Omega Flex Inc (OFLX) Stock

Data as of April 26, 2024

$72.76 ($1.89) 2.67%

Omega Flex Inc - Daily Information

Click for more stock information on Omega Flex Inc.

Daily Information	Data
Date	April 26, 2024
Open	$70.25
Previous Close	$72.76
High	$73.20
Low	$70.25
Adjusted Open	$70.25
Previous Adjusted Close	$72.76
Adjusted High	$73.20
Adjusted Low	$70.25

About Omega Flex Inc (OFLX)

Omega Flex, Inc. is engaged in the in the manufacturing of corrugated flexible metal hose and braid products for the processing industries and other specialized applications. It is used in a variety of applications to carry gases and liquids within their particular applications. The various product lines include corrugated metal hoses in a range of sizes and alloys, including three grades of stainless steel, bronze, Inconel and Hastelloy. It also manufactures a range of pressure reinforcing braids for the hoses in both metallic and synthetic constructions. These products are used in a variety of applications primarily for the processing industries, transportation industry, medical and semiconductor markets, and for instrumentation, as well as the construction industry. The market categories for flexible metallic hose include automotive, aerospace, residential and commercial construction, and general industrial.

Invest in Omega Flex Inc (OFLX)

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

Low correlation to stocks & bonds!

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Omega Flex Inc (OFLX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-15	$70.25	$73.20	$70.25	$72.76	$72.76	19,200
2024-03-14	$72.83	$72.83	$69.53	$70.87	$70.87	10,173
2024-03-13	$71.88	$73.65	$71.88	$73.55	$73.55	5,135
2024-03-12	$69.57	$71.20	$69.40	$70.03	$70.03	8,275
2024-03-11	$69.77	$70.26	$69.67	$70.00	$70.00	6,711
2024-03-08	$69.77	$70.36	$69.62	$69.91	$69.91	4,696
2024-03-07	$69.19	$70.55	$68.84	$68.84	$68.84	2,771
2024-03-06	$69.43	$69.43	$69.43	$69.43	$69.43	2,182
2024-03-05	$69.84	$69.85	$67.78	$68.07	$68.07	6,238
2024-03-04	$69.79	$70.89	$69.78	$70.76	$70.76	3,022
2024-03-01	$69.51	$70.77	$69.41	$69.41	$69.41	9,333
2024-02-29	$72.79	$72.79	$69.60	$69.65	$69.65	11,206
2024-02-28	$70.95	$71.16	$70.20	$70.59	$70.59	5,357
2024-02-27	$71.52	$71.52	$71.33	$71.33	$71.33	2,449
2024-02-26	$72.67	$72.79	$71.27	$72.18	$72.18	3,622
2024-02-23	$72.42	$73.87	$72.00	$72.60	$72.60	3,377
2024-02-22	$72.20	$74.45	$71.92	$71.92	$71.92	3,505
2024-02-21	$73.13	$73.69	$72.34	$72.34	$72.34	4,844
2024-02-20	$70.49	$73.09	$70.49	$73.09	$73.09	4,417
2024-02-16	$74.66	$75.02	$72.24	$72.24	$72.24	6,130
2024-02-15	$71.35	$75.28	$71.35	$74.61	$74.61	5,602
2024-02-14	$69.30	$71.39	$69.30	$71.39	$71.39	5,841
2024-02-13	$69.59	$69.59	$67.85	$67.85	$67.85	12,851
2024-02-12	$72.24	$73.59	$70.58	$72.19	$72.19	6,130
2024-02-09	$70.52	$71.24	$69.65	$70.74	$70.74	7,276
2024-02-08	$69.98	$69.98	$69.44	$69.44	$69.44	3,163
2024-02-07	$70.71	$72.34	$70.36	$70.61	$70.61	8,537
2024-02-06	$68.11	$70.76	$68.11	$70.75	$70.75	8,872
2024-02-05	$69.96	$70.15	$68.00	$68.00	$68.00	10,199
2024-02-02	$69.53	$70.95	$69.24	$69.24	$69.24	3,240
2024-02-01	$70.17	$70.87	$70.00	$70.87	$70.87	11,640
2024-01-31	$72.37	$72.57	$69.76	$69.76	$69.76	8,836
2024-01-30	$72.87	$73.48	$71.73	$71.77	$71.77	13,242
2024-01-29	$72.00	$74.92	$71.61	$72.70	$72.70	19,957
2024-01-26	$72.59	$72.59	$71.13	$71.24	$71.24	4,523
2024-01-25	$71.85	$73.74	$69.23	$71.34	$71.34	8,872
2024-01-24	$71.98	$71.98	$69.27	$70.71	$70.71	8,468
2024-01-23	$74.02	$74.67	$71.11	$71.11	$71.11	6,739
2024-01-22	$75.23	$76.50	$73.90	$75.14	$75.14	15,508
2024-01-19	$70.79	$73.94	$69.10	$73.94	$73.94	21,718
2024-01-18	$71.50	$71.70	$70.40	$70.64	$70.64	7,870
2024-01-17	$72.37	$73.00	$70.42	$71.31	$71.31	18,908
2024-01-16	$72.93	$73.89	$71.56	$71.56	$71.56	14,615
2024-01-12	$71.99	$75.27	$70.97	$72.74	$72.74	24,937
2024-01-11	$69.05	$70.97	$68.07	$70.46	$70.46	12,791
2024-01-10	$70.74	$70.74	$69.20	$70.10	$70.10	8,327
2024-01-09	$69.42	$72.43	$69.42	$71.21	$71.21	13,949
2024-01-08	$71.01	$71.72	$70.00	$70.34	$70.34	15,207
2024-01-05	$70.00	$72.06	$68.81	$71.07	$71.07	12,378
2024-01-04	$70.04	$71.12	$69.17	$70.30	$70.30	10,067
2024-01-03	$70.81	$70.96	$68.49	$69.14	$69.14	11,461
2024-01-02	$70.40	$73.15	$70.29	$71.18	$71.18	15,485
2023-12-29	$78.14	$78.14	$70.49	$70.51	$70.51	29,322
2023-12-28	$79.74	$80.13	$78.07	$78.50	$78.50	8,705
2023-12-27	$80.55	$80.55	$78.62	$78.62	$78.62	9,175
2023-12-26	$79.97	$80.13	$77.07	$79.89	$79.89	10,176
2023-12-22	$80.75	$80.83	$75.60	$80.52	$80.52	13,415
2023-12-21	$79.46	$80.29	$77.75	$79.67	$79.67	9,680
2023-12-20	$78.57	$81.23	$78.57	$79.99	$79.99	13,092
2023-12-19	$82.00	$82.40	$80.79	$81.14	$81.14	9,462
2023-12-18	$85.92	$85.92	$80.01	$82.00	$82.00	7,567
2023-12-15	$84.92	$85.86	$82.09	$85.86	$85.52	40,041
2023-12-14	$79.00	$84.53	$79.00	$84.53	$84.19	13,071
2023-12-13	$77.46	$79.60	$76.75	$78.08	$78.08	29,883
2023-12-12	$79.82	$81.00	$78.41	$78.41	$78.41	14,729
2023-12-11	$77.67	$81.61	$77.67	$81.20	$81.20	14,954
2023-12-08	$78.12	$81.19	$75.84	$77.71	$77.71	13,463
2023-12-07	$72.75	$78.12	$72.75	$78.00	$78.00	11,171
2023-12-06	$77.16	$77.17	$74.16	$74.24	$74.24	9,040
2023-12-05	$76.26	$78.00	$75.72	$77.15	$77.15	17,314
2023-12-04	$73.45	$76.36	$73.01	$76.27	$76.27	13,890
2023-12-01	$71.77	$73.99	$71.14	$72.83	$72.83	13,254
2023-11-30	$70.65	$72.80	$68.76	$70.52	$70.52	14,121
2023-11-29	$68.48	$70.21	$68.31	$70.21	$70.21	14,186
2023-11-28	$64.09	$68.65	$64.09	$68.00	$68.00	14,750
2023-11-27	$70.76	$70.97	$69.12	$69.22	$69.22	10,028
2023-11-24	$70.70	$71.31	$70.48	$70.48	$70.48	3,030
2023-11-22	$67.13	$68.74	$67.13	$68.74	$68.74	2,896
2023-11-21	$66.61	$69.51	$66.61	$67.12	$67.12	6,116
2023-11-20	$71.46	$71.46	$67.97	$68.62	$68.62	7,290
2023-11-17	$69.76	$73.04	$69.76	$70.76	$70.76	8,666
2023-11-16	$69.19	$69.48	$68.41	$69.25	$69.25	6,961
2023-11-15	$70.10	$71.20	$69.51	$69.51	$69.51	8,896
2023-11-14	$67.57	$69.15	$66.89	$68.75	$68.75	10,899
2023-11-13	$63.43	$65.54	$63.43	$64.42	$64.42	6,399
2023-11-10	$64.30	$66.03	$64.30	$64.93	$64.93	6,035
2023-11-09	$67.71	$67.71	$64.76	$65.24	$65.24	7,865
2023-11-08	$66.72	$66.88	$64.71	$66.73	$66.73	16,811
2023-11-07	$73.50	$73.50	$69.18	$69.18	$69.18	15,040
2023-11-06	$73.27	$73.70	$72.29	$73.18	$73.18	16,039
2023-11-03	$75.00	$75.18	$73.25	$73.42	$73.42	10,136
2023-11-02	$72.58	$74.62	$72.58	$73.23	$73.23	6,487
2023-11-01	$72.50	$72.50	$72.11	$72.27	$72.27	4,461
2023-10-31	$74.78	$76.19	$72.10	$73.07	$73.07	16,378
2023-10-30	$71.80	$73.69	$71.80	$73.69	$73.69	8,488
2023-10-27	$72.36	$72.36	$71.00	$71.01	$71.01	10,472
2023-10-26	$74.55	$74.55	$71.33	$72.83	$72.83	8,118
2023-10-25	$73.04	$73.57	$72.39	$72.51	$72.51	7,969
2023-10-24	$74.14	$74.15	$73.50	$73.50	$73.50	8,195
2023-10-23	$74.19	$75.54	$73.10	$74.32	$74.32	12,134
2023-10-20	$75.90	$75.90	$74.25	$74.25	$74.25	7,825
2023-10-19	$74.06	$76.21	$74.06	$75.09	$75.09	8,912
2023-10-18	$77.40	$78.10	$75.05	$75.05	$75.05	15,231
2023-10-17	$78.50	$80.20	$77.71	$77.71	$77.71	10,981
2023-10-16	$76.75	$78.68	$76.75	$78.47	$78.47	6,660
2023-10-13	$78.29	$78.29	$76.38	$76.50	$76.50	7,221
2023-10-12	$78.15	$79.23	$78.15	$79.23	$79.23	6,903
2023-10-11	$78.48	$78.48	$78.10	$78.10	$78.10	4,826
2023-10-10	$81.67	$81.67	$78.10	$78.53	$78.53	9,251
2023-10-09	$79.56	$80.35	$78.00	$78.69	$78.69	4,878
2023-10-06	$77.50	$78.76	$77.50	$78.57	$78.57	6,253
2023-10-05	$78.05	$79.45	$78.00	$78.12	$78.12	10,513
2023-10-04	$77.83	$79.48	$77.83	$78.52	$78.52	8,986
2023-10-03	$78.64	$80.15	$77.46	$78.18	$78.18	10,081
2023-10-02	$79.06	$79.06	$78.24	$78.72	$78.72	9,913
2023-09-29	$80.13	$80.13	$78.16	$78.73	$78.73	23,752
2023-09-28	$77.66	$79.27	$77.58	$78.76	$78.76	16,742
2023-09-27	$77.70	$78.59	$76.82	$77.38	$77.38	9,499
2023-09-26	$77.80	$77.80	$76.74	$76.80	$76.80	13,158
2023-09-25	$79.55	$79.55	$78.00	$78.25	$78.25	8,273
2023-09-22	$79.87	$87.86	$79.39	$79.53	$79.53	9,716
2023-09-21	$80.29	$80.82	$79.38	$80.10	$79.77	17,254
2023-09-20	$81.38	$83.37	$79.62	$80.28	$79.95	16,784
2023-09-19	$81.32	$81.60	$79.68	$79.74	$79.41	8,765
2023-09-18	$82.80	$82.95	$81.03	$81.03	$80.70	17,588
2023-09-15	$81.80	$83.63	$80.42	$82.84	$82.84	70,355
2023-09-14	$82.70	$83.74	$81.30	$81.53	$81.53	13,857
2023-09-13	$81.90	$82.66	$81.84	$82.13	$82.13	12,679
2023-09-12	$81.91	$83.50	$81.38	$82.14	$82.14	14,479
2023-09-11	$82.41	$83.49	$81.28	$81.30	$81.30	20,321
2023-09-08	$82.70	$82.70	$80.92	$81.39	$81.39	12,817
2023-09-07	$83.26	$83.98	$80.38	$80.38	$80.38	15,379
2023-09-06	$84.50	$84.60	$81.09	$83.85	$83.85	26,764
2023-09-05	$83.40	$84.84	$81.20	$84.14	$84.14	19,625
2023-09-01	$85.16	$85.19	$82.90	$83.06	$83.06	9,870
2023-08-31	$84.59	$85.63	$83.36	$83.70	$83.70	13,999
2023-08-30	$81.32	$83.28	$81.32	$82.25	$82.25	14,540
2023-08-29	$82.01	$83.50	$81.77	$82.27	$82.27	11,145
2023-08-28	$81.03	$82.49	$81.03	$82.49	$82.49	8,971
2023-08-25	$79.90	$80.68	$79.18	$80.00	$80.00	5,441
2023-08-24	$81.60	$82.02	$80.17	$80.70	$80.70	9,669
2023-08-23	$81.02	$82.47	$81.02	$82.01	$82.01	7,172
2023-08-22	$81.21	$81.50	$81.00	$81.25	$81.25	8,782
2023-08-21	$82.09	$84.04	$79.39	$81.01	$81.01	12,146
2023-08-18	$80.20	$81.97	$80.20	$81.89	$81.89	10,162
2023-08-17	$83.50	$83.50	$80.38	$80.81	$80.81	7,420
2023-08-16	$82.51	$85.10	$82.51	$83.06	$83.06	7,980
2023-08-15	$82.83	$84.04	$82.28	$82.69	$82.69	11,824
2023-08-14	$84.31	$84.31	$83.50	$83.50	$83.50	5,364
2023-08-11	$85.58	$85.93	$83.48	$84.39	$84.39	7,866
2023-08-10	$87.11	$87.66	$85.64	$85.64	$85.64	19,598
2023-08-09	$89.70	$90.01	$87.23	$87.66	$87.66	11,325
2023-08-08	$87.51	$89.50	$87.51	$89.50	$89.50	8,347
2023-08-07	$86.34	$89.37	$85.70	$89.21	$89.21	13,814
2023-08-04	$88.00	$88.60	$86.06	$86.42	$86.42	4,176
2023-08-03	$87.88	$88.67	$87.88	$88.54	$88.54	6,154
2023-08-02	$87.00	$88.30	$86.01	$88.30	$88.30	22,940
2023-08-01	$89.03	$89.16	$87.00	$87.34	$87.34	9,004
2023-07-31	$86.89	$90.52	$86.45	$89.52	$89.52	16,950
2023-07-28	$91.47	$91.99	$86.55	$86.63	$86.63	21,774
2023-07-27	$90.63	$91.31	$89.00	$91.31	$91.31	18,117
2023-07-26	$90.98	$91.73	$89.40	$89.97	$89.97	20,428
2023-07-25	$90.48	$91.24	$88.99	$89.02	$89.02	15,773
2023-07-24	$90.46	$91.66	$89.59	$89.91	$89.91	11,577
2023-07-21	$92.53	$92.59	$90.01	$90.68	$90.68	9,237
2023-07-20	$95.13	$97.49	$91.81	$91.81	$91.81	29,280
2023-07-19	$98.39	$99.48	$98.08	$98.32	$98.32	17,324
2023-07-18	$97.96	$100.50	$96.82	$98.00	$98.00	28,724
2023-07-17	$98.04	$99.70	$97.15	$98.80	$98.80	55,475
2023-07-14	$96.50	$98.04	$96.48	$98.02	$98.02	11,238
2023-07-13	$96.70	$97.30	$95.40	$96.88	$96.88	8,558
2023-07-12	$95.97	$96.50	$95.89	$95.89	$95.89	6,744
2023-07-11	$97.75	$97.75	$96.25	$96.50	$96.50	8,393
2023-07-10	$96.64	$97.45	$95.07	$97.04	$97.04	8,771
2023-07-07	$97.92	$99.82	$95.90	$96.21	$96.21	15,905
2023-07-06	$96.06	$97.12	$95.01	$96.41	$96.41	22,640
2023-07-05	$100.51	$101.50	$96.67	$96.88	$96.88	17,377
2023-07-03	$103.78	$103.78	$102.21	$102.66	$102.66	8,767
2023-06-30	$104.32	$105.00	$103.44	$103.78	$103.78	16,844
2023-06-29	$103.52	$105.51	$103.52	$103.79	$103.79	60,354
2023-06-28	$103.59	$104.38	$102.80	$103.58	$103.58	23,469
2023-06-27	$104.85	$105.44	$103.60	$103.91	$103.91	39,115
2023-06-26	$105.30	$107.10	$103.74	$103.90	$103.90	19,184
2023-06-23	$102.54	$105.49	$102.54	$104.50	$104.50	49,743
2023-06-22	$106.19	$106.19	$104.14	$104.30	$104.30	19,468
2023-06-21	$107.00	$107.40	$104.90	$105.40	$105.40	15,264
2023-06-20	$106.07	$108.32	$106.07	$106.52	$106.52	17,311
2023-06-16	$110.83	$110.83	$106.67	$107.00	$107.00	26,222
2023-06-15	$110.01	$110.40	$109.31	$109.74	$109.74	32,270
2023-06-14	$110.99	$110.99	$107.62	$107.73	$107.73	23,478
2023-06-13	$114.50	$114.50	$110.87	$110.87	$110.87	20,101
2023-06-12	$111.20	$111.21	$110.84	$110.84	$110.84	8,722
2023-06-09	$113.59	$113.59	$110.92	$111.68	$111.68	17,985
2023-06-08	$111.00	$112.85	$111.00	$112.43	$112.43	13,186
2023-06-07	$110.39	$112.00	$110.39	$111.58	$111.58	43,102
2023-06-06	$106.99	$108.97	$106.99	$108.04	$108.04	31,118
2023-06-05	$107.08	$107.50	$106.46	$106.79	$106.79	14,642
2023-06-02	$106.90	$108.40	$106.90	$107.41	$107.41	31,888
2023-06-01	$103.69	$107.92	$103.69	$106.89	$106.89	17,389
2023-05-31	$101.95	$105.39	$101.90	$104.17	$104.17	17,398
2023-05-30	$101.95	$102.93	$101.68	$102.93	$102.93	12,757
2023-05-26	$103.57	$103.57	$101.87	$101.87	$101.87	3,943
2023-05-25	$102.51	$102.70	$101.95	$102.62	$102.62	16,264
2023-05-24	$102.70	$103.45	$102.50	$102.74	$102.74	25,780
2023-05-23	$106.35	$107.50	$101.12	$102.99	$102.99	27,838
2023-05-22	$104.00	$106.38	$103.99	$106.38	$106.38	7,703
2023-05-19	$104.72	$105.55	$102.62	$103.70	$103.70	22,523
2023-05-18	$102.26	$103.81	$102.06	$103.81	$103.81	13,213
2023-05-17	$102.00	$104.00	$102.00	$102.53	$102.53	26,466
2023-05-16	$101.78	$102.15	$101.63	$101.63	$101.63	5,266
2023-05-15	$102.48	$104.26	$102.40	$102.92	$102.92	7,139
2023-05-12	$106.48	$106.48	$102.07	$102.99	$102.99	15,371
2023-05-11	$107.81	$108.49	$105.22	$105.22	$105.22	20,567
2023-05-10	$110.57	$110.60	$109.45	$109.79	$109.79	11,794
2023-05-09	$112.50	$112.50	$109.34	$109.34	$109.34	11,433
2023-05-08	$114.33	$114.84	$111.79	$112.20	$112.20	7,522
2023-05-05	$112.49	$117.50	$112.42	$113.70	$113.70	11,272
2023-05-04	$112.51	$113.10	$110.00	$110.56	$110.56	9,031
2023-05-03	$117.63	$117.63	$114.20	$114.20	$114.20	12,538
2023-05-02	$114.74	$116.38	$113.00	$115.90	$115.90	15,786
2023-05-01	$110.70	$114.86	$110.20	$114.74	$114.74	14,085
2023-04-28	$111.39	$111.39	$109.31	$110.01	$110.01	7,693
2023-04-27	$108.90	$111.77	$108.37	$111.27	$111.27	6,611
2023-04-26	$110.00	$110.34	$106.41	$107.64	$107.64	11,430
2023-04-25	$110.79	$110.90	$110.04	$110.04	$110.04	6,857
2023-04-24	$112.38	$114.50	$111.50	$111.50	$111.50	10,337
2023-04-21	$112.33	$113.40	$109.82	$113.40	$113.40	11,841
2023-04-20	$106.73	$112.62	$106.73	$112.62	$112.62	31,844
2023-04-19	$101.83	$103.37	$101.04	$103.37	$103.37	9,277
2023-04-18	$108.33	$108.33	$102.31	$102.56	$102.56	20,424
2023-04-17	$109.13	$109.35	$107.60	$108.31	$108.31	11,575
2023-04-14	$110.31	$110.31	$108.25	$108.25	$108.25	14,211
2023-04-13	$107.82	$109.57	$106.58	$109.54	$109.54	10,653
2023-04-12	$106.63	$106.73	$105.11	$106.73	$106.73	10,597
2023-04-11	$106.04	$106.90	$104.45	$105.09	$105.09	17,757
2023-04-10	$103.92	$106.01	$103.50	$104.90	$104.90	11,148
2023-04-06	$105.66	$107.30	$103.44	$103.69	$103.69	11,565
2023-04-05	$107.90	$107.90	$103.98	$105.40	$105.40	18,702
2023-04-04	$110.42	$110.42	$106.92	$107.21	$107.21	19,387
2023-04-03	$112.71	$112.71	$109.88	$111.19	$111.19	13,641
2023-03-31	$111.45	$112.32	$110.54	$111.44	$111.44	15,489
2023-03-30	$109.90	$110.21	$108.82	$110.06	$110.06	10,054
2023-03-29	$107.93	$109.20	$107.65	$108.85	$108.85	10,851
