MSC Industrial Direct Co. Inc - Class A (MSM) Stock

Data as of April 18, 2024

$95.57 ($0.07) 0.07%

MSC Industrial Direct Co. Inc - Class A - Daily Information

Click for more stock information on MSC Industrial Direct Co. Inc - Class A.

Daily Information	Data
Date	April 18, 2024
Open	$95.66
Previous Close	$95.57
High	$96.13
Low	$94.94
Adjusted Open	$95.66
Previous Adjusted Close	$95.57
Adjusted High	$96.13
Adjusted Low	$94.94

About MSC Industrial Direct Co. Inc - Class A (MSM)

MSC Industrial Direct Co. Inc - Class A (MSM) is a publicly traded company within the industrial supplies sector. Formerly owned by the Grainger Corporation, MSC was founded in 1941 and eventually went public in 1997. Since then, the company has grown magnificently, attaining a market capitalization of over $5 Billion and employing more than 4,500 workers. MSC has also made a residence in over 11 cities in the United States, providing timely and accessibly industrial services to its customers nationwide.

Invest in MSC Industrial Direct Co. Inc - Class A (MSM)

Get up to $250 in Bitcoin for funding an account.

Investing built for a better future.

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

Historical Stock Data for MSC Industrial Direct Co. Inc - Class A (MSM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$95.66	$96.13	$94.94	$95.57	$95.57	677,403
2024-04-04	$95.89	$96.01	$95.00	$95.50	$95.50	490,363
2024-04-03	$94.55	$95.51	$93.94	$95.11	$95.11	569,561
2024-04-02	$95.59	$96.28	$94.24	$94.68	$94.68	662,894
2024-04-01	$96.75	$96.75	$94.21	$95.95	$95.95	860,053
2024-03-28	$98.73	$99.89	$96.40	$97.04	$97.04	938,314
2024-03-27	$98.69	$100.35	$98.29	$99.52	$99.52	588,709
2024-03-26	$99.00	$99.72	$97.61	$97.61	$97.61	577,503
2024-03-25	$98.40	$99.45	$98.12	$99.01	$99.01	527,712
2024-03-22	$99.23	$99.33	$98.33	$98.45	$98.45	269,777
2024-03-21	$98.08	$99.51	$97.84	$99.23	$99.23	371,841
2024-03-20	$96.63	$98.34	$96.20	$97.87	$97.87	357,318
2024-03-19	$95.63	$96.97	$95.53	$96.81	$96.81	385,771
2024-03-18	$96.43	$97.39	$95.39	$95.58	$95.58	458,740
2024-03-15	$95.89	$97.37	$95.89	$96.34	$96.34	1,456,643
2024-03-14	$97.55	$97.78	$95.73	$96.57	$96.57	490,689
2024-03-13	$96.67	$97.62	$96.65	$97.36	$97.36	374,712
2024-03-12	$96.95	$97.57	$96.37	$96.91	$96.91	297,655
2024-03-11	$98.52	$98.65	$95.70	$96.84	$96.84	385,548
2024-03-08	$100.62	$100.69	$98.99	$99.00	$99.00	372,796
2024-03-07	$99.08	$100.23	$98.86	$100.17	$100.17	434,688
2024-03-06	$99.28	$99.60	$98.32	$98.72	$98.72	339,146
2024-03-05	$103.00	$103.00	$98.99	$99.07	$99.07	536,509
2024-03-04	$102.00	$104.76	$100.67	$103.08	$103.08	1,007,316
2024-03-01	$100.92	$101.15	$100.08	$100.20	$100.20	419,512
2024-02-29	$101.08	$101.09	$99.84	$100.94	$100.94	493,734
2024-02-28	$99.80	$101.07	$99.80	$100.75	$100.75	275,639
2024-02-27	$100.82	$101.08	$99.90	$100.14	$100.14	387,359
2024-02-26	$100.44	$100.77	$99.78	$100.35	$100.35	338,515
2024-02-23	$101.00	$101.30	$100.28	$100.80	$100.80	351,480
2024-02-22	$100.72	$101.00	$100.37	$100.98	$100.98	432,076
2024-02-21	$99.00	$100.23	$98.50	$100.08	$100.08	355,712
2024-02-20	$98.73	$98.92	$98.26	$98.73	$98.73	303,245
2024-02-16	$99.25	$100.17	$99.06	$99.31	$99.31	382,630
2024-02-15	$98.85	$99.63	$98.75	$99.41	$99.41	354,088
2024-02-14	$97.53	$98.54	$97.45	$98.48	$98.48	371,303
2024-02-13	$97.34	$97.60	$96.04	$96.80	$96.80	431,138
2024-02-12	$98.55	$99.67	$98.22	$99.30	$99.30	289,687
2024-02-09	$98.29	$98.72	$97.64	$98.55	$98.55	273,128
2024-02-08	$98.24	$98.60	$97.27	$98.38	$98.38	261,877
2024-02-07	$99.01	$99.23	$97.90	$97.96	$97.96	430,104
2024-02-06	$98.77	$99.20	$98.08	$98.56	$98.56	356,838
2024-02-05	$100.02	$100.24	$98.39	$98.89	$98.89	370,301
2024-02-02	$99.87	$101.60	$99.29	$100.88	$100.88	324,275
2024-02-01	$98.95	$100.24	$97.79	$100.17	$100.17	380,199
2024-01-31	$99.58	$100.06	$98.45	$98.68	$98.68	575,267
2024-01-30	$97.30	$99.72	$97.22	$99.60	$99.60	330,807
2024-01-29	$97.10	$97.90	$97.10	$97.79	$97.79	547,430
2024-01-26	$97.22	$98.28	$96.34	$97.03	$97.03	297,613
2024-01-25	$95.61	$96.98	$95.61	$96.81	$96.81	323,868
2024-01-24	$97.22	$97.22	$95.09	$95.28	$95.28	334,282
2024-01-23	$98.12	$98.12	$96.59	$96.74	$96.74	393,846
2024-01-22	$97.50	$98.55	$96.79	$97.70	$97.70	567,381
2024-01-19	$96.51	$97.49	$95.70	$97.00	$97.00	415,270
2024-01-18	$95.33	$96.55	$94.97	$96.43	$96.43	641,026
2024-01-17	$95.15	$95.75	$94.52	$94.56	$94.56	484,075
2024-01-16	$95.35	$96.12	$95.25	$95.88	$95.88	629,320
2024-01-12	$95.82	$96.11	$94.64	$95.96	$95.96	474,861
2024-01-11	$93.95	$95.28	$93.31	$95.25	$95.25	643,883
2024-01-10	$93.14	$94.14	$92.73	$93.81	$93.81	759,246
2024-01-09	$92.25	$94.03	$90.86	$92.63	$92.63	1,282,268
2024-01-08	$95.39	$95.81	$94.89	$95.62	$95.62	727,190
2024-01-05	$96.25	$97.16	$95.65	$95.90	$95.07	607,906
2024-01-04	$97.13	$97.53	$96.32	$96.91	$96.08	361,390
2024-01-03	$98.90	$98.90	$97.03	$97.13	$96.29	272,959
2024-01-02	$100.55	$101.56	$99.30	$99.50	$98.64	575,351
2023-12-29	$101.29	$101.97	$100.94	$101.26	$101.26	212,957
2023-12-28	$101.84	$102.32	$101.23	$101.58	$101.58	257,607
2023-12-27	$103.15	$103.51	$101.94	$102.13	$102.13	254,111
2023-12-26	$103.81	$104.16	$102.75	$102.78	$102.78	255,622
2023-12-22	$103.32	$104.25	$103.08	$103.48	$103.48	242,340
2023-12-21	$102.16	$103.00	$101.85	$102.80	$102.80	298,280
2023-12-20	$100.90	$102.58	$100.66	$101.53	$101.53	310,738
2023-12-19	$101.16	$101.96	$101.02	$101.05	$101.05	260,476
2023-12-18	$101.22	$101.34	$100.39	$100.99	$100.99	260,031
2023-12-15	$102.06	$102.13	$100.29	$101.08	$101.08	692,052
2023-12-14	$100.24	$103.03	$100.24	$102.27	$102.27	505,507
2023-12-13	$99.74	$100.40	$97.69	$99.46	$99.46	484,381
2023-12-12	$99.43	$100.53	$98.54	$99.62	$99.62	381,518
2023-12-11	$98.33	$99.32	$97.82	$99.30	$99.30	298,223
2023-12-08	$98.48	$99.21	$98.08	$98.43	$98.43	379,269
2023-12-07	$97.56	$99.35	$97.51	$98.22	$98.22	374,736
2023-12-06	$96.92	$98.38	$96.74	$97.42	$97.42	378,858
2023-12-05	$97.97	$98.23	$96.51	$96.93	$96.93	445,844
2023-12-04	$98.08	$98.80	$97.57	$98.22	$98.22	495,610
2023-12-01	$97.56	$99.01	$97.54	$98.83	$98.83	335,544
2023-11-30	$96.86	$97.78	$96.66	$97.42	$97.42	466,545
2023-11-29	$97.87	$98.34	$96.45	$96.67	$96.67	384,596
2023-11-28	$98.50	$99.15	$97.24	$97.33	$97.33	449,768
2023-11-27	$98.57	$99.32	$98.57	$98.75	$98.75	394,145
2023-11-24	$98.70	$99.46	$98.70	$99.01	$99.01	101,093
2023-11-22	$98.02	$99.20	$98.02	$98.71	$98.71	338,606
2023-11-21	$98.74	$99.12	$97.84	$97.87	$97.87	276,356
2023-11-20	$97.81	$99.06	$97.35	$98.71	$98.71	362,501
2023-11-17	$98.44	$98.81	$97.89	$98.12	$98.12	407,718
2023-11-16	$99.46	$100.06	$97.75	$97.94	$97.94	585,696
2023-11-15	$100.62	$101.00	$98.84	$99.28	$99.28	472,553
2023-11-14	$98.53	$100.97	$98.53	$100.70	$100.70	298,473
2023-11-13	$97.71	$98.17	$97.17	$97.62	$97.62	378,287
2023-11-10	$98.08	$98.60	$97.23	$98.58	$97.75	318,068
2023-11-09	$97.53	$98.53	$97.20	$97.66	$96.84	270,946
2023-11-08	$96.48	$97.35	$96.21	$97.10	$96.28	350,478
2023-11-07	$96.68	$96.90	$95.46	$96.30	$95.49	390,577
2023-11-06	$97.55	$97.81	$96.37	$97.33	$96.51	332,041
2023-11-03	$98.12	$98.52	$97.35	$97.78	$97.78	350,971
2023-11-02	$96.32	$97.10	$96.30	$96.97	$96.97	304,942
2023-11-01	$94.57	$95.42	$93.76	$95.42	$95.42	446,057
2023-10-31	$93.90	$95.06	$93.76	$94.75	$94.75	366,701
2023-10-30	$94.57	$94.57	$93.43	$93.84	$93.84	497,182
2023-10-27	$93.61	$95.29	$93.47	$93.98	$93.98	511,785
2023-10-26	$92.49	$94.30	$91.93	$93.63	$93.63	747,578
2023-10-25	$94.90	$94.90	$91.23	$92.51	$92.51	750,697
2023-10-24	$96.16	$96.19	$94.93	$95.42	$95.42	537,720
2023-10-23	$97.91	$98.08	$95.06	$95.34	$95.34	576,939
2023-10-20	$97.86	$98.40	$97.10	$97.82	$97.82	601,632
2023-10-19	$100.45	$100.89	$97.65	$97.75	$97.75	580,509
2023-10-18	$104.34	$105.52	$100.41	$100.48	$100.48	576,935
2023-10-17	$103.90	$105.77	$103.90	$104.99	$104.99	500,716
2023-10-16	$104.73	$105.54	$103.53	$104.17	$104.17	268,341
2023-10-13	$105.43	$105.55	$103.68	$104.04	$104.04	383,629
2023-10-12	$104.24	$105.34	$103.64	$105.01	$105.01	637,712
2023-10-11	$101.66	$103.23	$101.52	$103.20	$103.20	505,218
2023-10-10	$101.87	$102.63	$100.77	$100.87	$100.87	439,552
2023-10-09	$100.00	$101.91	$99.71	$101.32	$101.32	653,112
2023-10-06	$98.40	$100.58	$98.40	$99.72	$99.72	426,346
2023-10-05	$98.94	$99.89	$98.50	$98.60	$98.60	397,689
2023-10-04	$97.05	$99.76	$97.05	$99.45	$99.45	492,238
2023-10-03	$97.46	$98.04	$96.35	$96.76	$96.76	344,151
2023-10-02	$98.28	$98.72	$96.89	$97.57	$97.57	385,021
2023-09-29	$98.71	$99.40	$97.82	$98.15	$98.15	542,887
2023-09-28	$97.26	$98.97	$97.10	$98.25	$98.25	366,359
2023-09-27	$95.81	$97.49	$95.81	$97.07	$97.07	422,919
2023-09-26	$95.11	$96.14	$95.02	$95.41	$95.41	314,886
2023-09-25	$94.91	$96.05	$94.91	$95.50	$95.50	219,877
2023-09-22	$94.54	$95.62	$94.54	$95.09	$95.09	228,899
2023-09-21	$95.08	$95.70	$94.50	$94.68	$94.68	209,454
2023-09-20	$96.20	$96.64	$95.06	$95.24	$95.24	281,422
2023-09-19	$96.42	$96.59	$95.58	$95.76	$95.76	277,930
2023-09-18	$96.60	$97.57	$96.01	$96.34	$96.34	441,391
2023-09-15	$95.55	$96.42	$94.97	$96.32	$96.32	824,456
2023-09-14	$95.79	$96.79	$95.53	$95.91	$95.91	368,040
2023-09-13	$96.67	$96.69	$93.97	$94.87	$94.87	433,635
2023-09-12	$95.92	$97.17	$95.92	$96.69	$96.69	310,486
2023-09-11	$96.22	$96.49	$95.39	$96.37	$96.37	274,367
2023-09-08	$95.81	$96.62	$95.56	$95.93	$95.93	338,151
2023-09-07	$95.20	$95.97	$94.20	$95.85	$95.85	625,350
2023-09-06	$98.02	$98.02	$94.79	$95.66	$95.66	1,111,270
2023-09-05	$101.01	$101.05	$96.38	$98.02	$98.02	780,114
2023-09-01	$102.77	$102.77	$101.59	$101.68	$101.68	393,990
2023-08-31	$102.44	$102.64	$101.50	$102.06	$102.06	597,017
2023-08-30	$102.94	$103.22	$102.16	$102.19	$102.19	277,176
2023-08-29	$101.30	$102.84	$100.84	$102.52	$102.52	261,081
2023-08-28	$101.61	$102.77	$101.58	$101.68	$101.68	228,767
2023-08-25	$101.00	$101.71	$100.55	$101.35	$101.35	291,618
2023-08-24	$100.45	$102.15	$100.45	$100.77	$100.77	357,953
2023-08-23	$100.05	$100.82	$99.62	$100.64	$100.64	304,738
2023-08-22	$100.53	$100.66	$99.44	$99.75	$99.75	265,831
2023-08-21	$100.75	$101.49	$99.01	$100.30	$100.30	373,811
2023-08-18	$99.78	$101.10	$99.78	$100.78	$100.78	263,805
2023-08-17	$100.20	$100.83	$99.86	$100.20	$100.20	311,471
2023-08-16	$101.12	$101.87	$99.98	$100.12	$100.12	193,696
2023-08-15	$101.87	$102.14	$100.80	$101.07	$101.07	308,757
2023-08-14	$102.97	$102.97	$101.54	$102.09	$102.09	340,036
2023-08-11	$102.48	$103.03	$102.15	$102.88	$102.88	340,557
2023-08-10	$102.78	$103.95	$101.96	$102.22	$102.22	424,126
2023-08-09	$102.09	$102.92	$101.73	$102.64	$102.64	408,883
2023-08-08	$100.76	$102.25	$99.88	$101.78	$101.78	666,301
2023-08-07	$99.37	$101.33	$99.37	$101.15	$101.15	394,317
2023-08-04	$99.53	$99.53	$98.41	$98.98	$98.98	493,445
2023-08-03	$100.10	$100.10	$97.75	$99.11	$99.11	403,851
2023-08-02	$100.87	$101.46	$100.55	$100.73	$100.73	227,992
2023-08-01	$100.40	$101.56	$100.16	$101.21	$101.21	311,611
2023-07-31	$99.95	$100.93	$99.88	$100.92	$100.92	257,305
2023-07-28	$100.07	$100.34	$99.33	$99.89	$99.89	268,427
2023-07-27	$99.87	$99.87	$98.33	$99.27	$99.27	384,085
2023-07-26	$99.64	$100.62	$99.43	$99.95	$99.95	1,370,408
2023-07-25	$99.40	$100.59	$99.18	$100.01	$100.01	499,337
2023-07-24	$99.51	$100.44	$99.20	$99.66	$99.66	362,829
2023-07-21	$99.30	$100.33	$99.02	$99.38	$99.38	445,422
2023-07-20	$99.46	$99.77	$98.73	$99.22	$99.22	249,177
2023-07-19	$97.22	$99.34	$97.22	$98.83	$98.83	405,575
2023-07-18	$97.28	$98.49	$97.28	$97.68	$97.68	254,909
2023-07-17	$97.50	$97.93	$97.33	$97.49	$97.49	252,939
2023-07-14	$98.14	$98.14	$96.82	$97.51	$97.51	303,580
2023-07-13	$98.26	$98.39	$97.33	$97.94	$97.94	370,921
2023-07-12	$98.99	$99.11	$97.83	$98.76	$98.76	324,119
2023-07-11	$96.82	$98.42	$96.82	$98.15	$98.15	407,774
2023-07-10	$94.74	$97.21	$94.64	$96.82	$96.82	538,594
2023-07-07	$94.20	$96.25	$94.20	$95.45	$94.68	573,065
2023-07-06	$94.73	$95.19	$93.47	$94.41	$93.65	477,218
2023-07-05	$94.72	$96.09	$94.55	$95.21	$94.44	464,828
2023-07-03	$95.24	$95.93	$94.63	$95.73	$94.96	252,393
2023-06-30	$96.22	$96.32	$94.96	$95.28	$95.28	548,116
2023-06-29	$92.93	$95.69	$92.01	$94.29	$94.29	765,721
2023-06-28	$97.07	$97.07	$95.74	$95.95	$95.95	669,264
2023-06-27	$96.30	$97.46	$96.10	$97.00	$97.00	511,536
2023-06-26	$96.16	$97.33	$96.10	$96.15	$96.15	449,304
2023-06-23	$95.56	$96.38	$95.16	$96.13	$96.13	490,995
2023-06-22	$97.05	$97.05	$95.79	$96.09	$96.09	297,180
2023-06-21	$96.40	$97.34	$95.51	$97.16	$97.16	383,290
2023-06-20	$97.14	$97.70	$96.09	$96.14	$96.14	435,041
2023-06-16	$97.83	$98.37	$97.16	$97.66	$97.66	1,338,980
2023-06-15	$96.38	$97.52	$95.54	$97.51	$97.51	403,646
2023-06-14	$96.11	$97.17	$96.11	$96.50	$96.50	484,125
2023-06-13	$95.56	$97.43	$95.51	$96.35	$96.35	489,139
2023-06-12	$95.32	$95.77	$94.60	$95.45	$95.45	266,862
2023-06-09	$95.75	$95.93	$94.72	$95.30	$95.30	195,262
2023-06-08	$95.11	$96.01	$94.34	$95.73	$95.73	256,206
2023-06-07	$93.24	$95.32	$92.73	$95.11	$95.11	376,290
2023-06-06	$91.90	$93.26	$89.99	$92.82	$92.82	498,126
2023-06-05	$93.20	$93.23	$91.13	$92.93	$92.93	363,652
2023-06-02	$91.85	$94.12	$91.52	$93.54	$93.54	275,954
2023-06-01	$90.23	$91.00	$89.24	$90.97	$90.97	384,300
2023-05-31	$91.80	$91.80	$89.78	$89.92	$89.92	439,932
2023-05-30	$92.71	$92.73	$91.66	$92.13	$92.13	225,670
2023-05-26	$91.38	$92.75	$91.17	$92.41	$92.41	306,868
2023-05-25	$90.41	$91.44	$90.10	$91.19	$91.19	208,197
2023-05-24	$92.35	$92.35	$90.43	$90.63	$90.63	286,182
2023-05-23	$93.51	$93.71	$92.38	$92.40	$92.40	354,897
2023-05-22	$93.09	$94.07	$92.47	$93.97	$93.97	474,307
2023-05-19	$93.48	$93.62	$92.29	$93.12	$93.12	377,229
2023-05-18	$91.76	$93.22	$91.51	$92.79	$92.79	367,141
2023-05-17	$91.27	$92.00	$90.97	$91.82	$91.82	327,819
2023-05-16	$90.16	$91.45	$89.83	$90.99	$90.99	382,410
2023-05-15	$90.86	$91.17	$90.27	$90.68	$90.68	221,463
2023-05-12	$91.17	$91.42	$90.07	$90.92	$90.92	178,649
2023-05-11	$89.47	$90.80	$89.47	$90.78	$90.78	215,634
2023-05-10	$90.75	$91.25	$88.98	$90.15	$90.15	205,749
2023-05-09	$90.36	$90.52	$89.75	$89.94	$89.94	302,059
2023-05-08	$90.68	$91.05	$90.18	$90.85	$90.85	208,814
2023-05-05	$90.43	$91.33	$90.38	$90.72	$90.72	253,642
2023-05-04	$90.18	$90.25	$88.77	$89.59	$89.59	245,823
2023-05-03	$91.46	$91.93	$90.55	$90.80	$90.80	324,605
2023-05-02	$91.01	$91.41	$90.24	$91.17	$91.17	286,023
2023-05-01	$90.92	$91.76	$90.71	$91.41	$91.41	278,207
2023-04-28	$91.00	$91.54	$90.29	$90.73	$90.73	289,344
2023-04-27	$88.72	$91.58	$88.61	$90.98	$90.98	373,002
2023-04-26	$89.05	$89.74	$88.14	$88.27	$88.27	391,964
2023-04-25	$90.47	$90.83	$89.41	$89.64	$89.64	356,293
2023-04-24	$91.48	$91.64	$90.53	$90.74	$90.74	249,482
2023-04-21	$91.50	$91.79	$91.06	$91.30	$91.30	369,776
2023-04-20	$89.85	$91.57	$89.68	$91.17	$91.17	486,793
2023-04-19	$90.04	$90.37	$89.42	$89.95	$89.95	461,633
2023-04-18	$89.39	$90.15	$88.85	$90.12	$90.12	450,889
2023-04-17	$88.76	$89.79	$88.23	$89.12	$89.12	358,839
2023-04-14	$87.50	$88.85	$87.50	$88.42	$88.42	484,773
2023-04-13	$86.98	$88.01	$85.58	$87.47	$87.47	355,431
2023-04-12	$86.80	$87.72	$86.44	$87.47	$87.47	451,934
2023-04-11	$85.43	$86.61	$85.20	$86.06	$86.06	340,045
2023-04-10	$83.82	$85.22	$83.80	$85.05	$85.05	426,449
2023-04-06	$84.42	$85.12	$84.16	$84.49	$83.71	523,914
2023-04-05	$83.91	$86.26	$83.48	$84.56	$84.56	1,044,701
2023-04-04	$88.00	$88.97	$83.04	$83.64	$83.64	1,308,830
2023-04-03	$83.66	$84.58	$83.53	$84.38	$84.38	518,311
2023-03-31	$83.09	$84.05	$82.88	$84.00	$84.00	223,439
2023-03-30	$83.51	$83.51	$82.32	$82.51	$82.51	156,583
2023-03-29	$83.00	$83.00	$82.09	$82.89	$82.89	249,673
2023-03-28	$81.71	$83.02	$81.66	$82.36	$82.36	174,994
2023-03-27	$81.65	$82.16	$81.29	$81.83	$81.83	274,245
2023-03-24	$79.76	$81.21	$79.28	$80.89	$80.89	261,696
2023-03-23	$80.23	$81.41	$79.26	$80.06	$80.06	253,318
2023-03-22	$81.60	$81.98	$80.30	$80.31	$80.31	179,981
2023-03-21	$81.65	$82.41	$81.05	$81.67	$81.67	214,994
2023-03-20	$78.98	$80.78	$78.92	$80.64	$80.64	318,916
2023-03-17	$80.49	$80.49	$77.99	$78.24	$78.24	830,627
2023-03-16	$79.54	$80.87	$79.35	$80.65	$80.65	215,431
2023-03-15	$80.81	$80.98	$78.53	$80.21	$80.21	413,835
2023-03-14	$82.36	$83.44	$81.61	$82.23	$82.23	332,098
2023-03-13	$81.49	$81.89	$79.97	$81.08	$81.08	522,043
2023-03-10	$83.90	$83.90	$81.72	$82.24	$82.24	349,159
2023-03-09	$85.78	$85.82	$83.89	$83.91	$83.91	185,710
2023-03-08	$84.90	$85.38	$84.37	$85.33	$85.33	207,713
2023-03-07	$84.94	$85.50	$84.46	$84.88	$84.88	236,743
2023-03-06	$85.97	$86.63	$84.84	$85.02	$85.02	305,365
2023-03-03	$86.03	$86.18	$84.35	$85.94	$85.94	288,511
2023-03-02	$85.32	$85.70	$84.66	$85.57	$85.57	352,702
2023-03-01	$84.32	$85.66	$83.92	$85.44	$85.44	263,117
2023-02-28	$84.01	$84.74	$83.87	$84.52	$84.52	375,486
2023-02-27	$84.48	$85.52	$84.07	$84.26	$84.26	273,231
2023-02-24	$83.57	$84.16	$82.61	$84.01	$84.01	339,443
2023-02-23	$84.18	$84.48	$83.07	$84.06	$84.06	195,282
2023-02-22	$84.55	$85.15	$83.61	$83.81	$83.81	294,403
2023-02-21	$85.88	$85.93	$84.14	$84.35	$84.35	303,640
2023-02-17	$86.10	$87.16	$85.87	$86.68	$86.68	350,520
2023-02-16	$85.41	$87.20	$84.96	$86.03	$86.03	319,467
