$32.08	45,877
2016-04-27	$36.21	$36.42	$35.82	$36.08	$32.10	60,582
2016-04-26	$35.93	$36.28	$35.76	$36.27	$32.27	63,664
2016-04-25	$35.53	$35.74	$35.36	$35.70	$31.77	56,109
2016-04-22	$35.19	$35.64	$35.19	$35.58	$31.66	59,345
2016-04-21	$35.73	$35.78	$35.29	$35.37	$31.47	93,796
2016-04-20	$36.78	$36.78	$35.65	$35.77	$31.83	158,569
2016-04-19	$36.04	$36.89	$35.90	$36.86	$32.80	104,762
2016-04-18	$35.71	$36.10	$35.27	$36.08	$32.10	116,905
2016-04-15	$34.22	$36.33	$34.19	$35.75	$31.81	329,996
2016-04-14	$33.70	$34.55	$33.20	$34.51	$30.71	92,336
2016-04-13	$33.47	$33.90	$32.92	$33.82	$30.09	104,633
2016-04-12	$33.00	$33.71	$32.81	$33.37	$29.69	83,415
2016-04-11	$32.45	$33.21	$32.16	$32.97	$29.34	90,164
2016-04-08	$31.79	$32.32	$31.44	$32.12	$28.58	50,773
2016-04-07	$31.19	$32.00	$31.19	$31.64	$28.15	86,704
2016-04-06	$31.01	$31.47	$30.93	$31.32	$27.87	42,124
2016-04-05	$31.43	$31.66	$31.01	$31.05	$27.63	45,916
2016-04-04	$31.64	$31.90	$31.17	$31.67	$28.18	69,992
2016-04-01	$30.75	$31.70	$30.50	$31.50	$28.03	65,936
2016-03-31	$31.14	$31.53	$30.83	$30.85	$27.45	69,512
2016-03-30	$32.04	$32.04	$31.05	$31.14	$27.71	66,397
2016-03-29	$30.75	$32.10	$30.75	$32.04	$28.51	43,816
2016-03-28	$30.96	$31.16	$30.53	$30.86	$27.46	38,848
2016-03-24	$29.76	$31.02	$29.75	$30.96	$27.55	52,490
2016-03-23	$30.25	$30.74	$29.69	$29.86	$26.57	40,801
2016-03-22	$29.81	$30.43	$29.64	$30.21	$26.88	37,016
2016-03-21	$30.39	$30.45	$29.78	$29.92	$26.62	39,755
2016-03-18	$31.01	$31.01	$30.53	$30.59	$27.22	109,773
2016-03-17	$30.24	$30.91	$29.95	$30.74	$27.35	47,027
2016-03-16	$30.02	$30.46	$29.66	$30.36	$27.01	35,184
2016-03-15	$30.09	$30.58	$29.98	$30.03	$26.72	45,280
2016-03-14	$30.70	$30.70	$30.02	$30.22	$26.89	63,055
2016-03-11	$30.98	$30.98	$30.43	$30.75	$27.36	48,599
2016-03-10	$30.87	$31.73	$30.25	$30.63	$27.25	184,986
2016-03-09	$30.31	$30.89	$30.31	$30.82	$27.42	82,436
2016-03-08	$29.28	$30.49	$29.10	$30.28	$26.94	62,962
2016-03-07	$27.90	$29.43	$27.78	$29.40	$26.16	88,327
2016-03-04	$27.29	$27.95	$27.03	$27.95	$24.87	98,863
2016-03-03	$27.92	$27.92	$27.26	$27.50	$24.47	40,686
2016-03-02	$27.44	$27.75	$26.46	$27.72	$24.67	82,762
2016-03-01	$28.36	$28.70	$27.70	$27.89	$24.82	38,490
2016-02-29	$27.44	$28.38	$27.44	$28.02	$24.93	40,533
2016-02-26	$28.70	$28.70	$27.50	$27.51	$24.48	44,496
2016-02-25	$28.73	$28.84	$28.56	$28.78	$25.61	31,585
2016-02-24	$28.02	$28.63	$27.98	$28.55	$25.40	25,159
2016-02-23	$27.82	$28.30	$27.72	$28.15	$25.05	59,750
2016-02-22	$28.03	$28.03	$27.73	$27.79	$24.73	46,754
2016-02-19	$28.28	$28.61	$27.89	$28.01	$24.92	36,764
2016-02-18	$27.81	$28.47	$27.77	$28.28	$25.16	37,041
2016-02-17	$28.20	$28.27	$27.80	$28.01	$24.92	40,040
2016-02-16	$28.67	$28.73	$27.88	$28.31	$25.19	52,852
2016-02-12	$28.73	$28.79	$28.22	$28.37	$25.24	37,412
2016-02-11	$28.15	$28.69	$28.15	$28.42	$25.29	45,235
2016-02-10	$28.61	$28.91	$28.23	$28.37	$25.24	34,614
2016-02-09	$28.50	$28.92	$28.35	$28.56	$25.24	42,290
2016-02-08	$27.64	$28.78	$27.30	$28.74	$25.40	49,400