2023-03-28	$109.03	$109.50	$107.23	$107.90	$107.90	6,955
2023-03-27	$109.77	$111.69	$108.54	$109.35	$109.35	19,679
2023-03-24	$107.95	$109.94	$107.25	$108.87	$108.87	13,047
2023-03-23	$107.56	$110.66	$107.56	$108.52	$108.52	16,947
2023-03-22	$113.15	$113.73	$107.85	$107.85	$107.85	13,659
2023-03-21	$113.44	$113.99	$111.74	$113.74	$113.74	11,679
2023-03-20	$109.80	$112.93	$109.67	$109.68	$109.68	18,016
2023-03-17	$109.42	$110.00	$106.21	$108.65	$108.65	71,163
2023-03-16	$107.75	$111.55	$104.63	$110.63	$110.63	24,978
2023-03-15	$104.95	$108.91	$103.91	$108.25	$108.25	39,971
2023-03-14	$110.16	$110.98	$108.01	$108.64	$108.64	25,361
2023-03-13	$107.59	$109.47	$106.44	$107.75	$107.75	19,359
2023-03-10	$108.52	$109.86	$105.69	$109.30	$109.30	27,650
2023-03-09	$111.49	$114.12	$108.40	$109.63	$109.63	27,466
2023-03-08	$115.33	$116.19	$110.89	$112.39	$112.39	15,650
2023-03-07	$120.01	$120.49	$115.79	$115.80	$115.80	11,763
2023-03-06	$120.20	$125.00	$120.20	$120.89	$120.89	43,953
2023-03-03	$118.01	$122.28	$117.96	$122.12	$122.12	18,347
2023-03-02	$119.02	$121.55	$117.00	$117.80	$117.80	22,612
2023-03-01	$116.01	$121.22	$116.01	$119.02	$119.02	40,065
2023-02-28	$113.03	$118.06	$112.38	$116.38	$116.38	40,902
2023-02-27	$114.67	$118.35	$113.66	$114.40	$114.40	25,075
2023-02-24	$113.91	$123.14	$112.81	$114.80	$114.80	47,677
2023-02-23	$119.61	$128.51	$115.19	$115.85	$115.85	34,805
2023-02-22	$117.72	$124.42	$117.58	$122.41	$122.41	26,940
2023-02-21	$125.40	$125.40	$116.68	$118.00	$118.00	33,008
2023-02-17	$123.33	$125.80	$123.26	$125.60	$125.60	23,882
2023-02-16	$122.00	$124.76	$118.71	$121.98	$121.98	19,608
2023-02-15	$117.37	$124.35	$117.37	$123.30	$123.30	10,457
2023-02-14	$114.00	$120.41	$114.00	$117.20	$117.20	22,185
2023-02-13	$113.80	$118.00	$111.57	$117.12	$117.12	18,504
2023-02-10	$116.05	$116.97	$111.65	$113.03	$113.03	16,166
2023-02-09	$108.28	$117.21	$108.28	$111.91	$111.91	15,843
2023-02-08	$112.43	$115.69	$110.04	$110.32	$110.32	14,619
2023-02-07	$118.38	$119.93	$113.50	$113.50	$113.50	17,783
2023-02-06	$116.27	$121.11	$113.76	$117.34	$117.34	20,039
2023-02-03	$111.20	$118.94	$107.20	$115.51	$115.51	14,864
2023-02-02	$106.30	$112.67	$106.30	$111.98	$111.98	18,912
2023-02-01	$104.10	$107.01	$100.08	$105.04	$105.04	9,297
2023-01-31	$105.21	$106.30	$103.02	$106.30	$106.30	9,435
2023-01-30	$103.97	$106.00	$101.71	$102.52	$102.52	6,537
2023-01-27	$98.27	$105.24	$98.27	$104.32	$104.32	6,291
2023-01-26	$103.00	$107.70	$99.88	$101.00	$101.00	11,765
2023-01-25	$98.40	$105.50	$98.40	$104.48	$104.48	9,975
2023-01-24	$97.38	$100.06	$97.38	$100.06	$100.06	8,649
2023-01-23	$97.00	$99.00	$95.75	$98.00	$98.00	12,699
2023-01-20	$96.25	$97.46	$94.02	$97.46	$97.46	9,671
2023-01-19	$96.69	$96.69	$93.88	$95.64	$95.64	9,813
2023-01-18	$98.05	$98.05	$96.63	$96.94	$96.94	6,115
2023-01-17	$96.45	$99.58	$95.99	$97.83	$97.83	10,963
2023-01-13	$98.60	$102.44	$95.01	$96.72	$96.72	7,980
2023-01-12	$93.25	$99.92	$93.25	$96.97	$96.97	4,789
2023-01-11	$95.30	$97.50	$95.27	$97.49	$97.49	6,601
2023-01-10	$94.72	$95.77	$91.50	$95.46	$95.46	7,259
2023-01-09	$97.29	$97.29	$94.04	$94.82	$94.82	3,999
2023-01-06	$92.00	$93.30	$92.00	$92.00	$92.00	10,847
2023-01-05	$91.90	$93.18	$89.91	$90.24	$90.24	6,184
2023-01-04	$92.20	$94.29	$90.58	$93.00	$93.00	25,208
2023-01-03	$93.69	$95.48	$91.93	$92.40	$92.40	15,083
2022-12-30	$92.66	$95.49	$91.01	$93.32	$93.32	15,213
2022-12-29	$93.20	$98.60	$91.17	$93.54	$93.54	35,512
2022-12-28	$92.88	$96.24	$92.08	$92.90	$92.90	7,498
2022-12-27	$92.53	$96.47	$92.51	$94.80	$94.80	7,097
2022-12-23	$95.12	$96.66	$94.56	$94.90	$94.90	7,977
2022-12-22	$95.16	$96.18	$95.00	$95.41	$95.41	7,785
2022-12-21	$92.48	$97.49	$91.51	$95.50	$95.50	8,208
2022-12-20	$98.36	$98.36	$93.00	$94.20	$94.20	8,108
2022-12-19	$103.80	$103.80	$97.74	$98.37	$98.37	11,023
2022-12-16	$101.98	$108.23	$101.98	$102.63	$102.63	30,618
2022-12-15	$105.00	$107.17	$103.38	$103.38	$103.06	13,702
2022-12-14	$109.07	$109.07	$105.39	$106.80	$106.47	7,792
2022-12-13	$107.90	$108.49	$103.77	$105.00	$104.67	31,386
2022-12-12	$107.06	$109.16	$103.67	$106.14	$105.81	15,372
2022-12-09	$109.30	$112.05	$107.88	$108.01	$107.67	7,759
2022-12-08	$103.30	$111.08	$102.15	$110.61	$110.27	26,588
2022-12-07	$101.51	$103.81	$100.10	$101.61	$101.29	10,457
2022-12-06	$100.81	$103.80	$98.41	$103.00	$102.68	13,196
2022-12-05	$98.96	$100.50	$96.11	$100.05	$100.05	14,157
2022-12-02	$95.94	$99.98	$95.94	$98.85	$98.85	6,296
2022-12-01	$97.00	$99.50	$95.74	$98.66	$98.66	11,694
2022-11-30	$91.81	$96.11	$90.01	$96.11	$96.11	6,982
2022-11-29	$91.70	$93.83	$86.74	$92.65	$92.65	5,361
2022-11-28	$91.74	$96.98	$89.62	$91.70	$91.70	11,228
2022-11-25	$93.95	$95.69	$93.17	$93.17	$93.17	2,688
2022-11-23	$95.38	$97.60	$93.43	$93.62	$93.62	12,705
2022-11-22	$94.97	$95.00	$90.08	$95.00	$95.00	10,405
2022-11-21	$94.27	$94.27	$92.22	$94.08	$94.08	10,488
2022-11-18	$94.83	$94.83	$90.03	$93.40	$93.40	9,956
2022-11-17	$93.20	$93.30	$90.87	$93.30	$93.30	6,095
2022-11-16	$92.20	$94.36	$91.53	$93.20	$93.20	9,857
2022-11-15	$92.80	$97.39	$92.80	$95.97	$95.97	11,224
2022-11-14	$91.11	$92.35	$89.01	$92.05	$92.05	12,437
2022-11-11	$91.59	$92.98	$87.20	$92.98	$92.98	13,523
2022-11-10	$86.92	$93.00	$86.92	$92.36	$92.36	24,519
2022-11-09	$85.10	$88.20	$84.18	$84.18	$84.18	27,226
2022-11-08	$88.00	$88.50	$83.69	$86.42	$86.42	26,753
2022-11-07	$89.49	$90.32	$88.83	$90.00	$90.00	8,459
2022-11-04	$92.99	$93.98	$88.56	$89.95	$89.95	14,905
2022-11-03	$91.35	$93.43	$85.67	$91.46	$91.46	10,558
2022-11-02	$91.60	$95.09	$91.02	$92.14	$92.14	15,404
2022-11-01	$96.00	$96.00	$94.40	$94.53	$94.53	6,810
2022-10-31	$90.88	$94.70	$89.75	$94.40	$94.40	12,329
2022-10-28	$88.90	$93.10	$87.56	$92.00	$92.00	10,089
2022-10-27	$90.85	$93.00	$88.21	$89.80	$89.80	10,285
2022-10-26	$88.95	$91.49	$87.00	$91.15	$91.15	11,368
2022-10-25	$84.94	$90.79	$84.01	$88.09	$88.09	10,046
2022-10-24	$87.16	$88.18	$84.23	$85.80	$85.80	7,404
2022-10-21	$83.05	$87.76	$77.28	$87.76	$87.76	22,931
2022-10-20	$86.13	$89.25	$83.05	$83.06	$83.06	17,882
2022-10-19	$91.79	$91.98	$90.10	$91.31	$91.31	10,353
2022-10-18	$90.54	$94.11	$90.50	$91.31	$91.31	14,116
2022-10-17	$88.38	$89.71	$88.38	$89.70	$89.70	7,430
2022-10-14	$92.38	$92.38	$88.38	$88.98	$88.98	5,788
2022-10-13	$90.00	$92.02	$89.30	$91.60	$91.60	9,498
2022-10-12	$90.79	$91.15	$90.79	$91.15	$91.15	5,142
2022-10-11	$92.00	$94.77	$92.00	$92.99	$92.99	9,629
2022-10-10	$93.52	$94.85	$93.52	$94.85	$94.85	3,978
2022-10-07	$98.00	$98.00	$93.61	$93.61	$93.61	13,710
2022-10-06	$94.68	$100.56	$94.68	$100.56	$100.56	10,925
2022-10-05	$97.81	$99.07	$96.58	$97.93	$97.93	3,431
2022-10-04	$95.93	$98.61	$95.24	$98.20	$98.20	9,377
2022-10-03	$94.73	$96.33	$92.98	$95.30	$95.30	11,959
2022-09-30	$91.75	$95.03	$91.75	$92.62	$92.62	10,064
2022-09-29	$93.04	$94.00	$91.58	$91.75	$91.75	11,316
2022-09-28	$97.35	$97.95	$94.81	$96.70	$96.70	15,222
2022-09-27	$93.85	$95.87	$92.83	$95.00	$95.00	11,764
2022-09-26	$96.84	$96.84	$93.20	$93.42	$93.42	6,987
2022-09-23	$93.92	$95.69	$93.51	$94.35	$94.35	10,671
2022-09-22	$102.53	$102.53	$97.99	$98.24	$98.24	6,960
2022-09-21	$101.02	$104.05	$101.02	$104.00	$104.00	7,522
2022-09-20	$103.50	$104.23	$101.57	$101.61	$101.61	14,679
2022-09-19	$103.10	$108.72	$103.10	$106.03	$106.03	4,130
2022-09-16	$107.36	$107.36	$100.41	$106.70	$106.70	17,148
2022-09-15	$106.86	$108.00	$106.50	$107.72	$107.72	5,878
2022-09-14	$109.00	$109.00	$105.80	$105.80	$105.80	8,379
2022-09-13	$111.00	$111.00	$108.56	$109.29	$109.29	19,777
2022-09-12	$114.01	$115.00	$110.94	$111.80	$111.80	19,895
2022-09-09	$110.63	$112.72	$109.61	$111.11	$111.11	20,225
2022-09-08	$108.00	$114.99	$107.87	$111.59	$111.59	25,989
2022-09-07	$101.23	$107.89	$101.23	$107.89	$107.89	6,208
2022-09-06	$99.70	$101.26	$99.00	$101.25	$101.25	8,291
2022-09-02	$101.38	$102.21	$99.06	$99.70	$99.70	6,266
2022-09-01	$103.08	$103.08	$99.75	$100.51	$100.51	5,223
2022-08-31	$104.10	$104.10	$100.82	$101.02	$101.02	15,308
2022-08-30	$104.99	$104.99	$103.10	$103.19	$103.19	6,165
2022-08-29	$103.54	$105.10	$103.54	$103.83	$103.83	5,690
2022-08-26	$106.27	$106.27	$103.70	$104.41	$104.41	8,831
2022-08-25	$110.87	$110.87	$110.25	$110.25	$110.25	4,073
2022-08-24	$110.60	$111.60	$110.02	$111.29	$111.29	7,775
2022-08-23	$115.87	$115.87	$109.79	$110.05	$110.05	7,971
2022-08-22	$117.61	$118.96	$113.72	$113.78	$113.78	6,454
2022-08-19	$119.00	$120.50	$117.55	$117.55	$117.55	13,410
2022-08-18	$119.99	$120.23	$119.11	$119.93	$119.93	11,684
2022-08-17	$115.50	$120.00	$115.49	$119.18	$119.18	17,838
2022-08-16	$115.12	$119.31	$114.00	$115.44	$115.44	60,927
2022-08-15	$122.00	$122.06	$116.10	$117.10	$117.10	49,836
2022-08-12	$115.30	$123.84	$115.30	$122.22	$122.22	17,024
2022-08-11	$117.75	$119.77	$117.35	$117.35	$117.35	18,056
2022-08-10	$119.58	$119.62	$117.43	$117.43	$117.43	5,507
2022-08-09	$123.00	$123.00	$117.47	$118.32	$118.32	4,320
2022-08-08	$119.45	$123.47	$119.45	$122.22	$122.22	6,546
2022-08-05	$118.49	$118.58	$116.42	$118.25	$118.25	2,624
2022-08-04	$122.32	$122.32	$117.74	$117.74	$117.74	3,967
2022-08-03	$122.50	$122.50	$120.36	$120.36	$120.36	5,906
2022-08-02	$119.93	$122.18	$117.57	$117.57	$117.57	8,628
2022-08-01	$113.93	$120.20	$113.65	$119.42	$119.42	9,230
2022-07-29	$115.82	$118.87	$114.57	$114.99	$114.99	10,348
2022-07-28	$117.45	$121.28	$114.76	$114.76	$114.76	13,002
2022-07-27	$115.19	$117.05	$115.19	$116.77	$116.77	6,479
2022-07-26	$110.00	$113.92	$110.00	$113.41	$113.41	11,535
2022-07-25	$110.59	$112.80	$108.00	$112.30	$112.30	24,689
2022-07-22	$109.93	$110.34	$102.18	$109.96	$109.96	39,744
2022-07-21	$110.30	$110.62	$109.49	$109.95	$109.95	18,970
2022-07-20	$110.53	$113.79	$109.58	$112.40	$112.40	18,228
2022-07-19	$110.81	$111.89	$110.00	$111.06	$111.06	7,751
2022-07-18	$113.28	$113.28	$108.54	$108.98	$108.98	7,569
2022-07-15	$111.26	$115.74	$111.26	$113.46	$113.46	10,999
2022-07-14	$107.00	$110.18	$107.00	$109.18	$109.18	8,641
2022-07-13	$108.56	$109.00	$107.33	$107.64	$107.64	8,681
2022-07-12	$106.89	$107.44	$105.96	$107.35	$107.35	9,202
2022-07-11	$106.36	$110.33	$106.36	$107.11	$107.11	5,194
2022-07-08	$109.71	$116.30	$109.71	$111.82	$111.82	21,111
2022-07-07	$105.65	$109.00	$105.65	$108.89	$108.89	6,857
2022-07-06	$104.60	$106.50	$104.60	$105.25	$105.25	10,191
2022-07-05	$105.78	$106.49	$104.44	$105.99	$105.99	24,108
2022-07-01	$107.04	$108.72	$105.00	$106.82	$106.82	17,151
2022-06-30	$107.00	$109.89	$107.00	$107.62	$107.62	32,395
2022-06-29	$108.00	$108.45	$105.69	$107.65	$107.65	37,955
2022-06-28	$109.98	$110.00	$106.69	$108.45	$108.45	15,079
2022-06-27	$107.90	$111.30	$106.20	$110.68	$110.68	41,921
2022-06-24	$106.52	$111.10	$105.61	$107.01	$107.01	22,574
2022-06-23	$106.35	$108.44	$103.88	$107.31	$107.31	43,251
2022-06-22	$114.69	$114.69	$104.31	$106.05	$105.73	74,360
2022-06-21	$117.93	$120.59	$115.68	$115.68	$115.34	9,523
2022-06-17	$110.00	$118.32	$109.92	$118.06	$117.71	63,355
2022-06-16	$113.99	$113.99	$107.05	$108.20	$107.88	17,183
2022-06-15	$111.00	$113.99	$110.47	$113.30	$112.96	9,480
2022-06-14	$113.51	$113.51	$109.27	$109.48	$109.15	17,722
2022-06-13	$109.16	$113.98	$108.26	$113.44	$113.10	12,676
2022-06-10	$111.80	$111.80	$109.16	$110.20	$109.87	4,703
2022-06-09	$115.88	$115.88	$112.62	$112.62	$112.29	5,130
2022-06-08	$115.89	$117.68	$113.33	$116.23	$115.88	10,224
2022-06-07	$113.30	$116.25	$113.30	$114.79	$114.45	4,665
2022-06-06	$113.43	$113.85	$113.05	$113.85	$113.51	2,600
2022-06-03	$112.01	$112.68	$111.25	$111.25	$110.92	5,076
2022-06-02	$112.20	$115.80	$112.20	$115.25	$114.91	4,340
2022-06-01	$111.00	$112.32	$107.32	$110.76	$110.43	5,611
2022-05-31	$107.89	$110.54	$107.01	$110.54	$110.21	21,521
2022-05-27	$108.85	$110.52	$108.85	$109.19	$108.87	3,964
2022-05-26	$103.12	$107.51	$103.12	$106.79	$106.47	6,608
2022-05-25	$100.16	$104.08	$99.14	$103.20	$102.89	6,417
2022-05-24	$103.47	$104.10	$100.00	$101.10	$100.80	6,235
2022-05-23	$101.68	$105.91	$101.68	$104.92	$104.61	7,536
2022-05-20	$100.08	$102.66	$100.00	$101.50	$101.20	6,454
2022-05-19	$99.71	$100.69	$99.10	$99.63	$99.33	12,179
2022-05-18	$100.57	$103.07	$97.37	$99.79	$99.49	31,797
2022-05-17	$100.00	$100.99	$99.02	$99.95	$99.65	10,043
2022-05-16	$99.14	$100.16	$97.16	$99.20	$98.91	8,464
2022-05-13	$100.00	$101.14	$99.20	$99.39	$99.09	8,356
2022-05-12	$101.40	$102.15	$97.98	$99.00	$98.71	13,634
2022-05-11	$98.03	$100.84	$98.03	$99.45	$99.15	13,149
2022-05-10	$100.00	$100.00	$97.69	$99.10	$98.81	5,890
2022-05-09	$103.63	$103.63	$100.00	$101.08	$100.78	8,180
2022-05-06	$105.24	$105.24	$105.24	$105.24	$104.93	4,725
2022-05-05	$111.90	$111.90	$105.01	$105.90	$105.59	13,893
2022-05-04	$110.42	$111.97	$109.00	$111.97	$111.64	7,514
2022-05-03	$110.90	$112.60	$109.30	$111.46	$111.13	8,369
2022-05-02	$112.32	$115.30	$110.22	$112.14	$111.81	31,312
2022-04-29	$114.00	$114.01	$111.00	$111.00	$110.67	9,398
2022-04-28	$112.42	$115.70	$112.42	$114.50	$114.16	5,198
2022-04-27	$111.54	$113.70	$111.02	$112.40	$112.07	6,365
2022-04-26	$113.89	$115.93	$111.12	$111.61	$111.28	8,545
2022-04-25	$118.05	$118.05	$108.00	$113.55	$113.21	17,776
2022-04-22	$123.60	$123.60	$119.02	$119.80	$119.44	4,210
2022-04-21	$131.44	$131.44	$127.59	$128.20	$127.82	5,073
2022-04-20	$128.13	$129.74	$127.48	$129.74	$129.35	3,567
2022-04-19	$125.78	$128.01	$124.78	$126.63	$126.25	2,734
2022-04-18	$122.64	$123.05	$121.80	$122.50	$122.14	2,337
2022-04-14	$130.03	$130.03	$124.90	$125.45	$125.08	5,458
2022-04-13	$130.50	$133.90	$127.11	$130.48	$130.09	7,173
2022-04-12	$130.50	$133.99	$128.78	$129.19	$128.81	5,086
2022-04-11	$130.05	$130.05	$130.00	$130.00	$129.61	2,094
2022-04-08	$132.67	$132.67	$129.32	$130.26	$129.87	5,388
2022-04-07	$134.33	$135.01	$131.68	$131.68	$130.99	8,513
2022-04-06	$136.16	$138.00	$133.22	$136.76	$136.04	10,558
2022-04-05	$139.00	$139.00	$137.53	$137.53	$136.81	6,311
2022-04-04	$135.42	$140.59	$133.66	$140.10	$139.36	10,916
2022-04-01	$132.19	$134.51	$131.07	$134.51	$133.80	7,015
2022-03-31	$127.57	$130.57	$127.57	$129.87	$129.19	8,232
2022-03-30	$127.06	$134.22	$127.06	$128.55	$127.87	6,791
2022-03-29	$125.79	$130.32	$125.61	$128.67	$127.99	7,901
2022-03-28	$121.93	$124.90	$120.20	$123.70	$123.05	9,053
2022-03-25	$126.00	$126.00	$123.36	$123.36	$122.71	3,641
2022-03-24	$125.37	$127.00	$124.46	$125.95	$125.29	6,179
2022-03-23	$128.83	$129.18	$126.76	$126.76	$126.09	2,902
2022-03-22	$128.52	$131.25	$128.52	$129.49	$128.81	9,204
2022-03-21	$131.80	$131.80	$128.42	$130.00	$129.32	4,014
2022-03-18	$130.49	$132.88	$126.76	$129.00	$128.32	27,548
2022-03-17	$125.50	$133.00	$125.50	$132.75	$132.05	5,648
2022-03-16	$126.30	$127.68	$124.22	$126.02	$125.36	5,416
2022-03-15	$124.02	$125.68	$122.99	$125.01	$124.35	6,726
2022-03-14	$125.40	$126.53	$124.75	$125.58	$124.92	9,172
2022-03-11	$137.28	$137.28	$125.53	$126.75	$126.08	17,244