2023-02-15	$85.69	$86.42	$85.31	$86.33	$86.33	152,582
2023-02-14	$86.52	$86.86	$85.26	$85.97	$85.97	327,882
2023-02-13	$86.35	$86.86	$85.85	$86.85	$86.85	271,927
2023-02-10	$86.02	$86.27	$85.58	$86.14	$86.14	255,336
2023-02-09	$87.65	$87.80	$86.28	$86.53	$86.53	355,582
2023-02-08	$88.84	$89.00	$87.24	$87.34	$87.34	250,137
2023-02-07	$88.31	$89.45	$87.52	$89.20	$89.20	339,507
2023-02-06	$88.45	$88.92	$87.02	$88.86	$88.86	472,213
2023-02-03	$89.21	$89.39	$87.72	$88.80	$88.80	416,696
2023-02-02	$86.82	$90.04	$86.17	$89.61	$89.61	697,948
2023-02-01	$82.24	$86.53	$82.24	$86.17	$86.17	572,419
2023-01-31	$80.75	$82.90	$80.75	$82.70	$82.70	469,491
2023-01-30	$81.57	$82.24	$80.75	$80.78	$80.78	190,664
2023-01-27	$81.83	$82.45	$81.24	$81.84	$81.84	301,808
2023-01-26	$81.00	$81.95	$80.63	$81.66	$81.66	374,216
2023-01-25	$80.39	$80.75	$79.52	$80.44	$80.44	209,673
2023-01-24	$80.04	$80.99	$79.26	$80.70	$80.70	239,142
2023-01-23	$79.38	$80.23	$79.25	$79.87	$79.87	302,014
2023-01-20	$77.62	$79.03	$76.75	$79.03	$79.03	389,559
2023-01-19	$77.45	$78.05	$77.19	$77.23	$77.23	390,949
2023-01-18	$79.24	$79.86	$77.72	$77.73	$77.73	382,093
2023-01-17	$80.48	$81.07	$78.60	$79.08	$79.08	392,552
2023-01-13	$80.00	$80.57	$79.80	$80.39	$80.39	252,497
2023-01-12	$81.50	$81.86	$80.43	$80.47	$80.47	434,960
2023-01-11	$80.21	$81.48	$80.08	$81.18	$81.18	427,693
2023-01-10	$79.00	$80.25	$78.27	$79.95	$79.95	456,608
2023-01-09	$78.07	$79.54	$77.46	$78.86	$78.86	612,846
2023-01-06	$77.89	$78.37	$76.77	$78.36	$77.58	608,829
2023-01-05	$81.20	$81.98	$76.84	$77.03	$76.27	688,359
2023-01-04	$81.85	$82.56	$81.13	$81.50	$80.69	421,032
2023-01-03	$81.80	$82.24	$80.82	$81.67	$80.86	288,967
2022-12-30	$81.63	$81.97	$81.11	$81.70	$80.89	240,002
2022-12-29	$81.70	$82.75	$81.67	$82.02	$81.21	213,452
2022-12-28	$83.57	$83.77	$81.33	$81.33	$81.33	200,494
2022-12-27	$83.33	$83.88	$82.94	$83.45	$83.45	185,709
2022-12-23	$82.76	$83.82	$82.43	$83.28	$83.28	246,460
2022-12-22	$82.90	$83.33	$81.27	$82.63	$82.63	322,693
2022-12-21	$82.45	$83.56	$81.80	$83.44	$83.44	290,912
2022-12-20	$81.67	$82.36	$81.45	$81.65	$81.65	189,046
2022-12-19	$81.84	$82.44	$81.20	$81.67	$81.67	368,967
2022-12-16	$81.10	$82.18	$81.09	$81.88	$81.88	919,279
2022-12-15	$82.71	$82.80	$81.81	$82.06	$82.06	404,782
2022-12-14	$84.02	$84.74	$83.05	$83.71	$83.71	230,532
2022-12-13	$86.24	$86.24	$82.97	$83.85	$83.85	408,405
2022-12-12	$83.28	$84.22	$82.84	$84.19	$84.19	242,000
2022-12-09	$83.85	$84.89	$83.25	$83.27	$83.27	156,872
2022-12-08	$84.33	$84.46	$83.27	$84.06	$84.06	332,100
2022-12-07	$83.66	$84.48	$83.19	$83.98	$83.98	218,561
2022-12-06	$84.44	$84.71	$82.74	$83.70	$83.70	309,298
2022-12-05	$84.76	$84.97	$83.59	$84.49	$84.49	313,712
2022-12-02	$84.86	$86.24	$84.78	$85.65	$85.65	154,273
2022-12-01	$86.30	$86.34	$84.78	$85.54	$85.54	251,850
2022-11-30	$83.58	$85.83	$82.31	$85.83	$85.83	429,696
2022-11-29	$83.42	$84.30	$83.38	$83.75	$83.75	219,725
2022-11-28	$84.10	$84.52	$83.12	$83.53	$83.53	274,196
2022-11-25	$84.02	$84.86	$83.55	$84.10	$84.10	172,831
2022-11-23	$85.33	$85.74	$84.09	$84.10	$84.10	265,106
2022-11-22	$85.00	$85.78	$84.77	$85.47	$85.47	370,801
2022-11-21	$85.17	$85.29	$84.21	$84.73	$84.73	296,057
2022-11-18	$84.31	$85.45	$83.55	$85.21	$85.21	568,848
2022-11-17	$83.21	$83.63	$82.17	$83.57	$83.57	220,395
2022-11-16	$84.21	$84.44	$83.25	$83.69	$83.69	395,062
2022-11-15	$84.65	$84.65	$82.95	$84.21	$84.21	243,635
2022-11-14	$84.06	$85.17	$83.73	$83.97	$83.97	219,154
2022-11-11	$85.55	$86.30	$84.79	$85.15	$84.36	293,603
2022-11-10	$84.71	$85.51	$84.16	$85.43	$85.43	309,574
2022-11-09	$82.57	$83.79	$82.35	$82.38	$82.38	316,175
2022-11-08	$82.91	$84.32	$82.58	$83.07	$83.07	265,846
2022-11-07	$83.15	$83.24	$82.17	$82.86	$82.86	260,151
2022-11-04	$83.18	$83.47	$81.63	$82.57	$82.57	475,115
2022-11-03	$81.52	$83.21	$80.90	$82.32	$82.32	271,169
2022-11-02	$84.10	$84.98	$82.34	$82.42	$82.42	327,314
2022-11-01	$83.44	$84.42	$82.85	$84.36	$84.36	251,398
2022-10-31	$82.57	$83.38	$82.53	$82.98	$82.98	346,437
2022-10-28	$81.70	$82.91	$81.69	$82.70	$82.70	202,956
2022-10-27	$81.20	$82.10	$80.73	$81.25	$81.25	272,351
2022-10-26	$80.79	$81.36	$79.47	$80.49	$80.49	230,190
2022-10-25	$79.63	$80.37	$79.25	$80.18	$80.18	637,860
2022-10-24	$79.72	$80.39	$79.14	$80.02	$80.02	785,980
2022-10-21	$77.48	$79.30	$77.37	$78.99	$78.99	544,988
2022-10-20	$77.71	$78.34	$75.46	$76.80	$76.80	610,791
2022-10-19	$77.87	$78.72	$76.82	$77.50	$77.50	435,586
2022-10-18	$77.99	$79.03	$77.89	$78.52	$78.52	403,604
2022-10-17	$75.82	$77.24	$75.82	$76.77	$76.77	459,260
2022-10-14	$76.99	$77.07	$74.73	$74.93	$74.93	312,613
2022-10-13	$73.35	$77.23	$73.17	$76.63	$76.63	315,369
2022-10-12	$75.64	$76.62	$74.78	$74.78	$74.78	456,730
2022-10-11	$73.93	$75.17	$73.71	$74.72	$74.72	421,489
2022-10-10	$73.86	$74.82	$73.68	$74.16	$74.16	196,838
2022-10-07	$74.65	$74.67	$72.97	$73.35	$73.35	244,183
2022-10-06	$75.87	$76.33	$74.60	$75.19	$75.19	283,652
2022-10-05	$75.81	$76.81	$75.55	$76.11	$76.11	249,425
2022-10-04	$75.69	$76.82	$75.69	$76.74	$76.74	230,583
2022-10-03	$73.47	$75.14	$73.08	$74.59	$74.59	284,623
2022-09-30	$73.54	$74.47	$72.75	$72.81	$72.81	388,190
2022-09-29	$73.98	$74.22	$72.85	$73.28	$73.28	457,960
2022-09-28	$72.96	$75.17	$72.35	$74.59	$74.59	543,221
2022-09-27	$72.33	$73.42	$71.56	$72.33	$72.33	399,465
2022-09-26	$71.83	$72.54	$71.33	$71.98	$71.98	411,001
2022-09-23	$72.92	$73.20	$71.34	$72.11	$72.11	648,299
2022-09-22	$74.68	$74.75	$73.36	$73.69	$73.69	250,611
2022-09-21	$76.37	$77.43	$74.81	$74.82	$74.82	319,080
2022-09-20	$76.03	$76.10	$75.21	$75.72	$75.72	210,574
2022-09-19	$75.56	$76.83	$75.28	$76.52	$76.52	254,928
2022-09-16	$76.03	$76.52	$74.74	$75.75	$75.75	569,204
2022-09-15	$76.40	$76.85	$75.62	$76.47	$76.47	289,968
2022-09-14	$78.05	$78.11	$75.83	$76.72	$76.72	395,424
2022-09-13	$79.63	$80.05	$77.69	$78.13	$78.13	240,631
2022-09-12	$80.49	$81.03	$80.15	$80.86	$80.86	239,934
2022-09-09	$80.07	$80.99	$79.80	$80.18	$80.18	206,782
2022-09-08	$79.29	$79.76	$78.77	$79.68	$79.68	180,448
2022-09-07	$78.19	$80.02	$78.19	$79.97	$79.97	192,136
2022-09-06	$79.10	$79.10	$77.85	$78.49	$78.49	234,486
2022-09-02	$79.85	$80.47	$78.19	$78.58	$78.58	211,632
2022-09-01	$79.05	$79.68	$78.69	$79.17	$79.17	287,822
2022-08-31	$80.32	$80.83	$78.79	$79.21	$79.21	605,544
2022-08-30	$81.98	$81.98	$80.02	$80.43	$80.43	279,678
2022-08-29	$81.56	$82.31	$80.84	$81.85	$81.85	210,075
2022-08-26	$84.44	$84.85	$81.84	$81.90	$81.90	273,925
2022-08-25	$83.83	$84.56	$83.71	$84.42	$84.42	190,592
2022-08-24	$83.53	$83.83	$82.94	$83.55	$83.55	224,178
2022-08-23	$84.29	$84.70	$83.49	$83.57	$83.57	184,574
2022-08-22	$84.85	$85.00	$84.04	$84.15	$84.15	283,644
2022-08-19	$85.77	$85.95	$85.18	$85.55	$85.55	242,058
2022-08-18	$85.80	$86.55	$85.64	$86.34	$86.34	147,858
2022-08-17	$85.55	$85.99	$85.35	$85.90	$85.90	171,751
2022-08-16	$85.59	$87.00	$85.38	$86.29	$86.29	241,818
2022-08-15	$85.13	$86.14	$84.92	$86.08	$86.08	294,480
2022-08-12	$84.58	$85.84	$84.52	$85.64	$85.64	259,670
2022-08-11	$84.61	$85.56	$84.13	$84.15	$84.15	337,452
2022-08-10	$83.69	$84.97	$83.47	$84.15	$84.15	354,065
2022-08-09	$82.32	$82.95	$81.77	$82.53	$82.53	724,026
2022-08-08	$82.49	$83.26	$82.00	$82.32	$82.32	537,842
2022-08-05	$81.59	$82.64	$81.59	$82.07	$82.07	561,539
2022-08-04	$82.27	$82.74	$81.82	$82.11	$82.11	197,923
2022-08-03	$82.06	$82.60	$81.21	$82.18	$82.18	234,754
2022-08-02	$82.37	$82.63	$81.50	$81.50	$81.50	193,568
2022-08-01	$81.96	$82.85	$81.52	$82.44	$82.44	210,042
2022-07-29	$81.39	$82.77	$81.16	$82.66	$82.66	352,623
2022-07-28	$80.23	$81.08	$79.68	$80.92	$80.92	216,645
2022-07-27	$79.06	$80.28	$77.99	$79.73	$79.73	301,014
2022-07-26	$78.78	$79.62	$78.49	$79.20	$79.20	355,303
2022-07-25	$78.18	$79.11	$77.68	$79.05	$79.05	309,763
2022-07-22	$78.03	$78.78	$77.51	$78.00	$78.00	336,480
2022-07-21	$76.60	$77.82	$76.32	$77.71	$77.71	222,471
2022-07-20	$76.09	$77.35	$75.95	$76.96	$76.96	351,440
2022-07-19	$74.89	$76.28	$74.54	$76.23	$76.23	275,531
2022-07-18	$75.20	$75.59	$74.05	$74.33	$74.33	374,418
2022-07-15	$74.73	$76.06	$74.70	$75.10	$75.10	567,688
2022-07-14	$72.38	$72.86	$71.92	$72.69	$72.69	209,292
2022-07-13	$72.92	$74.22	$72.44	$73.56	$73.56	851,124
2022-07-12	$73.45	$74.58	$73.26	$73.73	$73.73	289,095
2022-07-11	$72.74	$74.19	$72.74	$73.63	$73.63	319,186
2022-07-08	$74.25	$74.56	$73.23	$73.96	$73.21	335,629
2022-07-07	$74.72	$75.16	$73.91	$74.49	$73.74	367,065
2022-07-06	$74.32	$75.10	$73.29	$74.37	$73.62	448,779
2022-07-05	$73.54	$74.04	$71.69	$74.02	$73.27	517,098
2022-07-01	$75.17	$75.37	$73.28	$74.70	$73.95	432,953
2022-06-30	$73.07	$75.68	$73.07	$75.11	$74.35	648,510
2022-06-29	$74.93	$75.76	$74.01	$75.32	$74.56	657,072
2022-06-28	$76.95	$76.97	$73.37	$73.56	$72.82	713,693
2022-06-27	$75.88	$77.32	$75.46	$76.59	$75.82	494,862
2022-06-24	$73.91	$75.90	$73.58	$75.57	$74.81	452,656
2022-06-23	$73.45	$73.68	$72.30	$73.34	$72.60	264,424
2022-06-22	$72.79	$73.95	$72.34	$73.46	$72.72	256,623
2022-06-21	$73.70	$74.92	$73.14	$73.71	$72.97	329,249
2022-06-17	$75.40	$75.77	$72.79	$72.91	$72.17	981,738
2022-06-16	$76.90	$76.90	$74.27	$74.91	$74.15	393,449
2022-06-15	$79.27	$79.51	$77.56	$78.23	$77.44	340,127
2022-06-14	$79.28	$79.93	$77.50	$78.72	$77.93	376,369
2022-06-13	$79.50	$80.34	$79.11	$79.21	$78.41	445,434
2022-06-10	$81.22	$82.18	$80.64	$81.45	$80.63	434,511
2022-06-09	$84.51	$84.89	$82.55	$82.64	$81.81	334,248
2022-06-08	$85.71	$86.13	$84.32	$84.67	$83.82	239,199
2022-06-07	$84.58	$86.17	$84.13	$86.15	$85.28	225,607
2022-06-06	$84.82	$85.63	$84.15	$85.13	$84.27	217,299
2022-06-03	$85.20	$85.20	$84.09	$84.52	$83.67	253,216
2022-06-02	$85.52	$85.87	$84.52	$85.06	$84.20	306,607
2022-06-01	$85.25	$85.72	$84.05	$85.11	$84.25	342,574
2022-05-31	$84.81	$85.35	$83.90	$84.93	$84.07	316,321
2022-05-27	$84.33	$85.39	$83.92	$85.23	$84.37	393,477
2022-05-26	$83.82	$84.92	$83.82	$83.93	$83.08	334,889
2022-05-25	$82.70	$83.18	$80.90	$83.12	$82.28	1,667,611
2022-05-24	$81.45	$83.30	$80.85	$82.93	$82.09	731,291
2022-05-23	$82.28	$82.73	$81.02	$81.67	$80.85	501,150
2022-05-20	$82.49	$83.29	$80.07	$81.69	$80.87	438,636
2022-05-19	$81.75	$83.25	$81.13	$82.19	$81.36	438,467
2022-05-18	$84.51	$84.95	$82.34	$82.66	$81.83	491,978
2022-05-17	$83.44	$85.14	$83.21	$85.06	$84.20	554,538
2022-05-16	$80.64	$82.25	$80.13	$81.93	$81.10	373,163
2022-05-13	$80.48	$81.47	$79.99	$80.74	$79.93	330,079
2022-05-12	$78.62	$80.03	$78.09	$79.97	$79.16	327,641
2022-05-11	$80.84	$81.38	$78.84	$78.98	$78.18	434,627
2022-05-10	$82.09	$82.10	$79.86	$80.57	$79.76	357,140
2022-05-09	$80.68	$83.05	$80.61	$81.93	$81.10	495,197
2022-05-06	$82.56	$82.56	$80.59	$81.49	$80.67	374,935
2022-05-05	$84.57	$84.82	$82.21	$82.93	$82.09	289,339
2022-05-04	$82.07	$85.25	$82.00	$85.15	$84.29	443,455
2022-05-03	$81.74	$82.76	$81.06	$82.08	$81.25	313,344
2022-05-02	$83.17	$83.60	$80.18	$81.36	$80.54	346,668
2022-04-29	$84.49	$85.06	$82.59	$82.86	$82.02	342,642
2022-04-28	$84.22	$85.52	$82.83	$85.09	$84.23	292,571
2022-04-27	$84.62	$84.83	$83.29	$83.61	$82.77	364,521
2022-04-26	$85.07	$86.15	$84.57	$84.58	$83.73	301,559
2022-04-25	$85.44	$85.71	$83.87	$85.53	$84.67	271,218
2022-04-22	$87.00	$87.05	$85.61	$85.96	$85.09	273,682
2022-04-21	$87.16	$87.82	$86.77	$87.47	$86.59	446,290
2022-04-20	$87.00	$87.99	$86.71	$86.83	$85.95	362,727
2022-04-19	$84.95	$86.61	$84.94	$86.60	$85.73	341,926
2022-04-18	$85.02	$85.94	$84.09	$84.53	$83.68	307,096
2022-04-14	$86.58	$86.75	$84.69	$85.02	$84.16	386,293
2022-04-13	$85.57	$86.64	$85.54	$86.60	$85.73	302,858
2022-04-12	$85.36	$86.13	$84.96	$85.47	$84.61	388,437
2022-04-11	$84.45	$85.63	$84.41	$85.27	$84.41	448,407
2022-04-08	$84.13	$84.88	$83.68	$84.69	$83.11	426,053
2022-04-07	$84.23	$84.60	$83.39	$83.97	$82.40	328,790
2022-04-06	$83.93	$84.70	$83.47	$84.30	$82.72	386,692
2022-04-05	$84.13	$85.30	$83.86	$84.15	$82.58	393,500
2022-04-04	$85.43	$85.58	$83.65	$84.28	$82.70	396,123
2022-04-01	$85.28	$85.59	$84.46	$85.56	$83.96	462,128
2022-03-31	$86.00	$86.71	$85.11	$85.21	$83.62	608,714
2022-03-30	$83.46	$87.09	$83.24	$85.87	$84.26	821,688
2022-03-29	$82.40	$83.38	$81.75	$82.62	$81.07	497,523
2022-03-28	$81.79	$81.96	$80.76	$81.96	$80.43	489,156
2022-03-25	$81.54	$82.41	$80.78	$82.25	$80.71	395,196
2022-03-24	$80.33	$81.56	$79.94	$81.35	$79.83	442,480
2022-03-23	$80.04	$80.60	$79.54	$80.20	$78.70	324,526
2022-03-22	$80.45	$80.45	$79.24	$80.08	$78.58	382,729
2022-03-21	$80.43	$81.67	$79.95	$80.21	$78.71	432,747
2022-03-18	$79.99	$80.60	$78.95	$80.37	$78.87	2,164,178
2022-03-17	$79.22	$80.65	$78.87	$80.47	$78.96	369,069
2022-03-16	$80.13	$80.99	$77.84	$79.25	$77.77	536,087
2022-03-15	$79.16	$80.45	$78.91	$80.01	$78.51	406,445
2022-03-14	$77.81	$80.19	$77.56	$79.60	$78.11	833,149
2022-03-11	$77.73	$78.37	$76.57	$76.57	$75.14	648,303
2022-03-10	$78.12	$78.25	$77.04	$77.68	$76.23	263,635
2022-03-09	$79.79	$79.85	$78.57	$78.69	$77.22	442,372
2022-03-08	$78.87	$80.38	$78.21	$78.91	$77.43	549,562
2022-03-07	$79.20	$81.18	$78.47	$78.51	$77.04	428,199
2022-03-04	$78.28	$79.67	$77.09	$79.51	$78.02	431,793
2022-03-03	$77.96	$79.19	$77.75	$79.15	$77.67	326,901
2022-03-02	$76.30	$78.40	$76.30	$77.47	$76.02	318,520
2022-03-01	$77.39	$78.12	$75.84	$76.05	$74.63	521,230
2022-02-28	$76.98	$77.83	$76.25	$77.48	$76.03	480,819
2022-02-25	$75.96	$77.95	$75.90	$77.71	$76.26	374,135
2022-02-24	$75.63	$75.96	$74.20	$75.82	$74.40	600,796
2022-02-23	$78.67	$78.86	$76.39	$76.49	$75.06	347,902
2022-02-22	$78.59	$79.17	$78.01	$78.36	$76.89	330,641
2022-02-18	$79.36	$79.87	$78.59	$78.79	$77.32	272,611
2022-02-17	$79.50	$79.88	$78.64	$79.52	$78.03	252,003
2022-02-16	$79.06	$80.37	$78.91	$79.96	$78.46	221,317
2022-02-15	$79.81	$80.29	$78.91	$79.22	$77.74	290,428
2022-02-14	$79.34	$79.81	$78.91	$79.34	$77.86	377,330
2022-02-11	$79.99	$80.43	$78.44	$79.40	$77.91	327,960
2022-02-10	$80.15	$81.42	$79.70	$79.81	$78.32	431,395
2022-02-09	$79.85	$81.14	$79.85	$81.07	$79.55	657,659
2022-02-08	$80.72	$80.80	$79.25	$79.44	$77.95	478,455
2022-02-07	$80.92	$81.25	$80.10	$80.33	$78.83	378,033
2022-02-04	$83.61	$83.61	$80.92	$81.12	$79.60	523,733
2022-02-03	$83.72	$84.62	$83.30	$83.77	$82.20	526,150
2022-02-02	$83.35	$84.37	$82.29	$83.81	$82.24	591,661
2022-02-01	$82.03	$83.35	$80.97	$83.15	$81.59	403,014
2022-01-31	$80.51	$82.03	$79.46	$81.64	$80.11	871,541
2022-01-28	$80.77	$81.04	$79.08	$81.03	$79.51	419,269
2022-01-27	$82.51	$82.73	$80.17	$80.96	$79.44	539,412
2022-01-26	$82.99	$83.69	$80.96	$82.05	$80.51	322,952
2022-01-25	$82.84	$83.24	$80.96	$82.42	$80.88	519,326
2022-01-24	$81.48	$84.07	$81.48	$83.82	$82.25	599,613
2022-01-21	$81.79	$83.24	$81.48	$82.64	$81.09	450,317
2022-01-20	$83.13	$84.24	$82.06	$82.17	$80.63	353,708
2022-01-19	$84.44	$84.45	$82.86	$83.16	$81.60	351,294
2022-01-18	$85.10	$85.27	$82.86	$83.70	$82.13	405,614
2022-01-14	$85.23	$85.75	$84.18	$85.39	$83.79	299,524
2022-01-13	$84.71	$85.92	$84.62	$85.66	$84.06	484,383
2022-01-12	$83.70	$84.71	$83.46	$84.10	$82.53	569,160
2022-01-11	$82.67	$83.70	$81.91	$83.69	$82.12	418,124
2022-01-10	$82.99	$83.23	$82.10	$83.12	$81.56	414,335
2022-01-07	$83.36	$83.95	$82.99	$83.71	$81.41	496,898
2022-01-06	$84.31	$84.34	$82.75	$83.26	$80.97	366,915
2022-01-05	$84.79	$85.80	$83.65	$83.75	$81.45	405,057
2022-01-04	$84.16	$85.80	$84.16	$84.62	$82.29	415,120
2022-01-03	$84.34	$85.16	$83.38	$83.95	$81.64	382,577
2021-12-31	$84.10	$84.47	$83.60	$84.06	$81.75	144,713
2021-12-30	$85.08	$85.30	$83.72	$83.94	$81.63	291,972
2021-12-29	$84.34	$85.41	$84.34	$85.14	$82.80	272,785
2021-12-28	$84.48	$85.74	$84.14	$84.61	$82.28	327,992
2021-12-27	$83.90	$85.06	$83.60	$84.51	$82.19	302,134
2021-12-23	$84.85	$85.60	$83.90	$83.94	$81.63	335,218
2021-12-22	$84.59	$85.81	$82.13	$83.61	$81.31	784,756
2021-12-21	$82.66	$84.23	$82.33	$83.97	$81.66	494,703
2021-12-20	$82.02	$82.66	$80.25	$82.47	$80.20	390,901
2021-12-17	$84.62	$85.10	$82.84	$83.19	$80.90	975,970
2021-12-16	$84.84	$85.83	$84.32	$84.95	$82.61	327,384
2021-12-15	$83.00	$84.84	$82.94	$84.76	$82.43	202,404
2021-12-14	$83.04	$84.02	$82.82	$83.18	$80.89	506,361
2021-12-13	$84.27	$84.59	$83.02	$83.34	$81.05	338,980
2021-12-10	$83.12	$84.71	$82.69	$84.67	$82.34	288,650
2021-12-09	$82.60	$83.12	$82.28	$82.63	$80.36	167,406
2021-12-08	$83.00	$83.28	$82.60	$82.93	$80.65	307,999
2021-12-07	$82.84	$83.43	$82.48	$82.71	$80.44	493,593
2021-12-06	$80.77	$82.79	$80.77	$82.05	$79.79	439,834
2021-12-03	$80.75	$80.99	$79.92	$80.64	$78.42	252,729
2021-12-02	$78.26	$80.80	$78.26	$80.45	$78.24	307,798
2021-12-01	$79.88	$81.32	$77.87	$77.90	$75.76	379,726
2021-11-30	$80.06	$80.95	$78.70	$78.70	$76.54	710,869
2021-11-29	$82.08	$82.19	$80.90	$80.94	$78.72	316,535
2021-11-26	$83.17	$83.41	$80.73	$81.43	$79.19	203,640
2021-11-24	$84.99	$84.99	$83.83	$84.14	$81.83	248,179
2021-11-23	$83.78	$85.57	$83.17	$84.99	$82.65	342,410
2021-11-22	$84.07	$84.70	$83.49	$83.57	$81.27	408,576
2021-11-19	$84.52	$84.79	$83.03	$83.86	$81.55	471,086
2021-11-18	$85.53	$85.53	$84.56	$84.80	$82.47	161,467
2021-11-17	$85.20	$85.52	$84.48	$85.38	$83.03	219,577
2021-11-16	$85.07	$86.93	$84.90	$85.71	$83.35	286,684
2021-11-15	$85.24	$85.66	$84.59	$85.10	$82.76	189,921