2016-02-05	$28.28	$28.28	$27.32	$27.58	$24.37	64,007
2016-02-04	$29.07	$29.25	$28.27	$28.36	$25.06	26,760
2016-02-03	$29.30	$29.77	$28.77	$29.17	$25.78	51,241
2016-02-02	$29.13	$29.58	$28.90	$29.19	$25.79	61,680
2016-02-01	$29.05	$29.60	$28.93	$29.25	$25.85	94,448
2016-01-29	$27.64	$29.01	$27.55	$29.00	$25.62	81,891
2016-01-28	$26.62	$27.59	$26.62	$27.48	$24.28	22,765
2016-01-27	$26.70	$26.85	$26.41	$26.48	$23.40	35,565
2016-01-26	$26.70	$26.97	$26.53	$26.64	$23.54	23,152
2016-01-25	$27.07	$27.14	$26.40	$26.48	$23.40	22,944
2016-01-22	$26.49	$27.18	$26.21	$27.10	$23.95	50,634
2016-01-21	$26.19	$26.54	$25.62	$26.19	$23.14	53,447
2016-01-20	$25.78	$26.46	$25.24	$26.10	$23.06	98,520
2016-01-19	$25.66	$26.17	$25.55	$25.98	$22.96	31,334
2016-01-15	$25.42	$25.68	$25.00	$25.65	$22.66	55,052
2016-01-14	$25.57	$26.20	$25.50	$25.99	$22.97	31,658
2016-01-13	$26.09	$26.11	$25.40	$25.55	$22.58	32,761
2016-01-12	$26.14	$26.14	$25.60	$25.93	$22.91	34,495
2016-01-11	$26.02	$26.41	$25.39	$26.03	$23.00	43,615
2016-01-08	$26.19	$26.33	$25.86	$25.90	$22.89	34,308
2016-01-07	$25.99	$26.37	$25.86	$26.24	$23.19	49,867
2016-01-06	$25.99	$26.45	$25.99	$26.29	$23.23	50,204
2016-01-05	$26.17	$26.29	$25.80	$26.23	$23.18	36,869
2016-01-04	$26.49	$26.53	$25.64	$26.14	$23.10	58,256
2015-12-31	$27.51	$27.51	$26.50	$26.54	$23.45	38,445
2015-12-30	$27.65	$27.83	$27.27	$27.43	$24.24	33,961
2015-12-29	$27.60	$28.02	$27.55	$27.74	$24.51	22,670
2015-12-28	$27.02	$27.71	$27.02	$27.54	$24.33	35,400
2015-12-24	$27.30	$27.47	$27.15	$27.23	$24.06	16,712
2015-12-23	$27.55	$27.68	$27.10	$27.22	$24.05	24,401
2015-12-22	$27.00	$27.47	$26.61	$27.46	$24.26	55,936
2015-12-21	$26.70	$26.95	$26.50	$26.91	$23.78	55,680
2015-12-18	$25.62	$26.81	$25.36	$26.80	$23.68	206,650
2015-12-17	$25.65	$25.98	$25.51	$25.78	$22.78	26,337
2015-12-16	$25.08	$25.65	$25.08	$25.62	$22.64	29,755
2015-12-15	$24.72	$25.00	$24.39	$24.98	$22.07	39,916
2015-12-14	$24.50	$24.73	$24.25	$24.63	$21.76	22,466
2015-12-11	$24.57	$24.87	$24.34	$24.47	$21.62	38,685
2015-12-10	$25.43	$25.50	$24.90	$24.91	$22.01	24,740
2015-12-09	$25.42	$25.70	$25.38	$25.55	$22.58	30,501
2015-12-08	$25.19	$25.58	$25.00	$25.48	$22.51	22,998
2015-12-07	$25.41	$25.66	$25.17	$25.24	$22.30	30,819
2015-12-04	$25.21	$25.67	$25.16	$25.57	$22.59	31,692
2015-12-03	$25.70	$25.77	$25.23	$25.27	$22.33	39,031
2015-12-02	$25.71	$25.86	$25.36	$25.70	$22.71	41,059
2015-12-01	$25.86	$25.87	$25.16	$25.67	$22.68	32,133
2015-11-30	$25.50	$25.85	$25.13	$25.63	$22.65	34,354
2015-11-27	$25.31	$25.59	$25.28	$25.47	$22.51	8,049
2015-11-25	$25.03	$25.32	$24.80	$25.22	$22.28	22,670
2015-11-24	$24.88	$25.15	$24.67	$25.06	$22.14	33,613
2015-11-23	$25.04	$25.11	$24.79	$25.01	$22.10	21,962
2015-11-20	$24.83	$25.23	$24.80	$25.04	$22.13	24,348
2015-11-19	$24.59	$25.04	$24.59	$24.76	$21.88	20,437
2015-11-18	$24.36	$24.75	$24.18	$24.60	$21.74	32,647
2015-11-17	$24.47	$24.70	$24.34	$24.42	$21.58	34,674
2015-11-16	$24.15	$24.72	$24.02	$24.65	$21.78	22,714
2015-11-13	$24.28	$24.81	$24.17	$24.30	$21.47	44,850