2022-03-10	$136.94	$136.94	$132.05	$135.32	$134.61	20,095
2022-03-09	$145.65	$145.65	$141.00	$141.00	$140.26	12,335
2022-03-08	$147.20	$150.30	$143.45	$143.45	$142.69	6,769
2022-03-07	$149.00	$150.46	$147.05	$147.05	$146.28	8,369
2022-03-04	$146.53	$152.49	$145.51	$149.30	$148.51	7,078
2022-03-03	$148.39	$148.39	$145.61	$146.59	$145.82	3,793
2022-03-02	$148.02	$148.41	$146.99	$147.99	$147.21	5,432
2022-03-01	$144.11	$144.84	$138.99	$143.33	$142.58	12,967
2022-02-28	$150.28	$150.28	$145.01	$145.25	$144.49	5,749
2022-02-25	$152.98	$153.03	$145.26	$146.00	$145.23	13,489
2022-02-24	$152.01	$152.93	$149.23	$152.00	$151.20	8,340
2022-02-23	$150.96	$156.48	$150.96	$154.99	$154.17	128,854
2022-02-22	$153.51	$153.51	$150.82	$151.90	$151.10	3,489
2022-02-18	$148.30	$154.00	$148.30	$151.99	$151.19	7,413
2022-02-17	$153.05	$156.50	$147.56	$150.27	$149.48	5,507
2022-02-16	$145.54	$156.70	$145.54	$153.67	$152.86	17,227
2022-02-15	$145.18	$147.59	$144.53	$145.91	$145.14	5,624
2022-02-14	$147.51	$147.51	$144.64	$144.64	$143.88	4,215
2022-02-11	$150.31	$150.31	$144.27	$146.02	$145.25	5,336
2022-02-10	$148.11	$148.50	$147.87	$148.30	$147.52	4,732
2022-02-09	$158.47	$161.39	$156.03	$156.24	$155.42	13,929
2022-02-08	$149.59	$157.61	$149.59	$155.67	$154.85	18,232
2022-02-07	$151.49	$156.39	$145.21	$151.00	$150.21	22,419
2022-02-04	$141.89	$151.60	$141.35	$150.57	$149.78	30,344
2022-02-03	$142.35	$145.43	$141.00	$143.58	$142.82	13,238
2022-02-02	$140.75	$146.38	$138.73	$143.00	$142.25	25,649
2022-02-01	$128.72	$142.10	$128.72	$141.90	$141.15	4,886
2022-01-31	$140.50	$143.12	$140.50	$141.96	$141.21	9,594
2022-01-28	$138.59	$139.99	$137.91	$139.99	$139.25	7,378
2022-01-27	$139.83	$141.59	$137.55	$137.91	$137.18	43,390
2022-01-26	$140.54	$142.41	$140.00	$140.29	$139.55	9,999
2022-01-25	$141.45	$146.84	$139.95	$141.05	$140.31	17,098
2022-01-24	$139.49	$143.95	$138.50	$141.47	$140.73	27,221
2022-01-21	$141.93	$144.70	$140.40	$140.51	$139.77	13,726
2022-01-20	$142.32	$145.75	$142.32	$143.13	$142.38	8,113
2022-01-19	$138.35	$146.64	$137.38	$143.32	$142.57	22,798
2022-01-18	$136.20	$139.77	$136.20	$137.54	$136.82	18,490
2022-01-14	$137.00	$138.20	$135.40	$136.82	$136.10	12,960
2022-01-13	$136.00	$138.96	$135.49	$136.56	$135.84	15,760
2022-01-12	$138.00	$140.26	$135.78	$135.78	$135.07	11,175
2022-01-11	$137.20	$139.40	$135.60	$137.40	$136.68	16,412
2022-01-10	$132.30	$138.66	$131.00	$137.23	$136.51	10,617
2022-01-07	$131.80	$133.68	$131.36	$132.04	$131.34	5,259
2022-01-06	$133.00	$134.13	$130.73	$131.81	$131.12	7,981
2022-01-05	$134.14	$139.74	$132.86	$132.86	$132.16	14,445
2022-01-04	$132.65	$137.70	$129.03	$133.69	$132.99	20,182
2022-01-03	$127.99	$131.86	$126.80	$127.75	$127.08	13,369
2021-12-31	$123.99	$128.01	$123.99	$126.95	$126.28	13,856
2021-12-30	$122.71	$125.90	$122.71	$124.30	$123.65	12,366
2021-12-29	$122.00	$122.43	$119.15	$122.43	$121.79	4,586
2021-12-28	$122.00	$123.33	$122.00	$122.61	$121.96	3,585
2021-12-27	$124.78	$124.78	$123.01	$123.83	$123.18	2,271
2021-12-23	$120.06	$127.88	$119.90	$122.95	$122.30	13,507
2021-12-22	$118.99	$120.00	$118.99	$120.00	$119.37	7,783
2021-12-21	$112.02	$121.34	$112.01	$119.93	$119.30	10,906
2021-12-20	$116.45	$116.45	$111.63	$114.60	$114.00	10,339
2021-12-17	$111.11	$121.21	$110.64	$118.85	$117.92	31,130
2021-12-16	$115.00	$115.99	$112.31	$112.80	$111.91	7,774
2021-12-15	$114.98	$116.99	$113.00	$115.69	$114.78	7,290
2021-12-14	$116.96	$116.99	$114.20	$114.20	$113.30	13,058
2021-12-13	$119.70	$122.90	$116.00	$117.20	$116.28	5,976
2021-12-10	$119.75	$123.50	$117.20	$120.47	$119.52	9,096
2021-12-09	$114.40	$118.69	$114.40	$116.50	$115.58	11,695
2021-12-08	$116.55	$118.84	$116.06	$116.54	$115.62	5,614
2021-12-07	$116.90	$120.00	$116.90	$117.51	$116.59	15,263
2021-12-06	$110.19	$114.90	$110.19	$114.57	$113.67	5,337
2021-12-03	$115.95	$115.95	$109.00	$111.31	$110.43	7,326
2021-12-02	$112.33	$115.49	$110.73	$114.90	$114.00	8,256
2021-12-01	$119.38	$120.65	$112.69	$112.80	$111.91	20,630
2021-11-30	$123.98	$123.98	$117.20	$117.98	$117.05	9,443
2021-11-29	$129.65	$129.65	$125.62	$125.62	$124.63	5,002
2021-11-26	$132.04	$132.09	$125.23	$128.51	$127.50	5,970
2021-11-24	$134.12	$138.00	$133.91	$135.00	$133.94	3,188
2021-11-23	$136.30	$136.30	$134.62	$135.40	$134.34	4,777
2021-11-22	$137.97	$139.00	$135.32	$135.56	$134.49	14,559
2021-11-19	$138.12	$140.00	$137.30	$137.30	$136.22	18,502
2021-11-18	$139.23	$140.05	$138.50	$139.16	$138.07	21,733
2021-11-17	$143.10	$143.10	$139.60	$140.12	$139.02	7,314
2021-11-16	$138.72	$141.92	$138.72	$141.92	$140.80	7,467
2021-11-15	$141.49	$141.49	$137.89	$139.99	$138.89	4,489
2021-11-12	$140.00	$141.95	$140.00	$141.95	$140.83	2,677
2021-11-11	$136.00	$140.02	$136.00	$138.65	$137.56	11,524
2021-11-10	$137.49	$141.72	$135.26	$135.36	$134.30	5,789
2021-11-09	$143.54	$143.94	$139.50	$139.54	$138.44	19,584
2021-11-08	$145.01	$148.59	$141.77	$143.97	$142.84	26,414
2021-11-05	$144.60	$146.93	$139.43	$145.89	$144.74	4,799
2021-11-04	$144.22	$144.22	$139.81	$143.50	$142.37	3,117
2021-11-03	$145.03	$145.42	$144.23	$144.23	$143.10	5,752
2021-11-02	$145.00	$147.97	$144.05	$146.65	$145.50	13,672
2021-11-01	$145.00	$145.69	$143.11	$145.69	$144.54	10,446
2021-10-29	$146.00	$146.87	$143.84	$144.76	$143.62	16,837
2021-10-28	$143.00	$148.59	$143.00	$145.93	$144.78	23,168
2021-10-27	$142.96	$145.00	$142.40	$143.12	$141.99	6,145
2021-10-26	$145.00	$146.18	$142.41	$144.20	$143.07	11,615
2021-10-25	$142.50	$145.80	$140.57	$145.80	$144.65	9,000
2021-10-22	$141.98	$142.05	$139.56	$139.56	$138.46	936
2021-10-21	$145.00	$145.00	$143.80	$143.80	$142.67	1,469
2021-10-20	$143.12	$144.10	$142.63	$144.10	$142.97	1,595
2021-10-19	$145.22	$145.43	$145.22	$145.42	$144.28	2,224
2021-10-18	$143.60	$143.60	$143.60	$143.60	$142.47	1,939
2021-10-15	$145.74	$146.70	$142.10	$142.20	$141.08	20,027
2021-10-14	$145.00	$145.01	$142.22	$142.22	$141.10	6,516
2021-10-13	$145.00	$145.10	$143.23	$143.23	$142.10	1,536
2021-10-12	$142.87	$145.59	$140.09	$145.00	$143.86	14,093
2021-10-11	$141.63	$141.63	$139.73	$140.01	$138.91	4,043
2021-10-08	$139.20	$145.12	$138.91	$139.43	$138.33	10,418
2021-10-07	$140.62	$142.90	$138.90	$141.57	$140.46	10,063
2021-10-06	$143.61	$143.61	$140.25	$140.25	$139.15	4,202
2021-10-05	$143.83	$143.83	$141.69	$143.60	$142.47	3,060
2021-10-04	$140.54	$140.54	$140.54	$140.54	$139.44	2,683
2021-10-01	$144.00	$145.33	$141.57	$145.12	$143.98	16,120
2021-09-30	$140.15	$142.69	$140.15	$142.69	$141.57	4,846
2021-09-29	$142.00	$142.00	$141.50	$141.50	$140.39	1,793
2021-09-28	$145.81	$145.81	$144.00	$144.00	$142.87	2,907
2021-09-27	$150.00	$150.14	$148.14	$148.14	$146.98	9,569
2021-09-24	$148.04	$149.96	$144.34	$146.32	$145.17	11,136
2021-09-23	$150.00	$150.85	$150.00	$150.85	$149.36	6,555
2021-09-22	$146.26	$152.76	$146.26	$147.71	$146.25	3,265
2021-09-21	$142.00	$145.70	$142.00	$145.70	$144.26	2,396
2021-09-20	$143.78	$143.78	$142.02	$142.02	$140.62	3,791
2021-09-17	$146.72	$147.00	$145.41	$145.41	$143.97	35,238
2021-09-16	$145.98	$147.62	$144.50	$145.78	$144.34	6,207
2021-09-15	$145.20	$149.14	$145.20	$146.98	$145.53	10,969
2021-09-14	$145.66	$146.13	$145.26	$145.26	$143.82	4,156
2021-09-13	$143.35	$147.01	$143.35	$146.50	$145.05	4,022
2021-09-10	$145.12	$148.08	$142.80	$145.23	$143.79	3,714
2021-09-09	$145.00	$149.56	$145.00	$146.56	$145.11	4,861
2021-09-08	$149.05	$149.05	$146.80	$146.80	$145.35	7,083
2021-09-07	$147.01	$151.00	$146.74	$150.24	$148.75	3,518
2021-09-03	$148.08	$148.78	$148.08	$148.78	$147.31	5,027
2021-09-02	$151.28	$151.28	$149.36	$150.00	$148.52	4,095
2021-09-01	$152.76	$152.76	$152.76	$152.76	$151.25	1,021
2021-08-31	$151.29	$152.00	$151.29	$152.00	$150.50	1,654
2021-08-30	$150.02	$150.02	$150.02	$150.02	$148.54	1,159
2021-08-27	$152.00	$152.00	$148.56	$151.80	$150.30	3,119
2021-08-26	$149.45	$150.22	$148.17	$150.22	$148.73	4,513
2021-08-25	$154.00	$154.00	$148.68	$148.68	$147.21	2,111
2021-08-24	$150.00	$152.00	$148.85	$152.00	$150.50	7,201
2021-08-23	$149.15	$149.15	$148.20	$148.20	$146.73	2,415
2021-08-20	$155.51	$157.00	$152.21	$152.21	$150.70	5,493
2021-08-19	$155.90	$158.40	$155.59	$157.33	$155.77	5,594
2021-08-18	$154.00	$154.00	$152.58	$152.58	$151.07	1,189
2021-08-17	$152.27	$154.15	$152.27	$154.15	$152.63	1,369
2021-08-16	$155.93	$155.93	$155.17	$155.17	$153.64	2,290
2021-08-13	$154.00	$158.13	$154.00	$156.63	$155.08	5,297
2021-08-12	$158.02	$158.02	$151.56	$156.00	$154.46	3,121
2021-08-11	$157.53	$158.45	$155.22	$158.40	$156.83	6,757
2021-08-10	$157.87	$159.54	$157.24	$159.54	$157.96	7,698
2021-08-09	$154.86	$161.00	$154.86	$157.20	$155.65	5,044
2021-08-06	$149.97	$156.51	$149.97	$156.51	$154.96	3,829
2021-08-05	$151.00	$154.38	$150.45	$154.38	$152.85	3,020
2021-08-04	$148.00	$151.48	$148.00	$151.48	$149.98	10,237
2021-08-03	$153.72	$153.72	$148.71	$150.78	$149.29	13,031
2021-08-02	$155.67	$159.00	$154.15	$155.20	$153.66	8,848
2021-07-30	$157.59	$158.03	$156.82	$156.82	$155.27	2,064
2021-07-29	$158.18	$158.80	$157.09	$158.80	$157.23	3,924
2021-07-28	$156.00	$157.20	$154.00	$157.20	$155.65	2,731
2021-07-27	$154.97	$157.03	$154.97	$156.00	$154.46	4,918
2021-07-26	$159.14	$159.83	$157.11	$158.41	$156.84	4,838
2021-07-23	$159.00	$163.27	$158.46	$158.93	$157.36	11,263
2021-07-22	$157.98	$163.06	$157.98	$159.20	$157.63	9,069
2021-07-21	$158.25	$160.05	$157.60	$159.02	$157.45	3,156
2021-07-20	$152.17	$162.60	$152.17	$157.76	$156.20	10,352
2021-07-19	$145.07	$152.18	$145.07	$151.10	$149.61	6,576
2021-07-16	$155.84	$155.84	$152.21	$152.21	$150.70	4,578
2021-07-15	$152.02	$153.00	$151.44	$153.00	$151.49	2,609
2021-07-14	$149.97	$156.95	$149.24	$149.24	$147.76	6,261
2021-07-13	$156.00	$158.02	$153.78	$153.78	$152.26	5,726
2021-07-12	$153.96	$155.40	$153.20	$154.80	$153.27	2,333
2021-07-09	$153.99	$155.90	$153.09	$155.90	$154.36	2,489
2021-07-08	$146.82	$150.27	$146.82	$150.27	$148.78	4,907
2021-07-07	$150.00	$151.58	$147.01	$148.15	$146.68	6,739
2021-07-06	$151.20	$151.20	$148.60	$149.20	$147.72	3,592
2021-07-02	$152.55	$152.55	$150.22	$150.22	$148.73	1,650
2021-07-01	$147.30	$152.50	$146.23	$151.15	$149.65	11,121
2021-06-30	$153.17	$153.79	$146.71	$146.71	$145.26	14,841
2021-06-29	$149.93	$153.70	$149.21	$149.55	$148.07	7,649
2021-06-28	$151.79	$155.86	$146.38	$148.80	$147.33	10,262
2021-06-25	$162.91	$163.20	$153.30	$153.94	$152.42	23,211
2021-06-24	$153.00	$162.10	$153.00	$162.10	$160.50	12,272
2021-06-23	$151.35	$153.00	$149.35	$152.75	$151.24	7,978
2021-06-22	$151.01	$152.57	$145.71	$152.57	$151.06	4,952
2021-06-21	$144.15	$150.70	$144.15	$149.69	$148.21	14,931
2021-06-18	$136.02	$144.25	$136.02	$144.25	$142.54	40,268
2021-06-17	$135.98	$139.28	$134.98	$138.30	$136.66	4,288
2021-06-16	$140.89	$140.89	$139.00	$140.29	$138.62	4,152
2021-06-15	$139.07	$140.36	$138.58	$139.80	$138.14	4,003
2021-06-14	$139.27	$140.48	$137.53	$139.39	$137.74	3,443
2021-06-11	$140.20	$141.92	$138.86	$140.27	$138.60	8,960
2021-06-10	$141.99	$143.02	$140.00	$140.00	$138.34	9,868
2021-06-09	$146.43	$146.43	$141.16	$141.54	$139.86	11,144
2021-06-08	$147.00	$147.26	$145.87	$146.06	$144.33	6,871
2021-06-07	$148.41	$149.73	$147.30	$147.69	$145.94	8,565
2021-06-04	$150.00	$151.11	$148.05	$150.32	$148.54	9,530
2021-06-03	$152.00	$152.00	$147.64	$150.91	$149.12	19,308
2021-06-02	$149.66	$153.53	$146.51	$149.70	$147.92	98,861
2021-06-01	$148.00	$151.91	$145.21	$150.89	$149.10	22,508
2021-05-28	$150.00	$150.02	$145.68	$147.05	$145.30	21,613
2021-05-27	$153.28	$153.28	$145.45	$149.91	$148.13	53,051
2021-05-26	$149.13	$153.77	$148.08	$151.10	$149.31	3,928
2021-05-25	$150.99	$151.05	$148.62	$149.12	$147.35	8,106
2021-05-24	$150.06	$150.08	$147.02	$150.08	$148.30	5,607
2021-05-21	$153.77	$153.77	$149.35	$150.20	$148.42	3,166
2021-05-20	$150.98	$155.01	$150.21	$151.68	$149.88	8,572
2021-05-19	$153.50	$156.84	$150.79	$151.35	$149.55	5,912
2021-05-18	$158.70	$160.51	$157.44	$158.40	$156.52	7,908
2021-05-17	$153.31	$158.45	$153.00	$156.03	$154.18	4,571
2021-05-14	$155.51	$156.45	$153.78	$154.88	$153.04	4,098
2021-05-13	$156.00	$158.16	$152.00	$153.34	$151.52	10,651
2021-05-12	$156.99	$162.52	$154.92	$155.45	$153.60	11,564
2021-05-11	$151.13	$160.36	$150.00	$157.31	$155.44	15,076
2021-05-10	$150.73	$155.00	$148.75	$152.20	$150.39	14,587
2021-05-07	$149.32	$157.01	$149.15	$155.60	$153.75	24,336
2021-05-06	$148.45	$156.01	$148.45	$149.21	$147.44	8,471
2021-05-05	$147.45	$153.02	$145.38	$148.40	$146.64	21,788
2021-05-04	$154.98	$157.01	$146.31	$147.00	$145.25	12,108
2021-05-03	$159.79	$163.14	$159.78	$159.78	$157.88	6,329
2021-04-30	$159.56	$160.00	$157.76	$159.00	$157.11	7,846
2021-04-29	$162.00	$162.00	$157.51	$158.44	$156.56	8,519
2021-04-28	$157.99	$160.75	$153.90	$157.30	$155.43	12,974
2021-04-27	$168.09	$169.40	$161.23	$161.23	$159.32	10,839
2021-04-26	$168.55	$173.20	$166.23	$168.90	$166.89	13,326
2021-04-23	$155.75	$169.70	$155.14	$167.01	$165.03	11,807
2021-04-22	$149.28	$157.99	$148.04	$154.06	$152.23	15,026
2021-04-21	$147.50	$147.50	$147.50	$147.50	$145.75	1,921
2021-04-20	$143.11	$144.00	$142.21	$143.66	$141.95	6,564
2021-04-19	$140.56	$144.81	$140.56	$144.59	$142.87	3,861
2021-04-16	$144.60	$147.01	$143.88	$144.39	$142.68	3,057
2021-04-15	$147.42	$147.42	$143.03	$143.03	$141.33	4,445
2021-04-14	$149.64	$149.68	$146.85	$146.85	$145.11	8,106
2021-04-13	$148.00	$149.90	$148.00	$149.05	$147.28	3,646
2021-04-12	$151.53	$151.53	$149.90	$150.70	$148.91	2,639
2021-04-09	$152.00	$155.77	$150.00	$152.36	$150.55	15,404
2021-04-08	$155.40	$155.40	$152.40	$153.90	$152.07	9,724
2021-04-07	$157.03	$157.03	$153.95	$153.95	$152.12	4,605
2021-04-06	$162.29	$162.32	$155.42	$159.00	$157.11	6,294
2021-04-05	$157.24	$162.66	$157.24	$160.64	$158.73	5,072
2021-04-01	$156.08	$162.77	$156.08	$156.61	$154.75	6,161
2021-03-31	$155.28	$164.26	$155.28	$157.88	$155.73	13,063
2021-03-30	$161.00	$161.99	$157.73	$160.52	$158.33	6,502
2021-03-29	$160.49	$164.76	$160.49	$164.45	$162.21	4,122
2021-03-26	$151.95	$157.06	$145.00	$157.06	$154.92	111,888
2021-03-25	$147.01	$152.59	$146.23	$150.94	$148.88	4,128
2021-03-24	$149.20	$153.40	$145.33	$149.00	$146.97	17,991
2021-03-23	$148.04	$150.44	$145.22	$149.00	$146.97	6,775
2021-03-22	$153.00	$153.33	$149.17	$149.40	$147.36	5,279
2021-03-19	$151.29	$153.24	$148.44	$153.24	$151.15	37,014
2021-03-18	$157.02	$157.64	$147.32	$148.51	$146.49	5,760
2021-03-17	$159.65	$160.27	$155.25	$157.38	$155.23	7,115
2021-03-16	$156.60	$157.88	$155.48	$157.00	$154.86	5,792
2021-03-15	$161.38	$161.42	$159.04	$160.47	$158.28	4,439
2021-03-12	$166.25	$168.23	$165.98	$166.85	$164.57	5,145
2021-03-11	$163.10	$165.50	$160.84	$162.67	$160.45	5,305
2021-03-10	$165.00	$166.25	$163.37	$163.37	$161.14	11,750
2021-03-09	$156.23	$161.24	$156.23	$161.00	$158.80	9,044
2021-03-08	$154.15	$162.47	$152.92	$158.40	$156.24	9,959