2021-11-12	$85.22	$85.66	$84.85	$85.51	$82.43	243,316
2021-11-11	$85.43	$85.49	$84.90	$85.22	$82.15	253,307
2021-11-10	$86.07	$86.07	$84.92	$85.43	$82.36	242,024
2021-11-09	$85.52	$86.07	$84.82	$86.01	$82.91	244,367
2021-11-08	$85.41	$85.63	$84.88	$85.50	$82.42	313,359
2021-11-05	$85.26	$85.53	$84.44	$84.96	$81.90	230,050
2021-11-04	$85.07	$86.08	$84.58	$84.88	$81.83	247,517
2021-11-03	$84.68	$85.21	$83.98	$84.93	$81.87	305,101
2021-11-02	$84.84	$86.00	$84.54	$84.69	$81.64	251,602
2021-11-01	$84.24	$85.11	$83.96	$84.84	$81.79	428,092
2021-10-29	$83.53	$84.99	$83.25	$84.07	$81.04	418,791
2021-10-28	$82.01	$83.62	$82.01	$83.53	$80.52	334,672
2021-10-27	$81.90	$82.38	$81.14	$81.62	$78.68	441,453
2021-10-26	$82.37	$83.47	$81.90	$81.90	$78.95	257,318
2021-10-25	$82.31	$83.42	$81.89	$82.39	$79.43	236,874
2021-10-22	$82.40	$83.02	$81.88	$81.95	$79.00	331,929
2021-10-21	$85.00	$85.12	$82.25	$82.40	$79.43	475,236
2021-10-20	$85.47	$85.89	$81.97	$83.86	$80.84	619,945
2021-10-19	$85.48	$86.13	$84.84	$85.90	$82.81	297,014
2021-10-18	$84.47	$85.52	$84.03	$85.07	$82.01	207,631
2021-10-15	$85.80	$85.80	$84.37	$84.43	$81.39	261,450
2021-10-14	$83.48	$85.18	$83.26	$85.14	$82.08	216,765
2021-10-13	$83.56	$83.71	$82.50	$83.01	$80.02	184,843
2021-10-12	$83.55	$84.63	$83.29	$83.66	$80.65	176,560
2021-10-11	$84.36	$84.89	$83.51	$83.51	$80.50	182,323
2021-10-08	$83.66	$84.66	$83.04	$84.27	$81.24	230,038
2021-10-07	$83.67	$84.69	$83.20	$83.64	$80.63	313,845
2021-10-06	$81.76	$83.71	$81.36	$83.67	$80.66	329,661
2021-10-05	$82.27	$83.48	$82.07	$82.34	$79.38	421,247
2021-10-04	$81.49	$82.63	$81.08	$82.27	$79.31	323,730
2021-10-01	$80.58	$82.49	$80.08	$81.43	$78.50	350,926
2021-09-30	$81.80	$82.33	$79.74	$80.19	$77.30	442,053
2021-09-29	$81.02	$81.72	$80.45	$81.60	$78.66	321,159
2021-09-28	$81.76	$82.29	$80.80	$80.91	$78.00	328,668
2021-09-27	$80.28	$82.06	$80.10	$81.65	$78.71	548,367
2021-09-24	$80.52	$81.26	$80.37	$80.51	$77.61	375,463
2021-09-23	$80.54	$81.31	$80.48	$80.52	$77.62	411,167
2021-09-22	$79.63	$80.75	$79.57	$80.02	$77.14	304,857
2021-09-21	$79.30	$79.84	$78.26	$79.34	$76.48	411,895
2021-09-20	$77.75	$79.36	$77.47	$78.96	$76.12	363,779
2021-09-17	$79.15	$79.42	$78.56	$78.79	$75.95	876,789
2021-09-16	$80.63	$80.63	$79.45	$79.49	$76.63	285,893
2021-09-15	$79.75	$80.76	$79.75	$80.50	$77.60	396,462
2021-09-14	$81.07	$81.08	$79.71	$79.94	$77.06	345,478
2021-09-13	$80.45	$80.82	$79.11	$80.35	$77.46	309,048
2021-09-10	$81.80	$81.80	$80.02	$80.07	$77.19	322,641
2021-09-09	$81.65	$82.10	$80.78	$81.31	$78.38	344,668
2021-09-08	$81.86	$82.18	$80.97	$81.75	$78.81	280,535
2021-09-07	$82.70	$83.04	$81.62	$81.80	$78.86	279,861
2021-09-03	$83.76	$83.76	$82.70	$82.81	$79.83	194,750
2021-09-02	$83.50	$83.78	$83.04	$83.76	$80.75	161,016
2021-09-01	$84.22	$84.85	$82.72	$83.10	$80.11	255,595
2021-08-31	$85.18	$85.26	$84.10	$84.21	$81.18	176,284
2021-08-30	$85.42	$85.90	$84.82	$84.83	$81.78	167,117
2021-08-27	$84.25	$85.69	$84.18	$85.35	$82.28	167,597
2021-08-26	$84.29	$84.32	$83.25	$84.01	$80.99	205,224
2021-08-25	$84.43	$85.11	$84.20	$84.64	$81.59	199,961
2021-08-24	$84.47	$84.73	$84.17	$84.30	$81.27	143,895
2021-08-23	$83.68	$84.19	$83.13	$84.03	$81.01	206,887
2021-08-20	$83.29	$83.71	$82.80	$83.36	$80.36	451,618
2021-08-19	$82.60	$83.76	$82.04	$83.41	$80.41	294,794
2021-08-18	$84.72	$85.14	$82.86	$82.94	$79.96	189,777
2021-08-17	$84.39	$85.08	$83.45	$85.03	$81.97	284,352
2021-08-16	$85.12	$85.96	$84.71	$85.05	$81.99	157,097
2021-08-13	$86.86	$87.05	$85.45	$85.70	$82.62	201,750
2021-08-12	$86.61	$87.18	$86.06	$86.65	$83.53	211,753
2021-08-11	$85.47	$86.61	$84.91	$86.58	$83.46	378,211
2021-08-10	$85.11	$86.16	$84.78	$85.34	$82.27	215,008
2021-08-09	$86.00	$86.02	$85.11	$85.15	$82.09	152,376
2021-08-06	$86.53	$86.63	$85.50	$85.94	$82.85	196,335
2021-08-05	$85.93	$86.82	$85.38	$85.73	$82.64	304,793
2021-08-04	$87.94	$87.94	$85.53	$85.82	$82.73	251,859
2021-08-03	$86.99	$88.48	$86.21	$88.21	$85.04	261,092
2021-08-02	$89.34	$89.84	$87.16	$87.17	$84.03	481,153
2021-07-30	$88.76	$89.82	$88.76	$89.17	$85.96	406,617
2021-07-29	$89.07	$89.21	$88.33	$89.09	$85.88	395,503
2021-07-28	$86.86	$89.07	$86.57	$88.59	$85.40	371,413
2021-07-27	$86.78	$87.90	$86.38	$86.88	$83.75	170,402
2021-07-26	$86.54	$87.70	$86.23	$87.20	$84.06	227,549
2021-07-23	$86.75	$87.30	$86.11	$86.45	$83.34	327,823
2021-07-22	$87.53	$87.53	$85.94	$86.26	$83.16	187,788
2021-07-21	$88.16	$89.22	$86.80	$87.47	$84.32	266,732
2021-07-20	$85.48	$88.25	$85.11	$87.80	$84.64	539,901
2021-07-19	$85.92	$86.46	$84.83	$85.53	$82.45	472,668
2021-07-16	$89.53	$89.70	$86.88	$87.12	$83.98	392,335
2021-07-15	$89.52	$89.98	$88.73	$88.81	$85.61	259,223
2021-07-14	$89.47	$90.35	$89.01	$89.51	$86.29	296,490
2021-07-13	$89.77	$90.14	$89.17	$89.29	$86.08	270,104
2021-07-12	$90.23	$91.25	$89.94	$90.47	$87.21	456,278
2021-07-09	$91.81	$92.04	$90.92	$91.85	$87.82	539,267
2021-07-08	$90.72	$91.92	$89.57	$89.90	$85.95	854,894
2021-07-07	$91.49	$91.91	$88.40	$91.45	$87.43	782,592
2021-07-06	$89.99	$91.60	$88.71	$90.80	$86.81	968,114
2021-07-02	$89.40	$90.17	$89.37	$89.75	$85.81	336,974
2021-07-01	$90.35	$90.92	$89.70	$89.73	$85.79	285,221
2021-06-30	$88.44	$89.94	$88.44	$89.73	$85.79	403,624
2021-06-29	$88.39	$89.01	$87.92	$88.25	$84.37	327,915
2021-06-28	$89.67	$89.69	$88.11	$88.27	$84.39	245,483
2021-06-25	$89.19	$90.08	$88.73	$89.96	$86.01	439,563
2021-06-24	$88.59	$89.16	$87.82	$88.66	$84.77	343,975
2021-06-23	$88.61	$89.72	$87.42	$88.56	$84.67	317,374
2021-06-22	$89.34	$89.34	$87.68	$88.27	$84.39	359,282
2021-06-21	$88.31	$90.00	$88.31	$89.37	$85.45	322,094
2021-06-18	$86.90	$87.98	$86.63	$87.38	$83.54	617,229
2021-06-17	$90.22	$90.70	$86.47	$87.80	$83.94	379,057
2021-06-16	$90.85	$91.45	$89.72	$90.16	$86.20	322,017
2021-06-15	$91.62	$92.14	$90.59	$91.24	$87.23	270,351
2021-06-14	$91.54	$91.99	$90.44	$91.52	$87.50	222,917
2021-06-11	$92.01	$92.65	$91.55	$91.71	$87.68	161,585
2021-06-10	$91.98	$92.63	$91.57	$91.73	$87.70	160,565
2021-06-09	$92.82	$92.82	$91.53	$91.54	$87.52	171,582
2021-06-08	$91.75	$93.24	$90.92	$92.82	$88.74	217,010
2021-06-07	$92.93	$93.00	$91.53	$91.83	$87.80	196,565
2021-06-04	$93.45	$93.81	$92.27	$92.69	$88.62	207,725
2021-06-03	$93.63	$93.89	$92.32	$93.26	$89.16	196,876
2021-06-02	$95.29	$95.29	$93.57	$93.93	$89.81	321,950
2021-06-01	$94.62	$95.50	$94.39	$95.13	$90.95	361,170
2021-05-28	$95.20	$95.30	$94.22	$94.40	$90.25	261,035
2021-05-27	$95.49	$95.95	$94.97	$95.01	$90.84	209,556
2021-05-26	$94.07	$94.80	$93.68	$94.51	$90.36	289,461
2021-05-25	$94.78	$95.25	$93.62	$93.78	$89.66	382,397
2021-05-24	$95.29	$95.29	$94.22	$94.52	$90.37	229,117
2021-05-21	$94.31	$95.06	$94.07	$94.56	$90.41	506,815
2021-05-20	$93.93	$94.25	$93.23	$93.70	$89.59	297,396
2021-05-19	$92.87	$94.03	$92.20	$93.99	$89.86	410,213
2021-05-18	$95.47	$95.57	$93.91	$93.91	$89.79	325,983
2021-05-17	$95.42	$95.63	$93.94	$95.41	$91.22	243,493
2021-05-14	$95.50	$96.19	$94.64	$95.62	$91.42	277,806
2021-05-13	$92.61	$96.23	$92.31	$95.24	$91.06	542,017
2021-05-12	$93.80	$93.90	$92.24	$92.50	$88.44	426,537
2021-05-11	$93.10	$94.09	$92.59	$93.76	$89.64	437,988
2021-05-10	$93.66	$95.50	$93.66	$94.02	$89.89	289,582
2021-05-07	$92.93	$94.20	$92.55	$93.64	$89.53	407,129
2021-05-06	$92.77	$93.72	$92.47	$93.70	$89.59	342,030
2021-05-05	$92.99	$93.00	$92.23	$92.70	$88.63	201,453
2021-05-04	$91.81	$93.02	$91.71	$92.93	$88.85	196,368
2021-05-03	$91.78	$92.35	$90.98	$92.19	$88.14	390,726
2021-04-30	$91.33	$92.53	$89.47	$90.16	$86.20	398,695
2021-04-29	$92.00	$92.71	$91.25	$91.66	$87.64	276,599
2021-04-28	$91.89	$91.89	$90.80	$91.14	$87.14	288,304
2021-04-27	$90.78	$91.87	$90.32	$91.86	$87.83	343,330
2021-04-26	$90.61	$91.46	$90.05	$90.92	$86.93	353,970
2021-04-23	$88.84	$90.49	$88.84	$90.36	$86.39	277,294
2021-04-22	$90.34	$90.49	$88.79	$88.84	$84.94	224,997
2021-04-21	$89.25	$90.53	$88.70	$90.19	$86.23	322,054
2021-04-20	$88.20	$89.37	$87.56	$89.33	$85.41	444,258
2021-04-19	$88.74	$88.93	$87.40	$88.56	$84.67	311,470
2021-04-16	$88.95	$89.32	$87.98	$88.66	$84.77	685,841
2021-04-15	$88.44	$88.79	$87.26	$88.39	$84.51	369,922
2021-04-14	$88.50	$88.95	$87.48	$87.67	$83.82	375,572
2021-04-13	$88.51	$89.36	$87.31	$88.13	$84.26	510,835
2021-04-12	$89.10	$89.86	$88.43	$89.34	$85.42	423,066
2021-04-09	$89.97	$90.33	$89.31	$89.98	$85.31	609,577
2021-04-08	$91.05	$91.43	$87.90	$90.00	$85.33	973,452
2021-04-07	$89.00	$89.01	$86.44	$86.65	$82.16	1,028,292
2021-04-06	$91.22	$93.92	$91.22	$91.64	$86.89	789,418
2021-04-05	$91.99	$92.93	$91.65	$91.74	$86.98	492,275
2021-04-01	$91.03	$91.53	$90.49	$91.29	$86.55	306,746
2021-03-31	$91.17	$91.67	$89.51	$90.19	$85.51	328,108
2021-03-30	$89.71	$91.45	$89.15	$91.32	$86.58	280,480
2021-03-29	$90.75	$92.27	$89.68	$89.78	$85.12	330,090
2021-03-26	$89.49	$91.08	$89.08	$91.00	$86.28	253,285
2021-03-25	$86.80	$88.87	$86.12	$88.66	$84.06	288,320
2021-03-24	$86.77	$88.90	$86.77	$87.18	$82.66	410,691
2021-03-23	$86.96	$87.80	$85.14	$85.79	$81.34	449,723
2021-03-22	$88.10	$88.49	$86.41	$87.76	$83.21	318,891
2021-03-19	$88.53	$89.42	$86.05	$88.49	$83.90	1,313,128
2021-03-18	$89.44	$89.75	$88.01	$88.54	$83.95	348,207
2021-03-17	$88.78	$90.37	$88.43	$89.46	$84.82	342,560
2021-03-16	$90.74	$90.98	$88.09	$88.66	$84.06	348,035
2021-03-15	$90.86	$91.35	$89.64	$91.29	$86.55	369,186
2021-03-12	$89.10	$91.49	$89.10	$91.21	$86.48	350,928
2021-03-11	$89.93	$90.28	$88.68	$89.14	$84.52	494,075
2021-03-10	$86.19	$89.58	$86.02	$89.41	$84.77	534,248
2021-03-09	$87.39	$87.90	$85.79	$85.83	$81.38	295,187
2021-03-08	$85.87	$87.90	$85.00	$87.05	$82.53	431,835
2021-03-05	$82.98	$85.48	$81.09	$85.36	$80.93	417,200
2021-03-04	$84.42	$84.42	$80.59	$81.93	$77.68	441,578
2021-03-03	$85.87	$86.35	$84.19	$84.20	$79.83	390,701
2021-03-02	$88.36	$88.47	$85.59	$85.92	$81.46	319,879
2021-03-01	$87.12	$89.10	$86.57	$88.52	$83.93	330,757
2021-02-26	$87.08	$87.09	$84.79	$86.13	$81.66	589,469
2021-02-25	$87.01	$88.26	$86.50	$87.04	$82.53	452,122
2021-02-24	$85.86	$87.20	$84.43	$87.02	$82.51	353,488
2021-02-23	$84.63	$85.76	$82.70	$85.53	$81.09	384,027
2021-02-22	$85.95	$86.28	$84.53	$85.06	$80.65	302,985
2021-02-19	$85.34	$86.49	$85.34	$86.19	$81.72	318,061
2021-02-18	$83.81	$85.32	$83.25	$85.13	$80.71	390,101
2021-02-17	$83.49	$84.30	$82.75	$84.08	$79.72	286,148
2021-02-16	$85.27	$85.49	$83.57	$83.57	$79.24	276,323
2021-02-12	$84.11	$85.08	$83.74	$84.72	$80.33	226,894
2021-02-11	$85.59	$86.30	$83.85	$84.41	$80.03	359,663
2021-02-10	$86.79	$86.80	$84.77	$85.42	$80.99	388,899
2021-02-09	$85.06	$86.50	$84.19	$86.49	$82.00	315,531
2021-02-08	$86.21	$87.28	$85.38	$86.34	$81.86	443,147
2021-02-05	$85.00	$86.76	$83.40	$85.64	$81.20	872,424
2021-02-04	$81.57	$85.33	$81.52	$84.44	$80.06	802,126
2021-02-03	$82.88	$83.25	$80.75	$81.85	$77.60	426,481
2021-02-02	$80.94	$81.18	$78.47	$80.77	$76.58	386,271
2021-02-01	$78.20	$79.79	$78.01	$79.67	$75.54	364,349
2021-01-29	$78.32	$78.96	$77.51	$77.57	$73.55	423,244
2021-01-28	$80.46	$81.72	$78.35	$78.52	$74.45	435,247
2021-01-27	$79.02	$82.24	$77.83	$80.17	$76.01	544,067
2021-01-26	$82.94	$82.94	$80.04	$80.13	$75.97	264,218
2021-01-25	$82.90	$83.52	$81.98	$82.25	$77.98	390,870
2021-01-22	$81.09	$82.94	$80.00	$82.78	$78.49	495,416
2021-01-21	$81.64	$82.72	$81.00	$81.49	$77.26	430,266
2021-01-20	$83.60	$83.60	$80.23	$81.35	$77.13	738,681
2021-01-19	$83.97	$84.66	$83.09	$83.15	$78.84	389,815
2021-01-15	$82.74	$83.79	$81.11	$83.79	$79.44	389,798
2021-01-14	$83.25	$84.04	$82.84	$83.21	$78.89	309,509
2021-01-13	$84.77	$85.00	$82.60	$83.01	$78.70	258,123
2021-01-12	$83.10	$84.74	$82.98	$84.70	$80.31	389,551
2021-01-11	$82.37	$83.54	$82.25	$82.77	$78.48	361,566
2021-01-08	$85.03	$85.77	$82.30	$84.06	$78.98	463,748
2021-01-07	$84.52	$85.04	$81.41	$84.51	$79.41	557,737
2021-01-06	$82.66	$85.17	$79.63	$83.32	$78.29	1,464,255
2021-01-05	$81.68	$83.53	$81.56	$82.32	$77.35	736,651
2021-01-04	$84.82	$85.12	$80.99	$81.68	$76.75	490,011
2020-12-31	$84.79	$84.82	$83.97	$84.39	$79.29	226,459
2020-12-30	$84.65	$85.84	$84.37	$84.61	$79.50	160,262
2020-12-29	$86.07	$86.46	$84.07	$84.64	$79.53	227,878
2020-12-28	$86.40	$87.84	$85.35	$85.89	$80.70	458,659
2020-12-24	$86.40	$86.40	$85.31	$85.88	$80.69	73,321
2020-12-23	$86.19	$86.19	$84.90	$85.81	$80.63	476,069
2020-12-22	$85.95	$86.00	$84.93	$85.61	$80.44	143,406
2020-12-21	$84.27	$86.08	$84.09	$85.91	$80.72	221,262
2020-12-18	$85.32	$85.66	$84.29	$85.42	$80.26	1,018,596
2020-12-17	$85.24	$85.31	$84.25	$84.91	$79.78	212,659
2020-12-16	$85.10	$86.00	$84.46	$84.82	$79.70	327,790
2020-12-15	$83.08	$85.44	$83.00	$84.77	$79.65	355,898
2020-12-14	$86.40	$86.40	$82.67	$82.68	$77.69	305,903
2020-12-11	$84.26	$85.88	$84.23	$84.98	$79.85	224,479
2020-12-10	$84.87	$85.33	$83.84	$84.74	$79.62	287,362
2020-12-09	$84.98	$86.39	$84.43	$85.49	$80.33	266,889
2020-12-08	$83.20	$84.64	$83.20	$84.48	$79.38	186,435
2020-12-07	$84.15	$84.75	$83.66	$83.79	$78.73	240,382
2020-12-04	$82.56	$84.66	$82.13	$84.52	$79.42	257,988
2020-12-03	$82.60	$82.98	$81.74	$82.20	$77.24	182,733
2020-12-02	$82.52	$82.87	$81.24	$82.19	$77.23	375,162
2020-12-01	$84.28	$84.53	$82.55	$82.69	$77.70	302,661
2020-11-30	$83.49	$84.50	$82.79	$83.32	$78.29	622,737
2020-11-27	$85.70	$87.00	$85.58	$86.97	$78.42	175,653
2020-11-25	$86.73	$86.94	$85.15	$85.36	$76.97	454,245
2020-11-24	$86.57	$87.84	$85.76	$87.33	$78.75	454,195
2020-11-23	$85.03	$86.22	$84.26	$85.76	$77.33	448,735
2020-11-20	$84.49	$84.57	$82.63	$83.34	$75.15	404,070
2020-11-19	$84.21	$85.17	$82.93	$84.88	$76.54	270,406
2020-11-18	$84.33	$85.68	$83.62	$84.41	$76.12	415,468
2020-11-17	$84.00	$84.49	$82.44	$83.27	$75.09	385,310
2020-11-16	$81.99	$86.75	$81.98	$85.24	$76.86	1,354,986
2020-11-13	$80.55	$81.98	$80.46	$81.83	$73.79	310,804
2020-11-12	$80.26	$80.76	$79.37	$80.00	$72.14	382,813
2020-11-11	$81.01	$81.53	$79.59	$81.33	$73.34	433,242
2020-11-10	$78.55	$81.92	$77.46	$81.23	$73.25	827,317
2020-11-09	$78.60	$79.76	$77.12	$78.07	$70.40	527,040
2020-11-06	$73.88	$75.27	$73.39	$74.79	$66.80	313,219
2020-11-05	$74.11	$75.43	$73.46	$73.56	$65.70	271,887
2020-11-04	$75.73	$76.56	$73.35	$73.37	$65.53	516,277
2020-11-03	$73.66	$77.09	$73.47	$76.82	$68.61	1,305,759
2020-11-02	$69.99	$73.50	$69.52	$73.50	$65.65	1,061,078
2020-10-30	$67.17	$69.69	$67.17	$69.66	$62.22	675,855
2020-10-29	$67.03	$67.89	$66.08	$67.56	$60.34	384,476
2020-10-28	$67.79	$68.40	$66.01	$67.12	$59.95	593,700
2020-10-27	$66.29	$68.86	$66.02	$67.75	$60.51	647,958
2020-10-26	$67.03	$67.33	$65.74	$66.29	$59.21	270,669
2020-10-23	$67.96	$68.48	$67.47	$68.01	$60.74	248,389
2020-10-22	$66.60	$67.81	$66.33	$67.70	$60.47	286,799
2020-10-21	$67.05	$68.00	$66.42	$66.50	$59.39	266,814
2020-10-20	$66.11	$67.39	$66.11	$67.13	$59.96	285,621
2020-10-19	$66.57	$67.34	$65.66	$65.82	$58.79	213,736
2020-10-16	$66.42	$67.37	$66.22	$66.57	$59.46	218,214
2020-10-15	$65.06	$66.48	$64.78	$66.47	$59.37	256,667
2020-10-14	$65.69	$66.48	$65.20	$65.59	$58.58	257,789
2020-10-13	$66.81	$67.20	$65.09	$65.65	$58.64	306,675
2020-10-12	$66.18	$68.18	$66.18	$67.43	$60.23	611,805
2020-10-09	$65.36	$66.06	$65.13	$65.75	$58.72	327,279
2020-10-08	$65.70	$65.70	$63.97	$65.10	$58.14	433,416
2020-10-07	$63.93	$65.39	$63.83	$65.31	$58.33	887,694
2020-10-06	$64.70	$65.10	$63.46	$63.46	$56.68	407,028
2020-10-05	$63.70	$64.92	$63.64	$64.59	$57.69	302,200
2020-10-02	$61.29	$63.60	$61.29	$63.09	$56.35	308,566
2020-10-01	$63.62	$63.62	$62.02	$62.25	$55.60	298,757
2020-09-30	$63.25	$63.99	$62.72	$63.28	$56.52	421,207
2020-09-29	$63.41	$63.41	$62.32	$62.89	$56.17	319,806
2020-09-28	$62.36	$63.52	$62.36	$63.02	$56.29	320,789
2020-09-25	$61.01	$61.97	$60.87	$61.62	$55.04	184,891
2020-09-24	$60.55	$61.96	$60.09	$61.37	$54.81	272,790
2020-09-23	$62.24	$62.91	$60.63	$60.65	$54.17	506,453
2020-09-22	$61.62	$62.65	$61.24	$62.33	$55.67	300,811
2020-09-21	$63.43	$63.43	$60.96	$61.43	$54.87	426,922
2020-09-18	$65.01	$65.58	$64.10	$64.69	$57.78	737,527
2020-09-17	$64.37	$65.67	$64.16	$64.89	$57.96	424,351
2020-09-16	$64.62	$65.77	$64.10	$65.11	$58.15	340,283
2020-09-15	$65.40	$65.62	$63.98	$64.24	$57.38	288,229
2020-09-14	$64.08	$65.63	$63.79	$65.16	$58.20	512,180
2020-09-11	$63.49	$63.76	$62.17	$63.37	$56.60	589,832
2020-09-10	$64.50	$64.50	$62.87	$63.12	$56.38	478,527
2020-09-09	$64.15	$65.35	$63.85	$64.55	$57.65	450,346
2020-09-08	$66.73	$66.95	$64.05	$64.10	$57.25	706,655
2020-09-04	$67.87	$68.00	$66.88	$67.31	$60.12	311,209
2020-09-03	$68.17	$68.17	$66.52	$67.07	$59.90	559,792
2020-09-02	$67.25	$68.31	$67.13	$68.17	$60.89	363,026
2020-09-01	$65.75	$67.30	$65.50	$67.17	$59.99	387,726
2020-08-31	$66.46	$66.48	$65.63	$65.90	$58.86	844,345
2020-08-28	$65.12	$66.88	$64.83	$66.64	$59.52	551,274
2020-08-27	$64.36	$65.26	$64.25	$65.13	$58.17	391,649
2020-08-26	$63.96	$64.51	$63.69	$64.18	$57.32	384,924
2020-08-25	$65.39	$65.39	$63.66	$64.01	$57.17	301,476
2020-08-24	$64.99	$65.21	$64.08	$64.86	$57.93	384,625
2020-08-21	$65.29	$65.41	$64.51	$64.56	$57.66	305,119
2020-08-20	$64.61	$65.61	$64.37	$65.31	$58.33	312,750
2020-08-19	$66.43	$66.43	$64.93	$65.16	$58.20	424,538
2020-08-18	$67.38	$67.47	$66.00	$66.16	$59.09	384,424
2020-08-17	$67.57	$68.59	$67.16	$67.33	$60.14	540,474