2015-11-12	$25.06	$25.18	$24.50	$24.51	$21.66	33,387
2015-11-11	$25.01	$25.41	$24.83	$24.96	$22.06	31,970
2015-11-10	$24.01	$25.17	$24.01	$24.88	$21.98	58,890
2015-11-09	$25.18	$25.18	$24.61	$24.78	$21.90	35,800
2015-11-06	$25.55	$25.59	$25.00	$25.31	$22.19	32,606
2015-11-05	$25.50	$25.74	$25.31	$25.67	$22.50	17,036
2015-11-04	$25.70	$25.70	$25.17	$25.52	$22.37	40,569
2015-11-03	$25.66	$25.84	$25.25	$25.65	$22.48	38,137
2015-11-02	$25.97	$25.97	$25.33	$25.81	$22.62	35,005
2015-10-30	$25.37	$26.04	$25.27	$25.77	$22.59	28,320
2015-10-29	$25.98	$25.98	$25.25	$25.39	$22.26	26,609
2015-10-28	$25.07	$26.03	$25.07	$26.02	$22.81	37,843
2015-10-27	$25.47	$25.49	$24.97	$25.05	$21.96	34,316
2015-10-26	$25.64	$26.01	$25.21	$25.53	$22.38	40,388
2015-10-23	$26.05	$26.05	$25.24	$25.53	$22.38	32,977
2015-10-22	$25.35	$26.10	$25.10	$26.05	$22.84	64,927
2015-10-21	$26.22	$26.38	$25.10	$25.27	$22.15	43,850
2015-10-20	$26.27	$26.54	$26.10	$26.17	$22.94	23,603
2015-10-19	$26.01	$26.65	$26.01	$26.35	$23.10	30,066
2015-10-16	$26.22	$26.22	$25.81	$26.16	$22.93	28,181
2015-10-15	$25.56	$26.17	$25.28	$26.16	$22.93	39,225
2015-10-14	$25.27	$25.41	$25.15	$25.31	$22.19	24,618
2015-10-13	$25.40	$25.87	$25.30	$25.35	$22.22	38,020
2015-10-12	$25.29	$25.43	$25.11	$25.43	$22.29	26,532
2015-10-09	$25.14	$25.39	$24.90	$25.16	$22.05	27,193
2015-10-08	$25.07	$25.23	$24.80	$25.04	$21.95	55,700
2015-10-07	$24.36	$25.04	$24.33	$25.01	$21.92	44,354
2015-10-06	$24.48	$24.49	$24.00	$24.24	$21.25	33,608
2015-10-05	$24.13	$24.65	$24.12	$24.56	$21.53	43,234
2015-10-02	$23.63	$24.00	$23.63	$24.00	$21.04	36,833
2015-10-01	$23.82	$24.01	$23.40	$23.76	$20.83	27,235
2015-09-30	$24.62	$24.69	$23.71	$23.84	$20.90	61,450
2015-09-29	$24.61	$24.71	$24.23	$24.30	$21.30	48,535
2015-09-28	$24.12	$24.76	$24.12	$24.34	$21.34	86,143
2015-09-25	$24.59	$24.98	$24.25	$24.26	$21.27	58,704
2015-09-24	$24.13	$24.58	$24.00	$24.49	$21.47	44,424
2015-09-23	$23.65	$24.39	$23.63	$24.17	$21.19	50,180
2015-09-22	$23.50	$23.74	$23.43	$23.63	$20.71	22,149
2015-09-21	$23.33	$23.71	$23.32	$23.58	$20.67	28,201
2015-09-18	$22.87	$23.30	$22.87	$23.20	$20.34	67,555
2015-09-17	$22.85	$23.40	$22.74	$23.15	$20.29	25,128
2015-09-16	$22.83	$22.95	$22.71	$22.79	$19.98	17,300
2015-09-15	$22.58	$22.92	$22.58	$22.90	$20.07	14,818
2015-09-14	$22.28	$22.68	$22.28	$22.63	$19.84	15,259
2015-09-11	$22.27	$22.48	$22.17	$22.27	$19.52	35,670
2015-09-10	$22.48	$22.69	$22.38	$22.43	$19.66	16,310
2015-09-09	$22.64	$22.64	$22.41	$22.49	$19.71	18,571
2015-09-08	$22.60	$22.72	$22.42	$22.57	$19.78	23,367
2015-09-04	$22.40	$22.55	$22.25	$22.40	$19.64	14,135
2015-09-03	$22.94	$22.97	$22.38	$22.62	$19.83	37,609
2015-09-02	$22.92	$22.97	$22.26	$22.91	$20.08	38,378
2015-09-01	$22.64	$22.81	$22.57	$22.63	$19.84	35,204
2015-08-31	$22.67	$22.95	$22.51	$22.76	$19.95	37,065
2015-08-28	$22.51	$22.96	$22.47	$22.87	$20.05	39,666
2015-08-27	$22.98	$22.98	$22.43	$22.64	$19.85	35,507
2015-08-26	$22.55	$22.66	$22.12	$22.66	$19.86	38,661

Middlesex Water Company (MSEX) Exchange: NASDAQ