2021-03-05	$155.91	$155.91	$151.18	$153.50	$151.41	10,725
2021-03-04	$155.88	$155.91	$146.04	$151.30	$149.24	14,664
2021-03-03	$155.28	$157.38	$152.00	$153.55	$151.46	13,459
2021-03-02	$166.40	$169.73	$155.50	$157.95	$155.80	61,673
2021-03-01	$179.49	$179.49	$166.22	$171.51	$169.17	22,841
2021-02-26	$155.06	$178.00	$155.06	$172.50	$170.15	35,116
2021-02-25	$161.51	$163.58	$148.50	$148.50	$146.48	25,141
2021-02-24	$150.45	$159.50	$150.45	$159.50	$157.33	5,954
2021-02-23	$148.75	$151.48	$145.34	$149.81	$147.77	6,399
2021-02-22	$150.00	$150.19	$148.55	$149.00	$146.97	6,404
2021-02-19	$149.89	$155.00	$148.55	$151.77	$149.70	5,121
2021-02-18	$152.95	$155.41	$149.90	$149.92	$147.88	7,673
2021-02-17	$148.85	$151.27	$148.52	$148.86	$146.83	3,690
2021-02-16	$149.35	$150.52	$148.00	$148.55	$146.52	10,208
2021-02-12	$151.50	$151.50	$145.23	$149.38	$147.34	8,352
2021-02-11	$156.88	$156.88	$148.34	$148.34	$146.32	6,310
2021-02-10	$155.00	$155.00	$149.49	$149.49	$147.45	11,506
2021-02-09	$164.76	$164.76	$155.32	$156.02	$153.89	7,543
2021-02-08	$172.50	$172.50	$166.83	$168.51	$166.21	5,304
2021-02-05	$174.80	$174.94	$171.65	$172.05	$169.70	4,816
2021-02-04	$172.26	$173.85	$172.26	$173.72	$171.35	3,385
2021-02-03	$181.91	$182.88	$173.30	$173.30	$170.94	8,084
2021-02-02	$182.06	$183.41	$176.00	$181.91	$179.43	10,145
2021-02-01	$183.80	$186.80	$182.04	$182.04	$179.56	11,013
2021-01-29	$175.57	$193.60	$175.43	$185.00	$182.48	19,157
2021-01-28	$166.64	$184.99	$166.64	$178.84	$176.40	21,137
2021-01-27	$156.00	$167.60	$154.43	$166.50	$164.23	18,004
2021-01-26	$156.22	$159.60	$154.14	$158.90	$156.73	5,275
2021-01-25	$149.98	$154.01	$148.79	$153.95	$151.85	10,095
2021-01-22	$149.85	$151.13	$145.19	$150.71	$148.66	13,500
2021-01-21	$154.04	$154.80	$147.38	$150.00	$147.95	5,077
2021-01-20	$155.00	$169.96	$152.11	$153.10	$151.01	6,465
2021-01-19	$149.94	$151.00	$149.94	$151.00	$148.94	3,335
2021-01-15	$144.45	$147.72	$144.45	$146.10	$144.11	9,004
2021-01-14	$146.32	$149.03	$146.04	$146.12	$144.13	10,320
2021-01-13	$150.00	$150.00	$147.20	$147.80	$145.78	5,050
2021-01-12	$151.90	$151.90	$148.80	$150.20	$148.15	10,687
2021-01-11	$149.80	$149.81	$146.00	$148.10	$146.08	10,960
2021-01-08	$152.19	$152.19	$152.19	$152.19	$150.11	3,162
2021-01-07	$153.73	$159.80	$150.12	$153.40	$151.31	3,213
2021-01-06	$151.70	$156.95	$151.70	$152.14	$150.07	11,729
2021-01-05	$148.42	$151.79	$148.42	$151.79	$149.72	5,311
2021-01-04	$146.50	$147.04	$143.07	$145.90	$143.91	10,521
2020-12-31	$140.24	$149.76	$140.24	$146.00	$144.01	41,821
2020-12-30	$147.11	$147.11	$145.00	$145.10	$143.12	9,333
2020-12-29	$154.33	$154.33	$145.23	$145.56	$143.58	11,943
2020-12-28	$155.49	$158.74	$154.80	$154.81	$152.70	11,795
2020-12-24	$163.75	$164.75	$163.75	$164.75	$162.50	1,950
2020-12-23	$170.00	$170.00	$166.46	$167.03	$164.75	2,255
2020-12-22	$173.59	$174.50	$168.00	$169.59	$167.28	5,743
2020-12-21	$168.75	$168.75	$161.71	$167.51	$165.23	5,251
2020-12-18	$171.98	$175.26	$169.00	$171.60	$169.26	23,338
2020-12-17	$171.00	$171.77	$167.37	$169.00	$166.42	5,266
2020-12-16	$174.73	$174.73	$169.12	$169.79	$167.20	7,714
2020-12-15	$165.72	$170.75	$165.72	$168.05	$165.49	8,589
2020-12-14	$168.16	$171.58	$161.06	$161.06	$158.61	5,412
2020-12-11	$173.01	$173.01	$167.34	$167.34	$164.79	4,346
2020-12-10	$158.74	$166.08	$158.74	$166.08	$163.55	8,322
2020-12-09	$156.61	$161.02	$156.61	$160.11	$157.67	10,724
2020-12-08	$151.70	$155.76	$146.00	$155.57	$153.20	8,260
2020-12-07	$152.91	$153.93	$151.20	$152.11	$149.79	3,407
2020-12-04	$153.10	$153.80	$150.00	$151.00	$148.70	10,231
2020-12-03	$148.11	$150.41	$144.57	$149.05	$146.78	10,276
2020-12-02	$147.00	$147.74	$143.00	$146.11	$143.88	13,635
2020-12-01	$141.25	$146.35	$141.25	$145.36	$143.14	12,337
2020-11-30	$144.93	$147.75	$141.72	$141.72	$139.56	16,935
2020-11-27	$150.25	$150.25	$146.26	$146.26	$144.03	5,475
2020-11-25	$151.00	$154.10	$149.80	$150.09	$147.80	15,362
2020-11-24	$149.97	$149.97	$146.96	$147.96	$145.70	7,396
2020-11-23	$150.73	$150.73	$145.11	$146.38	$144.15	7,764
2020-11-20	$138.42	$145.58	$138.42	$144.30	$142.10	11,230
2020-11-19	$138.11	$141.68	$138.11	$141.68	$139.52	2,716
2020-11-18	$139.34	$142.50	$137.84	$138.22	$136.11	6,303
2020-11-17	$139.00	$140.75	$134.02	$139.11	$136.99	14,299
2020-11-16	$142.20	$142.20	$138.59	$140.09	$137.95	16,364
2020-11-13	$141.37	$142.44	$138.67	$140.04	$137.91	13,754
2020-11-12	$148.35	$152.67	$140.39	$140.70	$138.56	11,309
2020-11-11	$150.34	$150.34	$149.90	$149.90	$147.62	5,149
2020-11-10	$149.52	$157.76	$149.52	$154.00	$151.65	8,971
2020-11-09	$154.61	$156.94	$147.99	$147.99	$145.73	11,443
2020-11-06	$151.01	$151.83	$147.40	$147.40	$145.15	4,291
2020-11-05	$154.25	$156.00	$153.00	$153.10	$150.77	8,548
2020-11-04	$157.98	$157.98	$152.83	$153.73	$151.39	7,456
2020-11-03	$152.62	$159.07	$152.62	$157.98	$155.57	7,704
2020-11-02	$148.22	$150.45	$147.10	$149.95	$147.66	7,301
2020-10-30	$150.69	$156.93	$149.70	$149.70	$147.42	10,028
2020-10-29	$156.62	$157.28	$155.00	$155.72	$153.35	5,806
2020-10-28	$159.14	$160.00	$154.50	$156.80	$154.41	6,047
2020-10-27	$164.50	$164.50	$161.66	$162.18	$159.71	3,440
2020-10-26	$165.95	$165.95	$164.03	$164.18	$161.68	7,084
2020-10-23	$168.57	$168.57	$166.90	$166.90	$164.36	3,060
2020-10-22	$170.16	$171.46	$166.01	$166.31	$163.78	9,157
2020-10-21	$168.12	$170.55	$167.87	$169.07	$166.49	9,386
2020-10-20	$172.00	$172.50	$169.01	$170.00	$167.41	13,694
2020-10-19	$176.00	$176.00	$170.55	$171.60	$168.98	4,329
2020-10-16	$180.10	$181.50	$175.17	$175.17	$172.50	8,284
2020-10-15	$171.30	$181.28	$167.62	$181.28	$178.52	19,966
2020-10-14	$179.26	$180.84	$173.25	$174.10	$171.45	15,525
2020-10-13	$177.80	$183.00	$176.64	$178.23	$175.51	11,637
2020-10-12	$172.00	$177.26	$169.94	$176.64	$173.95	8,328
2020-10-09	$171.03	$171.92	$169.12	$170.01	$167.42	5,232
2020-10-08	$172.00	$173.51	$164.83	$170.40	$167.80	5,365
2020-10-07	$160.00	$171.59	$160.00	$170.15	$167.56	8,397
2020-10-06	$163.71	$167.11	$161.91	$162.89	$160.41	9,662
2020-10-05	$160.24	$165.00	$158.67	$163.27	$160.78	14,879
2020-10-02	$157.86	$162.00	$156.49	$160.00	$157.56	11,213
2020-10-01	$154.90	$162.72	$154.00	$160.10	$157.38	24,118
2020-09-30	$158.40	$163.00	$152.93	$156.72	$154.06	42,154
2020-09-29	$144.47	$158.12	$144.00	$157.40	$154.73	16,938
2020-09-28	$140.90	$144.08	$140.90	$144.00	$141.56	6,989
2020-09-25	$134.30	$139.90	$133.75	$136.00	$133.69	11,618
2020-09-24	$129.01	$134.86	$128.60	$134.10	$131.83	21,703
2020-09-23	$129.49	$130.00	$126.25	$129.21	$127.02	20,196
2020-09-22	$126.50	$128.60	$125.38	$128.60	$126.42	24,317
2020-09-21	$131.91	$131.91	$123.55	$126.52	$124.37	22,546
2020-09-18	$134.70	$135.20	$128.33	$135.20	$132.91	39,796
2020-09-17	$128.25	$131.59	$127.46	$131.59	$129.36	11,066
2020-09-16	$129.50	$134.78	$128.18	$129.90	$127.70	20,937
2020-09-15	$128.00	$130.00	$127.50	$129.83	$127.63	9,911
2020-09-14	$128.25	$129.65	$126.84	$128.10	$125.93	8,623
2020-09-11	$127.40	$130.49	$125.05	$127.65	$125.48	8,626
2020-09-10	$130.00	$130.99	$126.48	$128.29	$126.11	8,697
2020-09-09	$130.00	$131.50	$129.03	$129.96	$127.76	12,699
2020-09-08	$131.15	$131.15	$129.24	$129.24	$127.05	7,314
2020-09-04	$139.85	$139.85	$132.00	$136.00	$133.69	9,378
2020-09-03	$139.10	$141.25	$137.10	$137.50	$135.17	13,720
2020-09-02	$139.61	$144.32	$139.30	$143.70	$141.26	14,885
2020-09-01	$133.25	$139.41	$133.25	$139.41	$137.05	14,021
2020-08-31	$133.72	$133.72	$131.48	$131.74	$129.51	5,278
2020-08-28	$135.94	$136.28	$132.24	$135.95	$133.64	4,241
2020-08-27	$131.61	$135.78	$129.40	$134.05	$131.78	9,612
2020-08-26	$136.25	$136.70	$131.01	$132.00	$129.76	11,097
2020-08-25	$139.95	$139.95	$137.00	$137.18	$134.85	2,902
2020-08-24	$134.00	$139.60	$133.65	$138.01	$135.67	5,580
2020-08-21	$125.93	$131.99	$125.93	$131.90	$129.66	11,043
2020-08-20	$124.59	$128.97	$124.22	$126.63	$124.48	4,826
2020-08-19	$126.46	$126.46	$124.77	$126.00	$123.86	1,509
2020-08-18	$127.25	$127.25	$125.95	$125.95	$123.81	1,875
2020-08-17	$125.55	$127.00	$124.47	$126.67	$124.52	7,722
2020-08-14	$126.96	$126.99	$124.03	$125.75	$123.62	4,555
2020-08-13	$124.45	$128.29	$124.45	$126.45	$124.31	4,694
2020-08-12	$127.41	$129.00	$125.10	$126.86	$124.71	3,898
2020-08-11	$126.15	$130.00	$126.15	$127.02	$124.87	6,374
2020-08-10	$126.89	$129.70	$126.89	$128.71	$126.53	4,217
2020-08-07	$125.70	$125.70	$124.43	$125.26	$123.14	2,558
2020-08-06	$122.99	$122.99	$119.75	$120.71	$118.66	3,175
2020-08-05	$124.70	$125.00	$122.00	$122.50	$120.42	7,328
2020-08-04	$120.45	$124.89	$120.45	$124.00	$121.90	1,900
2020-08-03	$123.07	$125.69	$122.51	$124.49	$122.38	7,639
2020-07-31	$119.55	$123.68	$118.25	$121.75	$119.68	8,770
2020-07-30	$122.46	$122.46	$117.50	$119.50	$117.47	4,922
2020-07-29	$121.20	$123.50	$120.69	$123.11	$121.02	6,797
2020-07-28	$120.10	$120.35	$116.53	$120.30	$118.26	6,309
2020-07-27	$116.00	$121.80	$116.00	$121.80	$119.73	2,537
2020-07-24	$115.97	$118.60	$113.54	$117.63	$115.63	4,926
2020-07-23	$115.25	$117.30	$114.02	$115.50	$113.54	4,836
2020-07-22	$116.00	$116.51	$113.40	$115.26	$113.30	6,291
2020-07-21	$116.00	$116.00	$115.50	$115.50	$113.54	2,988
2020-07-20	$115.41	$116.00	$113.00	$113.00	$111.08	4,132
2020-07-17	$109.80	$118.91	$104.58	$114.70	$112.75	11,173
2020-07-16	$116.75	$116.75	$113.31	$113.31	$111.39	3,305
2020-07-15	$115.80	$120.00	$115.80	$117.50	$115.51	14,293
2020-07-14	$112.81	$114.82	$112.81	$113.50	$111.57	4,710
2020-07-13	$113.99	$115.00	$111.45	$112.17	$110.27	8,086
2020-07-10	$109.41	$113.25	$108.70	$112.27	$110.37	13,474
2020-07-09	$110.00	$110.00	$105.15	$107.01	$105.19	12,504
2020-07-08	$103.35	$106.74	$103.00	$106.71	$104.90	11,831
2020-07-07	$99.72	$101.01	$98.25	$101.01	$99.30	5,238
2020-07-06	$103.73	$104.77	$100.97	$101.53	$99.81	5,012
2020-07-02	$100.66	$102.50	$100.66	$101.40	$99.68	7,432
2020-07-01	$106.00	$106.00	$100.00	$100.00	$98.03	10,129
2020-06-30	$104.51	$106.00	$103.12	$105.80	$103.72	7,183
2020-06-29	$100.96	$106.95	$100.96	$104.51	$102.45	13,945
2020-06-26	$105.44	$105.44	$98.19	$100.01	$98.04	25,362
2020-06-25	$106.00	$108.10	$102.22	$106.50	$104.41	6,239
2020-06-24	$105.40	$105.70	$104.30	$104.30	$102.25	4,392
2020-06-23	$104.90	$104.90	$102.60	$104.01	$101.96	2,718
2020-06-22	$103.66	$106.15	$103.14	$103.49	$101.45	3,304
2020-06-19	$111.17	$116.00	$101.62	$106.91	$104.81	18,062
2020-06-18	$98.74	$112.50	$98.74	$109.70	$107.54	28,534
2020-06-17	$109.99	$109.99	$99.00	$99.64	$97.68	7,671
2020-06-16	$95.47	$103.69	$95.38	$102.69	$100.67	14,748
2020-06-15	$91.46	$93.80	$90.33	$92.06	$90.25	5,299
2020-06-12	$100.33	$100.33	$94.01	$94.12	$92.27	8,857
2020-06-11	$107.60	$110.89	$96.80	$96.80	$94.90	7,816
2020-06-10	$112.00	$114.43	$110.10	$111.85	$109.65	7,281
2020-06-09	$111.57	$112.45	$109.50	$111.70	$109.50	9,660
2020-06-08	$114.40	$114.40	$110.00	$113.00	$110.78	18,965
2020-06-05	$113.70	$115.38	$110.00	$112.81	$110.59	13,130
2020-06-04	$115.91	$116.36	$109.56	$110.30	$108.13	14,643
2020-06-03	$115.00	$116.60	$115.00	$115.31	$113.04	5,645
2020-06-02	$112.00	$113.00	$111.95	$112.51	$110.30	3,972
2020-06-01	$106.20	$111.98	$103.02	$111.20	$109.01	37,786
2020-05-29	$103.50	$106.60	$102.11	$102.30	$100.29	11,130
2020-05-28	$112.00	$112.00	$103.00	$103.00	$100.97	10,516
2020-05-27	$110.00	$110.88	$104.51	$110.88	$108.70	6,624
2020-05-26	$106.00	$110.00	$106.00	$108.86	$106.72	14,841
2020-05-22	$101.55	$104.91	$101.55	$104.50	$102.44	6,105
2020-05-21	$99.00	$103.76	$98.91	$100.80	$98.82	7,541
2020-05-20	$98.80	$99.33	$97.52	$98.60	$96.66	4,712
2020-05-19	$97.66	$99.10	$94.01	$94.96	$93.09	6,169
2020-05-18	$96.40	$99.79	$95.00	$99.79	$97.83	6,641
2020-05-15	$94.06	$95.05	$91.04	$93.50	$91.66	3,922
2020-05-14	$92.00	$95.00	$89.60	$93.28	$91.45	8,765
2020-05-13	$88.00	$93.50	$88.00	$93.00	$91.17	12,542
2020-05-12	$96.80	$96.80	$91.01	$91.01	$89.22	5,833
2020-05-11	$89.88	$100.00	$88.88	$95.00	$93.13	13,600
2020-05-08	$94.39	$94.39	$92.00	$92.00	$90.19	3,170
2020-05-07	$90.63	$91.91	$88.02	$88.40	$86.66	4,243
2020-05-06	$93.77	$94.13	$91.25	$91.25	$89.46	8,642
2020-05-05	$95.97	$97.02	$90.57	$92.50	$90.68	8,087
2020-05-04	$88.40	$96.31	$87.87	$95.67	$93.79	21,570
2020-05-01	$87.20	$89.79	$79.31	$88.70	$86.96	16,330
2020-04-30	$86.41	$92.47	$86.41	$90.10	$88.33	15,587
2020-04-29	$85.86	$91.27	$85.86	$89.41	$87.65	8,233
2020-04-28	$83.60	$85.07	$83.01	$83.01	$81.38	3,716
2020-04-27	$78.05	$82.20	$78.05	$81.90	$80.29	6,441
2020-04-24	$80.31	$82.00	$76.90	$77.80	$76.27	3,620
2020-04-23	$82.50	$85.00	$80.56	$83.60	$81.96	6,982
2020-04-22	$80.06	$84.60	$76.63	$82.30	$80.68	9,937
2020-04-21	$81.86	$81.86	$78.32	$79.30	$77.74	5,459
2020-04-20	$92.75	$92.75	$78.40	$82.13	$80.51	4,510
2020-04-17	$81.48	$91.99	$80.00	$90.00	$88.23	10,770
2020-04-16	$78.00	$80.91	$72.95	$79.50	$77.94	8,054
2020-04-15	$78.09	$80.05	$78.09	$78.49	$76.95	9,907
2020-04-14	$85.00	$87.47	$83.16	$85.55	$83.87	7,739
2020-04-13	$82.40	$85.28	$79.10	$82.81	$81.18	9,399
2020-04-09	$83.85	$84.42	$77.60	$83.88	$82.23	13,377
2020-04-08	$74.99	$82.48	$74.99	$81.69	$79.82	10,762
2020-04-07	$78.13	$80.10	$77.10	$77.10	$75.33	6,573
2020-04-06	$80.69	$80.69	$72.85	$79.38	$77.56	12,865
2020-04-03	$77.53	$81.70	$76.26	$76.26	$74.51	7,031
2020-04-02	$80.00	$82.21	$77.46	$82.21	$80.32	6,181
2020-04-01	$80.00	$82.34	$78.52	$79.06	$77.25	16,031
2020-03-31	$79.60	$84.40	$75.00	$84.40	$82.46	12,927
2020-03-30	$78.07	$83.32	$70.34	$80.00	$78.17	6,004
2020-03-27	$80.00	$85.27	$75.61	$77.10	$75.33	6,795
2020-03-26	$73.00	$86.47	$73.00	$83.00	$81.10	7,281
2020-03-25	$72.11	$76.90	$67.26	$72.00	$70.35	10,857
2020-03-24	$64.18	$74.59	$64.18	$74.59	$72.88	8,607
2020-03-23	$58.96	$63.84	$55.22	$61.52	$60.11	14,197
2020-03-20	$64.39	$67.00	$54.79	$58.65	$57.31	13,659
2020-03-19	$56.80	$64.93	$50.38	$64.93	$63.44	17,024
2020-03-18	$61.60	$61.60	$57.00	$57.00	$55.69	15,726
2020-03-17	$58.72	$66.74	$58.72	$65.87	$64.36	17,605
2020-03-16	$61.44	$66.19	$56.20	$56.20	$54.91	30,866
2020-03-13	$71.25	$71.25	$67.00	$67.06	$65.52	21,441
2020-03-12	$65.00	$68.15	$63.00	$68.15	$66.59	18,369
2020-03-11	$73.90	$73.90	$68.00	$68.00	$66.44	10,229
2020-03-10	$75.40	$75.40	$74.00	$74.69	$72.98	4,745
2020-03-09	$75.72	$76.00	$72.46	$73.94	$72.24	8,573
2020-03-06	$81.86	$82.01	$78.00	$80.44	$78.60	17,533
2020-03-05	$84.53	$85.30	$83.00	$84.60	$82.66	18,561
2020-03-04	$83.08	$86.49	$83.08	$86.49	$84.51	4,814
2020-03-03	$83.01	$83.55	$80.00	$81.58	$79.71	12,686
2020-03-02	$78.74	$83.75	$78.74	$83.25	$81.34	6,467
2020-02-28	$79.62	$82.74	$76.61	$78.30	$76.50	10,684
2020-02-27	$83.63	$85.25	$80.29	$80.29	$78.45	8,745
2020-02-26	$83.50	$85.00	$83.24	$85.00	$83.05	11,418
2020-02-25	$87.37	$87.37	$81.98	$82.37	$80.48	16,410
2020-02-24	$86.74	$88.00	$86.09	$87.14	$85.14	5,476
2020-02-21	$86.40	$88.39	$86.40	$88.33	$86.30	6,876