2020-08-14	$67.92	$68.68	$67.54	$67.85	$60.60	371,511
2020-08-13	$68.73	$69.30	$68.11	$68.16	$60.88	261,067
2020-08-12	$70.43	$70.61	$68.03	$68.79	$61.44	578,585
2020-08-11	$70.89	$71.49	$69.81	$69.94	$62.47	309,605
2020-08-10	$68.98	$70.15	$68.91	$70.08	$62.59	617,765
2020-08-07	$67.89	$69.02	$67.89	$68.99	$61.62	302,455
2020-08-06	$68.88	$68.88	$67.98	$68.14	$60.86	384,206
2020-08-05	$67.81	$68.75	$67.72	$68.73	$61.39	281,636
2020-08-04	$67.34	$67.69	$66.45	$67.53	$60.31	391,979
2020-08-03	$66.64	$67.93	$66.42	$67.67	$60.44	478,548
2020-07-31	$67.48	$67.51	$65.50	$66.01	$58.96	418,676
2020-07-30	$67.71	$68.00	$67.00	$67.68	$60.45	279,618
2020-07-29	$67.20	$68.69	$67.20	$68.41	$61.10	466,141
2020-07-28	$68.15	$68.55	$66.81	$66.95	$59.80	360,227
2020-07-27	$67.18	$68.69	$66.87	$68.60	$61.27	366,211
2020-07-24	$68.14	$68.46	$67.21	$67.35	$60.15	322,284
2020-07-23	$66.89	$68.44	$66.89	$68.10	$60.82	531,338
2020-07-22	$66.47	$67.16	$66.31	$66.83	$59.69	283,348
2020-07-21	$65.80	$66.99	$65.80	$66.71	$59.58	251,675
2020-07-20	$66.31	$66.88	$65.38	$65.68	$58.66	389,439
2020-07-17	$67.30	$67.85	$66.45	$66.70	$59.57	657,806
2020-07-16	$65.73	$67.14	$65.61	$66.74	$59.61	910,564
2020-07-15	$66.38	$66.85	$65.39	$65.96	$58.91	566,746
2020-07-14	$64.73	$65.77	$64.06	$65.47	$58.47	709,037
2020-07-13	$64.40	$65.68	$63.43	$64.89	$57.96	781,930
2020-07-10	$64.69	$65.49	$64.07	$64.64	$57.07	838,755
2020-07-09	$68.35	$68.52	$64.08	$64.22	$56.70	1,212,676
2020-07-08	$69.50	$71.80	$67.62	$68.20	$60.22	1,897,343
2020-07-07	$74.26	$74.99	$73.50	$73.73	$65.10	598,737
2020-07-06	$73.99	$74.96	$73.89	$74.87	$66.11	658,848
2020-07-02	$72.40	$73.66	$72.27	$73.10	$64.54	502,441
2020-07-01	$72.99	$73.98	$70.99	$71.63	$63.25	613,983
2020-06-30	$70.91	$72.94	$70.91	$72.81	$64.29	586,840
2020-06-29	$70.26	$71.99	$70.02	$71.15	$62.82	470,214
2020-06-26	$70.08	$70.44	$69.19	$69.61	$61.46	442,872
2020-06-25	$68.95	$70.65	$68.03	$70.59	$62.33	400,378
2020-06-24	$70.78	$70.78	$68.61	$68.96	$60.89	761,401
2020-06-23	$72.00	$72.04	$70.95	$70.99	$62.68	545,032
2020-06-22	$71.19	$72.04	$70.04	$71.45	$63.09	531,167
2020-06-19	$73.32	$73.35	$71.30	$71.70	$63.31	763,184
2020-06-18	$72.51	$73.53	$72.16	$72.35	$63.88	437,162
2020-06-17	$73.46	$74.15	$72.80	$73.11	$64.55	539,705
2020-06-16	$73.05	$74.00	$72.09	$73.14	$64.58	519,748
2020-06-15	$67.82	$71.52	$67.65	$71.11	$62.79	552,712
2020-06-12	$71.45	$71.45	$68.15	$69.80	$61.63	500,290
2020-06-11	$72.03	$72.03	$69.16	$69.42	$61.29	519,977
2020-06-10	$75.00	$75.00	$73.20	$73.90	$65.25	735,567
2020-06-09	$74.05	$75.32	$73.60	$74.64	$65.90	418,425
2020-06-08	$74.18	$75.26	$74.18	$74.95	$66.18	278,059
2020-06-05	$73.74	$75.27	$73.34	$74.20	$65.51	635,564
2020-06-04	$71.89	$72.52	$71.34	$72.16	$63.71	475,567
2020-06-03	$72.13	$72.82	$71.64	$72.30	$63.84	415,517
2020-06-02	$69.79	$72.05	$69.37	$71.51	$63.14	571,484
2020-06-01	$69.42	$69.87	$68.79	$69.00	$60.92	346,783
2020-05-29	$70.23	$70.66	$68.36	$69.34	$61.22	766,130
2020-05-28	$71.15	$71.47	$70.19	$70.64	$62.37	535,995
2020-05-27	$70.45	$71.13	$69.88	$70.52	$62.27	435,883
2020-05-26	$67.00	$70.00	$67.00	$69.24	$61.14	422,383
2020-05-22	$65.78	$65.78	$64.68	$65.37	$57.72	247,476
2020-05-21	$66.27	$66.59	$65.07	$65.27	$57.63	496,895
2020-05-20	$65.36	$67.19	$65.36	$66.54	$58.75	464,234
2020-05-19	$65.38	$66.90	$64.21	$64.21	$56.69	484,595
2020-05-18	$62.29	$66.15	$62.03	$65.71	$58.02	567,325
2020-05-15	$58.30	$60.82	$58.18	$60.32	$53.26	1,235,012
2020-05-14	$57.73	$58.85	$56.29	$58.75	$51.87	701,831
2020-05-13	$60.11	$60.66	$58.04	$58.73	$51.86	695,172
2020-05-12	$61.97	$61.97	$58.54	$58.61	$51.75	359,622
2020-05-11	$59.78	$61.97	$59.15	$61.82	$54.58	493,227
2020-05-08	$59.56	$60.59	$59.56	$60.57	$53.48	418,877
2020-05-07	$59.00	$59.80	$58.45	$58.74	$51.86	337,502
2020-05-06	$59.43	$59.80	$58.33	$58.43	$51.59	329,006
2020-05-05	$58.62	$60.13	$58.62	$59.09	$52.17	472,958
2020-05-04	$58.22	$58.37	$57.13	$57.69	$50.94	424,515
2020-05-01	$58.70	$59.43	$58.51	$58.95	$52.05	419,300
2020-04-30	$61.60	$61.62	$59.62	$59.64	$52.66	560,661
2020-04-29	$62.63	$63.23	$61.85	$62.22	$54.94	950,206
2020-04-28	$60.22	$61.95	$60.22	$61.31	$54.13	466,778
2020-04-27	$57.39	$60.13	$57.39	$59.62	$52.64	441,495
2020-04-24	$58.04	$58.49	$56.80	$56.99	$50.32	501,985
2020-04-23	$57.55	$58.44	$56.82	$57.71	$50.96	360,347
2020-04-22	$57.65	$58.40	$56.74	$57.41	$50.69	434,775
2020-04-21	$56.48	$57.42	$56.16	$56.73	$50.09	314,114
2020-04-20	$57.97	$58.64	$57.38	$57.53	$50.80	421,619
2020-04-17	$60.54	$61.13	$58.29	$58.85	$51.96	472,084
2020-04-16	$59.17	$59.46	$57.66	$58.66	$51.79	460,308
2020-04-15	$58.80	$60.36	$57.71	$59.00	$52.09	1,021,882
2020-04-14	$58.63	$60.52	$58.54	$59.93	$52.92	653,235
2020-04-13	$59.79	$59.79	$57.00	$57.06	$50.38	612,298
2020-04-09	$62.51	$63.49	$58.12	$60.21	$52.47	1,225,814
2020-04-08	$60.65	$63.31	$58.24	$61.21	$53.34	1,319,178
2020-04-07	$58.50	$62.15	$57.48	$58.05	$50.59	1,276,206
2020-04-06	$55.12	$57.65	$55.12	$56.99	$49.67	726,059
2020-04-03	$54.62	$55.35	$53.11	$54.32	$47.34	416,811
2020-04-02	$53.85	$55.58	$53.13	$55.35	$48.24	502,367
2020-04-01	$53.47	$55.58	$52.47	$54.20	$47.24	776,064
2020-03-31	$53.91	$55.55	$53.44	$54.97	$47.91	542,987
2020-03-30	$53.26	$54.46	$50.66	$54.02	$47.08	425,397
2020-03-27	$50.12	$53.07	$49.22	$51.93	$45.26	467,514
2020-03-26	$49.97	$51.76	$48.10	$51.39	$44.79	676,650
2020-03-25	$51.10	$52.84	$48.74	$49.73	$43.34	666,336
2020-03-24	$48.81	$51.47	$47.62	$50.82	$44.29	798,728
2020-03-23	$47.79	$47.79	$44.93	$46.70	$40.70	652,474
2020-03-20	$50.43	$50.95	$46.85	$48.05	$41.88	1,254,756
2020-03-19	$52.70	$54.85	$50.28	$50.52	$44.03	751,095
2020-03-18	$54.11	$56.74	$50.21	$53.36	$46.50	773,685
2020-03-17	$52.52	$57.47	$51.15	$57.22	$49.87	993,016
2020-03-16	$49.49	$55.00	$48.90	$52.00	$45.32	1,277,033
2020-03-13	$54.99	$55.20	$50.31	$53.29	$46.44	1,651,642
2020-03-12	$49.89	$53.56	$48.61	$52.56	$45.81	1,912,299
2020-03-11	$52.28	$53.59	$51.35	$53.36	$46.50	1,186,305
2020-03-10	$55.88	$56.57	$50.25	$53.76	$46.85	1,788,510
2020-03-09	$56.45	$58.20	$51.43	$53.59	$46.70	1,204,242
2020-03-06	$59.38	$61.06	$59.15	$59.98	$52.27	684,176
2020-03-05	$63.10	$63.61	$60.53	$61.05	$53.20	413,380
2020-03-04	$64.76	$65.49	$63.38	$64.86	$56.53	476,173
2020-03-03	$63.97	$65.48	$63.14	$63.74	$55.55	704,370
2020-03-02	$62.25	$64.04	$60.65	$63.97	$55.75	893,703
2020-02-28	$61.64	$62.65	$60.60	$61.82	$53.88	999,569
2020-02-27	$64.39	$66.05	$63.29	$63.62	$55.44	557,786
2020-02-26	$66.67	$67.00	$65.61	$65.64	$57.20	647,757
2020-02-25	$69.79	$69.79	$66.11	$66.15	$57.65	452,776
2020-02-24	$69.26	$69.97	$68.88	$69.57	$60.63	464,130
2020-02-21	$71.55	$71.95	$71.03	$71.26	$62.10	272,230
2020-02-20	$70.91	$72.35	$70.69	$72.02	$62.77	287,389
2020-02-19	$71.27	$71.47	$70.92	$71.03	$61.90	308,583
2020-02-18	$71.77	$71.94	$70.55	$71.17	$62.02	240,748
2020-02-14	$71.77	$72.05	$71.51	$71.95	$62.70	294,649
2020-02-13	$71.69	$72.04	$71.38	$71.66	$62.45	347,431
2020-02-12	$71.60	$72.09	$71.04	$71.88	$62.64	477,502
2020-02-11	$70.28	$71.31	$70.07	$70.87	$61.76	360,695
2020-02-10	$70.25	$70.35	$69.40	$69.85	$60.87	673,979
2020-02-07	$71.19	$71.19	$69.92	$70.26	$61.23	368,314
2020-02-06	$72.50	$72.53	$71.41	$71.64	$62.43	655,793
2020-02-05	$71.54	$72.34	$71.05	$72.03	$62.77	464,554
2020-02-04	$69.88	$71.25	$69.79	$70.73	$61.64	818,967
2020-02-03	$68.43	$69.52	$68.21	$68.76	$59.92	435,818
2020-01-31	$70.18	$70.69	$67.85	$68.07	$59.32	536,192
2020-01-30	$70.00	$70.64	$69.53	$70.46	$61.41	566,617
2020-01-29	$71.71	$71.88	$70.33	$70.40	$61.35	414,887
2020-01-28	$71.55	$71.77	$70.74	$71.29	$62.13	296,859
2020-01-27	$70.52	$71.59	$70.38	$71.15	$62.01	586,411
2020-01-24	$72.66	$72.90	$71.20	$71.89	$62.65	489,227
2020-01-23	$71.21	$72.63	$70.57	$72.51	$63.19	558,691
2020-01-22	$71.80	$71.83	$71.29	$71.52	$62.33	550,741
2020-01-21	$71.56	$71.98	$70.53	$71.23	$62.08	1,072,479
2020-01-17	$78.71	$79.00	$76.86	$76.89	$62.00	1,257,572
2020-01-16	$77.51	$78.50	$77.27	$78.44	$63.25	697,745
2020-01-15	$77.11	$77.39	$76.50	$76.95	$62.05	624,858
2020-01-14	$76.50	$77.60	$76.30	$77.20	$62.25	1,253,998
2020-01-13	$76.00	$77.10	$75.82	$76.58	$61.75	1,147,178
2020-01-10	$75.20	$76.35	$74.94	$75.59	$60.96	778,178
2020-01-09	$75.67	$76.35	$74.62	$75.05	$60.52	1,054,120
2020-01-08	$77.69	$79.00	$75.96	$76.00	$61.29	1,838,698
2020-01-07	$76.39	$76.67	$75.42	$75.93	$61.23	979,942
2020-01-06	$77.17	$77.39	$76.30	$76.56	$61.74	968,855
2020-01-03	$77.95	$78.28	$77.29	$77.71	$62.67	671,609
2020-01-02	$78.97	$79.32	$77.78	$78.77	$63.52	394,659
2019-12-31	$78.77	$79.38	$78.23	$78.47	$63.28	337,623
2019-12-30	$79.04	$79.34	$78.65	$79.01	$63.71	456,859
2019-12-27	$79.49	$79.87	$78.89	$78.98	$63.69	537,616
2019-12-26	$79.06	$79.37	$78.69	$79.28	$63.93	466,505
2019-12-24	$79.01	$79.19	$78.80	$78.86	$63.59	221,699
2019-12-23	$79.16	$79.27	$78.22	$78.73	$63.49	505,771
2019-12-20	$77.75	$78.96	$77.34	$78.77	$63.52	1,288,192
2019-12-19	$75.94	$77.47	$75.62	$77.36	$62.38	554,205
2019-12-18	$75.35	$76.48	$74.76	$75.82	$61.14	622,069
2019-12-17	$74.39	$76.80	$74.22	$75.35	$60.76	476,131
2019-12-16	$74.28	$74.74	$73.90	$74.32	$59.93	459,361
2019-12-13	$74.95	$75.90	$73.71	$73.93	$59.62	497,129
2019-12-12	$73.38	$74.93	$73.10	$74.86	$60.37	692,006
2019-12-11	$73.06	$73.39	$72.77	$73.08	$58.93	428,665
2019-12-10	$72.79	$73.50	$72.46	$72.89	$58.78	601,795
2019-12-09	$72.22	$73.05	$71.96	$72.59	$58.54	342,322
2019-12-06	$72.50	$72.90	$72.20	$72.27	$58.28	364,517
2019-12-05	$71.66	$72.80	$71.55	$71.78	$57.88	536,022
2019-12-04	$71.70	$72.24	$71.18	$71.18	$57.40	284,230
2019-12-03	$71.55	$72.00	$71.09	$71.44	$57.61	340,797
2019-12-02	$73.40	$73.88	$72.33	$72.45	$58.42	377,606
2019-11-29	$74.61	$74.61	$73.33	$73.41	$59.20	141,809
2019-11-27	$74.54	$74.86	$73.75	$74.49	$60.07	558,545
2019-11-26	$74.39	$74.52	$73.89	$74.36	$59.96	333,598
2019-11-25	$74.81	$75.24	$74.10	$74.23	$59.86	378,768
2019-11-22	$73.67	$74.70	$73.28	$74.38	$59.98	420,710
2019-11-21	$73.97	$74.01	$73.20	$73.66	$59.40	345,866
2019-11-20	$73.52	$74.19	$73.19	$73.82	$59.53	460,024
2019-11-19	$74.31	$74.48	$73.69	$73.86	$59.56	393,119
2019-11-18	$75.07	$75.07	$73.42	$73.93	$59.62	347,872
2019-11-15	$74.89	$75.55	$74.44	$75.37	$60.78	614,496
2019-11-14	$74.53	$74.86	$74.08	$74.27	$59.89	720,842
2019-11-13	$75.02	$75.21	$74.56	$74.56	$60.13	321,171
2019-11-12	$75.97	$76.10	$75.31	$75.44	$60.83	382,461
2019-11-11	$75.02	$75.85	$74.76	$75.78	$61.11	437,609
2019-11-08	$75.66	$75.70	$75.04	$75.30	$60.72	356,267
2019-11-07	$76.21	$76.77	$75.74	$76.39	$60.99	605,939
2019-11-06	$76.52	$76.94	$75.57	$76.32	$60.94	482,997
2019-11-05	$76.39	$77.06	$76.30	$76.60	$61.16	366,176
2019-11-04	$75.51	$76.57	$75.51	$76.19	$60.83	393,658
2019-11-01	$73.97	$75.41	$73.81	$75.34	$60.15	318,709
2019-10-31	$73.78	$73.78	$72.42	$73.21	$58.45	335,661
2019-10-30	$74.25	$74.42	$73.53	$73.97	$59.06	262,898
2019-10-29	$75.00	$75.00	$73.54	$74.42	$59.42	620,912
2019-10-28	$75.90	$76.73	$74.75	$74.84	$59.76	584,122
2019-10-25	$75.50	$75.92	$75.08	$75.54	$60.31	595,031
2019-10-24	$75.33	$76.26	$74.04	$75.53	$60.31	960,156
2019-10-23	$73.62	$74.71	$72.96	$74.58	$59.55	590,019
2019-10-22	$70.00	$74.22	$69.74	$73.99	$59.08	879,077
2019-10-21	$71.15	$72.51	$70.80	$71.11	$56.78	845,099
2019-10-18	$71.89	$72.88	$71.85	$71.90	$57.41	408,491
2019-10-17	$71.41	$72.70	$71.06	$72.00	$57.49	474,677
2019-10-16	$71.58	$71.78	$70.86	$70.91	$56.62	368,114
2019-10-15	$71.31	$71.99	$70.61	$71.59	$57.16	410,917
2019-10-14	$71.92	$72.08	$70.99	$71.07	$56.75	521,615
2019-10-11	$70.66	$73.70	$69.90	$72.15	$57.61	739,090
2019-10-10	$68.35	$69.90	$68.28	$69.00	$55.09	352,551
2019-10-09	$68.30	$68.35	$67.37	$68.07	$54.35	376,855
2019-10-08	$67.49	$68.37	$66.77	$67.52	$53.91	278,851
2019-10-07	$69.77	$70.16	$68.31	$68.33	$54.56	526,472
2019-10-04	$69.29	$70.27	$69.07	$70.12	$55.99	229,419
2019-10-03	$69.05	$69.30	$67.92	$69.22	$55.27	211,304
2019-10-02	$69.19	$69.51	$67.97	$69.32	$55.35	412,850
2019-10-01	$73.08	$73.71	$69.99	$70.05	$55.93	974,390
2019-09-30	$71.58	$72.76	$71.48	$72.53	$57.91	366,083
2019-09-27	$71.22	$71.72	$70.85	$71.36	$56.98	335,331
2019-09-26	$69.71	$70.95	$69.62	$70.92	$56.63	432,033
2019-09-25	$68.71	$70.05	$68.56	$69.85	$55.77	368,339
2019-09-24	$69.51	$69.74	$68.34	$68.53	$54.72	525,373
2019-09-23	$68.65	$69.63	$68.24	$69.40	$55.41	398,503
2019-09-20	$70.14	$70.23	$69.23	$69.39	$55.40	543,274
2019-09-19	$70.48	$70.55	$69.90	$70.04	$55.92	272,043
2019-09-18	$70.10	$70.34	$69.66	$70.23	$56.07	275,928
2019-09-17	$70.97	$71.17	$70.01	$70.48	$56.27	373,310
2019-09-16	$71.96	$72.00	$71.14	$71.55	$57.13	339,115
2019-09-13	$72.59	$73.06	$71.97	$72.22	$57.66	567,194
2019-09-12	$72.54	$72.98	$71.26	$71.99	$57.48	562,502
2019-09-11	$72.32	$74.43	$72.02	$74.15	$59.20	591,228
2019-09-10	$70.45	$71.91	$69.86	$71.69	$57.24	422,197
2019-09-09	$70.11	$71.18	$69.63	$70.40	$56.21	755,459
2019-09-06	$70.09	$70.31	$68.96	$69.70	$55.65	350,667
2019-09-05	$67.89	$70.07	$67.89	$69.96	$55.86	276,399
2019-09-04	$67.49	$68.17	$67.09	$67.22	$53.67	378,815
2019-09-03	$67.06	$67.06	$65.27	$66.65	$53.22	388,288
2019-08-30	$67.68	$68.34	$67.12	$67.62	$53.99	474,897
2019-08-29	$67.02	$67.72	$66.86	$67.25	$53.70	200,677
2019-08-28	$65.69	$66.78	$65.50	$66.30	$52.94	303,643
2019-08-27	$68.33	$68.40	$65.90	$65.94	$52.65	272,745
2019-08-26	$67.83	$67.93	$67.08	$67.73	$54.08	335,909
2019-08-23	$68.40	$68.66	$66.79	$67.14	$53.61	584,146
2019-08-22	$68.90	$69.20	$68.32	$68.82	$54.95	365,281
2019-08-21	$69.62	$69.81	$68.46	$68.64	$54.81	339,988
2019-08-20	$70.11	$70.16	$68.95	$68.95	$55.05	341,160
2019-08-19	$69.41	$70.16	$69.06	$69.93	$55.84	334,069
2019-08-16	$67.00	$68.48	$66.99	$68.37	$54.59	470,143
2019-08-15	$66.18	$66.88	$65.74	$66.56	$53.14	640,063
2019-08-14	$67.55	$67.55	$64.59	$65.71	$52.47	633,142
2019-08-13	$67.15	$69.24	$66.79	$68.47	$54.67	571,744
2019-08-12	$67.73	$67.73	$67.00	$67.28	$53.72	544,619
2019-08-09	$68.57	$68.97	$67.48	$67.99	$54.29	641,173
2019-08-08	$68.43	$69.06	$68.38	$68.91	$55.02	381,604
2019-08-07	$67.00	$68.05	$66.40	$67.86	$54.18	345,546
2019-08-06	$66.67	$67.81	$66.42	$67.75	$54.09	526,447
2019-08-05	$66.75	$67.21	$65.64	$66.39	$53.01	509,819
2019-08-02	$68.19	$68.48	$67.26	$68.08	$54.36	567,437
2019-08-01	$71.27	$71.52	$67.97	$68.42	$54.63	437,311
2019-07-31	$72.00	$72.00	$70.35	$71.05	$56.73	556,534
2019-07-30	$70.66	$71.90	$70.54	$71.87	$57.38	489,495
2019-07-29	$71.80	$71.97	$70.72	$70.89	$56.60	334,627
2019-07-26	$71.28	$71.91	$70.91	$71.82	$57.34	351,976
2019-07-25	$72.63	$72.63	$70.46	$71.19	$56.84	573,626
2019-07-24	$71.82	$73.08	$71.82	$72.52	$57.90	472,364
2019-07-23	$70.80	$72.18	$70.42	$72.16	$57.62	431,709
2019-07-22	$71.07	$71.07	$69.67	$70.30	$56.13	448,650
2019-07-19	$70.83	$71.82	$70.67	$71.34	$56.36	513,791
2019-07-18	$71.50	$71.50	$69.98	$70.37	$55.59	516,064
2019-07-17	$72.92	$72.92	$71.01	$71.36	$56.38	497,492
2019-07-16	$72.15	$73.36	$71.77	$72.67	$57.41	458,868
2019-07-15	$72.46	$72.68	$71.20	$72.13	$56.98	499,943
2019-07-12	$71.05	$73.30	$70.63	$72.55	$57.32	677,647
2019-07-11	$69.33	$71.22	$69.15	$71.08	$56.15	965,599
2019-07-10	$69.89	$71.30	$67.25	$69.55	$54.95	2,230,687
2019-07-09	$72.65	$72.65	$71.14	$72.27	$57.09	464,910
2019-07-08	$73.21	$73.84	$72.58	$72.83	$57.54	415,310
2019-07-05	$74.10	$74.24	$72.91	$73.95	$58.42	306,205
2019-07-03	$73.78	$74.46	$72.47	$74.42	$58.79	514,327
2019-07-02	$73.49	$73.90	$72.82	$73.68	$58.21	366,132
2019-07-01	$74.85	$75.31	$73.22	$73.55	$58.11	559,740
2019-06-28	$73.52	$74.43	$72.92	$74.26	$58.67	784,824
2019-06-27	$72.04	$73.52	$72.04	$73.32	$57.92	288,678
2019-06-26	$72.61	$72.61	$71.60	$71.76	$56.69	312,152
2019-06-25	$72.46	$73.05	$72.24	$72.41	$57.21	308,052
2019-06-24	$73.12	$73.40	$72.16	$72.33	$57.14	262,651
2019-06-21	$73.21	$73.45	$72.04	$72.88	$57.58	350,597
2019-06-20	$73.03	$73.64	$72.38	$73.45	$58.03	215,592
2019-06-19	$71.68	$72.61	$71.17	$72.16	$57.01	291,522
2019-06-18	$70.82	$72.09	$70.56	$71.48	$56.47	447,788
2019-06-17	$71.49	$71.49	$70.15	$70.38	$55.60	385,835
2019-06-14	$72.83	$72.83	$70.45	$71.51	$56.49	317,278
2019-06-13	$72.47	$73.06	$71.83	$73.06	$57.72	294,912
2019-06-12	$72.56	$73.08	$71.70	$72.10	$56.96	295,137
2019-06-11	$71.69	$73.04	$71.33	$72.57	$57.33	336,178
2019-06-10	$71.54	$72.37	$71.24	$71.69	$56.64	646,127
2019-06-07	$72.09	$72.33	$71.51	$72.02	$56.90	277,512
2019-06-06	$72.49	$72.50	$70.78	$71.74	$56.68	301,396
2019-06-05	$73.61	$73.98	$71.71	$72.50	$57.28	328,036
2019-06-04	$72.38	$73.80	$72.08	$73.77	$58.28	437,335
2019-06-03	$70.77	$72.05	$70.75	$71.60	$56.57	683,007
2019-05-31	$70.52	$71.05	$69.81	$70.66	$55.82	814,056
2019-05-30	$72.42	$72.66	$70.98	$71.25	$56.29	320,633
2019-05-29	$71.38	$72.31	$70.81	$72.23	$57.06	280,956
2019-05-28	$72.74	$72.81	$71.77	$71.79	$56.72	423,555
2019-05-24	$72.89	$73.20	$71.74	$72.58	$57.34	315,677
2019-05-23	$73.02	$73.16	$72.17	$72.58	$57.34	337,645
2019-05-22	$75.40	$75.59	$73.50	$73.62	$58.16	290,054
2019-05-21	$75.71	$76.78	$75.71	$75.86	$59.93	404,094
2019-05-20	$74.09	$75.67	$73.77	$75.22	$59.43	355,050