2020-02-20	$87.40	$87.48	$86.09	$86.51	$84.53	3,022
2020-02-19	$87.20	$88.84	$85.77	$87.43	$85.43	30,972
2020-02-18	$85.50	$87.20	$83.50	$87.00	$85.01	36,527
2020-02-14	$90.84	$90.84	$83.85	$85.50	$83.54	17,310
2020-02-13	$94.10	$95.10	$90.78	$91.10	$89.01	13,894
2020-02-12	$99.26	$99.26	$93.64	$94.60	$92.43	11,152
2020-02-11	$98.53	$99.91	$97.60	$99.00	$96.73	3,129
2020-02-10	$99.67	$99.67	$98.50	$98.92	$96.65	2,903
2020-02-07	$102.20	$102.20	$98.00	$100.01	$97.72	5,555
2020-02-06	$103.48	$103.48	$99.89	$102.40	$100.05	10,753
2020-02-05	$101.01	$103.45	$101.01	$103.30	$100.93	5,752
2020-02-04	$104.07	$105.75	$100.99	$100.99	$98.67	10,073
2020-02-03	$105.74	$106.30	$102.58	$103.06	$100.70	9,180
2020-01-31	$106.96	$106.96	$104.99	$105.40	$102.98	6,964
2020-01-30	$106.75	$108.96	$106.06	$107.26	$104.80	8,114
2020-01-29	$107.53	$108.18	$106.39	$107.62	$105.15	6,654
2020-01-28	$108.45	$108.80	$108.45	$108.80	$106.31	1,963
2020-01-27	$108.70	$109.14	$107.54	$108.13	$105.65	4,192
2020-01-24	$111.29	$111.29	$109.99	$110.18	$107.65	4,760
2020-01-23	$109.50	$111.50	$108.98	$111.25	$108.70	9,420
2020-01-22	$110.22	$110.84	$108.60	$109.95	$107.43	5,932
2020-01-21	$109.45	$110.99	$108.90	$110.11	$107.59	9,317
2020-01-17	$109.75	$109.75	$108.97	$109.00	$106.50	5,912
2020-01-16	$109.44	$109.70	$108.91	$109.30	$106.79	7,822
2020-01-15	$108.05	$109.64	$106.88	$108.59	$106.10	9,049
2020-01-14	$108.99	$110.12	$107.60	$107.88	$105.41	9,974
2020-01-13	$108.61	$109.23	$105.33	$109.23	$106.73	17,473
2020-01-10	$108.10	$108.38	$106.41	$108.25	$105.77	11,947
2020-01-09	$108.43	$109.10	$106.29	$107.80	$105.33	13,626
2020-01-08	$108.30	$109.35	$107.90	$108.58	$106.09	7,554
2020-01-07	$108.57	$109.96	$108.30	$108.30	$105.82	12,215
2020-01-06	$107.50	$110.97	$107.50	$109.35	$106.84	11,491
2020-01-03	$107.02	$110.48	$105.11	$110.30	$107.77	19,545
2020-01-02	$107.98	$108.15	$106.19	$108.00	$105.52	17,410
2019-12-31	$109.41	$110.07	$107.07	$107.29	$104.83	34,231
2019-12-30	$112.47	$113.00	$109.06	$109.67	$107.16	11,532
2019-12-27	$112.60	$114.08	$110.72	$112.50	$109.92	5,864
2019-12-26	$110.88	$114.09	$110.70	$112.57	$109.99	25,202
2019-12-24	$114.00	$114.00	$110.44	$111.55	$108.99	16,219
2019-12-23	$117.84	$118.65	$115.13	$116.39	$110.26	50,094
2019-12-20	$119.16	$119.50	$117.05	$118.05	$111.57	89,044
2019-12-19	$114.50	$119.89	$114.00	$118.98	$112.44	47,858
2019-12-18	$111.59	$115.06	$107.56	$114.88	$108.57	36,015
2019-12-17	$106.25	$113.65	$106.25	$111.56	$105.43	55,039
2019-12-16	$99.30	$105.25	$98.50	$105.07	$99.30	46,823
2019-12-13	$98.20	$99.50	$96.73	$99.30	$93.85	26,917
2019-12-12	$96.55	$99.00	$95.53	$97.95	$92.57	21,849
2019-12-11	$97.34	$97.95	$95.50	$97.33	$91.98	16,018
2019-12-10	$96.63	$97.96	$95.62	$97.30	$91.96	28,015
2019-12-09	$96.43	$98.96	$92.74	$96.45	$91.15	36,709
2019-12-06	$97.60	$98.50	$96.22	$97.25	$91.91	16,864
2019-12-05	$97.59	$97.99	$96.36	$96.36	$91.07	13,647
2019-12-04	$96.50	$97.25	$94.70	$97.10	$91.77	12,420
2019-12-03	$94.20	$96.25	$91.76	$95.83	$90.57	31,478
2019-12-02	$95.74	$96.80	$94.04	$95.00	$89.78	12,976
2019-11-29	$95.92	$95.92	$93.80	$95.81	$90.55	3,883
2019-11-27	$93.65	$96.46	$93.30	$95.01	$89.79	10,253
2019-11-26	$96.75	$97.88	$93.21	$93.70	$88.55	15,744
2019-11-25	$95.26	$98.31	$95.26	$96.92	$91.60	8,375
2019-11-22	$94.30	$95.40	$93.10	$94.41	$89.22	9,428
2019-11-21	$93.79	$95.69	$93.40	$93.72	$88.57	8,474
2019-11-20	$91.70	$94.23	$91.47	$93.35	$88.22	14,792
2019-11-19	$92.05	$92.80	$91.80	$92.03	$86.97	15,939
2019-11-18	$91.98	$92.41	$91.76	$92.20	$87.14	26,436
2019-11-15	$91.97	$93.05	$91.97	$92.90	$87.80	6,078
2019-11-14	$90.81	$92.40	$89.22	$91.56	$86.53	98,069
2019-11-13	$90.44	$92.11	$90.32	$91.68	$86.64	9,620
2019-11-12	$91.86	$92.50	$90.54	$90.54	$85.57	4,679
2019-11-11	$92.26	$92.26	$91.63	$91.63	$86.60	1,551
2019-11-08	$91.89	$92.70	$91.15	$92.25	$87.18	4,177
2019-11-07	$93.90	$93.90	$92.50	$92.50	$87.42	10,845
2019-11-06	$93.63	$93.63	$92.28	$92.95	$87.84	16,307
2019-11-05	$93.52	$93.97	$93.35	$93.40	$88.27	15,904
2019-11-04	$94.15	$94.20	$93.40	$93.50	$88.36	23,128
2019-11-01	$93.14	$94.81	$92.50	$93.76	$88.61	13,212
2019-10-31	$92.60	$94.00	$89.13	$92.85	$87.75	30,361
2019-10-30	$93.40	$94.71	$92.66	$92.74	$87.65	38,349
2019-10-29	$94.35	$94.42	$92.25	$92.98	$87.87	22,659
2019-10-28	$94.32	$94.63	$93.47	$93.47	$88.34	10,226
2019-10-25	$94.65	$95.06	$94.03	$94.03	$88.87	2,889
2019-10-24	$92.43	$95.40	$92.43	$94.62	$89.42	8,351
2019-10-23	$92.08	$93.41	$90.50	$92.41	$87.33	7,502
2019-10-22	$93.11	$94.36	$91.73	$91.73	$86.69	23,257
2019-10-21	$91.43	$93.26	$89.67	$93.26	$88.14	6,373
2019-10-18	$88.27	$91.99	$86.30	$90.85	$85.86	22,349
2019-10-17	$92.14	$94.77	$91.01	$93.15	$88.03	115,777
2019-10-16	$92.13	$92.20	$91.61	$92.01	$86.96	1,878
2019-10-15	$95.00	$96.00	$93.31	$93.73	$88.58	3,949
2019-10-14	$94.49	$95.39	$93.56	$94.60	$89.40	4,498
2019-10-11	$95.36	$97.00	$94.57	$94.62	$89.42	14,753
2019-10-10	$96.83	$96.83	$94.51	$94.51	$89.32	6,327
2019-10-09	$93.48	$96.48	$92.28	$95.62	$90.37	9,284
2019-10-08	$94.14	$94.29	$90.97	$93.02	$87.91	10,048
2019-10-07	$94.87	$96.47	$94.50	$94.70	$89.50	6,234
2019-10-04	$98.63	$98.65	$94.58	$94.73	$89.53	9,240
2019-10-03	$99.98	$100.98	$97.73	$98.68	$93.26	9,525
2019-10-02	$98.98	$100.85	$98.98	$100.11	$94.61	16,672
2019-10-01	$102.39	$102.60	$98.70	$100.07	$94.57	23,421
2019-09-30	$100.79	$102.65	$100.79	$102.25	$96.63	16,597
2019-09-27	$100.00	$101.34	$98.47	$100.73	$95.20	16,277
2019-09-26	$99.90	$100.62	$96.60	$99.70	$94.22	38,972
2019-09-25	$98.31	$101.47	$97.66	$100.03	$94.54	35,925
2019-09-24	$98.01	$99.46	$97.57	$98.20	$92.81	38,337
2019-09-23	$98.44	$100.09	$97.11	$98.70	$93.28	35,292
2019-09-20	$96.72	$100.97	$96.72	$99.83	$94.35	41,286
2019-09-19	$97.29	$98.65	$96.00	$96.32	$91.03	35,999
2019-09-18	$99.02	$99.95	$96.23	$96.82	$91.24	48,652
2019-09-17	$99.00	$99.40	$96.55	$99.02	$93.31	16,223
2019-09-16	$97.86	$99.00	$96.39	$98.41	$92.73	14,009
2019-09-13	$96.65	$98.99	$96.10	$98.07	$92.41	27,723
2019-09-12	$97.61	$99.00	$94.27	$96.20	$90.65	33,223
2019-09-11	$93.00	$97.00	$92.46	$96.61	$91.04	22,539
2019-09-10	$91.49	$93.65	$87.59	$92.39	$87.06	24,812
2019-09-09	$89.18	$92.91	$88.93	$91.80	$86.51	11,263
2019-09-06	$88.93	$91.10	$88.57	$89.65	$84.48	21,084
2019-09-05	$88.90	$89.50	$87.41	$87.41	$82.37	6,245
2019-09-04	$86.79	$88.30	$86.69	$88.30	$83.21	4,615
2019-09-03	$83.92	$86.50	$83.50	$86.01	$81.05	11,999
2019-08-30	$83.50	$87.00	$83.10	$84.20	$79.34	11,401
2019-08-29	$81.70	$83.90	$81.15	$83.00	$78.21	7,994
2019-08-28	$78.91	$81.30	$78.91	$81.30	$76.61	4,689
2019-08-27	$82.31	$82.39	$78.33	$79.57	$74.98	9,672
2019-08-26	$85.90	$85.90	$82.85	$83.88	$79.04	9,082
2019-08-23	$86.43	$87.29	$84.50	$84.83	$79.94	12,726
2019-08-22	$84.78	$87.64	$84.53	$86.97	$81.95	15,046
2019-08-21	$83.75	$84.82	$83.75	$84.09	$79.24	3,550
2019-08-20	$85.10	$87.35	$83.65	$84.69	$79.81	11,734
2019-08-19	$80.53	$85.64	$80.53	$84.86	$79.97	9,047
2019-08-16	$77.50	$80.58	$77.50	$79.90	$75.29	3,505
2019-08-15	$75.81	$77.49	$75.81	$77.49	$73.02	4,702
2019-08-14	$76.22	$77.10	$76.01	$76.01	$71.63	31,007
2019-08-13	$76.62	$78.61	$76.62	$78.47	$73.94	7,759
2019-08-12	$74.90	$76.96	$74.90	$76.62	$72.20	3,713
2019-08-09	$76.25	$76.25	$74.36	$74.36	$70.07	3,140
2019-08-08	$76.50	$77.91	$75.80	$76.41	$72.00	3,911
2019-08-07	$75.05	$77.06	$75.00	$76.00	$71.62	3,960
2019-08-06	$75.11	$76.00	$75.00	$75.13	$70.80	7,323
2019-08-05	$74.64	$75.45	$73.06	$74.83	$70.51	5,592
2019-08-02	$74.38	$75.90	$73.12	$75.72	$71.35	5,728
2019-08-01	$76.45	$78.00	$74.53	$74.53	$70.23	3,787
2019-07-31	$77.11	$78.05	$76.06	$76.06	$71.67	10,940
2019-07-30	$73.50	$78.16	$72.93	$77.10	$72.65	17,076
2019-07-29	$74.95	$75.22	$73.18	$73.69	$69.44	10,297
2019-07-26	$72.85	$75.25	$72.71	$75.25	$70.91	8,026
2019-07-25	$73.77	$73.77	$70.71	$72.40	$68.22	16,600
2019-07-24	$73.07	$73.70	$73.07	$73.41	$69.18	3,390
2019-07-23	$71.66	$74.76	$70.35	$73.03	$68.82	4,535
2019-07-22	$71.48	$72.10	$70.93	$71.59	$67.46	3,208
2019-07-19	$73.88	$73.88	$70.51	$71.31	$67.20	8,515
2019-07-18	$73.60	$75.78	$73.60	$75.39	$71.04	4,472
2019-07-17	$73.77	$74.33	$72.91	$73.65	$69.40	11,549
2019-07-16	$73.22	$73.77	$73.22	$73.77	$69.52	1,632
2019-07-15	$75.73	$75.73	$74.32	$74.32	$70.03	2,210
2019-07-12	$76.37	$77.27	$75.51	$75.51	$71.16	4,580
2019-07-11	$74.77	$76.13	$74.26	$75.74	$71.37	4,025
2019-07-10	$74.00	$75.17	$74.00	$74.68	$70.37	3,287
2019-07-09	$76.19	$76.19	$73.65	$75.42	$71.07	17,342
2019-07-08	$76.00	$76.59	$74.00	$76.59	$72.17	5,534
2019-07-05	$73.87	$76.47	$73.87	$76.30	$71.90	1,725
2019-07-03	$75.07	$75.07	$71.88	$74.29	$70.01	4,221
2019-07-02	$75.52	$75.52	$74.41	$74.80	$70.49	2,241
2019-07-01	$76.80	$78.21	$76.80	$77.30	$72.84	10,137
2019-06-28	$75.16	$79.07	$73.72	$76.81	$72.38	44,403
2019-06-27	$72.88	$75.51	$72.88	$75.40	$71.05	5,289
2019-06-26	$74.11	$74.89	$69.35	$74.44	$70.15	11,970
2019-06-25	$78.31	$79.03	$72.30	$75.10	$70.77	16,378
2019-06-24	$81.11	$81.50	$78.22	$78.92	$74.37	11,373
2019-06-21	$85.76	$88.36	$80.67	$80.81	$76.15	46,804
2019-06-20	$86.21	$87.29	$86.21	$86.60	$81.32	1,220
2019-06-19	$84.48	$88.19	$84.48	$85.87	$80.64	2,723
2019-06-18	$83.29	$85.15	$82.98	$84.60	$79.45	3,995
2019-06-17	$81.49	$83.00	$81.49	$83.00	$77.94	6,605
2019-06-14	$81.67	$82.90	$78.50	$82.90	$77.85	15,698
2019-06-13	$85.07	$88.27	$82.00	$82.00	$77.00	4,227
2019-06-12	$82.25	$82.25	$80.04	$82.00	$77.00	5,803
2019-06-11	$82.33	$83.70	$80.01	$81.52	$76.55	27,377
2019-06-10	$83.56	$83.97	$80.45	$81.93	$76.94	8,079
2019-06-07	$83.46	$84.49	$83.36	$83.98	$78.86	3,718
2019-06-06	$86.44	$86.44	$83.03	$83.85	$78.74	1,844
2019-06-05	$88.00	$88.23	$84.52	$84.52	$79.37	7,333
2019-06-04	$86.50	$87.66	$86.50	$86.82	$81.53	3,872
2019-06-03	$85.68	$86.38	$83.55	$86.38	$81.12	6,688
2019-05-31	$86.43	$86.43	$84.69	$85.42	$80.22	5,666
2019-05-30	$85.71	$86.40	$85.71	$86.40	$81.14	2,393
2019-05-29	$85.22	$87.30	$85.22	$86.12	$80.87	4,684
2019-05-28	$85.92	$87.17	$84.83	$86.02	$80.78	15,394
2019-05-24	$86.00	$86.13	$85.33	$86.10	$80.85	2,726
2019-05-23	$86.61	$86.61	$85.81	$85.81	$80.58	3,946
2019-05-22	$87.81	$88.22	$86.86	$87.50	$82.17	5,202
2019-05-21	$88.73	$89.40	$87.78	$88.59	$83.19	2,697
2019-05-20	$87.61	$89.69	$87.61	$88.40	$83.01	2,370
2019-05-17	$88.00	$89.83	$86.72	$88.98	$83.56	7,615
2019-05-16	$87.99	$90.00	$87.99	$88.35	$82.97	14,605
2019-05-15	$86.02	$88.66	$84.70	$88.00	$82.64	7,007
2019-05-14	$85.99	$87.00	$85.99	$86.41	$81.15	5,239
2019-05-13	$84.50	$85.72	$82.00	$85.36	$80.16	7,089
2019-05-10	$84.92	$86.00	$83.43	$86.00	$80.76	9,205
2019-05-09	$85.10	$85.55	$82.36	$85.10	$79.92	11,678
2019-05-08	$87.04	$87.40	$83.81	$85.59	$80.38	5,715
2019-05-07	$87.80	$88.65	$84.02	$87.03	$81.73	13,404
2019-05-06	$90.40	$93.90	$88.50	$88.51	$83.12	10,113
2019-05-03	$90.80	$91.89	$89.12	$91.89	$86.29	12,328
2019-05-02	$82.03	$88.47	$82.03	$88.47	$83.08	2,057
2019-05-01	$85.00	$87.09	$84.93	$85.90	$80.67	13,000
2019-04-30	$86.44	$86.44	$81.84	$84.66	$79.50	18,457
2019-04-29	$85.99	$86.90	$85.00	$86.66	$81.38	9,663
2019-04-26	$89.42	$89.63	$87.58	$88.20	$82.83	9,888
2019-04-25	$90.53	$95.00	$89.38	$89.42	$83.97	9,739
2019-04-24	$92.11	$96.00	$92.11	$94.75	$88.98	43,636
2019-04-23	$89.02	$95.00	$89.02	$93.40	$87.71	5,869
2019-04-22	$88.04	$91.05	$87.67	$90.29	$84.79	11,497
2019-04-18	$82.60	$86.50	$82.60	$86.49	$81.22	5,509
2019-04-17	$81.00	$82.88	$80.57	$82.41	$77.18	6,367
2019-04-16	$80.00	$80.75	$79.54	$79.54	$74.49	1,720
2019-04-15	$80.26	$80.26	$78.12	$79.85	$74.78	2,828
2019-04-12	$79.50	$79.96	$78.57	$79.87	$74.80	4,570
2019-04-11	$78.22	$78.22	$76.72	$77.50	$72.58	3,283
2019-04-10	$79.46	$79.46	$78.53	$78.92	$73.91	2,186
2019-04-09	$80.45	$80.45	$78.81	$78.81	$73.80	5,628
2019-04-08	$79.57	$80.38	$79.40	$80.26	$75.16	5,863
2019-04-05	$71.26	$79.81	$71.26	$79.57	$74.52	6,712
2019-04-04	$78.10	$79.00	$75.10	$78.11	$73.15	3,998
2019-04-03	$76.80	$78.74	$76.69	$78.05	$73.09	3,612
2019-04-02	$76.05	$76.75	$75.49	$76.75	$71.87	10,084
2019-04-01	$76.40	$76.40	$74.96	$76.16	$71.32	9,567
2019-03-29	$73.80	$76.78	$73.80	$75.80	$70.99	37,723
2019-03-28	$76.00	$76.46	$74.00	$75.70	$70.89	4,101
2019-03-27	$74.60	$76.16	$74.18	$75.05	$70.28	6,730
2019-03-26	$74.00	$75.57	$74.00	$75.51	$70.71	6,311
2019-03-25	$72.61	$75.55	$72.61	$74.00	$69.30	26,725
2019-03-22	$74.21	$74.80	$71.56	$73.04	$68.40	19,135
2019-03-21	$75.55	$76.26	$73.38	$76.26	$71.42	2,608
2019-03-20	$78.45	$79.02	$75.68	$76.82	$71.94	14,006
2019-03-19	$78.80	$80.61	$78.03	$78.25	$73.28	11,410
2019-03-18	$78.70	$80.01	$78.02	$78.74	$73.74	8,126
2019-03-15	$78.39	$79.04	$76.18	$78.29	$73.32	25,835
2019-03-14	$79.91	$79.98	$76.22	$78.00	$73.05	19,369
2019-03-13	$78.60	$80.11	$78.05	$78.25	$73.28	19,230
2019-03-12	$78.50	$79.62	$78.30	$78.50	$73.51	28,346
2019-03-11	$75.65	$79.83	$75.25	$78.70	$73.70	16,370
2019-03-08	$80.61	$80.70	$76.54	$76.54	$71.68	11,280
2019-03-07	$79.72	$80.85	$78.46	$80.85	$75.71	24,193
2019-03-06	$80.55	$81.02	$78.88	$80.35	$75.25	36,892
2019-03-05	$77.70	$80.62	$77.38	$80.60	$75.48	24,240
2019-03-04	$76.26	$79.39	$75.33	$78.50	$73.51	38,906
2019-03-01	$73.15	$76.39	$72.82	$76.39	$71.54	32,019
2019-02-28	$73.63	$74.09	$73.02	$73.90	$69.21	3,214
2019-02-27	$70.20	$73.52	$70.20	$73.43	$68.77	12,494
2019-02-26	$72.20	$73.36	$69.99	$72.65	$68.04	5,356
2019-02-25	$72.50	$74.66	$71.70	$72.83	$68.20	18,224
2019-02-22	$71.50	$72.67	$70.67	$72.35	$67.75	6,081
2019-02-21	$71.03	$71.90	$70.15	$71.47	$66.93	7,168
2019-02-20	$70.90	$72.43	$70.04	$71.22	$66.70	9,947
2019-02-19	$68.02	$74.74	$67.33	$70.99	$66.48	30,679
2019-02-15	$66.15	$68.54	$65.75	$68.06	$63.74	18,794
2019-02-14	$64.77	$66.18	$63.64	$65.88	$61.70	8,794
2019-02-13	$64.66	$65.87	$63.70	$65.43	$61.27	6,670
2019-02-12	$65.00	$65.40	$63.61	$64.55	$60.45	6,000
2019-02-11	$64.35	$65.81	$61.51	$64.54	$60.44	8,647
2019-02-08	$63.20	$64.30	$63.00	$64.30	$60.22	3,632
2019-02-07	$64.64	$66.01	$62.11	$64.37	$60.28	5,613
2019-02-06	$64.52	$65.07	$63.94	$64.90	$60.78	19,178
2019-02-05	$64.79	$65.49	$61.74	$64.99	$60.86	14,057
2019-02-04	$63.40	$64.70	$63.40	$64.52	$60.42	6,200
2019-02-01	$62.72	$63.91	$62.33	$63.48	$59.45	5,979
2019-01-31	$62.99	$63.50	$62.10	$63.30	$59.28	7,757
2019-01-30	$63.40	$64.21	$62.66	$63.08	$59.07	7,448
2019-01-29	$63.84	$63.84	$62.55	$63.45	$59.42	9,285
2019-01-28	$63.98	$64.50	$62.99	$63.35	$59.33	10,108
2019-01-25	$63.68	$65.40	$63.24	$64.60	$60.50	18,224
2019-01-24	$63.55	$64.69	$61.59	$63.88	$59.82	31,718
2019-01-23	$63.01	$65.68	$62.52	$63.61	$59.57	16,721
2019-01-22	$63.17	$65.70	$61.12	$63.49	$59.46	13,799
2019-01-18	$62.32	$63.48	$61.46	$63.40	$59.37	15,246
2019-01-17	$59.27	$62.67	$59.27	$62.09	$58.15	5,401
2019-01-16	$58.53	$59.42	$58.13	$59.40	$55.63	10,298