2019-05-17	$73.89	$75.00	$73.60	$74.44	$58.81	688,473
2019-05-16	$74.07	$75.30	$73.62	$74.38	$58.76	300,453
2019-05-15	$73.69	$74.33	$73.12	$73.94	$58.41	468,792
2019-05-14	$74.89	$74.93	$73.86	$74.41	$58.79	397,765
2019-05-13	$75.31	$75.46	$74.03	$74.62	$58.95	441,474
2019-05-10	$77.53	$77.70	$75.70	$76.91	$60.76	404,088
2019-05-09	$77.95	$78.20	$76.60	$77.81	$61.47	420,629
2019-05-08	$79.00	$79.65	$78.69	$78.84	$62.29	378,701
2019-05-07	$81.48	$81.48	$78.71	$79.34	$62.68	365,700
2019-05-06	$81.80	$83.40	$81.42	$82.56	$65.22	307,890
2019-05-03	$82.19	$83.97	$82.19	$83.97	$66.34	216,071
2019-05-02	$81.33	$81.88	$80.39	$81.74	$64.58	349,093
2019-05-01	$84.00	$84.05	$81.32	$81.37	$64.28	369,056
2019-04-30	$82.54	$83.79	$82.01	$83.65	$66.09	439,186
2019-04-29	$81.88	$82.56	$81.63	$82.52	$65.19	358,071
2019-04-26	$81.34	$81.66	$81.02	$81.55	$64.43	347,052
2019-04-25	$82.63	$82.63	$80.83	$81.12	$64.09	447,368
2019-04-24	$82.94	$84.10	$82.61	$82.68	$65.32	392,300
2019-04-23	$81.96	$83.66	$81.35	$82.94	$65.52	326,461
2019-04-22	$83.17	$83.37	$81.26	$81.63	$64.49	297,879
2019-04-18	$84.04	$84.37	$83.30	$83.39	$65.88	239,197
2019-04-17	$83.52	$84.25	$83.33	$83.72	$66.14	317,275
2019-04-16	$82.15	$83.09	$81.54	$82.94	$65.52	289,135
2019-04-15	$81.88	$82.37	$81.12	$82.00	$64.78	386,101
2019-04-12	$81.76	$81.76	$80.61	$81.64	$64.50	649,105
2019-04-11	$81.77	$83.62	$80.64	$81.12	$64.09	878,954
2019-04-10	$79.45	$81.83	$78.44	$81.60	$64.47	1,947,065
2019-04-09	$85.22	$85.50	$83.50	$83.71	$66.13	595,923
2019-04-08	$84.92	$86.16	$84.73	$85.86	$67.83	548,021
2019-04-05	$84.11	$85.48	$84.00	$85.42	$66.99	370,215
2019-04-04	$84.10	$84.71	$83.43	$83.82	$65.74	333,897
2019-04-03	$84.25	$84.94	$83.87	$84.10	$65.96	411,735
2019-04-02	$84.17	$84.49	$82.88	$83.77	$65.70	356,570
2019-04-01	$83.45	$84.30	$82.92	$83.89	$65.79	687,987
2019-03-29	$83.00	$83.69	$82.40	$82.71	$64.87	254,137
2019-03-28	$81.44	$82.89	$81.44	$82.39	$64.62	215,944
2019-03-27	$80.71	$81.71	$80.52	$81.31	$63.77	212,651
2019-03-26	$79.99	$80.57	$79.14	$80.53	$63.16	286,838
2019-03-25	$79.38	$79.93	$78.63	$79.30	$62.19	289,591
2019-03-22	$82.12	$82.24	$79.42	$79.51	$62.36	297,607
2019-03-21	$81.24	$83.13	$80.97	$82.61	$64.79	275,947
2019-03-20	$82.33	$82.65	$80.94	$81.44	$63.87	354,063
2019-03-19	$83.57	$83.80	$82.11	$82.37	$64.60	291,835
2019-03-18	$81.31	$83.27	$81.31	$83.12	$65.19	478,747
2019-03-15	$82.13	$82.31	$80.97	$81.20	$63.68	728,095
2019-03-14	$83.02	$83.02	$81.83	$82.04	$64.34	246,921
2019-03-13	$83.40	$83.86	$82.93	$83.07	$65.15	295,388
2019-03-12	$83.95	$83.95	$82.82	$83.03	$65.12	273,536
2019-03-11	$82.83	$83.77	$82.82	$83.72	$65.66	249,406
2019-03-08	$82.80	$82.99	$81.93	$82.86	$64.98	273,369
2019-03-07	$84.56	$84.75	$82.92	$83.41	$65.42	406,287
2019-03-06	$84.30	$85.07	$84.10	$84.63	$66.37	469,347
2019-03-05	$84.36	$84.84	$83.82	$84.10	$65.96	234,047
2019-03-04	$84.04	$84.68	$83.45	$84.14	$65.99	307,996
2019-03-01	$85.21	$85.66	$83.45	$83.83	$65.74	323,571
2019-02-28	$85.81	$85.84	$84.26	$84.41	$66.20	486,476
2019-02-27	$85.53	$86.13	$84.98	$85.96	$67.42	248,071
2019-02-26	$85.57	$86.07	$85.40	$85.55	$67.09	238,084
2019-02-25	$85.86	$86.12	$84.89	$85.61	$67.14	283,503
2019-02-22	$85.33	$85.44	$84.66	$85.29	$66.89	198,962
2019-02-21	$85.42	$85.84	$84.52	$84.73	$66.45	245,545
2019-02-20	$86.28	$86.28	$84.96	$85.55	$67.09	217,321
2019-02-19	$85.75	$86.87	$85.44	$86.25	$67.64	491,604
2019-02-15	$86.00	$86.47	$85.59	$86.31	$67.69	602,555
2019-02-14	$85.13	$86.43	$84.43	$85.48	$67.04	341,965
2019-02-13	$84.91	$85.68	$84.66	$85.44	$67.01	277,786
2019-02-12	$83.90	$84.82	$83.72	$84.62	$66.36	323,832
2019-02-11	$82.00	$83.44	$82.00	$83.27	$65.31	363,130
2019-02-08	$81.65	$82.65	$80.87	$81.88	$64.22	255,768
2019-02-07	$83.63	$83.63	$82.03	$82.90	$65.02	218,812
2019-02-06	$83.61	$84.16	$83.57	$83.87	$65.78	168,018
2019-02-05	$84.42	$84.77	$83.36	$83.87	$65.78	286,035
2019-02-04	$83.17	$84.55	$82.80	$84.51	$66.28	284,168
2019-02-01	$83.65	$83.88	$82.54	$83.33	$65.35	346,626
2019-01-31	$84.22	$84.22	$82.62	$83.49	$65.48	386,856
2019-01-30	$84.04	$84.72	$82.40	$84.21	$66.04	305,020
2019-01-29	$83.01	$84.03	$83.00	$83.59	$65.56	328,237
2019-01-28	$81.56	$82.75	$80.93	$82.45	$64.66	347,041
2019-01-25	$82.14	$82.67	$81.40	$82.26	$64.51	351,754
2019-01-24	$81.40	$81.74	$80.53	$81.26	$63.73	633,527
2019-01-23	$83.67	$83.86	$81.04	$81.26	$63.73	582,713
2019-01-22	$82.87	$83.80	$82.62	$83.14	$65.20	689,660
2019-01-18	$82.33	$83.56	$81.91	$83.32	$65.34	374,894
2019-01-17	$80.05	$82.15	$79.69	$81.64	$64.03	839,620
2019-01-16	$80.50	$81.06	$79.72	$79.97	$62.72	466,407
2019-01-15	$79.77	$80.26	$79.06	$80.16	$62.87	327,788
2019-01-14	$78.87	$80.52	$78.74	$79.43	$62.29	516,286
2019-01-11	$78.34	$79.91	$78.34	$79.08	$62.02	558,999
2019-01-10	$76.27	$78.71	$76.23	$78.64	$61.67	670,076
2019-01-09	$76.77	$78.60	$76.36	$76.87	$60.29	849,363
2019-01-08	$77.20	$77.98	$75.49	$77.94	$61.13	695,780
2019-01-07	$77.27	$78.07	$75.82	$76.84	$60.26	581,735
2019-01-04	$76.02	$77.83	$75.60	$77.13	$60.00	412,733
2019-01-03	$75.19	$76.37	$74.60	$74.88	$58.25	471,096
2019-01-02	$75.90	$76.40	$74.60	$75.85	$59.00	631,456
2018-12-31	$76.50	$76.92	$75.71	$76.92	$59.83	371,961
2018-12-28	$77.33	$78.04	$75.46	$76.13	$59.22	367,755
2018-12-27	$75.39	$77.00	$74.38	$76.99	$59.89	305,292
2018-12-26	$74.05	$76.83	$73.71	$76.76	$59.71	307,386
2018-12-24	$74.91	$75.32	$73.28	$73.63	$57.28	157,461
2018-12-21	$75.90	$78.10	$75.34	$75.39	$58.64	728,795
2018-12-20	$76.20	$77.22	$74.69	$76.00	$59.12	376,867
2018-12-19	$78.25	$78.86	$75.82	$76.59	$59.58	456,211
2018-12-18	$79.86	$80.32	$77.68	$78.14	$60.78	408,433
2018-12-17	$80.02	$80.85	$78.60	$79.35	$61.73	351,221
2018-12-14	$80.07	$81.45	$79.71	$80.00	$62.23	303,734
2018-12-13	$81.75	$82.32	$80.50	$80.97	$62.99	413,901
2018-12-12	$81.72	$81.99	$80.63	$81.45	$63.36	279,033
2018-12-11	$81.40	$81.96	$79.89	$80.26	$62.43	327,781
2018-12-10	$81.99	$81.99	$79.49	$80.19	$62.38	355,577
2018-12-07	$84.39	$84.92	$81.71	$82.32	$64.04	239,899
2018-12-06	$82.80	$84.15	$81.00	$84.00	$65.34	424,606
2018-12-04	$89.27	$89.37	$84.03	$84.29	$65.57	369,514
2018-12-03	$90.00	$90.21	$88.07	$89.31	$69.47	490,640
2018-11-30	$87.29	$88.70	$86.85	$88.59	$68.91	281,529
2018-11-29	$88.18	$88.40	$87.22	$87.50	$68.07	180,707
2018-11-28	$86.61	$88.29	$85.47	$88.15	$68.57	357,778
2018-11-27	$88.44	$88.69	$86.28	$86.38	$67.19	349,480
2018-11-26	$86.67	$88.91	$86.67	$88.69	$68.99	527,561
2018-11-23	$86.33	$87.26	$86.00	$86.03	$66.92	101,549
2018-11-21	$85.80	$87.86	$85.79	$87.08	$67.74	251,823
2018-11-20	$86.33	$86.86	$85.35	$85.56	$66.56	210,788
2018-11-19	$88.77	$89.59	$87.32	$87.62	$68.16	296,725
2018-11-16	$89.57	$89.99	$88.02	$89.09	$69.30	416,345
2018-11-15	$87.18	$90.25	$86.30	$89.82	$69.87	414,569
2018-11-14	$88.20	$88.94	$86.76	$87.59	$68.14	320,506
2018-11-13	$87.33	$87.85	$86.80	$87.42	$68.00	280,820
2018-11-12	$87.35	$88.10	$85.69	$87.02	$67.69	332,071
2018-11-09	$87.00	$87.52	$85.86	$87.13	$67.78	422,372
2018-11-08	$88.63	$89.51	$87.78	$88.54	$68.38	520,664
2018-11-07	$87.50	$88.99	$86.49	$88.86	$68.63	528,088
2018-11-06	$84.63	$86.96	$84.63	$86.87	$67.09	533,255
2018-11-05	$84.16	$85.72	$83.97	$85.08	$65.71	669,748
2018-11-02	$83.62	$84.71	$83.37	$83.88	$64.78	485,918
2018-11-01	$81.64	$83.09	$80.05	$82.91	$64.03	621,214
2018-10-31	$82.27	$82.66	$80.18	$81.06	$62.60	866,763
2018-10-30	$76.17	$82.23	$75.74	$81.53	$62.97	1,064,648
2018-10-29	$77.84	$78.40	$75.65	$76.53	$59.10	764,798
2018-10-26	$76.08	$77.69	$75.34	$76.83	$59.34	465,629
2018-10-25	$77.16	$77.95	$76.54	$77.07	$59.52	378,172
2018-10-24	$79.86	$80.05	$76.32	$76.52	$59.10	502,815
2018-10-23	$79.05	$79.97	$78.25	$79.61	$61.48	558,267
2018-10-22	$81.12	$82.43	$80.13	$80.61	$62.26	286,584
2018-10-19	$81.65	$82.74	$80.13	$80.65	$62.29	504,064
2018-10-18	$82.79	$83.45	$81.36	$81.49	$62.93	501,608
2018-10-17	$82.47	$83.73	$81.82	$83.21	$64.26	519,654
2018-10-16	$81.02	$82.63	$79.82	$82.58	$63.78	1,136,363
2018-10-15	$80.58	$82.62	$80.58	$82.21	$63.49	726,790
2018-10-12	$81.13	$81.70	$79.69	$80.57	$62.22	576,420
2018-10-11	$79.66	$81.38	$78.94	$79.62	$61.49	972,688
2018-10-10	$83.32	$83.53	$79.34	$79.73	$61.58	949,050
2018-10-09	$84.49	$84.52	$83.63	$84.29	$65.10	578,742
2018-10-08	$86.58	$86.58	$83.73	$84.83	$65.51	668,080
2018-10-05	$87.52	$88.46	$86.25	$87.04	$67.22	205,670
2018-10-04	$88.04	$88.25	$86.77	$87.56	$67.62	309,890
2018-10-03	$87.41	$88.67	$87.16	$88.33	$68.22	283,947
2018-10-02	$86.59	$87.48	$86.59	$87.13	$67.29	323,604
2018-10-01	$88.50	$88.50	$86.09	$86.68	$66.94	342,866
2018-09-28	$87.41	$88.63	$87.40	$88.11	$68.05	344,751
2018-09-27	$87.96	$87.96	$87.33	$87.55	$67.62	285,936
2018-09-26	$88.57	$89.65	$87.61	$87.69	$67.72	427,078
2018-09-25	$87.23	$88.70	$86.48	$88.43	$68.29	649,125
2018-09-24	$88.41	$88.41	$86.20	$87.00	$67.19	321,767
2018-09-21	$88.49	$89.19	$88.17	$88.62	$68.44	537,026
2018-09-20	$88.10	$88.44	$87.18	$88.19	$68.11	239,025
2018-09-19	$87.56	$89.04	$87.48	$87.61	$67.66	194,663
2018-09-18	$86.97	$87.74	$85.77	$87.66	$67.70	242,923
2018-09-17	$87.40	$87.57	$86.59	$87.00	$67.19	189,124
2018-09-14	$87.53	$88.67	$87.36	$87.38	$67.48	297,475
2018-09-13	$87.45	$87.53	$86.95	$87.38	$67.48	334,480
2018-09-12	$87.29	$87.30	$86.37	$87.01	$67.20	188,299
2018-09-11	$87.10	$88.36	$86.93	$87.33	$67.45	264,013
2018-09-10	$86.10	$87.41	$86.10	$87.00	$67.19	439,359
2018-09-07	$87.05	$87.05	$84.98	$85.73	$66.21	392,495
2018-09-06	$87.65	$88.74	$87.02	$87.22	$67.36	416,566
2018-09-05	$86.37	$87.83	$85.98	$87.58	$67.64	345,021
2018-09-04	$85.45	$86.52	$85.00	$86.35	$66.69	547,110
2018-08-31	$85.28	$85.87	$85.23	$85.48	$66.02	243,449
2018-08-30	$85.98	$86.32	$85.26	$85.54	$66.06	255,258
2018-08-29	$86.09	$86.42	$85.67	$86.10	$66.50	361,998
2018-08-28	$86.02	$86.60	$85.93	$86.10	$66.50	201,312
2018-08-27	$86.02	$87.31	$85.78	$85.92	$66.36	357,102
2018-08-24	$87.30	$87.30	$85.32	$86.06	$66.46	395,599
2018-08-23	$87.55	$87.80	$86.77	$86.91	$67.12	423,700
2018-08-22	$88.49	$88.89	$87.42	$87.50	$67.58	420,167
2018-08-21	$88.39	$89.23	$88.15	$88.78	$68.56	581,696
2018-08-20	$87.45	$88.47	$87.38	$88.11	$68.05	240,246
2018-08-17	$86.29	$87.24	$86.29	$87.12	$67.28	345,304
2018-08-16	$86.16	$86.52	$86.02	$86.04	$66.45	323,440
2018-08-15	$85.53	$86.11	$85.10	$85.76	$66.23	450,967
2018-08-14	$84.83	$86.72	$84.83	$86.22	$66.59	413,241
2018-08-13	$85.12	$85.36	$84.41	$84.69	$65.41	491,125
2018-08-10	$84.46	$85.42	$84.26	$84.91	$65.58	504,495
2018-08-09	$84.63	$85.45	$84.52	$84.66	$65.38	504,428
2018-08-08	$84.77	$84.96	$83.86	$84.65	$65.38	259,498
2018-08-07	$84.43	$85.09	$84.23	$84.88	$65.55	410,045
2018-08-06	$83.26	$84.21	$82.92	$84.14	$64.98	292,592
2018-08-03	$83.56	$84.12	$82.77	$83.30	$64.33	380,364
2018-08-02	$82.71	$84.41	$82.61	$83.24	$64.29	456,897
2018-08-01	$84.47	$84.47	$82.81	$83.25	$64.29	588,185
2018-07-31	$83.33	$85.17	$83.13	$84.63	$65.36	456,872
2018-07-30	$83.81	$84.41	$82.88	$82.98	$64.09	493,937
2018-07-27	$82.48	$83.62	$82.27	$83.43	$64.43	506,889
2018-07-26	$82.61	$83.78	$82.10	$82.31	$63.57	817,638
2018-07-25	$81.73	$82.62	$81.26	$82.53	$63.74	516,085
2018-07-24	$83.45	$83.91	$81.57	$81.98	$63.31	506,573
2018-07-23	$83.04	$83.64	$82.10	$82.86	$63.99	578,321
2018-07-20	$83.41	$83.53	$82.18	$82.95	$64.06	580,395
2018-07-19	$82.97	$83.84	$82.49	$83.54	$64.52	571,121
2018-07-18	$83.01	$84.01	$81.24	$82.94	$64.05	1,165,241
2018-07-17	$81.62	$82.90	$81.48	$82.43	$63.66	831,766
2018-07-16	$81.64	$81.94	$80.88	$81.52	$62.96	833,359
2018-07-13	$80.96	$82.70	$80.96	$81.71	$63.10	662,855
2018-07-12	$81.00	$82.55	$80.29	$81.06	$62.60	1,378,173
2018-07-11	$78.50	$83.94	$77.00	$80.86	$62.45	2,490,942
2018-07-10	$85.46	$85.86	$84.10	$84.64	$65.37	1,419,097
2018-07-09	$83.44	$85.69	$83.44	$85.14	$65.75	1,112,772
2018-07-06	$84.00	$84.27	$82.79	$83.73	$64.23	753,213
2018-07-05	$84.00	$84.50	$82.46	$84.00	$64.43	704,899
2018-07-03	$83.96	$84.51	$83.34	$83.66	$64.17	326,250
2018-07-02	$84.50	$84.50	$81.24	$84.00	$64.43	962,749
2018-06-29	$85.32	$86.32	$84.76	$84.85	$65.09	449,907
2018-06-28	$85.25	$85.80	$84.53	$85.17	$65.33	267,483
2018-06-27	$85.82	$86.74	$84.93	$85.32	$65.45	645,496
2018-06-26	$86.99	$87.00	$84.51	$85.75	$65.78	728,548
2018-06-25	$88.74	$88.74	$85.79	$86.66	$66.47	628,438
2018-06-22	$90.51	$90.84	$88.57	$89.14	$68.38	567,114
2018-06-21	$92.10	$92.10	$88.78	$89.69	$68.80	430,039
2018-06-20	$92.16	$92.68	$90.60	$92.36	$70.85	277,534
2018-06-19	$92.42	$92.79	$91.25	$92.07	$70.62	254,021
2018-06-18	$92.98	$93.43	$92.44	$93.22	$71.51	161,353
2018-06-15	$93.38	$94.18	$92.51	$93.49	$71.71	684,846
2018-06-14	$93.56	$94.03	$92.52	$93.58	$71.78	252,439
2018-06-13	$94.64	$94.64	$93.20	$93.36	$71.61	307,580
2018-06-12	$93.87	$94.73	$93.84	$94.39	$72.40	300,545
2018-06-11	$93.19	$94.17	$93.19	$93.58	$71.78	185,306
2018-06-08	$92.80	$94.12	$92.80	$93.39	$71.64	397,558
2018-06-07	$91.79	$93.00	$91.10	$92.79	$71.18	474,255
2018-06-06	$92.67	$92.67	$90.64	$91.58	$70.25	489,763
2018-06-05	$92.40	$92.99	$90.70	$92.69	$71.10	326,528
2018-06-04	$92.29	$93.04	$91.04	$92.07	$70.62	464,598
2018-06-01	$92.52	$93.74	$91.45	$91.69	$70.33	450,187
2018-05-31	$90.60	$91.90	$89.81	$91.83	$70.44	580,413
2018-05-30	$90.71	$91.39	$90.48	$90.60	$69.50	467,792
2018-05-29	$90.79	$90.98	$89.32	$90.02	$69.05	262,505
2018-05-25	$91.51	$91.87	$90.98	$91.33	$70.06	218,231
2018-05-24	$91.24	$91.90	$90.20	$91.61	$70.27	468,514
2018-05-23	$92.36	$93.15	$90.88	$91.31	$70.04	617,943
2018-05-22	$94.92	$95.59	$92.71	$92.85	$71.22	630,384
2018-05-21	$94.67	$95.84	$93.48	$94.86	$72.76	581,818
2018-05-18	$94.43	$94.73	$93.85	$94.30	$72.34	248,922
2018-05-17	$93.35	$95.26	$93.35	$94.80	$72.72	490,639
2018-05-16	$92.11	$94.55	$91.97	$93.53	$71.74	395,910
2018-05-15	$91.07	$91.88	$90.48	$91.79	$70.41	302,875
2018-05-14	$92.15	$92.98	$90.88	$91.39	$70.10	355,684
2018-05-11	$92.14	$92.96	$91.45	$91.96	$70.54	245,559
2018-05-10	$92.84	$92.85	$91.48	$91.90	$70.49	303,975
2018-05-09	$91.94	$93.00	$91.09	$92.51	$70.96	513,647
2018-05-08	$90.96	$91.80	$90.89	$91.42	$70.13	272,963
2018-05-07	$90.30	$90.94	$89.89	$90.70	$69.57	488,086
2018-05-04	$87.51	$90.85	$87.05	$90.36	$69.31	362,480
2018-05-03	$87.75	$87.96	$86.06	$87.92	$67.44	629,016
2018-05-02	$86.25	$88.71	$86.12	$87.83	$67.37	441,940
2018-05-01	$86.11	$86.90	$85.36	$86.68	$66.49	409,720
2018-04-30	$88.17	$88.35	$86.42	$86.44	$66.31	265,098
2018-04-27	$87.16	$88.20	$86.87	$87.89	$67.42	411,637
2018-04-26	$87.90	$87.90	$86.09	$87.19	$66.88	470,799
2018-04-25	$86.93	$87.76	$85.89	$87.46	$67.09	493,598
2018-04-24	$88.57	$89.46	$86.08	$87.07	$66.79	476,894
2018-04-23	$87.99	$89.09	$87.23	$88.40	$67.81	296,057
2018-04-20	$89.87	$89.87	$87.42	$88.06	$67.55	368,167
2018-04-19	$91.86	$92.00	$88.73	$89.53	$68.68	735,523
2018-04-18	$89.50	$91.37	$89.34	$90.73	$69.60	1,001,217
2018-04-17	$90.24	$90.30	$89.17	$89.30	$68.50	422,906
2018-04-16	$88.89	$90.04	$88.68	$89.51	$68.66	303,968
2018-04-13	$91.36	$91.36	$88.13	$88.90	$67.75	524,097
2018-04-12	$88.43	$91.23	$87.65	$90.62	$69.06	946,411
2018-04-11	$90.96	$91.99	$85.49	$88.17	$67.20	1,966,925
2018-04-10	$94.83	$96.58	$90.95	$91.81	$69.97	1,824,255
2018-04-09	$92.81	$93.30	$91.42	$91.74	$69.92	1,101,324
2018-04-06	$92.55	$93.98	$90.36	$92.00	$70.12	855,353
2018-04-05	$91.75	$94.08	$91.31	$93.24	$71.06	660,029
2018-04-04	$88.84	$91.24	$88.24	$90.98	$69.34	328,300
2018-04-03	$88.46	$90.18	$88.12	$89.83	$68.46	1,099,408
2018-04-02	$91.33	$91.56	$87.27	$88.48	$67.43	569,202
2018-03-29	$90.51	$92.08	$90.42	$91.71	$69.90	527,549
2018-03-28	$89.80	$91.09	$89.15	$90.13	$68.69	429,659
2018-03-27	$91.95	$92.08	$88.82	$89.40	$68.14	284,736
2018-03-26	$90.65	$91.78	$90.35	$91.47	$69.71	810,240
2018-03-23	$91.89	$92.21	$89.39	$89.49	$68.20	416,024
2018-03-22	$92.72	$93.79	$91.40	$91.48	$69.72	493,850
2018-03-21	$93.67	$94.47	$92.86	$93.49	$71.25	430,262
2018-03-20	$93.98	$95.47	$92.80	$93.58	$71.32	516,937
2018-03-19	$96.16	$96.27	$92.54	$93.79	$71.48	626,204
2018-03-16	$93.69	$96.35	$92.03	$95.63	$72.88	1,368,161
2018-03-15	$95.30	$96.56	$94.10	$94.30	$71.87	731,385
2018-03-14	$94.52	$96.16	$94.25	$95.39	$72.70	883,500
2018-03-13	$94.05	$94.51	$92.81	$93.75	$71.45	567,926
2018-03-12	$93.67	$94.76	$93.31	$93.42	$71.20	958,375
2018-03-09	$92.17	$93.67	$91.98	$93.40	$71.18	427,422
2018-03-08	$91.82	$92.11	$90.56	$91.66	$69.86	361,448
2018-03-07	$89.65	$91.53	$88.99	$91.31	$69.59	790,399
2018-03-06	$88.52	$90.84	$88.22	$90.39	$68.89	543,006
2018-03-05	$86.60	$88.43	$86.22	$88.01	$67.08	383,419
2018-03-02	$85.76	$87.28	$84.84	$86.91	$66.24	488,078
2018-03-01	$87.54	$88.30	$85.76	$86.52	$65.94	466,338
2018-02-28	$89.24	$89.66	$87.46	$87.48	$66.67	357,163
2018-02-27	$89.94	$90.71	$88.69	$88.92	$67.77	431,718
2018-02-26	$89.23	$90.14	$88.17	$89.86	$68.49	535,436
2018-02-23	$88.41	$88.94	$87.57	$88.82	$67.69	293,249
2018-02-22	$89.14	$89.39	$87.58	$87.76	$66.89	543,379
2018-02-21	$88.54	$89.82	$88.52	$88.53	$67.47	373,390
2018-02-20	$88.12	$88.96	$87.72	$88.30	$67.30	426,272
2018-02-16	$89.27	$90.41	$88.53	$88.72	$67.62	384,222
2018-02-15	$89.32	$89.79	$87.25	$89.35	$68.10	664,199