2019-01-15	$58.73	$59.45	$55.05	$58.98	$55.23	11,449
2019-01-14	$58.08	$59.44	$58.06	$59.30	$55.53	11,167
2019-01-11	$58.00	$59.45	$57.00	$59.10	$55.35	8,762
2019-01-10	$58.08	$59.41	$56.82	$58.11	$54.42	8,083
2019-01-09	$57.88	$58.45	$56.94	$58.28	$54.58	9,218
2019-01-08	$57.48	$57.95	$56.17	$57.88	$54.20	7,785
2019-01-07	$55.63	$57.15	$54.16	$57.01	$53.39	12,731
2019-01-04	$56.01	$56.15	$54.43	$56.05	$52.49	8,850
2019-01-03	$54.29	$55.96	$53.49	$54.61	$51.14	31,176
2019-01-02	$53.53	$56.32	$53.20	$54.87	$51.38	18,576
2018-12-31	$54.45	$55.20	$53.30	$54.07	$50.64	16,396
2018-12-28	$53.97	$54.80	$53.00	$54.39	$50.94	7,722
2018-12-27	$53.36	$54.92	$52.01	$54.27	$50.82	7,838
2018-12-26	$52.52	$55.20	$52.38	$53.64	$50.23	7,422
2018-12-24	$52.00	$53.10	$52.00	$53.00	$49.63	2,823
2018-12-21	$53.36	$53.55	$52.00	$52.90	$49.54	46,297
2018-12-20	$54.10	$54.52	$52.12	$53.68	$50.04	14,384
2018-12-19	$53.40	$55.00	$52.00	$54.25	$50.57	26,847
2018-12-18	$53.27	$54.15	$52.53	$53.20	$49.60	18,388
2018-12-17	$52.00	$54.50	$52.00	$53.11	$49.51	19,502
2018-12-14	$53.50	$54.70	$52.00	$53.53	$49.90	12,931
2018-12-13	$53.68	$55.18	$52.93	$53.82	$50.17	7,621
2018-12-12	$54.01	$54.45	$53.26	$54.13	$50.46	14,732
2018-12-11	$53.56	$54.58	$52.95	$54.01	$50.35	8,456
2018-12-10	$54.00	$54.56	$52.16	$54.14	$50.47	25,433
2018-12-07	$54.85	$56.39	$52.81	$54.15	$50.48	20,050
2018-12-06	$54.43	$55.29	$52.10	$54.74	$51.03	18,506
2018-12-04	$56.00	$56.00	$53.00	$54.95	$51.23	30,059
2018-12-03	$55.40	$56.51	$54.56	$56.30	$52.49	15,803
2018-11-30	$54.88	$56.22	$53.17	$55.40	$51.65	14,502
2018-11-29	$54.80	$56.57	$52.88	$54.86	$51.14	11,662
2018-11-28	$53.20	$55.85	$52.22	$55.12	$51.39	65,882
2018-11-27	$53.32	$54.31	$51.02	$53.38	$49.76	18,243
2018-11-26	$54.63	$57.24	$52.56	$53.60	$49.97	13,197
2018-11-23	$55.49	$55.93	$53.89	$54.74	$51.03	8,124
2018-11-21	$58.00	$58.99	$55.65	$55.80	$52.02	9,957
2018-11-20	$57.80	$57.80	$56.37	$57.09	$53.22	15,862
2018-11-19	$58.66	$62.49	$56.89	$57.66	$53.75	12,643
2018-11-16	$58.37	$61.34	$57.00	$58.36	$54.41	18,024
2018-11-15	$58.56	$62.94	$56.38	$58.67	$54.70	8,235
2018-11-14	$59.06	$59.26	$58.26	$58.36	$54.41	5,721
2018-11-13	$58.61	$63.77	$58.02	$58.68	$54.70	17,326
2018-11-12	$59.10	$59.94	$58.02	$58.55	$54.58	11,370
2018-11-09	$60.00	$62.88	$58.11	$59.24	$55.23	14,941
2018-11-08	$60.25	$62.40	$58.60	$60.14	$56.07	15,160
2018-11-07	$60.19	$61.29	$58.63	$60.49	$56.39	14,771
2018-11-06	$59.84	$61.11	$58.00	$59.85	$55.80	21,606
2018-11-05	$60.20	$60.80	$59.76	$60.00	$55.94	13,129
2018-11-02	$60.67	$63.62	$60.10	$60.70	$56.59	6,448
2018-11-01	$59.84	$61.70	$59.84	$60.58	$56.48	10,575
2018-10-31	$60.99	$61.19	$59.73	$60.50	$56.40	24,557
2018-10-30	$58.75	$60.81	$58.11	$60.31	$56.22	17,400
2018-10-29	$59.96	$60.20	$58.03	$58.82	$54.83	15,094
2018-10-26	$59.72	$60.87	$58.05	$59.34	$55.32	12,238
2018-10-25	$61.84	$62.00	$58.02	$60.56	$56.46	23,455
2018-10-24	$63.70	$64.17	$61.39	$61.39	$57.23	9,871
2018-10-23	$62.82	$64.00	$60.37	$63.75	$59.43	42,692
2018-10-22	$64.11	$66.74	$62.68	$64.20	$59.85	21,065
2018-10-19	$64.09	$66.85	$62.60	$64.03	$59.69	28,000
2018-10-18	$64.50	$64.66	$63.30	$64.25	$59.90	22,340
2018-10-17	$64.93	$65.44	$62.58	$64.82	$60.43	10,796
2018-10-16	$63.20	$66.24	$61.60	$65.12	$60.71	13,097
2018-10-15	$63.63	$63.80	$60.50	$62.90	$58.64	6,820
2018-10-12	$66.56	$67.80	$62.51	$63.64	$59.33	21,840
2018-10-11	$68.24	$69.40	$65.72	$65.72	$61.27	22,454
2018-10-10	$69.45	$70.13	$68.14	$68.32	$63.69	17,341
2018-10-09	$69.18	$71.74	$68.09	$69.52	$64.81	23,561
2018-10-08	$69.05	$71.03	$67.15	$69.22	$64.53	27,943
2018-10-05	$70.81	$72.19	$67.37	$69.04	$64.36	19,849
2018-10-04	$70.57	$72.11	$69.75	$70.62	$65.84	8,677
2018-10-03	$70.65	$71.92	$69.60	$70.58	$65.80	9,931
2018-10-02	$69.55	$72.00	$69.55	$70.49	$65.71	22,586
2018-10-01	$71.37	$72.35	$69.64	$70.42	$65.65	20,242
2018-09-28	$70.76	$72.11	$69.88	$71.16	$66.34	51,028
2018-09-27	$72.56	$74.99	$70.61	$70.81	$66.01	24,298
2018-09-26	$71.80	$77.19	$69.53	$72.57	$67.65	17,944
2018-09-25	$72.55	$73.90	$71.05	$71.80	$66.94	18,820
2018-09-24	$72.32	$73.00	$70.20	$72.40	$67.49	35,584
2018-09-21	$71.60	$74.45	$68.76	$72.91	$67.97	104,903
2018-09-20	$72.10	$72.10	$68.52	$71.60	$66.75	23,776
2018-09-19	$74.79	$75.20	$70.79	$72.21	$67.09	22,435
2018-09-18	$75.15	$76.60	$73.19	$75.02	$69.70	19,859
2018-09-17	$75.36	$75.56	$72.72	$75.15	$69.82	19,896
2018-09-14	$75.00	$75.50	$71.52	$75.24	$69.91	29,975
2018-09-13	$75.66	$76.60	$73.09	$74.81	$69.51	16,703
2018-09-12	$74.79	$75.95	$72.45	$75.15	$69.82	24,415
2018-09-11	$77.49	$77.49	$74.21	$75.04	$69.72	28,135
2018-09-10	$86.65	$86.65	$76.60	$77.58	$72.08	26,271
2018-09-07	$87.50	$87.50	$85.33	$86.47	$80.34	10,039
2018-09-06	$87.50	$87.50	$85.75	$86.71	$80.57	5,704
2018-09-05	$87.60	$87.65	$86.51	$87.14	$80.96	8,282
2018-09-04	$88.50	$89.19	$87.10	$88.26	$82.01	11,577
2018-08-31	$88.01	$89.04	$87.50	$88.75	$82.46	11,414
2018-08-30	$86.50	$88.71	$86.43	$88.01	$81.77	10,565
2018-08-29	$87.79	$89.10	$87.10	$87.50	$81.30	12,926
2018-08-28	$88.27	$89.51	$87.83	$87.83	$81.61	6,209
2018-08-27	$90.07	$90.07	$87.66	$88.10	$81.86	10,288
2018-08-24	$88.00	$88.82	$87.50	$87.88	$81.65	13,009
2018-08-23	$88.80	$89.71	$88.25	$89.23	$82.91	5,094
2018-08-22	$89.00	$89.98	$88.70	$89.31	$82.98	7,678
2018-08-21	$87.75	$89.72	$87.75	$89.05	$82.74	15,659
2018-08-20	$87.40	$88.65	$87.06	$87.76	$81.54	9,131
2018-08-17	$88.94	$88.94	$86.04	$87.32	$81.13	10,799
2018-08-16	$87.31	$89.27	$87.31	$89.27	$82.94	8,398
2018-08-15	$88.25	$88.25	$86.24	$86.55	$80.42	4,262
2018-08-14	$88.27	$90.22	$86.00	$88.78	$82.49	22,655
2018-08-13	$87.23	$88.50	$86.00	$88.15	$81.90	25,956
2018-08-10	$87.72	$90.50	$87.52	$87.86	$81.63	4,824
2018-08-09	$90.50	$90.50	$87.97	$88.32	$82.06	14,142
2018-08-08	$90.50	$90.50	$90.00	$90.45	$84.04	3,799
2018-08-07	$89.40	$90.44	$88.95	$89.44	$83.10	4,261
2018-08-06	$89.13	$90.12	$88.70	$89.65	$83.30	9,505
2018-08-03	$89.30	$90.79	$87.50	$88.98	$82.67	19,118
2018-08-02	$89.56	$90.27	$89.11	$89.38	$83.05	20,605
2018-08-01	$91.01	$92.08	$88.97	$90.00	$83.62	8,213
2018-07-31	$92.96	$94.21	$91.51	$92.28	$85.74	16,187
2018-07-30	$93.10	$94.97	$92.27	$92.45	$85.90	12,821
2018-07-27	$93.99	$95.00	$92.75	$93.25	$86.64	13,593
2018-07-26	$92.01	$93.64	$92.01	$93.33	$86.72	8,012
2018-07-25	$90.40	$93.00	$90.40	$92.10	$85.57	18,379
2018-07-24	$87.76	$92.49	$87.76	$90.51	$84.10	30,698
2018-07-23	$87.65	$88.81	$86.93	$87.60	$81.39	9,608
2018-07-20	$85.12	$89.00	$83.93	$88.35	$82.09	17,633
2018-07-19	$82.55	$85.76	$82.55	$84.31	$78.34	3,819
2018-07-18	$84.64	$85.19	$83.01	$83.96	$78.01	4,731
2018-07-17	$83.27	$84.36	$82.70	$83.64	$77.71	8,555
2018-07-16	$83.04	$83.34	$82.00	$83.34	$77.43	7,205
2018-07-13	$83.05	$84.57	$82.21	$82.96	$77.08	16,071
2018-07-12	$84.29	$84.29	$81.81	$82.83	$76.96	13,701
2018-07-11	$83.88	$84.67	$82.14	$83.93	$77.98	12,320
2018-07-10	$85.34	$85.96	$82.97	$84.33	$78.35	17,721
2018-07-09	$83.25	$85.88	$81.78	$85.12	$79.09	21,145
2018-07-06	$80.75	$84.35	$80.75	$83.20	$77.30	8,640
2018-07-05	$78.50	$80.98	$78.50	$80.70	$74.98	11,763
2018-07-03	$80.01	$80.43	$76.96	$78.43	$72.87	10,631
2018-07-02	$78.51	$80.20	$78.51	$79.54	$73.90	9,256
2018-06-29	$78.70	$79.95	$77.54	$79.11	$73.50	38,301
2018-06-28	$78.48	$79.44	$77.35	$78.00	$72.47	12,862
2018-06-27	$76.56	$79.96	$76.04	$78.64	$73.07	19,393
2018-06-26	$74.39	$77.87	$74.30	$76.70	$71.26	24,953
2018-06-25	$71.50	$74.63	$70.70	$74.17	$68.91	23,043
2018-06-22	$71.44	$72.26	$70.99	$71.99	$66.89	47,455
2018-06-21	$69.55	$72.00	$69.40	$70.71	$65.70	12,825
2018-06-20	$69.04	$70.78	$68.78	$70.10	$65.13	6,545
2018-06-19	$69.13	$71.53	$67.38	$68.85	$63.97	13,403
2018-06-18	$69.40	$69.70	$68.85	$69.66	$64.72	8,065
2018-06-15	$68.37	$70.17	$67.70	$69.70	$64.76	24,333
2018-06-14	$68.44	$71.60	$68.39	$68.80	$63.71	9,471
2018-06-13	$69.10	$69.67	$68.22	$68.36	$63.30	9,754
2018-06-12	$68.72	$71.60	$68.47	$69.09	$63.97	17,897
2018-06-11	$69.21	$69.21	$68.25	$68.46	$63.39	16,334
2018-06-08	$69.60	$69.60	$68.70	$68.99	$63.88	22,069
2018-06-07	$70.22	$70.61	$69.00	$69.61	$64.46	12,841
2018-06-06	$69.41	$70.82	$69.01	$70.32	$65.11	12,928
2018-06-05	$69.78	$70.50	$68.21	$69.42	$64.28	7,577
2018-06-04	$70.38	$70.78	$69.70	$69.90	$64.72	7,934
2018-06-01	$70.08	$71.92	$69.18	$70.04	$64.85	40,570
2018-05-31	$72.31	$72.33	$69.20	$69.54	$64.39	37,344
2018-05-30	$71.77	$73.07	$71.00	$72.42	$67.06	49,585
2018-05-29	$73.75	$74.63	$71.46	$71.68	$66.37	18,286
2018-05-25	$71.64	$74.47	$71.64	$74.28	$68.78	8,525
2018-05-24	$70.95	$72.41	$70.95	$72.37	$67.01	14,472
2018-05-23	$70.89	$71.86	$70.60	$71.73	$66.42	18,523
2018-05-22	$71.95	$73.43	$71.27	$71.27	$65.99	23,907
2018-05-21	$72.03	$73.44	$70.85	$71.74	$66.43	55,585
2018-05-18	$72.34	$73.04	$70.50	$71.50	$66.21	43,312
2018-05-17	$74.67	$74.67	$71.44	$71.99	$66.66	40,864
2018-05-16	$72.01	$73.16	$72.01	$73.00	$67.59	8,996
2018-05-15	$72.60	$72.60	$71.18	$72.10	$66.76	5,391
2018-05-14	$72.62	$73.23	$71.60	$72.76	$67.37	11,282
2018-05-11	$70.40	$72.90	$70.40	$72.36	$67.00	14,895
2018-05-10	$69.50	$70.99	$69.50	$70.26	$65.06	9,579
2018-05-09	$68.22	$69.35	$68.00	$69.33	$64.20	3,095
2018-05-08	$69.00	$69.88	$67.83	$68.99	$63.88	20,081
2018-05-07	$68.96	$69.81	$68.86	$69.12	$64.00	9,817
2018-05-04	$68.36	$69.10	$67.87	$68.84	$63.74	18,166
2018-05-03	$68.19	$68.78	$68.07	$68.78	$63.69	2,817
2018-05-02	$66.34	$69.19	$66.28	$68.34	$63.28	18,064
2018-05-01	$65.90	$67.17	$65.30	$66.70	$61.76	14,761
2018-04-30	$65.50	$65.99	$65.11	$65.30	$60.46	16,643
2018-04-27	$66.15	$66.36	$65.16	$65.66	$60.80	4,091
2018-04-26	$67.34	$67.34	$65.01	$65.90	$61.02	10,181
2018-04-25	$65.76	$66.97	$65.76	$66.97	$62.01	10,457
2018-04-24	$64.99	$66.40	$63.88	$65.60	$60.74	16,914
2018-04-23	$65.00	$65.27	$63.71	$65.04	$60.22	30,096
2018-04-20	$67.40	$67.99	$63.05	$65.73	$60.86	10,729
2018-04-19	$68.06	$69.94	$66.51	$69.70	$64.32	3,352
2018-04-18	$69.70	$71.59	$68.21	$68.70	$63.40	9,238
2018-04-17	$66.98	$69.70	$66.98	$69.68	$64.30	8,696
2018-04-16	$66.76	$66.87	$66.03	$66.35	$61.23	3,604
2018-04-13	$66.63	$66.75	$65.00	$66.50	$61.37	9,308
2018-04-12	$66.43	$66.93	$65.62	$66.32	$61.20	12,233
2018-04-11	$65.01	$66.35	$65.01	$66.01	$60.92	24,688
2018-04-10	$66.14	$67.04	$64.92	$66.30	$61.19	10,482
2018-04-09	$65.36	$66.26	$63.61	$65.45	$60.40	37,333
2018-04-06	$65.00	$67.77	$63.44	$65.04	$60.02	35,393
2018-04-05	$65.49	$66.66	$64.27	$66.26	$61.15	18,847
2018-04-04	$64.88	$65.74	$64.56	$65.41	$60.36	3,430
2018-04-03	$65.34	$66.08	$65.05	$65.37	$60.33	8,623
2018-04-02	$65.05	$65.90	$64.34	$65.00	$59.99	19,095
2018-03-29	$65.68	$65.68	$65.00	$65.10	$60.08	30,495
2018-03-28	$65.02	$65.60	$65.00	$65.37	$60.33	8,031
2018-03-27	$65.34	$66.40	$65.00	$65.00	$59.99	9,059
2018-03-26	$65.00	$65.87	$64.50	$65.05	$60.03	16,803
2018-03-23	$65.37	$66.02	$64.58	$65.00	$59.99	25,275
2018-03-22	$65.10	$66.94	$64.94	$65.50	$60.45	14,962
2018-03-21	$65.34	$66.78	$65.13	$66.25	$61.14	10,714
2018-03-20	$63.58	$66.01	$63.58	$65.84	$60.76	4,162
2018-03-19	$65.13	$65.72	$64.34	$65.55	$60.49	7,305
2018-03-16	$63.72	$66.36	$62.86	$65.47	$60.42	15,914
2018-03-15	$63.67	$64.00	$62.95	$63.52	$58.62	14,019
2018-03-14	$63.52	$63.74	$62.91	$63.50	$58.60	6,511
2018-03-13	$63.68	$64.20	$62.50	$63.11	$58.24	36,702
2018-03-12	$62.26	$63.60	$61.72	$63.50	$58.60	7,596
2018-03-09	$61.15	$63.13	$61.15	$62.33	$57.52	10,764
2018-03-08	$59.97	$61.22	$59.70	$60.88	$56.18	19,320
2018-03-07	$58.34	$60.97	$58.34	$59.65	$55.05	6,973
2018-03-06	$58.90	$59.88	$58.53	$59.58	$54.98	13,715
2018-03-05	$58.02	$59.75	$57.39	$58.75	$54.22	23,418
2018-03-02	$55.00	$58.90	$55.00	$58.33	$53.83	16,092
2018-03-01	$55.90	$60.42	$55.00	$55.29	$51.02	17,909
2018-02-28	$58.60	$58.87	$55.77	$55.82	$51.51	22,421
2018-02-27	$59.88	$59.99	$57.13	$58.48	$53.97	9,970
2018-02-26	$58.62	$61.39	$58.62	$59.30	$54.73	6,472
2018-02-23	$60.12	$60.12	$57.40	$58.46	$53.95	5,218
2018-02-22	$62.06	$62.06	$59.05	$59.96	$55.33	5,544
2018-02-21	$60.55	$62.16	$60.00	$60.00	$55.37	12,372
2018-02-20	$61.15	$65.17	$60.66	$60.66	$55.98	21,076
2018-02-16	$60.72	$62.40	$60.52	$61.55	$56.80	10,859
2018-02-15	$57.67	$62.57	$57.67	$60.90	$56.20	18,713
2018-02-14	$55.36	$57.96	$54.38	$56.91	$52.52	10,582
2018-02-13	$55.20	$55.31	$53.81	$55.02	$50.78	9,797
2018-02-12	$55.19	$56.52	$55.19	$55.60	$51.31	10,498
2018-02-09	$59.00	$59.00	$53.50	$54.77	$50.54	24,392
2018-02-08	$60.45	$60.69	$58.46	$58.50	$53.99	8,646
2018-02-07	$57.95	$60.40	$57.71	$60.34	$55.69	11,314
2018-02-06	$57.23	$58.05	$56.11	$57.82	$53.36	18,487
2018-02-05	$60.36	$61.38	$58.00	$58.15	$53.66	14,397
2018-02-02	$63.41	$63.94	$59.78	$60.50	$55.83	11,631
2018-02-01	$61.91	$62.54	$61.46	$62.43	$57.61	12,135
2018-01-31	$61.78	$62.58	$60.94	$61.16	$56.44	10,069
2018-01-30	$61.11	$62.05	$59.61	$61.62	$56.87	10,734
2018-01-29	$63.60	$63.65	$61.33	$61.52	$56.77	11,727
2018-01-26	$63.67	$64.62	$62.02	$63.00	$58.14	12,570
2018-01-25	$64.40	$64.60	$63.00	$63.00	$58.14	3,052
2018-01-24	$64.62	$64.96	$64.14	$64.20	$59.25	6,266
2018-01-23	$64.88	$66.10	$64.00	$64.61	$59.63	7,790
2018-01-22	$64.66	$67.00	$64.33	$65.20	$60.17	8,406
2018-01-19	$63.49	$65.86	$63.49	$64.63	$59.64	21,027
2018-01-18	$64.77	$66.00	$63.33	$63.33	$58.44	17,641
2018-01-17	$65.29	$66.30	$64.27	$65.05	$60.03	17,260
2018-01-16	$66.56	$67.87	$64.66	$65.05	$60.03	11,089
2018-01-12	$65.94	$68.96	$65.92	$66.20	$61.09	9,308
2018-01-11	$65.77	$66.65	$65.46	$65.80	$60.72	6,066
2018-01-10	$66.69	$66.75	$65.43	$65.57	$60.51	4,188
2018-01-09	$66.97	$68.33	$65.30	$65.84	$60.76	17,988
2018-01-08	$68.40	$69.23	$66.81	$66.87	$61.71	16,398
2018-01-05	$68.38	$69.20	$67.51	$68.55	$63.26	10,391
2018-01-04	$69.99	$70.50	$67.62	$68.49	$63.21	12,909
2018-01-03	$69.66	$70.61	$68.84	$69.33	$63.98	4,534
2018-01-02	$71.50	$72.52	$69.29	$69.71	$64.33	23,181
2017-12-29	$72.00	$72.05	$70.78	$71.41	$65.90	12,685
2017-12-28	$72.00	$72.00	$70.78	$71.78	$66.24	10,835
2017-12-27	$71.72	$74.25	$71.46	$71.88	$66.34	22,194
2017-12-26	$71.79	$71.79	$70.21	$71.05	$65.57	8,456
2017-12-22	$73.86	$74.43	$71.05	$71.92	$66.37	16,002
2017-12-21	$72.77	$76.63	$72.77	$74.36	$68.41	10,960
2017-12-20	$73.24	$74.24	$72.22	$72.77	$66.95	15,050
2017-12-19	$73.50	$73.50	$71.40	$72.93	$67.10	18,237
2017-12-18	$68.85	$71.85	$68.85	$71.85	$66.11	15,181
2017-12-15	$66.00	$69.39	$65.10	$69.06	$63.54	52,020
2017-12-14	$66.46	$66.66	$64.44	$66.17	$60.88	17,272
2017-12-13	$63.76	$66.90	$62.67	$66.48	$61.16	13,881
2017-12-12	$61.37	$64.16	$61.37	$63.54	$58.46	11,885
2017-12-11	$61.75	$62.50	$61.39	$61.83	$56.89	6,784
2017-12-08	$63.10	$64.90	$61.44	$61.44	$56.53	9,773
2017-12-07	$61.98	$62.50	$60.88	$62.17	$57.20	9,358
2017-12-06	$62.10	$62.10	$60.80	$61.03	$56.15	9,657
2017-12-05	$63.20	$63.85	$62.25	$62.61	$57.60	28,816