2018-02-14	$87.99	$88.69	$87.38	$88.58	$67.51	793,428
2018-02-13	$87.93	$88.82	$87.36	$88.63	$67.55	458,439
2018-02-12	$89.75	$90.18	$87.83	$88.46	$67.42	670,684
2018-02-09	$89.19	$90.12	$86.69	$89.21	$67.99	1,078,289
2018-02-08	$91.34	$91.88	$88.66	$88.70	$67.60	1,226,185
2018-02-07	$90.13	$91.93	$90.13	$91.05	$69.39	545,229
2018-02-06	$87.84	$91.71	$86.84	$90.61	$69.06	730,633
2018-02-05	$90.25	$92.84	$89.36	$89.60	$68.29	914,453
2018-02-02	$92.88	$93.40	$90.96	$91.37	$69.64	676,233
2018-02-01	$93.50	$94.23	$92.06	$93.51	$71.27	620,430
2018-01-31	$95.84	$96.46	$93.40	$93.88	$71.55	592,770
2018-01-30	$95.09	$95.43	$93.61	$95.13	$72.50	763,793
2018-01-29	$98.00	$98.63	$96.15	$96.25	$73.36	669,751
2018-01-26	$99.67	$99.74	$98.06	$98.66	$75.19	899,758
2018-01-25	$98.95	$99.74	$96.98	$99.08	$75.51	1,705,609
2018-01-24	$95.86	$99.35	$95.75	$98.73	$75.25	1,923,256
2018-01-23	$93.80	$95.27	$93.57	$94.81	$72.26	693,331
2018-01-22	$94.20	$94.31	$92.95	$94.00	$71.64	658,364
2018-01-19	$92.43	$94.88	$92.43	$94.49	$72.01	906,659
2018-01-18	$90.79	$93.10	$90.71	$92.17	$70.25	753,284
2018-01-17	$93.32	$93.62	$90.11	$90.72	$69.14	1,384,798
2018-01-16	$94.83	$95.25	$92.32	$93.45	$71.22	977,600
2018-01-12	$95.18	$96.30	$94.31	$94.75	$72.21	691,084
2018-01-11	$92.95	$96.82	$92.80	$95.15	$72.08	1,546,745
2018-01-10	$91.73	$96.26	$91.15	$92.53	$70.09	2,545,289
2018-01-09	$99.28	$99.94	$97.41	$97.70	$74.01	956,238
2018-01-08	$97.35	$98.92	$96.81	$98.38	$74.52	582,319
2018-01-05	$99.27	$99.83	$96.81	$97.45	$73.82	594,721
2018-01-04	$93.99	$99.11	$92.62	$98.50	$74.61	850,193
2018-01-03	$97.63	$99.52	$97.10	$99.26	$75.19	543,250
2018-01-02	$97.09	$97.91	$94.95	$97.19	$73.62	461,592
2017-12-29	$97.46	$97.95	$96.42	$96.66	$73.22	262,727
2017-12-28	$95.87	$97.46	$93.68	$97.26	$73.67	563,538
2017-12-27	$95.61	$95.89	$94.65	$95.69	$72.49	229,921
2017-12-26	$94.50	$95.61	$94.40	$95.52	$72.36	183,070
2017-12-22	$94.64	$94.64	$93.09	$94.39	$71.50	176,674
2017-12-21	$93.33	$94.70	$92.60	$94.35	$71.47	222,756
2017-12-20	$92.51	$93.35	$91.90	$92.92	$70.39	259,517
2017-12-19	$92.91	$93.07	$91.88	$92.07	$69.74	318,554
2017-12-18	$92.64	$93.25	$91.82	$92.81	$70.30	322,872
2017-12-15	$90.28	$92.79	$90.14	$91.70	$69.46	846,718
2017-12-14	$89.56	$89.90	$88.70	$88.99	$67.41	291,901
2017-12-13	$89.99	$90.01	$89.06	$89.37	$67.70	403,534
2017-12-12	$90.33	$90.65	$89.36	$89.65	$67.91	266,106
2017-12-11	$90.36	$90.60	$89.95	$90.23	$68.35	305,386
2017-12-08	$90.45	$90.75	$89.50	$90.50	$68.55	280,106
2017-12-07	$89.67	$90.37	$89.38	$90.01	$68.18	339,293
2017-12-06	$89.93	$90.04	$89.26	$89.46	$67.77	304,529
2017-12-05	$94.12	$94.19	$90.00	$90.08	$68.24	439,958
2017-12-04	$91.64	$96.34	$91.19	$92.84	$70.33	1,052,238
2017-12-01	$89.69	$90.63	$86.88	$90.37	$68.46	871,702
2017-11-30	$86.38	$90.37	$86.28	$90.07	$68.23	1,182,699
2017-11-29	$83.77	$86.82	$83.77	$86.50	$65.52	625,717
2017-11-28	$82.42	$84.07	$81.87	$83.91	$63.56	254,336
2017-11-27	$81.47	$82.70	$81.03	$82.27	$62.32	386,371
2017-11-24	$81.64	$81.64	$80.96	$81.47	$61.71	105,375
2017-11-22	$82.66	$83.18	$81.41	$81.49	$61.73	251,077
2017-11-21	$81.60	$82.44	$81.40	$82.20	$62.27	500,260
2017-11-20	$81.11	$81.43	$80.61	$81.38	$61.65	362,302
2017-11-17	$80.50	$81.31	$80.03	$80.95	$61.32	281,255
2017-11-16	$79.18	$80.96	$79.14	$80.65	$61.09	439,424
2017-11-15	$79.92	$80.62	$78.61	$78.98	$59.83	811,437
2017-11-14	$78.79	$80.00	$78.79	$79.93	$60.55	490,822
2017-11-13	$79.59	$79.64	$78.59	$79.23	$60.02	501,373
2017-11-10	$80.07	$81.78	$79.45	$80.40	$60.54	536,808
2017-11-09	$80.83	$81.46	$79.25	$79.97	$60.21	588,932
2017-11-08	$81.50	$82.25	$81.16	$81.46	$61.33	270,388
2017-11-07	$82.06	$82.08	$81.47	$81.71	$61.52	331,094
2017-11-06	$81.97	$82.90	$81.64	$81.91	$61.67	268,186
2017-11-03	$82.27	$83.05	$81.64	$81.96	$61.71	277,575
2017-11-02	$81.00	$83.05	$80.94	$82.33	$61.99	905,449
2017-11-01	$84.00	$84.34	$80.28	$80.80	$60.84	793,785
2017-10-31	$83.63	$85.00	$80.97	$82.90	$62.42	961,203
2017-10-30	$78.15	$80.11	$77.78	$79.50	$59.86	974,492
2017-10-27	$78.39	$78.53	$76.60	$78.53	$59.13	527,724
2017-10-26	$76.88	$78.63	$76.68	$78.52	$59.12	460,494
2017-10-25	$76.93	$78.10	$75.66	$76.67	$57.73	434,112
2017-10-24	$80.25	$81.15	$77.29	$77.52	$58.37	847,184
2017-10-23	$79.60	$80.45	$79.03	$80.18	$60.37	605,501
2017-10-20	$78.81	$79.73	$78.73	$79.60	$59.93	399,647
2017-10-19	$78.65	$79.04	$78.16	$78.38	$59.02	429,043
2017-10-18	$79.00	$79.92	$78.54	$78.73	$59.28	583,662
2017-10-17	$75.96	$79.23	$75.96	$78.93	$59.43	1,289,287
2017-10-16	$76.30	$76.37	$75.41	$75.57	$56.90	467,180
2017-10-13	$76.06	$77.39	$75.94	$76.27	$57.43	677,664
2017-10-12	$74.33	$76.04	$74.33	$75.71	$57.01	478,718
2017-10-11	$74.02	$74.53	$72.51	$74.44	$56.05	598,374
2017-10-10	$76.19	$76.29	$74.77	$75.21	$56.63	464,343
2017-10-09	$76.35	$76.65	$75.62	$75.71	$57.01	345,500
2017-10-06	$75.53	$76.73	$75.14	$76.07	$57.28	553,128
2017-10-05	$74.81	$75.99	$74.76	$75.94	$57.18	468,297
2017-10-04	$75.83	$76.25	$74.37	$74.58	$56.15	557,013
2017-10-03	$75.96	$76.24	$75.62	$75.82	$57.09	443,996
2017-10-02	$75.32	$75.82	$74.65	$75.63	$56.94	451,337
2017-09-29	$74.82	$76.35	$74.74	$75.57	$56.90	599,822
2017-09-28	$75.28	$75.69	$74.42	$74.91	$56.40	402,260
2017-09-27	$75.55	$75.81	$74.30	$75.35	$56.73	514,909
2017-09-26	$74.68	$75.75	$74.47	$75.50	$56.85	423,126
2017-09-25	$73.60	$74.79	$73.51	$74.39	$56.01	753,842
2017-09-22	$73.75	$74.05	$73.46	$73.80	$55.57	352,340
2017-09-21	$73.39	$74.24	$72.97	$73.73	$55.51	445,015
2017-09-20	$72.89	$73.70	$72.77	$73.33	$55.21	432,601
2017-09-19	$72.47	$72.90	$72.17	$72.70	$54.74	466,884
2017-09-18	$72.08	$72.77	$72.06	$72.42	$54.53	287,374
2017-09-15	$72.22	$72.36	$71.68	$72.00	$54.21	513,759
2017-09-14	$71.54	$72.50	$71.27	$72.09	$54.28	422,621
2017-09-13	$71.11	$71.69	$70.88	$71.56	$53.88	271,747
2017-09-12	$70.45	$71.34	$70.30	$71.18	$53.59	303,643
2017-09-11	$70.00	$70.46	$70.00	$70.12	$52.80	316,692
2017-09-08	$68.68	$69.90	$68.27	$69.63	$52.43	433,802
2017-09-07	$69.59	$69.59	$67.93	$68.81	$51.81	296,574
2017-09-06	$69.86	$70.99	$69.35	$69.39	$52.25	483,091
2017-09-05	$69.10	$69.59	$68.95	$69.50	$52.33	497,479
2017-09-01	$69.12	$69.34	$68.57	$69.16	$52.07	372,205
2017-08-31	$67.67	$69.00	$67.16	$68.88	$51.86	749,209
2017-08-30	$66.27	$67.77	$66.12	$67.22	$50.61	545,375
2017-08-29	$66.76	$67.30	$66.16	$66.38	$49.98	426,624
2017-08-28	$67.64	$67.95	$66.75	$67.06	$50.49	769,170
2017-08-25	$67.32	$68.00	$66.90	$67.45	$50.79	684,800
2017-08-24	$67.31	$67.31	$66.74	$67.01	$50.45	331,737
2017-08-23	$66.77	$67.27	$66.45	$67.00	$50.45	412,055
2017-08-22	$65.89	$67.52	$65.51	$67.18	$50.58	873,941
2017-08-21	$67.25	$67.25	$65.42	$65.62	$49.41	990,912
2017-08-18	$67.74	$67.94	$66.89	$67.28	$50.66	725,865
2017-08-17	$69.46	$69.63	$67.82	$67.84	$51.08	386,149
2017-08-16	$70.18	$70.43	$69.03	$69.52	$52.34	485,950
2017-08-15	$70.85	$70.85	$69.99	$69.99	$52.70	310,863
2017-08-14	$70.35	$70.86	$70.29	$70.49	$53.07	295,232
2017-08-11	$68.43	$70.33	$68.43	$69.73	$52.50	308,387
2017-08-10	$70.39	$70.63	$69.50	$69.51	$52.34	514,970
2017-08-09	$70.02	$70.84	$69.45	$70.64	$53.19	742,413
2017-08-08	$70.32	$71.01	$69.61	$70.12	$52.80	521,512
2017-08-07	$71.11	$71.11	$70.11	$70.31	$52.94	427,904
2017-08-04	$69.72	$71.30	$69.72	$70.95	$53.42	667,736
2017-08-03	$70.44	$70.70	$69.90	$70.49	$53.07	496,150
2017-08-02	$70.74	$70.94	$69.33	$70.48	$53.07	720,604
2017-08-01	$71.41	$71.46	$70.34	$70.96	$53.43	595,818
2017-07-31	$72.47	$72.47	$70.88	$71.21	$53.62	598,956
2017-07-28	$72.29	$72.55	$71.71	$72.30	$54.44	431,263
2017-07-27	$72.75	$72.75	$71.37	$72.26	$54.41	1,111,625
2017-07-26	$72.45	$72.87	$71.89	$72.48	$54.57	830,485
2017-07-25	$71.66	$72.64	$70.39	$72.34	$54.47	1,275,608
2017-07-24	$70.80	$71.68	$70.80	$71.17	$53.59	506,915
2017-07-21	$71.10	$71.18	$70.09	$70.80	$53.31	720,324
2017-07-20	$72.26	$72.41	$71.07	$71.32	$53.70	1,451,954
2017-07-19	$74.01	$74.01	$71.54	$71.77	$54.04	1,875,673
2017-07-18	$74.16	$74.60	$73.13	$73.69	$55.48	1,045,072
2017-07-17	$73.53	$74.84	$73.30	$74.31	$55.95	1,071,491
2017-07-14	$71.93	$73.83	$71.89	$73.66	$55.46	1,468,596
2017-07-13	$74.52	$75.65	$72.02	$72.19	$54.02	2,743,166
2017-07-12	$79.89	$82.50	$71.07	$74.78	$55.96	7,064,400
2017-07-11	$87.73	$88.00	$85.98	$87.04	$65.14	1,289,586
2017-07-10	$88.90	$89.10	$87.54	$88.26	$66.05	544,579
2017-07-07	$88.30	$89.26	$87.83	$89.04	$66.63	361,421
2017-07-06	$88.52	$89.57	$87.96	$88.18	$65.99	935,483
2017-07-05	$87.68	$88.41	$87.19	$88.16	$65.98	376,022
2017-07-03	$86.66	$88.45	$85.98	$87.96	$65.83	216,754
2017-06-30	$85.23	$86.46	$85.01	$85.96	$64.33	340,851
2017-06-29	$85.92	$85.99	$84.35	$84.90	$63.54	304,561
2017-06-28	$84.94	$85.84	$84.65	$85.61	$64.07	280,302
2017-06-27	$85.42	$85.42	$83.98	$84.35	$63.12	296,346
2017-06-26	$84.75	$85.30	$83.86	$85.11	$63.69	859,318
2017-06-23	$84.41	$85.37	$84.07	$84.73	$63.41	585,861
2017-06-22	$83.41	$84.76	$83.10	$84.41	$63.17	299,008
2017-06-21	$84.10	$84.65	$83.09	$83.34	$62.37	283,382
2017-06-20	$85.35	$85.53	$83.93	$84.00	$62.86	481,481
2017-06-19	$86.08	$86.41	$85.51	$85.98	$64.34	476,157
2017-06-16	$83.72	$85.45	$83.72	$85.36	$63.88	507,906
2017-06-15	$83.35	$84.46	$83.22	$83.62	$62.58	239,586
2017-06-14	$83.57	$83.87	$82.57	$83.76	$62.68	378,040
2017-06-13	$84.02	$84.15	$83.14	$83.61	$62.57	317,018
2017-06-12	$83.77	$85.14	$83.19	$83.66	$62.61	393,603
2017-06-09	$84.42	$85.19	$83.67	$84.04	$62.89	470,748
2017-06-08	$82.15	$84.35	$81.57	$84.07	$62.92	426,689
2017-06-07	$82.94	$83.38	$82.02	$82.15	$61.48	467,591
2017-06-06	$85.27	$85.29	$82.67	$82.81	$61.97	708,504
2017-06-05	$86.07	$86.40	$85.34	$86.07	$64.41	300,587
2017-06-02	$86.70	$87.98	$85.34	$86.21	$64.52	498,405
2017-06-01	$84.24	$85.79	$83.68	$85.30	$63.84	338,102
2017-05-31	$83.85	$84.33	$82.38	$83.94	$62.82	336,309
2017-05-30	$85.10	$85.89	$83.92	$83.92	$62.80	315,735
2017-05-26	$84.96	$85.60	$84.45	$85.48	$63.97	182,330
2017-05-25	$85.56	$85.84	$84.93	$84.97	$63.59	230,388
2017-05-24	$85.72	$85.96	$84.97	$85.35	$63.87	368,938
2017-05-23	$86.27	$86.61	$85.03	$85.72	$64.15	325,096
2017-05-22	$85.81	$86.49	$85.46	$86.17	$64.49	323,651
2017-05-19	$84.34	$86.41	$83.77	$85.56	$64.03	1,011,815
2017-05-18	$81.92	$84.16	$81.58	$83.76	$62.68	924,022
2017-05-17	$85.40	$85.73	$82.18	$82.20	$61.52	1,295,168
2017-05-16	$88.85	$88.85	$86.37	$86.51	$64.74	819,268
2017-05-15	$88.16	$88.61	$87.70	$88.46	$66.20	387,817
2017-05-12	$88.31	$88.42	$87.52	$87.84	$65.74	268,279
2017-05-11	$89.96	$90.10	$88.05	$88.63	$66.33	521,181
2017-05-10	$89.79	$90.71	$89.18	$90.38	$67.64	490,013
2017-05-09	$89.19	$89.67	$88.89	$89.57	$67.03	346,851
2017-05-08	$89.66	$89.66	$88.36	$89.06	$66.65	421,545
2017-05-05	$89.74	$90.47	$88.79	$89.59	$67.05	344,846
2017-05-04	$90.43	$90.81	$88.85	$89.40	$66.90	466,387
2017-05-03	$89.10	$89.66	$88.63	$89.47	$66.96	359,574
2017-05-02	$88.60	$89.35	$88.52	$89.35	$66.87	449,562
2017-05-01	$90.11	$90.11	$88.02	$88.94	$66.56	662,107
2017-04-28	$91.89	$91.89	$89.48	$89.53	$67.00	646,586
2017-04-27	$92.39	$92.39	$91.35	$91.64	$68.58	595,868
2017-04-26	$91.88	$92.46	$91.76	$91.97	$68.83	899,199
2017-04-25	$91.68	$92.86	$91.47	$91.96	$68.82	914,068
2017-04-24	$91.11	$91.48	$90.51	$91.07	$68.15	1,197,947
2017-04-21	$88.98	$89.89	$87.97	$89.56	$67.02	589,914
2017-04-20	$88.82	$89.79	$88.37	$88.62	$66.32	756,370
2017-04-19	$87.95	$89.83	$87.31	$88.45	$66.19	1,554,594
2017-04-18	$87.73	$88.58	$85.11	$85.98	$64.34	1,510,188
2017-04-17	$89.39	$89.83	$88.99	$89.42	$66.92	607,624
2017-04-13	$90.78	$91.18	$89.22	$89.23	$66.78	917,664
2017-04-12	$93.10	$93.37	$90.86	$91.23	$67.93	973,281
2017-04-11	$93.99	$94.39	$91.99	$93.95	$69.96	850,357
2017-04-10	$95.60	$96.31	$94.24	$94.32	$70.23	687,993
2017-04-07	$96.05	$97.03	$95.12	$95.53	$71.13	1,299,003
2017-04-06	$102.41	$103.25	$95.85	$96.33	$71.73	2,086,048
2017-04-05	$103.42	$104.59	$102.50	$102.67	$76.45	744,055
2017-04-04	$102.83	$103.38	$102.37	$103.02	$76.71	388,982
2017-04-03	$102.81	$103.56	$101.83	$102.95	$76.66	592,063
2017-03-31	$102.16	$103.26	$101.95	$102.76	$76.52	311,688
2017-03-30	$102.11	$102.74	$101.17	$102.46	$76.29	468,492
2017-03-29	$100.82	$102.87	$99.84	$102.41	$76.26	1,206,135
2017-03-28	$99.09	$100.60	$98.67	$100.34	$74.71	319,024
2017-03-27	$99.01	$99.46	$97.78	$99.14	$73.82	392,856
2017-03-24	$100.77	$101.34	$100.02	$100.42	$74.77	307,213
2017-03-23	$101.05	$101.44	$100.37	$100.49	$74.83	923,633
2017-03-22	$100.72	$101.39	$100.12	$100.98	$75.19	309,017
2017-03-21	$102.32	$103.11	$100.31	$100.69	$74.98	391,898
2017-03-20	$102.10	$102.23	$101.26	$102.01	$75.96	293,549
2017-03-17	$101.50	$102.41	$101.09	$102.04	$75.98	618,952
2017-03-16	$102.37	$102.72	$101.32	$101.33	$75.45	525,815
2017-03-15	$101.76	$102.47	$100.67	$102.35	$76.21	1,044,589
2017-03-14	$102.28	$102.45	$100.68	$101.03	$75.23	398,285
2017-03-13	$102.06	$102.91	$102.06	$102.85	$76.58	205,947
2017-03-10	$102.11	$102.60	$101.17	$102.07	$76.00	443,924
2017-03-09	$103.52	$103.80	$100.92	$101.34	$75.46	408,989
2017-03-08	$103.70	$104.47	$102.81	$103.40	$76.99	325,503
2017-03-07	$104.54	$104.88	$103.38	$103.41	$77.00	371,627
2017-03-06	$103.97	$105.29	$103.69	$105.03	$78.21	359,550
2017-03-03	$103.05	$104.58	$102.79	$104.34	$77.69	328,941
2017-03-02	$103.37	$103.37	$102.75	$103.00	$76.70	468,964
2017-03-01	$101.60	$103.84	$101.52	$103.65	$77.18	584,170
2017-02-28	$101.58	$102.20	$100.30	$100.59	$74.90	707,829
2017-02-27	$102.30	$102.64	$101.61	$101.85	$75.84	691,892
2017-02-24	$101.56	$102.24	$99.46	$102.10	$76.02	427,895
2017-02-23	$105.70	$105.70	$102.19	$102.56	$76.37	809,191
2017-02-22	$105.22	$105.49	$104.82	$105.07	$78.24	374,748
2017-02-21	$104.64	$105.67	$104.54	$105.50	$78.56	241,434
2017-02-17	$104.49	$104.64	$103.91	$104.57	$77.86	376,753
2017-02-16	$104.37	$104.60	$103.59	$104.60	$77.89	206,337
2017-02-15	$104.59	$104.73	$104.12	$104.32	$77.68	277,763
2017-02-14	$104.28	$104.85	$103.68	$104.59	$77.88	337,473
2017-02-13	$104.69	$104.98	$104.25	$104.34	$77.69	274,101
2017-02-10	$104.45	$104.78	$104.00	$104.45	$77.77	202,712
2017-02-09	$103.29	$104.25	$103.29	$104.07	$77.49	328,402
2017-02-08	$103.47	$103.47	$102.44	$103.25	$76.88	304,051
2017-02-07	$103.62	$104.02	$103.31	$103.45	$77.03	364,236
2017-02-06	$102.37	$104.29	$102.16	$103.66	$77.19	601,739
2017-02-03	$101.65	$102.93	$101.03	$102.84	$76.58	446,659
2017-02-02	$101.21	$101.81	$100.42	$101.50	$75.58	513,301
2017-02-01	$102.54	$102.84	$101.01	$101.78	$75.79	576,786
2017-01-31	$103.46	$104.14	$101.52	$102.15	$76.06	1,063,375
2017-01-30	$102.46	$103.86	$102.11	$103.46	$77.04	947,799
2017-01-27	$103.62	$103.62	$102.45	$103.43	$77.02	341,760
2017-01-26	$103.57	$104.25	$102.76	$103.62	$77.16	398,051
2017-01-25	$102.15	$103.47	$102.10	$102.97	$76.67	370,308
2017-01-24	$100.82	$102.21	$100.48	$102.16	$76.07	377,376
2017-01-23	$100.02	$100.92	$99.85	$100.87	$75.11	612,026
2017-01-20	$100.27	$101.32	$99.52	$100.75	$75.02	642,529
2017-01-19	$101.02	$101.54	$99.74	$100.05	$74.50	668,341
2017-01-18	$99.28	$101.55	$98.77	$100.78	$75.04	900,190
2017-01-17	$99.63	$99.63	$98.38	$99.02	$73.73	633,634
2017-01-13	$99.50	$99.79	$98.23	$98.83	$73.59	702,230
2017-01-12	$99.88	$100.74	$97.85	$99.63	$74.19	1,531,946
2017-01-11	$94.16	$100.84	$94.16	$99.44	$74.04	1,952,613
2017-01-10	$90.99	$92.17	$90.64	$92.17	$68.63	742,031
2017-01-09	$92.00	$92.32	$90.56	$90.92	$67.70	440,234
2017-01-06	$91.78	$92.82	$90.91	$92.00	$68.50	353,586
2017-01-05	$93.37	$93.97	$91.66	$92.17	$68.30	653,829
2017-01-04	$92.63	$94.09	$92.46	$93.44	$69.24	470,899
2017-01-03	$92.76	$93.94	$91.45	$92.42	$68.48	873,489
2016-12-30	$93.64	$93.64	$92.32	$92.39	$68.46	302,975
2016-12-29	$93.76	$94.33	$92.69	$93.34	$69.16	265,176
2016-12-28	$95.00	$95.10	$93.31	$93.59	$69.35	263,736
2016-12-27	$94.13	$94.79	$93.12	$94.73	$70.19	201,873
2016-12-23	$93.74	$94.14	$93.32	$93.71	$69.44	504,728
2016-12-22	$93.67	$94.15	$93.17	$93.85	$69.54	462,949
2016-12-21	$93.94	$94.42	$93.57	$93.65	$69.39	251,100
2016-12-20	$93.06	$94.10	$92.91	$93.79	$69.50	289,184
2016-12-19	$91.60	$92.73	$91.60	$92.71	$68.70	322,963
2016-12-16	$92.04	$92.70	$91.65	$92.24	$68.35	1,413,766
2016-12-15	$91.50	$92.41	$91.03	$92.03	$68.19	402,502
2016-12-14	$92.45	$92.86	$91.29	$91.40	$67.73	431,447
2016-12-13	$93.14	$93.69	$91.78	$92.46	$68.51	555,213
2016-12-12	$93.43	$93.73	$92.42	$93.02	$68.93	374,572
2016-12-09	$93.74	$93.77	$93.10	$93.44	$69.24	334,291
2016-12-08	$92.83	$93.54	$92.08	$93.27	$69.11	440,510
2016-12-07	$91.95	$93.60	$91.81	$92.84	$68.79	714,120
2016-12-06	$90.72	$92.00	$90.20	$91.98	$68.16	681,356
2016-12-05	$91.24	$92.70	$90.83	$91.01	$67.44	937,918
2016-12-02	$89.97	$91.02	$89.83	$90.87	$67.33	531,874
2016-12-01	$90.00	$90.22	$89.38	$89.87	$66.59	777,579
2016-11-30	$89.42	$90.00	$88.60	$89.34	$66.20	718,984
2016-11-29	$88.14	$89.17	$88.14	$88.81	$65.81	830,517
2016-11-28	$89.10	$89.76	$88.29	$88.40	$65.50	935,596
2016-11-25	$88.45	$89.33	$88.37	$89.26	$66.14	242,840
2016-11-23	$87.13	$88.60	$86.58	$88.54	$65.61	1,593,054
2016-11-22	$87.05	$87.58	$86.76	$86.99	$64.46	821,111
2016-11-21	$86.13	$87.00	$84.79	$86.79	$64.31	1,217,039