2017-12-04	$64.22	$64.50	$63.22	$63.80	$58.70	13,483
2017-12-01	$64.50	$64.99	$62.40	$63.99	$58.87	7,404
2017-11-30	$64.46	$64.99	$63.71	$64.58	$59.42	8,773
2017-11-29	$64.64	$65.32	$64.31	$65.13	$59.92	15,162
2017-11-28	$63.76	$65.00	$63.46	$64.80	$59.62	19,132
2017-11-27	$65.63	$66.29	$63.92	$64.03	$58.91	10,303
2017-11-24	$65.87	$67.19	$65.87	$67.10	$61.73	18,459
2017-11-22	$65.24	$66.60	$64.24	$66.20	$60.91	13,467
2017-11-21	$64.55	$65.87	$64.55	$65.06	$59.86	7,735
2017-11-20	$65.21	$66.00	$64.75	$65.15	$59.94	11,205
2017-11-17	$64.32	$66.32	$64.32	$66.18	$60.89	5,182
2017-11-16	$64.50	$66.00	$64.38	$64.53	$59.37	11,634
2017-11-15	$64.92	$64.92	$63.04	$64.37	$59.22	15,574
2017-11-14	$64.40	$65.80	$64.40	$65.28	$60.06	10,168
2017-11-13	$64.59	$65.84	$64.33	$64.64	$59.47	15,460
2017-11-10	$65.12	$65.12	$64.04	$64.29	$59.15	4,641
2017-11-09	$64.46	$65.95	$64.02	$64.59	$59.43	10,648
2017-11-08	$65.77	$67.04	$64.30	$64.75	$59.57	42,079
2017-11-07	$66.70	$67.79	$65.63	$66.02	$60.74	21,808
2017-11-06	$66.43	$67.10	$65.79	$66.64	$61.31	13,426
2017-11-03	$67.32	$68.62	$65.90	$66.53	$61.21	11,661
2017-11-02	$65.10	$67.87	$65.10	$67.51	$62.11	15,529
2017-11-01	$64.60	$66.75	$64.01	$66.20	$60.91	32,930
2017-10-31	$63.37	$65.69	$62.16	$64.49	$59.33	33,154
2017-10-30	$64.57	$68.27	$63.13	$63.36	$58.29	30,497
2017-10-27	$65.53	$66.80	$64.72	$64.96	$59.77	30,636
2017-10-26	$67.18	$68.69	$65.55	$65.80	$60.54	16,362
2017-10-25	$66.84	$66.84	$65.01	$66.55	$61.23	26,123
2017-10-24	$65.40	$67.40	$64.73	$66.66	$61.33	15,050
2017-10-23	$65.55	$67.65	$64.48	$64.52	$59.36	28,313
2017-10-20	$65.08	$66.78	$65.04	$65.49	$60.25	22,335
2017-10-19	$63.60	$65.28	$62.43	$64.44	$59.29	65,388
2017-10-18	$63.09	$65.01	$63.09	$63.50	$58.42	27,742
2017-10-17	$61.43	$63.83	$61.43	$63.55	$58.47	22,707
2017-10-16	$61.99	$62.82	$61.22	$62.13	$57.16	31,588
2017-10-13	$63.30	$64.38	$61.67	$62.00	$57.04	13,861
2017-10-12	$64.93	$65.50	$61.90	$63.50	$58.42	32,123
2017-10-11	$66.57	$66.57	$64.65	$64.65	$59.48	15,874
2017-10-10	$66.65	$66.98	$65.96	$66.18	$60.89	6,740
2017-10-09	$67.50	$67.60	$66.40	$66.85	$61.50	34,056
2017-10-06	$70.09	$70.09	$67.63	$67.93	$62.50	21,890
2017-10-05	$70.03	$70.46	$69.66	$69.80	$64.22	23,451
2017-10-04	$70.77	$70.94	$69.08	$70.05	$64.45	24,465
2017-10-03	$73.27	$73.40	$69.66	$70.16	$64.55	49,737
2017-10-02	$71.80	$73.45	$71.80	$72.87	$67.04	14,971
2017-09-29	$71.95	$72.65	$71.40	$71.84	$66.10	40,879
2017-09-28	$74.55	$74.55	$73.00	$73.06	$67.22	15,522
2017-09-27	$71.47	$74.25	$71.47	$74.25	$68.31	16,106
2017-09-26	$70.29	$72.29	$70.29	$71.41	$65.70	18,551
2017-09-25	$68.31	$71.24	$65.86	$70.22	$64.61	21,096
2017-09-22	$68.25	$68.90	$67.26	$68.51	$63.03	4,693
2017-09-21	$69.10	$69.10	$67.38	$68.45	$62.98	10,236
2017-09-20	$68.36	$69.39	$67.32	$69.09	$63.36	9,353
2017-09-19	$68.29	$68.34	$67.62	$68.34	$62.67	19,460
2017-09-18	$65.91	$68.50	$65.91	$68.02	$62.38	17,853
2017-09-15	$64.99	$66.25	$64.45	$66.14	$60.66	38,389
2017-09-14	$62.90	$65.00	$62.10	$64.80	$59.43	23,544
2017-09-13	$60.96	$63.19	$60.96	$63.09	$57.86	9,367
2017-09-12	$60.00	$61.05	$60.00	$60.70	$55.67	31,383
2017-09-11	$58.61	$59.97	$58.41	$59.83	$54.87	13,733
2017-09-08	$58.79	$59.06	$57.86	$58.48	$53.63	13,448
2017-09-07	$57.89	$58.76	$57.70	$58.39	$53.55	14,888
2017-09-06	$57.60	$57.97	$57.09	$57.97	$53.16	13,119
2017-09-05	$58.03	$58.03	$56.77	$57.33	$52.58	15,707
2017-09-01	$58.48	$58.65	$57.51	$57.70	$52.92	19,211
2017-08-31	$58.45	$58.45	$57.78	$57.99	$53.18	7,044
2017-08-30	$57.40	$57.40	$56.15	$57.39	$52.63	13,920
2017-08-29	$57.00	$57.19	$56.41	$56.41	$51.73	7,178
2017-08-28	$56.39	$57.31	$56.39	$57.31	$52.56	5,917
2017-08-25	$56.74	$57.09	$56.18	$57.00	$52.27	5,136
2017-08-24	$57.19	$57.26	$56.55	$56.95	$52.23	11,929
2017-08-23	$56.56	$57.07	$56.56	$57.07	$52.34	4,803
2017-08-22	$57.17	$57.81	$56.83	$57.25	$52.50	12,861
2017-08-21	$57.42	$57.50	$56.86	$56.90	$52.18	14,279
2017-08-18	$56.89	$57.44	$56.70	$57.44	$52.68	17,309
2017-08-17	$56.89	$57.90	$56.08	$57.38	$52.62	17,805
2017-08-16	$58.80	$58.80	$56.92	$57.30	$52.55	10,568
2017-08-15	$58.62	$59.00	$57.88	$58.79	$53.92	16,542
2017-08-14	$58.79	$59.27	$58.79	$59.04	$54.15	14,267
2017-08-11	$59.15	$60.83	$58.09	$58.81	$53.93	13,962
2017-08-10	$58.93	$59.65	$58.74	$59.07	$54.17	19,678
2017-08-09	$59.36	$60.13	$58.38	$59.04	$54.15	32,875
2017-08-08	$59.58	$59.58	$58.29	$59.22	$54.31	19,643
2017-08-07	$59.50	$59.60	$58.92	$59.41	$54.48	21,830
2017-08-04	$59.09	$60.01	$58.95	$59.62	$54.68	12,008
2017-08-03	$58.78	$60.81	$58.78	$59.10	$54.20	21,095
2017-08-02	$60.24	$60.24	$58.40	$58.89	$54.01	12,620
2017-08-01	$60.05	$60.64	$60.00	$60.50	$55.48	4,921
2017-07-31	$60.50	$60.62	$59.96	$60.04	$55.06	21,936
2017-07-28	$60.80	$60.82	$59.51	$60.52	$55.50	14,568
2017-07-27	$58.88	$61.07	$58.23	$60.47	$55.46	9,589
2017-07-26	$58.45	$60.55	$57.66	$59.46	$54.53	16,159
2017-07-25	$58.81	$59.89	$58.00	$58.21	$53.38	13,894
2017-07-24	$57.70	$58.76	$57.26	$58.32	$53.49	22,920
2017-07-21	$68.63	$68.63	$55.49	$58.11	$53.29	76,326
2017-07-20	$69.75	$70.08	$68.55	$68.55	$62.87	22,767
2017-07-19	$67.89	$70.34	$61.85	$69.60	$63.83	36,339
2017-07-18	$68.82	$70.80	$68.05	$68.39	$62.72	31,637
2017-07-17	$68.80	$69.00	$68.50	$69.00	$63.28	2,102
2017-07-14	$68.95	$69.80	$67.91	$68.50	$62.82	36,197
2017-07-13	$68.10	$69.12	$67.91	$68.99	$63.27	3,873
2017-07-12	$67.59	$68.49	$66.85	$68.49	$62.81	11,516
2017-07-11	$68.80	$68.80	$67.45	$67.45	$61.86	2,087
2017-07-10	$67.49	$67.77	$65.90	$67.20	$61.63	5,706
2017-07-07	$66.25	$67.66	$66.25	$67.53	$61.93	6,345
2017-07-06	$65.50	$67.87	$65.25	$66.61	$61.09	32,414
2017-07-05	$64.79	$65.40	$63.86	$65.10	$59.70	7,592
2017-07-03	$64.57	$64.72	$63.22	$64.72	$59.35	3,791
2017-06-30	$64.61	$64.61	$63.85	$64.40	$59.06	11,387
2017-06-29	$64.90	$65.30	$63.62	$64.30	$58.97	7,464
2017-06-28	$63.96	$64.65	$63.96	$64.48	$59.13	4,317
2017-06-27	$65.28	$65.28	$63.63	$64.28	$58.95	10,987
2017-06-26	$65.01	$65.42	$63.23	$64.50	$59.15	10,264
2017-06-23	$64.36	$65.70	$63.72	$65.33	$59.91	27,657
2017-06-22	$63.78	$64.30	$63.76	$64.15	$58.83	6,008
2017-06-21	$64.25	$64.45	$63.50	$63.80	$58.51	7,173
2017-06-20	$63.84	$65.50	$62.71	$63.99	$58.69	17,364
2017-06-19	$63.32	$65.58	$63.32	$64.15	$58.83	12,836
2017-06-16	$62.52	$65.25	$61.64	$64.66	$59.30	22,936
2017-06-15	$62.55	$63.25	$62.00	$63.25	$57.81	9,052
2017-06-14	$62.95	$62.95	$61.41	$62.40	$57.03	6,734
2017-06-13	$62.52	$63.88	$61.38	$62.39	$57.02	13,359
2017-06-12	$62.37	$62.71	$61.35	$62.36	$57.00	12,342
2017-06-09	$63.00	$63.99	$62.21	$63.62	$58.15	8,580
2017-06-08	$61.53	$63.14	$61.25	$63.12	$57.69	12,043
2017-06-07	$61.37	$61.84	$60.50	$61.52	$56.23	34,567
2017-06-06	$60.00	$61.43	$59.91	$61.26	$55.99	26,863
2017-06-05	$61.55	$62.90	$60.07	$60.30	$55.11	9,216
2017-06-02	$61.49	$62.50	$61.00	$61.70	$56.39	5,701
2017-06-01	$62.00	$62.50	$61.01	$61.34	$56.06	5,906
2017-05-31	$61.38	$62.00	$61.10	$61.22	$55.95	15,960
2017-05-30	$60.34	$66.37	$59.95	$61.45	$56.16	9,414
2017-05-26	$60.00	$60.75	$59.58	$60.40	$55.20	12,054
2017-05-25	$57.98	$61.85	$57.98	$60.70	$55.48	20,052
2017-05-24	$58.70	$61.00	$58.70	$60.95	$55.71	16,748
2017-05-23	$58.65	$59.50	$57.59	$58.81	$53.75	8,007
2017-05-22	$59.50	$60.61	$59.00	$59.25	$54.15	17,382
2017-05-19	$58.73	$59.20	$58.11	$58.95	$53.88	9,860
2017-05-18	$59.29	$59.29	$58.50	$58.98	$53.91	12,306
2017-05-17	$59.15	$59.67	$58.04	$58.69	$53.64	6,344
2017-05-16	$59.51	$59.99	$59.00	$59.44	$54.33	6,458
2017-05-15	$58.36	$59.49	$57.12	$59.49	$54.37	4,031
2017-05-12	$57.95	$58.00	$57.70	$58.00	$53.01	1,582
2017-05-11	$58.91	$58.91	$58.00	$58.68	$53.63	5,408
2017-05-10	$59.10	$60.23	$58.53	$58.90	$53.83	10,701
2017-05-09	$58.09	$59.86	$56.67	$59.54	$54.42	14,338
2017-05-08	$57.78	$58.55	$57.00	$58.00	$53.01	14,810
2017-05-05	$57.37	$58.11	$57.00	$57.00	$52.10	8,654
2017-05-04	$56.76	$57.70	$56.38	$57.40	$52.46	6,301
2017-05-03	$56.66	$57.34	$56.34	$56.34	$51.49	2,701
2017-05-02	$55.73	$57.24	$55.22	$56.30	$51.46	11,174
2017-05-01	$56.50	$56.55	$55.58	$55.79	$50.99	10,439
2017-04-28	$55.59	$56.40	$55.57	$56.17	$51.34	8,230
2017-04-27	$58.29	$58.29	$52.23	$56.37	$51.52	13,088
2017-04-26	$57.39	$59.55	$57.39	$58.42	$53.40	15,891
2017-04-25	$56.25	$59.18	$56.11	$57.50	$52.55	11,663
2017-04-24	$51.50	$56.00	$51.50	$55.15	$50.41	15,452
2017-04-21	$49.00	$51.11	$48.76	$50.47	$46.13	10,282
2017-04-20	$48.98	$49.00	$48.70	$49.00	$44.79	6,125
2017-04-19	$49.17	$49.95	$47.44	$47.44	$43.36	5,377
2017-04-18	$47.71	$49.79	$47.00	$48.76	$44.57	10,223
2017-04-17	$47.14	$47.50	$47.00	$47.45	$43.37	9,224
2017-04-13	$47.25	$47.80	$46.07	$47.03	$42.98	6,447
2017-04-12	$47.25	$47.56	$47.00	$47.09	$43.04	5,888
2017-04-11	$48.48	$48.48	$46.59	$47.50	$43.41	7,679
2017-04-10	$47.01	$48.44	$47.00	$47.64	$43.54	5,224
2017-04-07	$47.88	$49.00	$47.88	$48.20	$44.05	2,222
2017-04-06	$47.56	$49.00	$47.05	$47.68	$43.58	7,728
2017-04-05	$48.51	$48.66	$46.85	$47.21	$43.15	11,551
2017-04-04	$46.99	$49.46	$46.18	$48.02	$43.89	18,587
2017-04-03	$47.00	$47.00	$46.09	$46.60	$42.59	16,420
2017-03-31	$46.76	$47.94	$46.76	$47.79	$43.68	5,987
2017-03-30	$46.19	$47.70	$46.19	$47.36	$43.29	6,907
2017-03-29	$46.10	$46.49	$45.91	$46.31	$42.33	3,346
2017-03-28	$46.31	$46.50	$45.75	$45.86	$41.92	6,677
2017-03-27	$46.69	$46.69	$44.55	$46.45	$42.45	4,520
2017-03-24	$45.90	$47.06	$45.08	$47.03	$42.98	3,776
2017-03-23	$45.70	$46.88	$45.45	$45.78	$41.84	6,643
2017-03-22	$45.45	$46.72	$44.30	$45.49	$41.58	21,638
2017-03-21	$45.86	$46.78	$45.00	$45.15	$41.27	7,587
2017-03-20	$44.00	$45.99	$44.00	$45.52	$41.60	7,617
2017-03-17	$43.48	$44.37	$43.10	$44.25	$40.44	21,168
2017-03-16	$42.81	$43.98	$42.00	$43.63	$39.88	8,645
2017-03-15	$43.02	$43.90	$41.87	$42.76	$39.08	19,143
2017-03-14	$43.98	$44.00	$43.42	$43.42	$39.69	2,371
2017-03-13	$42.83	$43.90	$42.83	$43.77	$40.01	2,676
2017-03-10	$44.29	$44.29	$42.78	$43.28	$39.56	4,167
2017-03-09	$44.20	$44.52	$43.84	$43.84	$40.07	4,213
2017-03-08	$45.00	$45.28	$44.61	$44.61	$40.77	2,112
2017-03-07	$46.83	$46.83	$44.40	$44.40	$40.58	873
2017-03-06	$44.95	$45.64	$44.95	$45.06	$41.18	3,721
2017-03-03	$49.95	$49.95	$45.56	$46.66	$42.65	4,747
2017-03-02	$45.46	$45.70	$45.20	$45.20	$41.31	1,831
2017-03-01	$45.81	$46.37	$45.49	$45.80	$41.86	3,979
2017-02-28	$45.60	$46.38	$45.05	$45.40	$41.50	5,624
2017-02-27	$44.85	$46.50	$44.80	$46.49	$42.49	8,253
2017-02-24	$45.55	$45.60	$44.85	$45.17	$41.28	1,880
2017-02-23	$44.82	$46.50	$44.82	$45.10	$41.22	1,566
2017-02-22	$44.35	$45.50	$44.35	$44.71	$40.86	962
2017-02-21	$45.74	$46.11	$45.32	$45.89	$41.94	4,764
2017-02-17	$44.79	$46.10	$44.79	$45.70	$41.77	3,334
2017-02-16	$45.10	$45.10	$44.14	$44.28	$40.47	2,292
2017-02-15	$44.72	$44.93	$44.36	$44.90	$41.04	2,394
2017-02-14	$45.20	$45.35	$44.23	$44.23	$40.43	3,752
2017-02-13	$46.62	$46.86	$46.46	$46.47	$42.47	1,895
2017-02-10	$46.65	$47.50	$46.53	$46.80	$42.77	4,540
2017-02-09	$47.21	$47.86	$46.60	$47.64	$43.54	1,851
2017-02-08	$48.00	$48.00	$47.10	$47.96	$43.83	5,259
2017-02-07	$49.00	$49.00	$48.00	$48.29	$44.14	3,834
2017-02-06	$49.09	$49.55	$48.81	$48.81	$44.61	2,447
2017-02-03	$48.93	$49.08	$48.00	$49.08	$44.86	1,996
2017-02-02	$47.94	$50.39	$47.94	$48.64	$44.46	2,037
2017-02-01	$47.67	$50.44	$45.00	$47.92	$43.80	996
2017-01-31	$48.55	$48.55	$47.12	$47.43	$43.35	3,666
2017-01-30	$49.80	$50.60	$48.19	$48.55	$44.37	1,927
2017-01-27	$49.04	$50.00	$48.60	$50.00	$45.70	11,942
2017-01-26	$50.00	$50.00	$49.20	$49.51	$45.25	11,916
2017-01-25	$50.00	$50.00	$50.00	$50.00	$45.70	507
2017-01-24	$49.30	$49.60	$49.00	$49.60	$45.33	1,743
2017-01-23	$49.01	$49.01	$48.00	$48.00	$43.87	1,752
2017-01-20	$49.55	$49.55	$48.28	$48.95	$44.74	10,450
2017-01-19	$49.21	$50.30	$49.21	$49.55	$45.29	1,867
2017-01-18	$48.93	$49.30	$48.93	$49.30	$45.06	1,391
2017-01-17	$50.41	$50.48	$49.76	$49.76	$45.48	3,569
2017-01-13	$48.83	$50.61	$48.83	$49.96	$45.66	1,777
2017-01-12	$51.01	$51.11	$49.16	$49.83	$45.54	6,382
2017-01-11	$50.93	$52.35	$49.85	$51.95	$47.48	8,480
2017-01-10	$49.70	$51.27	$49.70	$50.93	$46.55	2,654
2017-01-09	$51.85	$52.15	$49.40	$51.06	$46.67	5,614
2017-01-06	$52.38	$52.38	$47.61	$51.90	$47.44	1,901
2017-01-05	$53.91	$54.00	$52.50	$52.81	$48.27	4,043
2017-01-04	$54.04	$54.89	$53.58	$53.87	$49.24	9,829
2017-01-03	$56.10	$56.20	$53.50	$53.81	$49.18	6,990
2016-12-30	$54.02	$56.09	$54.02	$55.76	$50.96	6,112
2016-12-29	$57.70	$58.23	$54.62	$55.46	$50.69	12,562
2016-12-28	$57.75	$57.97	$56.84	$57.55	$52.60	9,033
2016-12-27	$57.53	$60.64	$57.53	$58.45	$53.42	5,080
2016-12-23	$58.42	$58.50	$57.63	$58.05	$53.06	4,354
2016-12-22	$57.05	$64.91	$51.62	$58.00	$53.01	13,609
2016-12-21	$53.35	$59.05	$53.35	$56.45	$51.59	29,201
2016-12-20	$52.97	$55.00	$52.95	$54.36	$48.95	5,786
2016-12-19	$52.37	$53.50	$51.00	$53.11	$47.82	19,075
2016-12-16	$51.31	$52.34	$48.50	$52.34	$47.13	16,315
2016-12-15	$49.90	$50.70	$49.90	$50.57	$45.53	3,111
2016-12-14	$48.30	$50.82	$48.30	$49.79	$44.83	8,265
2016-12-13	$47.01	$48.88	$47.01	$48.40	$43.58	3,248
2016-12-12	$49.21	$49.21	$46.31	$47.28	$42.57	10,485
2016-12-09	$48.17	$50.83	$48.17	$49.10	$44.21	11,098
2016-12-08	$43.90	$49.25	$43.90	$47.70	$42.95	10,992
2016-12-07	$44.32	$47.00	$43.91	$45.40	$40.88	12,433
2016-12-06	$42.70	$44.04	$42.64	$44.00	$39.62	4,130
2016-12-05	$40.83	$43.32	$40.83	$43.32	$39.01	7,436
2016-12-02	$43.01	$43.55	$41.95	$42.60	$38.36	5,854
2016-12-01	$45.03	$46.04	$43.50	$43.61	$39.27	11,708
2016-11-30	$45.52	$48.51	$44.10	$44.73	$40.28	9,121
2016-11-29	$45.51	$46.16	$44.60	$45.20	$40.70	7,449
2016-11-28	$46.95	$47.00	$44.25	$45.96	$41.38	19,705
2016-11-25	$46.44	$48.35	$46.05	$46.98	$42.30	12,457
2016-11-23	$47.95	$48.35	$46.82	$46.82	$42.16	6,855
2016-11-22	$43.55	$50.26	$43.49	$45.89	$41.32	40,469
2016-11-21	$41.30	$43.80	$41.30	$43.55	$39.21	15,822
2016-11-18	$44.20	$44.20	$40.41	$41.20	$37.10	19,286
2016-11-17	$42.45	$44.70	$41.58	$43.87	$39.50	9,603
2016-11-16	$41.50	$42.56	$41.36	$42.56	$38.32	5,363
2016-11-15	$41.84	$41.84	$38.50	$41.33	$37.21	5,875
2016-11-14	$42.13	$42.13	$39.99	$41.55	$37.41	13,287
2016-11-11	$40.62	$42.09	$39.15	$41.73	$37.57	13,824
2016-11-10	$38.70	$41.91	$38.55	$40.85	$36.78	12,294
2016-11-09	$37.88	$38.75	$37.28	$38.69	$34.84	19,149
2016-11-08	$37.06	$38.44	$37.04	$38.20	$34.40	4,423
2016-11-07	$37.03	$38.56	$36.73	$37.92	$34.14	12,108
2016-11-04	$35.45	$37.87	$35.45	$36.84	$33.17	26,206
2016-11-03	$37.92	$37.92	$36.49	$36.49	$32.86	2,915
2016-11-02	$38.14	$38.40	$37.54	$38.16	$34.36	1,929
2016-11-01	$38.00	$38.52	$34.62	$38.10	$34.31	8,124
2016-10-31	$38.48	$38.48	$38.00	$38.03	$34.24	3,984
2016-10-28	$38.46	$38.70	$38.46	$38.70	$34.85	3,679
2016-10-27	$38.70	$38.70	$38.50	$38.52	$34.68	1,967
2016-10-26	$38.62	$38.70	$38.52	$38.61	$34.77	1,375
2016-10-25	$38.60	$38.74	$38.43	$38.53	$34.69	2,352