2016-11-18	$84.50	$84.68	$83.92	$84.28	$62.45	546,308
2016-11-17	$83.40	$84.47	$83.37	$84.27	$62.44	1,258,242
2016-11-16	$83.04	$83.86	$82.75	$83.47	$61.85	952,511
2016-11-15	$83.49	$83.84	$82.46	$83.11	$61.58	924,449
2016-11-14	$82.93	$83.63	$82.55	$83.62	$61.96	2,180,897
2016-11-11	$83.00	$83.48	$82.10	$82.58	$61.19	1,475,791
2016-11-10	$80.42	$83.45	$79.96	$83.06	$61.55	1,666,669
2016-11-09	$75.42	$80.99	$75.42	$80.48	$59.31	992,914
2016-11-08	$75.44	$76.95	$75.01	$76.12	$56.10	479,317
2016-11-07	$74.22	$75.69	$73.79	$75.64	$55.75	729,349
2016-11-04	$71.73	$74.33	$71.73	$73.51	$54.18	970,746
2016-11-03	$72.06	$72.49	$71.43	$71.82	$52.93	485,557
2016-11-02	$72.31	$73.32	$71.85	$71.90	$52.99	674,030
2016-11-01	$73.71	$75.31	$72.61	$72.82	$53.67	1,482,360
2016-10-31	$71.75	$73.25	$71.47	$72.80	$53.65	827,754
2016-10-28	$70.43	$71.66	$70.08	$71.54	$52.72	552,993
2016-10-27	$71.43	$71.60	$70.09	$70.28	$51.80	715,212
2016-10-26	$70.30	$71.61	$70.01	$71.33	$52.57	859,447
2016-10-25	$71.56	$71.68	$69.96	$70.48	$51.94	712,926
2016-10-24	$72.26	$72.30	$71.21	$71.60	$52.77	349,554
2016-10-21	$71.54	$72.05	$71.06	$71.47	$52.67	255,339
2016-10-20	$71.70	$72.50	$71.59	$71.99	$53.06	448,917
2016-10-19	$71.17	$72.22	$70.84	$71.77	$52.89	483,211
2016-10-18	$72.97	$73.13	$70.98	$71.04	$52.36	948,617
2016-10-17	$72.75	$73.07	$72.61	$72.72	$53.59	389,711
2016-10-14	$73.43	$73.69	$72.83	$72.88	$53.71	326,863
2016-10-13	$73.42	$73.61	$72.72	$73.21	$53.96	383,112
2016-10-12	$73.31	$73.87	$72.95	$73.65	$54.28	300,806
2016-10-11	$74.49	$75.06	$72.94	$73.33	$54.04	754,740
2016-10-10	$74.84	$75.17	$74.71	$74.99	$55.27	457,003
2016-10-07	$74.62	$74.73	$74.04	$74.55	$54.94	530,547
2016-10-06	$73.73	$74.92	$73.25	$74.91	$55.21	349,312
2016-10-05	$73.30	$74.29	$73.11	$74.10	$54.61	380,258
2016-10-04	$73.54	$73.84	$72.50	$72.85	$53.69	377,311
2016-10-03	$73.22	$74.00	$72.95	$73.48	$54.15	327,914
2016-09-30	$72.68	$73.82	$72.59	$73.41	$54.10	367,566
2016-09-29	$72.16	$72.71	$71.72	$72.36	$53.33	550,148
2016-09-28	$71.78	$72.27	$71.36	$72.15	$53.17	497,134
2016-09-27	$71.11	$71.76	$71.08	$71.55	$52.73	390,315
2016-09-26	$71.59	$72.08	$71.37	$71.43	$52.64	380,232
2016-09-23	$72.48	$72.94	$71.96	$72.00	$53.06	535,475
2016-09-22	$72.00	$73.11	$71.76	$72.95	$53.76	685,879
2016-09-21	$70.85	$71.39	$70.59	$71.37	$52.60	275,880
2016-09-20	$72.41	$72.62	$70.72	$70.73	$52.13	554,655
2016-09-19	$71.85	$72.90	$71.28	$71.89	$52.98	476,379
2016-09-16	$73.05	$73.34	$71.32	$71.49	$52.69	760,097
2016-09-15	$72.62	$73.32	$72.47	$73.30	$54.02	316,118
2016-09-14	$72.38	$73.47	$72.38	$72.77	$53.63	525,943
2016-09-13	$72.46	$73.46	$72.20	$72.28	$53.27	395,887
2016-09-12	$71.88	$72.94	$71.62	$72.76	$53.62	506,136
2016-09-09	$73.10	$73.30	$72.12	$72.13	$53.16	467,383
2016-09-08	$72.88	$73.83	$72.80	$73.76	$54.36	396,096
2016-09-07	$72.29	$72.99	$71.97	$72.85	$53.69	518,873
2016-09-06	$74.39	$74.60	$73.56	$73.72	$54.33	505,177
2016-09-02	$73.87	$74.21	$73.79	$74.17	$54.66	264,620
2016-09-01	$73.20	$73.58	$71.75	$73.51	$54.18	982,150
2016-08-31	$73.83	$73.85	$72.75	$73.04	$53.83	377,432
2016-08-30	$74.17	$74.23	$73.88	$74.02	$54.55	203,114
2016-08-29	$73.74	$74.36	$73.64	$74.05	$54.57	177,435
2016-08-26	$73.55	$74.38	$73.24	$73.69	$54.31	248,827
2016-08-25	$73.36	$74.24	$73.20	$73.65	$54.28	361,515
2016-08-24	$73.54	$73.94	$73.25	$73.57	$54.22	312,110
2016-08-23	$74.04	$74.61	$73.59	$73.60	$54.24	244,925
2016-08-22	$73.56	$74.11	$73.34	$73.94	$54.49	246,788
2016-08-19	$73.31	$74.06	$72.91	$73.89	$54.46	511,726
2016-08-18	$73.32	$74.03	$73.10	$74.03	$54.56	362,145
2016-08-17	$73.01	$73.31	$72.63	$73.25	$53.98	530,756
2016-08-16	$73.76	$73.91	$73.20	$73.22	$53.96	359,662
2016-08-15	$73.78	$74.22	$73.28	$73.81	$54.40	608,001
2016-08-12	$73.37	$73.65	$73.05	$73.50	$54.17	1,003,646
2016-08-11	$73.06	$73.74	$72.78	$73.43	$54.12	719,148
2016-08-10	$72.40	$73.10	$72.40	$72.65	$53.54	522,254
2016-08-09	$72.55	$72.58	$72.11	$72.47	$53.41	597,401
2016-08-08	$73.10	$73.16	$72.44	$72.56	$53.48	381,738
2016-08-05	$72.50	$72.95	$72.35	$72.85	$53.69	500,207
2016-08-04	$72.48	$72.75	$72.17	$72.22	$53.23	840,700
2016-08-03	$71.87	$72.31	$71.67	$72.21	$53.22	807,963
2016-08-02	$72.06	$72.19	$71.58	$71.87	$52.97	1,131,904
2016-08-01	$71.72	$72.27	$71.53	$72.05	$53.10	774,023
2016-07-29	$71.65	$72.09	$70.98	$71.83	$52.94	514,681
2016-07-28	$71.66	$72.06	$71.65	$71.88	$52.98	401,154
2016-07-27	$71.78	$72.16	$71.48	$71.74	$52.87	590,946
2016-07-26	$71.59	$72.17	$71.49	$71.74	$52.87	382,662
2016-07-25	$71.55	$71.90	$71.43	$71.54	$52.72	419,712
2016-07-22	$71.76	$71.99	$71.45	$71.71	$52.85	430,896
2016-07-21	$72.05	$72.37	$71.65	$71.78	$52.90	730,311
2016-07-20	$71.90	$72.53	$71.67	$72.11	$53.14	215,647
2016-07-19	$72.44	$72.77	$71.72	$71.92	$53.00	480,756
2016-07-18	$73.00	$73.40	$72.74	$72.74	$53.61	455,100
2016-07-15	$73.64	$74.09	$72.94	$73.00	$53.80	653,977
2016-07-14	$72.85	$73.59	$72.64	$73.15	$53.91	916,548
2016-07-13	$72.74	$72.91	$72.11	$72.53	$53.45	356,725
2016-07-12	$72.00	$73.06	$71.42	$72.79	$53.65	1,021,714
2016-07-11	$72.94	$73.47	$72.66	$72.67	$53.56	837,080
2016-07-08	$73.99	$74.84	$72.83	$72.87	$53.70	893,043
2016-07-07	$73.19	$74.00	$72.17	$73.86	$54.12	1,481,823
2016-07-06	$70.00	$73.42	$70.00	$72.51	$53.13	1,285,426
2016-07-05	$70.93	$70.95	$69.76	$70.80	$51.87	1,042,900
2016-07-01	$70.42	$71.52	$70.42	$71.36	$52.28	406,176
2016-06-30	$69.54	$70.95	$69.29	$70.56	$51.70	638,880
2016-06-29	$69.91	$70.36	$68.86	$69.57	$50.97	698,151
2016-06-28	$70.17	$71.40	$68.76	$69.25	$50.74	622,819
2016-06-27	$69.01	$69.51	$67.74	$69.38	$50.83	777,095
2016-06-24	$70.57	$71.24	$69.59	$69.71	$51.07	712,145
2016-06-23	$72.77	$73.22	$72.40	$72.94	$53.44	337,950
2016-06-22	$71.97	$72.31	$71.59	$71.99	$52.75	598,970
2016-06-21	$72.62	$73.01	$71.70	$71.83	$52.63	501,213
2016-06-20	$73.27	$74.32	$72.78	$72.84	$53.37	415,665
2016-06-17	$72.03	$73.47	$71.01	$72.40	$53.05	645,286
2016-06-16	$71.81	$72.99	$71.17	$72.90	$53.41	380,364
2016-06-15	$72.16	$72.70	$71.78	$71.98	$52.74	453,281
2016-06-14	$71.83	$72.36	$71.17	$72.19	$52.89	406,007
2016-06-13	$72.65	$72.98	$71.45	$71.89	$52.67	630,841
2016-06-10	$74.90	$74.98	$72.61	$72.97	$53.46	531,906
2016-06-09	$75.14	$75.59	$74.44	$75.26	$55.14	305,927
2016-06-08	$74.98	$75.99	$74.50	$75.39	$55.24	356,846
2016-06-07	$74.68	$74.97	$74.16	$74.68	$54.72	347,109
2016-06-06	$74.55	$75.01	$73.56	$74.79	$54.80	516,252
2016-06-03	$75.47	$75.47	$74.16	$74.78	$54.79	380,417
2016-06-02	$75.48	$75.98	$74.78	$75.66	$55.43	391,675
2016-06-01	$74.80	$75.86	$74.21	$75.84	$55.57	382,031
2016-05-31	$75.05	$75.72	$74.32	$74.95	$54.91	450,124
2016-05-27	$74.40	$75.20	$74.29	$75.08	$55.01	334,685
2016-05-26	$73.70	$74.41	$73.70	$74.22	$54.38	278,747
2016-05-25	$73.11	$73.92	$72.40	$73.73	$54.02	595,901
2016-05-24	$73.82	$74.93	$73.82	$74.63	$54.68	309,818
2016-05-23	$72.70	$74.21	$72.17	$73.71	$54.01	554,668
2016-05-20	$72.25	$73.20	$71.87	$72.80	$53.34	308,555
2016-05-19	$71.70	$72.43	$71.11	$71.95	$52.72	358,717
2016-05-18	$72.89	$73.05	$71.03	$72.11	$52.83	471,199
2016-05-17	$74.20	$74.68	$72.68	$73.09	$53.55	423,825
2016-05-16	$74.17	$74.99	$73.99	$74.35	$54.47	343,997
2016-05-13	$74.63	$74.90	$73.43	$73.73	$54.02	233,769
2016-05-12	$75.30	$75.50	$74.49	$74.80	$54.80	563,293
2016-05-11	$75.73	$75.79	$74.66	$75.24	$55.13	504,540
2016-05-10	$75.62	$76.33	$75.35	$75.95	$55.65	281,845
2016-05-09	$75.47	$76.05	$74.96	$75.49	$55.31	404,049
2016-05-06	$74.84	$75.84	$74.45	$75.68	$55.45	361,319
2016-05-05	$75.10	$76.38	$74.43	$75.23	$55.12	569,660
2016-05-04	$76.00	$76.33	$74.22	$74.39	$54.50	795,450
2016-05-03	$76.19	$76.78	$75.29	$76.40	$55.98	380,411
2016-05-02	$77.28	$78.09	$75.53	$76.90	$56.34	786,274
2016-04-29	$77.45	$77.80	$76.66	$77.50	$56.78	541,415
2016-04-28	$77.51	$78.35	$76.75	$77.76	$56.97	578,215
2016-04-27	$76.57	$77.78	$76.31	$77.74	$56.96	317,129
2016-04-26	$75.82	$76.84	$75.11	$76.54	$56.08	385,616
2016-04-25	$75.19	$75.84	$74.98	$75.84	$55.57	435,346
2016-04-22	$74.82	$75.88	$74.29	$75.46	$55.29	280,181
2016-04-21	$75.55	$76.09	$74.55	$74.67	$54.71	401,543
2016-04-20	$76.06	$76.50	$75.01	$75.63	$55.41	466,813
2016-04-19	$75.55	$76.25	$75.23	$75.98	$55.67	777,939
2016-04-18	$74.67	$75.63	$74.57	$75.38	$55.23	572,184
2016-04-15	$74.53	$75.41	$74.31	$74.85	$54.84	516,701
2016-04-14	$76.00	$76.00	$74.21	$74.71	$54.74	501,861
2016-04-13	$75.48	$75.70	$74.56	$75.51	$55.32	408,072
2016-04-12	$75.49	$75.50	$74.14	$74.59	$54.65	770,418
2016-04-11	$76.00	$77.38	$75.64	$75.90	$55.61	633,039
2016-04-08	$74.38	$75.91	$73.82	$75.39	$55.24	617,649
2016-04-07	$73.00	$75.08	$72.73	$73.97	$53.89	1,304,003
2016-04-06	$71.00	$73.84	$70.44	$73.17	$53.31	1,248,837
2016-04-05	$75.24	$75.26	$73.03	$74.34	$54.16	1,238,853
2016-04-04	$76.52	$76.70	$74.84	$75.45	$54.97	681,591
2016-04-01	$75.86	$76.98	$74.77	$76.70	$55.88	681,530
2016-03-31	$76.31	$76.32	$75.55	$76.31	$55.59	394,868
2016-03-30	$75.71	$76.58	$75.32	$76.18	$55.50	371,498
2016-03-29	$74.16	$75.30	$73.60	$75.27	$54.84	323,018
2016-03-28	$74.75	$75.02	$73.21	$74.29	$54.12	306,960
2016-03-24	$74.17	$74.70	$74.03	$74.57	$54.33	591,232
2016-03-23	$74.27	$75.14	$73.39	$74.82	$54.51	443,623
2016-03-22	$74.25	$74.90	$74.12	$74.39	$54.19	349,825
2016-03-21	$74.69	$74.97	$73.60	$74.88	$54.55	272,628
2016-03-18	$74.16	$75.01	$73.89	$74.81	$54.50	473,274
2016-03-17	$72.19	$74.39	$72.19	$74.13	$54.00	312,002
2016-03-16	$71.41	$72.52	$71.12	$72.20	$52.60	412,061
2016-03-15	$71.40	$71.92	$69.72	$71.45	$52.05	563,444
2016-03-14	$71.93	$72.40	$71.21	$71.95	$52.42	330,718
2016-03-11	$71.50	$72.28	$69.71	$72.13	$52.55	354,190
2016-03-10	$71.54	$71.66	$69.56	$71.00	$51.72	357,141
2016-03-09	$70.96	$72.54	$70.80	$71.55	$52.13	451,411
2016-03-08	$69.99	$70.91	$69.17	$70.67	$51.48	385,971
2016-03-07	$70.43	$70.73	$69.45	$70.71	$51.51	581,630
2016-03-04	$70.27	$70.65	$68.34	$70.34	$51.24	1,035,871
2016-03-03	$70.60	$71.00	$69.80	$70.28	$51.20	604,299
2016-03-02	$71.16	$71.47	$69.78	$70.42	$51.30	673,358
2016-03-01	$70.31	$71.78	$69.58	$71.12	$51.81	493,510
2016-02-29	$70.12	$70.65	$69.12	$69.58	$50.69	447,661
2016-02-26	$69.89	$70.30	$69.17	$70.18	$51.13	538,430
2016-02-25	$68.92	$69.55	$67.94	$69.51	$50.64	537,838
2016-02-24	$67.95	$68.91	$66.60	$68.85	$50.16	583,131
2016-02-23	$69.43	$69.61	$68.06	$68.41	$49.84	519,652
2016-02-22	$70.31	$70.86	$68.97	$69.36	$50.53	498,969
2016-02-19	$68.92	$69.40	$68.09	$69.40	$50.56	349,507
2016-02-18	$69.66	$69.81	$68.78	$69.40	$50.56	467,637
2016-02-17	$68.93	$70.23	$68.55	$69.46	$50.60	983,273
2016-02-16	$67.51	$68.32	$66.56	$68.20	$49.68	590,406
2016-02-12	$65.67	$67.06	$65.61	$66.89	$48.73	589,842
2016-02-11	$64.29	$65.91	$64.29	$65.08	$47.41	659,606
2016-02-10	$67.36	$67.70	$65.46	$65.63	$47.81	818,814
2016-02-09	$65.24	$67.36	$65.01	$66.99	$48.80	797,834
2016-02-08	$65.28	$66.05	$64.25	$65.85	$47.97	995,192
2016-02-05	$65.70	$66.06	$64.63	$65.60	$47.79	1,415,095
2016-02-04	$64.45	$67.24	$64.38	$65.74	$47.89	5,374,176
2016-02-03	$63.66	$65.01	$62.87	$64.50	$46.99	981,511
2016-02-02	$65.18	$65.24	$63.30	$63.35	$46.15	751,926
2016-02-01	$64.49	$65.81	$63.30	$65.63	$47.81	832,573
2016-01-29	$62.57	$65.26	$62.43	$64.81	$47.22	876,602
2016-01-28	$61.91	$62.54	$61.43	$62.51	$45.54	658,294
2016-01-27	$61.31	$62.25	$60.61	$61.14	$44.54	686,188
2016-01-26	$59.11	$61.47	$58.95	$61.40	$44.73	423,435
2016-01-25	$60.04	$60.36	$58.51	$58.75	$42.80	405,719
2016-01-22	$59.53	$60.76	$58.95	$60.38	$43.99	604,894
2016-01-21	$57.96	$59.36	$57.90	$58.55	$42.65	801,742
2016-01-20	$58.09	$58.65	$56.92	$58.07	$42.30	1,096,931
2016-01-19	$59.96	$60.08	$58.50	$58.89	$42.90	751,216
2016-01-15	$58.84	$59.97	$57.52	$59.51	$43.35	898,909
2016-01-14	$59.53	$60.28	$58.47	$60.12	$43.80	755,294
2016-01-13	$60.00	$61.02	$59.35	$59.46	$43.32	779,681
2016-01-12	$59.60	$59.92	$59.08	$59.89	$43.63	688,581
2016-01-11	$59.25	$59.72	$58.59	$59.19	$43.12	688,935
2016-01-08	$60.27	$61.10	$58.89	$59.19	$43.12	629,251
2016-01-07	$58.86	$61.35	$58.85	$60.37	$43.66	1,320,494
2016-01-06	$56.66	$61.24	$56.05	$60.29	$43.61	2,558,735
2016-01-05	$56.57	$56.77	$55.27	$56.56	$40.91	725,666
2016-01-04	$55.64	$56.53	$54.19	$56.53	$40.89	626,049
2015-12-31	$57.07	$57.23	$56.26	$56.27	$40.70	283,873
2015-12-30	$57.28	$57.67	$57.21	$57.35	$41.48	204,363
2015-12-29	$57.59	$58.04	$56.91	$57.44	$41.54	287,033
2015-12-28	$57.40	$57.46	$56.86	$57.16	$41.34	182,276
2015-12-24	$57.75	$57.98	$57.50	$57.61	$41.67	96,182
2015-12-23	$56.94	$57.77	$56.71	$57.75	$41.77	227,336
2015-12-22	$55.50	$56.58	$55.09	$56.56	$40.91	549,432
2015-12-21	$55.28	$55.82	$54.92	$55.53	$40.16	580,460
2015-12-18	$54.85	$55.29	$54.52	$55.06	$39.82	778,539
2015-12-17	$56.65	$56.92	$54.97	$55.01	$39.79	620,080
2015-12-16	$57.21	$57.36	$55.92	$56.50	$40.86	580,575
2015-12-15	$57.57	$58.23	$56.75	$56.88	$41.14	511,839
2015-12-14	$58.68	$59.14	$57.67	$58.56	$42.35	275,950
2015-12-11	$59.04	$59.18	$58.54	$58.66	$42.43	213,222
2015-12-10	$59.30	$59.84	$59.13	$59.52	$43.05	260,188
2015-12-09	$58.81	$60.28	$58.66	$59.30	$42.89	461,528
2015-12-08	$60.57	$60.61	$59.22	$59.30	$42.89	746,684
2015-12-07	$61.93	$62.10	$61.11	$61.35	$44.37	360,344
2015-12-04	$61.40	$62.48	$61.22	$62.21	$44.99	435,730
2015-12-03	$62.04	$62.22	$60.74	$61.47	$44.46	476,012
2015-12-02	$61.83	$62.36	$61.60	$61.85	$44.73	398,722
2015-12-01	$61.77	$62.18	$61.59	$62.00	$44.84	377,104
2015-11-30	$61.49	$61.83	$61.15	$61.70	$44.63	284,857
2015-11-27	$61.15	$61.45	$60.80	$61.25	$44.30	80,317
2015-11-25	$60.93	$61.27	$60.70	$61.23	$44.29	250,758
2015-11-24	$60.67	$61.27	$60.58	$61.00	$44.12	230,971
2015-11-23	$60.61	$61.15	$60.40	$61.05	$44.16	252,722
2015-11-20	$60.66	$61.18	$60.60	$60.72	$43.92	185,102
2015-11-19	$60.79	$61.00	$60.05	$60.42	$43.70	302,449
2015-11-18	$60.13	$61.09	$59.79	$61.01	$44.13	540,285
2015-11-17	$60.39	$60.88	$59.59	$59.90	$43.32	328,257
2015-11-16	$60.05	$60.81	$59.50	$60.36	$43.66	274,023
2015-11-13	$59.68	$60.79	$59.52	$60.12	$43.48	330,877
2015-11-12	$61.31	$62.11	$59.86	$59.90	$43.32	531,472
2015-11-11	$62.06	$62.27	$61.22	$61.59	$44.55	278,646
2015-11-10	$62.39	$62.54	$61.25	$61.99	$44.84	567,286
2015-11-09	$63.43	$63.75	$62.20	$62.50	$45.20	266,331
2015-11-06	$63.67	$63.87	$62.79	$63.61	$46.01	271,191
2015-11-05	$63.97	$64.49	$63.42	$64.14	$46.08	503,585
2015-11-04	$64.57	$65.18	$63.99	$64.08	$46.04	367,994
2015-11-03	$63.96	$64.56	$63.46	$64.42	$46.28	576,951
2015-11-02	$62.73	$64.12	$62.63	$63.92	$45.92	519,280
2015-10-30	$62.00	$62.95	$61.76	$62.77	$45.09	665,125
2015-10-29	$61.51	$62.11	$61.46	$61.93	$44.49	504,203
2015-10-28	$59.57	$61.74	$59.20	$61.61	$44.26	975,221
2015-10-27	$59.60	$60.06	$58.17	$59.58	$42.80	1,040,641
2015-10-26	$59.81	$60.05	$59.10	$59.64	$42.85	1,112,294
2015-10-23	$60.08	$60.24	$59.59	$59.78	$42.95	618,056
2015-10-22	$59.32	$60.61	$59.03	$59.90	$43.03	778,164
2015-10-21	$59.80	$60.03	$58.78	$58.86	$42.29	449,179
2015-10-20	$58.74	$59.89	$58.41	$59.69	$42.88	804,758
2015-10-19	$59.47	$59.80	$58.39	$58.90	$42.31	1,009,156
2015-10-16	$60.98	$61.00	$59.20	$59.78	$42.95	650,026
2015-10-15	$61.98	$62.09	$60.95	$61.46	$44.15	316,376
2015-10-14	$62.26	$62.52	$61.63	$61.75	$44.36	942,617
2015-10-13	$63.00	$63.67	$62.12	$62.21	$44.69	608,686
2015-10-12	$64.56	$64.56	$63.61	$63.95	$45.94	315,577
2015-10-09	$64.95	$65.27	$64.20	$64.49	$46.33	213,757
2015-10-08	$63.93	$65.23	$63.87	$64.99	$46.69	281,853
2015-10-07	$63.93	$64.96	$63.77	$64.05	$46.01	484,040
2015-10-06	$62.44	$63.65	$62.20	$63.46	$45.59	591,244
2015-10-05	$61.18	$62.54	$60.83	$62.41	$44.84	637,112
2015-10-02	$59.36	$61.23	$59.08	$61.09	$43.89	376,415
2015-10-01	$61.11	$61.64	$59.78	$60.08	$43.16	492,018
2015-09-30	$61.72	$62.44	$60.38	$61.03	$43.84	452,759
2015-09-29	$61.40	$61.92	$60.95	$61.30	$44.04	320,737
2015-09-28	$61.83	$62.00	$61.23	$61.29	$44.03	235,607
2015-09-25	$62.78	$64.20	$62.07	$62.19	$44.68	445,212
2015-09-24	$62.38	$62.66	$61.65	$62.31	$44.76	322,605
2015-09-23	$63.89	$63.99	$62.70	$62.97	$45.24	257,733
2015-09-22	$63.72	$64.46	$63.31	$63.80	$45.83	554,546
2015-09-21	$64.31	$65.05	$64.17	$64.40	$46.27	508,990
2015-09-18	$65.95	$66.14	$63.97	$64.08	$46.04	886,472
2015-09-17	$67.86	$68.15	$66.49	$66.66	$47.89	283,549
2015-09-16	$67.03	$68.02	$66.83	$67.89	$48.77	267,246
2015-09-15	$65.97	$67.11	$65.65	$66.99	$48.13	246,467
2015-09-14	$66.58	$66.83	$65.23	$65.79	$47.26	467,772
2015-09-11	$66.60	$66.99	$66.00	$66.60	$47.85	262,919
2015-09-10	$67.10	$67.53	$66.67	$66.97	$48.11	201,442
2015-09-09	$67.88	$68.18	$67.05	$67.18	$48.26	307,766
2015-09-08	$66.84	$67.38	$66.35	$67.26	$48.32	515,052
2015-09-04	$66.54	$66.75	$65.68	$65.91	$47.35	398,709
2015-09-03	$67.36	$67.81	$66.94	$67.22	$48.29	520,573
2015-09-02	$66.66	$67.42	$66.47	$67.39	$48.41	277,418
2015-09-01	$66.46	$67.02	$65.95	$66.04	$47.44	486,953
2015-08-31	$67.14	$68.05	$66.54	$67.69	$48.63	346,536
2015-08-28	$67.05	$67.80	$66.99	$67.45	$48.46	301,554
2015-08-27	$66.15	$67.56	$65.72	$67.06	$48.18	474,121
2015-08-26	$66.19	$66.30	$65.27	$65.78	$47.26	397,803
2015-08-25	$67.34	$67.52	$64.92	$65.04	$46.73	421,551

MSC Industrial Direct Co. Inc - Class A (MSM) News Headlines

Can the Media Get Trump Coverage Right?

None

wsj.com Feb. 8, 2024

Notable & Quotable: Trials

None

wsj.com March 17, 2024

The Lost Era of Reliability

None

wsj.com March 24, 2024

Recent MSC Industrial Direct Co. Inc - Class A (MSM) News

Notable & Quotable: MSNBC Post McDaniel

None

wsj.com

Published: March 29, 2024

Similar Companies to MSC Industrial Direct Co. Inc - Class A (MSM) in the Industrial Distribution Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Fastenal Company	FAST	Industrial Distribution	Industrials	30,358
W.W. Grainger Inc	GWW	Industrial Distribution	Industrials	21,400
Watsco Inc - Class A	WSO	Industrial Distribution	Industrials	12,000
Wesco International Inc	WCC	Industrial Distribution	Industrials	10,000
Titan Machinery Inc	TITN	Industrial Distribution	Industrials	6,000
Applied Industrial Technologies Inc	AIT	Industrial Distribution	Industrials	5,000
MSC Industrial Direct Co. Inc - Class A	MSM	Industrial Distribution	Industrials	4,500
Foundation Building Materials Inc	FBM	Industrial Distribution	Industrials	4,500
DXP Enterprises Inc	DXPE	Industrial Distribution	Industrials	4,100
SiteOne Landscape Supply Inc	SITE	Industrial Distribution	Industrials	3,800

MSC Industrial Direct Co. Inc - Class A (MSM) Exchange: NYSE

$95.57 ($0.07) 0.07%

MSC Industrial Direct Co. Inc - Class A - Daily Information

About MSC Industrial Direct Co. Inc - Class A (MSM)

Invest in MSC Industrial Direct Co. Inc - Class A (MSM)

Get up to $250 in Bitcoin for funding an account.

Investing built for a better future.

Historical Stock Data for MSC Industrial Direct Co. Inc - Class A (MSM)

MSC Industrial Direct Co. Inc - Class A (MSM) News Headlines

Recent MSC Industrial Direct Co. Inc - Class A (MSM) News

Notable & Quotable: MSNBC Post McDaniel

Similar Companies to MSC Industrial Direct Co. Inc - Class A (MSM) in the Industrial Distribution Industry