2016-10-24	$38.50	$38.68	$38.25	$38.50	$34.67	8,334
2016-10-21	$38.06	$38.44	$37.89	$38.44	$34.61	14,185
2016-10-20	$38.66	$38.89	$37.82	$38.24	$34.43	15,256
2016-10-19	$38.52	$38.90	$38.18	$38.71	$34.86	11,045
2016-10-18	$38.36	$38.55	$38.36	$38.55	$34.71	1,238
2016-10-17	$38.36	$38.54	$38.29	$38.42	$34.59	3,080
2016-10-14	$38.48	$38.48	$37.60	$38.11	$34.32	7,619
2016-10-13	$38.12	$38.57	$38.00	$38.26	$34.45	8,222
2016-10-12	$38.30	$38.53	$38.30	$38.36	$34.54	874
2016-10-11	$38.25	$38.29	$38.00	$38.29	$34.48	2,454
2016-10-10	$38.21	$38.59	$38.01	$38.25	$34.44	2,185
2016-10-07	$38.32	$38.43	$38.24	$38.24	$34.43	1,120
2016-10-06	$38.30	$38.35	$38.24	$38.24	$34.43	1,789
2016-10-05	$38.58	$38.58	$38.14	$38.16	$34.36	1,297
2016-10-04	$38.02	$38.05	$37.90	$38.05	$34.26	4,631
2016-10-03	$38.25	$38.31	$38.19	$38.19	$34.39	1,327
2016-09-30	$38.21	$38.60	$38.21	$38.56	$34.72	2,872
2016-09-29	$38.00	$38.18	$37.92	$38.18	$34.38	1,931
2016-09-28	$38.22	$38.24	$37.46	$38.00	$34.22	6,543
2016-09-27	$38.25	$38.59	$38.00	$38.21	$34.41	3,661
2016-09-26	$38.21	$38.59	$37.63	$38.07	$34.28	4,430
2016-09-23	$38.05	$38.58	$38.05	$38.36	$34.54	5,075
2016-09-22	$38.50	$38.50	$38.11	$38.11	$34.32	1,222
2016-09-21	$38.23	$38.37	$38.00	$38.04	$34.25	1,590
2016-09-20	$38.48	$38.48	$37.14	$37.90	$34.13	1,145
2016-09-19	$37.51	$38.07	$37.00	$37.39	$33.67	5,873
2016-09-16	$37.21	$37.75	$37.00	$37.75	$33.99	15,638
2016-09-15	$37.02	$37.19	$36.10	$37.11	$33.41	4,477
2016-09-14	$35.44	$37.00	$35.44	$37.00	$33.32	5,610
2016-09-13	$37.80	$37.80	$36.10	$36.10	$32.51	3,777
2016-09-12	$37.80	$38.00	$37.80	$38.00	$34.22	1,852
2016-09-09	$38.01	$38.01	$37.80	$37.80	$34.04	2,504
2016-09-08	$38.34	$38.43	$37.80	$38.43	$34.60	1,310
2016-09-07	$38.40	$38.40	$38.07	$38.10	$34.31	2,850
2016-09-06	$38.12	$38.47	$37.88	$38.12	$34.32	1,344
2016-09-02	$38.38	$38.48	$37.89	$37.94	$34.16	1,124
2016-09-01	$38.28	$38.52	$37.84	$38.48	$34.65	1,898
2016-08-31	$37.90	$38.41	$37.80	$38.29	$34.48	2,392
2016-08-30	$38.40	$38.60	$37.82	$37.82	$34.05	1,939
2016-08-29	$38.16	$38.38	$38.16	$38.16	$34.36	1,588
2016-08-26	$38.60	$38.61	$38.16	$38.16	$34.36	3,422
2016-08-25	$38.46	$38.98	$37.90	$38.55	$34.71	2,365
2016-08-24	$37.83	$38.72	$37.80	$38.30	$34.49	6,047
2016-08-23	$37.68	$38.15	$37.15	$37.83	$34.06	2,958
2016-08-22	$36.89	$37.72	$36.88	$37.72	$33.96	3,963
2016-08-19	$35.52	$36.67	$35.52	$36.33	$32.71	3,984
2016-08-18	$35.50	$35.88	$34.94	$35.70	$32.15	4,078
2016-08-17	$35.08	$35.59	$35.08	$35.38	$31.86	2,938
2016-08-16	$35.46	$35.46	$34.93	$35.01	$31.52	3,920
2016-08-15	$36.30	$36.30	$35.12	$35.47	$31.94	3,062
2016-08-12	$36.20	$36.20	$34.80	$35.10	$31.61	14,080
2016-08-11	$35.39	$36.29	$35.39	$36.28	$32.67	4,237
2016-08-10	$35.16	$35.46	$34.62	$34.82	$31.35	1,956
2016-08-09	$35.35	$36.10	$35.11	$36.03	$32.44	5,709
2016-08-08	$34.84	$36.09	$34.52	$35.38	$31.86	1,203
2016-08-05	$35.68	$35.93	$35.52	$35.90	$32.33	1,724
2016-08-04	$35.12	$35.81	$34.92	$34.92	$31.44	3,358
2016-08-03	$35.15	$35.31	$34.44	$35.08	$31.59	9,522
2016-08-02	$34.96	$36.10	$34.71	$34.71	$31.25	3,380
2016-08-01	$34.00	$35.46	$34.00	$34.81	$31.34	11,278
2016-07-29	$34.01	$34.30	$34.00	$34.11	$30.71	6,543
2016-07-28	$34.14	$34.34	$34.05	$34.14	$30.74	3,506
2016-07-27	$34.25	$34.35	$34.05	$34.05	$30.66	9,113
2016-07-26	$34.19	$34.30	$34.01	$34.10	$30.70	30,850
2016-07-25	$35.56	$35.56	$34.25	$34.38	$30.96	7,626
2016-07-22	$36.24	$36.55	$35.40	$35.96	$32.38	2,244
2016-07-21	$35.87	$37.10	$35.73	$36.18	$32.58	2,959
2016-07-20	$36.46	$36.70	$35.02	$36.70	$33.05	1,719
2016-07-19	$35.25	$36.52	$35.19	$35.86	$32.29	5,350
2016-07-18	$36.00	$36.00	$35.50	$35.83	$32.26	9,140
2016-07-15	$35.25	$36.05	$35.14	$35.67	$32.12	42,292
2016-07-14	$35.64	$36.40	$35.00	$35.43	$31.90	15,208
2016-07-13	$36.66	$36.89	$35.00	$35.40	$31.88	13,735
2016-07-12	$35.91	$37.60	$35.49	$36.63	$32.98	8,681
2016-07-11	$36.32	$37.50	$35.00	$35.92	$32.34	12,822
2016-07-08	$37.06	$37.45	$35.51	$36.30	$32.69	15,654
2016-07-07	$36.25	$37.42	$36.25	$36.85	$33.18	12,074
2016-07-06	$36.50	$36.61	$35.63	$36.26	$32.65	16,731
2016-07-05	$37.98	$38.96	$35.86	$36.50	$32.87	17,581
2016-07-01	$37.92	$38.37	$37.76	$37.81	$34.05	2,328
2016-06-30	$38.20	$38.40	$37.08	$38.04	$34.25	7,188
2016-06-29	$38.82	$39.42	$37.79	$38.50	$34.67	8,433
2016-06-28	$39.95	$39.95	$38.01	$38.84	$34.97	8,857
2016-06-27	$38.51	$38.89	$38.25	$38.58	$34.74	17,550
2016-06-24	$36.55	$39.00	$36.49	$39.00	$35.12	46,910
2016-06-23	$37.65	$37.70	$36.73	$36.96	$33.28	3,538
2016-06-22	$37.76	$37.76	$36.69	$37.49	$33.76	6,125
2016-06-21	$37.24	$37.99	$37.24	$37.40	$33.68	3,086
2016-06-20	$37.61	$38.33	$36.54	$37.50	$33.77	7,993
2016-06-17	$37.69	$38.00	$35.08	$37.74	$33.98	25,315
2016-06-16	$36.52	$37.55	$36.49	$37.48	$33.75	6,396
2016-06-15	$36.75	$37.60	$36.15	$37.43	$33.70	9,313
2016-06-14	$36.78	$38.00	$36.24	$36.75	$33.09	4,266
2016-06-13	$36.63	$36.91	$36.11	$36.75	$33.09	7,474
2016-06-10	$36.73	$37.27	$36.73	$37.27	$33.56	4,157
2016-06-09	$36.74	$37.23	$36.55	$36.84	$33.17	8,735
2016-06-08	$35.20	$36.62	$35.01	$36.54	$32.90	11,887
2016-06-07	$34.75	$35.25	$34.04	$35.00	$31.52	3,218
2016-06-06	$35.00	$35.27	$34.50	$35.27	$31.76	7,214
2016-06-03	$34.92	$35.00	$34.09	$35.00	$31.52	3,964
2016-06-02	$34.97	$35.22	$34.50	$35.00	$31.52	7,681
2016-06-01	$34.21	$34.98	$34.12	$34.86	$31.39	5,573
2016-05-31	$34.77	$34.82	$33.84	$34.70	$31.24	6,137
2016-05-27	$34.07	$34.99	$32.50	$34.99	$31.51	1,661
2016-05-26	$34.35	$35.40	$32.51	$34.08	$30.69	1,790
2016-05-25	$35.16	$35.16	$32.06	$34.19	$30.79	7,844
2016-05-24	$34.00	$35.48	$31.73	$35.09	$31.60	16,357
2016-05-23	$33.60	$34.00	$33.37	$33.65	$30.30	3,096
2016-05-20	$33.16	$33.99	$33.08	$33.57	$30.23	4,153
2016-05-19	$32.68	$34.05	$32.68	$32.80	$29.53	2,522
2016-05-18	$33.00	$34.00	$32.54	$33.04	$29.75	2,617
2016-05-17	$34.42	$34.49	$32.61	$33.03	$29.74	9,609
2016-05-16	$33.81	$34.40	$33.11	$34.00	$30.61	3,271
2016-05-13	$33.48	$35.00	$33.11	$33.50	$30.16	5,419
2016-05-12	$33.78	$34.00	$33.21	$33.60	$30.25	2,399
2016-05-11	$34.03	$34.67	$33.00	$33.54	$30.20	11,266
2016-05-10	$32.60	$34.84	$32.60	$34.25	$30.84	4,039
2016-05-09	$34.77	$34.77	$32.52	$32.67	$29.42	5,704
2016-05-06	$31.53	$34.50	$31.53	$34.50	$31.06	6,387
2016-05-05	$32.64	$32.99	$31.66	$32.58	$29.34	11,055
2016-05-04	$32.23	$32.95	$31.80	$32.60	$29.35	2,586
2016-05-03	$31.64	$32.95	$31.64	$32.02	$28.83	4,142
2016-05-02	$32.71	$32.95	$32.18	$32.58	$29.34	4,833
2016-04-29	$34.74	$34.74	$32.40	$32.94	$29.66	5,732
2016-04-28	$34.52	$35.00	$34.50	$34.50	$31.06	4,128
2016-04-27	$34.76	$34.88	$34.50	$34.55	$31.11	4,481
2016-04-26	$34.71	$34.99	$34.52	$34.99	$31.51	6,463
2016-04-25	$34.50	$34.99	$34.50	$34.52	$31.08	3,258
2016-04-22	$34.93	$34.93	$34.66	$34.75	$31.29	2,120
2016-04-21	$35.12	$35.58	$34.53	$34.67	$31.22	16,534
2016-04-20	$36.00	$36.00	$35.23	$35.65	$32.10	4,312
2016-04-19	$36.00	$36.00	$35.53	$36.00	$32.42	19,208
2016-04-18	$36.50	$36.50	$35.60	$35.98	$32.40	7,937
2016-04-15	$35.74	$36.00	$35.74	$35.91	$32.33	4,226
2016-04-14	$35.71	$36.05	$35.10	$36.00	$32.42	12,148
2016-04-13	$35.29	$35.90	$35.29	$35.53	$31.99	2,821
2016-04-12	$35.73	$35.73	$34.50	$34.98	$31.50	2,167
2016-04-11	$35.44	$36.60	$34.84	$35.80	$32.24	10,375
2016-04-08	$35.09	$36.14	$35.09	$36.14	$32.54	1,085
2016-04-07	$35.01	$35.01	$34.95	$35.00	$31.52	1,706
2016-04-06	$35.29	$35.59	$35.00	$35.10	$31.61	3,190
2016-04-05	$34.67	$35.40	$34.67	$35.37	$31.85	6,599
2016-04-04	$34.73	$35.45	$34.67	$34.75	$31.29	6,334
2016-04-01	$34.78	$35.15	$34.66	$34.66	$31.21	2,161
2016-03-31	$34.82	$35.16	$34.50	$34.78	$31.32	7,290
2016-03-30	$34.75	$35.19	$34.56	$34.56	$31.12	2,037
2016-03-29	$34.45	$35.80	$34.45	$35.05	$31.56	8,357
2016-03-28	$35.10	$35.10	$34.75	$34.75	$31.29	3,073
2016-03-24	$35.01	$35.14	$34.00	$34.80	$31.33	12,786
2016-03-23	$34.75	$34.75	$34.56	$34.59	$31.15	3,623
2016-03-22	$35.20	$35.20	$34.36	$34.64	$31.19	3,061
2016-03-21	$34.61	$34.96	$34.21	$34.93	$31.45	4,015
2016-03-18	$34.84	$35.14	$34.08	$34.33	$30.91	15,002
2016-03-17	$33.98	$34.94	$33.67	$34.68	$31.23	8,493
2016-03-16	$33.84	$34.85	$33.38	$33.84	$30.47	7,375
2016-03-15	$34.24	$35.25	$33.59	$34.12	$30.72	4,420
2016-03-14	$34.40	$35.34	$34.07	$34.66	$31.21	10,591
2016-03-11	$34.71	$35.22	$34.43	$35.05	$31.56	6,424
2016-03-10	$34.90	$35.55	$33.84	$34.69	$31.24	4,320
2016-03-09	$35.36	$35.36	$33.04	$35.10	$31.61	3,385
2016-03-08	$36.00	$36.00	$34.41	$35.09	$31.60	5,141
2016-03-07	$32.80	$35.46	$32.80	$35.28	$31.77	8,383
2016-03-04	$32.42	$32.90	$32.25	$32.90	$29.62	5,969
2016-03-03	$32.66	$32.99	$31.50	$32.37	$29.15	8,527
2016-03-02	$32.57	$32.94	$31.81	$32.54	$29.30	13,710
2016-03-01	$32.22	$32.80	$31.19	$32.78	$29.52	4,450
2016-02-29	$31.00	$32.26	$31.00	$32.04	$28.85	10,437
2016-02-26	$31.68	$32.30	$30.22	$30.79	$27.72	26,392
2016-02-25	$32.10	$32.10	$31.28	$31.50	$28.36	6,677
2016-02-24	$31.28	$32.10	$31.28	$31.70	$28.54	8,318
2016-02-23	$31.50	$32.80	$31.39	$31.73	$28.57	10,102
2016-02-22	$33.54	$34.29	$31.70	$31.70	$28.54	12,158
2016-02-19	$32.91	$34.17	$31.19	$33.65	$30.30	13,387
2016-02-18	$33.15	$33.37	$32.70	$32.79	$29.53	7,546
2016-02-17	$32.83	$32.83	$31.70	$32.39	$29.16	11,004
2016-02-16	$33.01	$33.80	$32.18	$33.02	$29.73	15,785
2016-02-12	$31.40	$33.18	$31.40	$33.18	$29.88	6,869
2016-02-11	$30.97	$31.92	$29.78	$31.87	$28.70	17,875
2016-02-10	$31.54	$31.54	$29.00	$30.88	$27.81	23,519
2016-02-09	$30.47	$32.44	$30.47	$31.00	$27.91	8,810
2016-02-08	$28.81	$31.37	$28.10	$31.31	$28.19	18,092
2016-02-05	$30.23	$30.53	$28.75	$28.77	$25.91	14,710
2016-02-04	$29.60	$30.89	$28.25	$30.40	$27.37	19,903
2016-02-03	$29.86	$30.75	$29.47	$29.95	$26.97	19,973
2016-02-02	$29.59	$29.98	$29.53	$29.68	$26.72	4,103
2016-02-01	$29.51	$30.00	$29.06	$29.53	$26.59	28,005
2016-01-29	$28.82	$30.83	$28.82	$29.60	$26.65	10,413
2016-01-28	$28.69	$29.45	$28.41	$28.74	$25.88	30,594
2016-01-27	$28.70	$29.68	$28.00	$28.10	$25.30	17,507
2016-01-26	$28.85	$29.67	$28.50	$28.74	$25.88	47,511
2016-01-25	$31.00	$31.00	$27.80	$28.55	$25.71	47,916
2016-01-22	$30.54	$32.06	$29.62	$30.68	$27.63	31,565
2016-01-21	$29.76	$31.35	$29.43	$30.63	$27.58	19,636
2016-01-20	$28.14	$29.99	$27.51	$29.58	$26.63	24,036
2016-01-19	$29.00	$29.97	$28.21	$28.79	$25.92	18,567
2016-01-15	$28.99	$29.78	$28.35	$29.00	$26.11	20,699
2016-01-14	$29.44	$29.90	$29.41	$29.65	$26.70	5,939
2016-01-13	$30.42	$32.30	$29.00	$29.01	$26.12	37,948
2016-01-12	$31.00	$31.54	$30.00	$31.06	$27.97	19,335
2016-01-11	$29.92	$31.40	$28.62	$30.88	$27.81	35,176
2016-01-08	$32.28	$32.28	$29.63	$30.13	$27.13	29,087
2016-01-07	$31.78	$33.39	$31.75	$32.16	$28.96	17,329
2016-01-06	$30.97	$34.75	$30.97	$32.21	$29.00	54,272
2016-01-05	$32.25	$32.58	$31.10	$31.63	$28.48	4,219
2016-01-04	$32.87	$33.26	$31.54	$32.40	$29.17	22,501
2015-12-31	$34.50	$34.84	$32.34	$33.01	$29.72	15,647
2015-12-30	$34.26	$35.56	$34.05	$34.35	$30.93	12,095
2015-12-29	$34.83	$35.90	$34.83	$35.47	$31.94	3,210
2015-12-28	$34.77	$37.91	$34.77	$35.56	$32.02	6,762
2015-12-24	$36.75	$37.80	$35.68	$36.16	$32.56	2,766
2015-12-23	$38.83	$38.90	$37.45	$37.49	$33.76	4,491
2015-12-22	$39.15	$39.29	$38.04	$38.95	$35.07	7,815
2015-12-21	$39.63	$39.64	$38.51	$38.51	$34.68	2,108
2015-12-18	$38.80	$39.15	$38.47	$39.15	$35.25	8,227
2015-12-17	$38.98	$39.47	$38.98	$39.04	$35.15	4,129
2015-12-16	$39.15	$39.60	$39.09	$39.22	$34.56	2,276
2015-12-15	$39.39	$40.00	$39.05	$39.60	$34.90	3,639
2015-12-14	$39.06	$40.00	$39.06	$39.20	$34.54	3,622
2015-12-11	$39.08	$39.92	$39.08	$39.16	$34.51	6,299
2015-12-10	$39.80	$40.00	$39.05	$39.77	$35.05	2,280
2015-12-09	$40.00	$40.00	$39.20	$39.20	$34.54	1,758
2015-12-08	$40.00	$40.14	$39.85	$39.90	$35.16	3,555
2015-12-07	$39.50	$40.20	$39.30	$40.03	$35.28	12,954
2015-12-04	$39.96	$39.99	$39.50	$39.61	$34.91	2,061
2015-12-03	$39.88	$40.00	$39.74	$39.74	$35.02	2,564
2015-12-02	$39.65	$40.16	$39.65	$39.93	$35.19	3,242
2015-12-01	$39.91	$40.57	$39.65	$39.98	$35.23	4,656
2015-11-30	$40.26	$40.46	$39.62	$40.03	$35.28	12,472
2015-11-27	$40.06	$40.34	$40.06	$40.26	$35.48	1,306
2015-11-25	$39.66	$39.99	$39.66	$39.70	$34.99	2,946
2015-11-24	$39.90	$40.30	$39.11	$40.10	$35.34	13,753
2015-11-23	$40.69	$40.80	$39.51	$39.90	$35.16	7,926
2015-11-20	$39.97	$42.40	$39.38	$41.25	$36.35	49,868
2015-11-19	$39.85	$40.37	$39.01	$39.77	$35.05	15,078
2015-11-18	$39.96	$40.20	$39.25	$39.72	$35.00	9,659
2015-11-17	$39.23	$39.80	$39.23	$39.44	$34.76	2,957
2015-11-16	$39.90	$40.00	$38.95	$39.20	$34.54	4,043
2015-11-13	$39.05	$39.90	$38.33	$39.30	$34.63	13,910
2015-11-12	$40.17	$40.17	$39.10	$39.15	$34.50	4,787
2015-11-11	$41.17	$42.40	$40.54	$40.54	$35.73	13,449
2015-11-10	$41.20	$41.20	$38.80	$40.75	$35.91	22,862
2015-11-09	$39.48	$39.48	$39.03	$39.09	$34.45	3,637
2015-11-06	$42.50	$42.50	$39.00	$40.37	$35.58	11,690
2015-11-05	$42.36	$42.80	$42.00	$42.50	$37.45	4,866
2015-11-04	$43.20	$43.20	$42.35	$42.86	$37.77	5,485
2015-11-03	$41.33	$43.15	$41.33	$43.07	$37.96	4,469
2015-11-02	$41.51	$43.20	$41.51	$42.65	$37.58	7,601
2015-10-30	$38.20	$41.46	$38.20	$41.34	$36.43	10,517
2015-10-29	$39.56	$39.56	$38.03	$38.41	$33.85	2,017
2015-10-28	$37.96	$40.17	$37.96	$40.12	$35.36	5,192
2015-10-27	$38.47	$39.20	$37.59	$38.01	$33.50	2,891
2015-10-26	$38.91	$39.49	$37.80	$39.00	$34.37	2,476
2015-10-23	$38.20	$39.83	$38.20	$38.96	$34.33	5,606
2015-10-22	$36.39	$38.69	$34.63	$38.69	$34.10	5,062
2015-10-21	$36.10	$37.75	$35.16	$35.68	$31.44	1,307
2015-10-20	$36.58	$36.79	$35.18	$36.78	$32.41	1,774
2015-10-19	$37.87	$37.87	$36.06	$36.93	$32.54	11,201
2015-10-16	$36.65	$37.90	$36.65	$37.21	$32.79	1,821
2015-10-15	$34.00	$36.45	$34.00	$36.45	$32.12	2,781
2015-10-14	$36.30	$36.30	$35.45	$36.07	$31.79	2,347
2015-10-13	$36.45	$36.45	$35.76	$35.76	$31.51	1,677
2015-10-12	$35.44	$36.28	$35.00	$36.28	$31.97	5,542
2015-10-09	$35.81	$36.29	$35.54	$36.29	$31.98	3,046
2015-10-08	$36.16	$36.29	$35.00	$36.29	$31.98	15,325
2015-10-07	$35.40	$36.45	$35.30	$35.52	$31.30	7,681
2015-10-06	$35.22	$36.46	$34.30	$36.35	$32.03	5,635
2015-10-05	$32.95	$34.23	$32.03	$34.23	$30.16	9,715
2015-10-02	$32.56	$33.25	$32.28	$32.50	$28.64	4,714
2015-10-01	$32.98	$33.73	$32.41	$32.41	$28.56	10,156
2015-09-30	$33.49	$33.49	$32.99	$33.40	$29.43	6,966
2015-09-29	$33.51	$33.70	$32.01	$32.84	$28.94	8,899
2015-09-28	$33.95	$34.56	$33.50	$33.51	$29.53	8,664
2015-09-25	$35.50	$36.00	$33.96	$33.98	$29.94	5,972
2015-09-24	$35.12	$35.50	$34.34	$35.19	$31.01	11,243
2015-09-23	$36.36	$36.36	$35.35	$35.71	$31.47	1,660
2015-09-22	$36.17	$36.88	$35.00	$35.61	$31.38	2,437
2015-09-21	$36.64	$36.64	$34.95	$35.17	$30.99	3,520
2015-09-18	$37.21	$39.84	$33.87	$36.36	$32.04	43,246
2015-09-17	$35.00	$38.00	$35.00	$37.87	$33.37	6,890
2015-09-16	$37.82	$38.22	$34.00	$35.20	$31.02	15,451
2015-09-15	$39.01	$39.13	$37.13	$37.62	$33.15	12,081
2015-09-14	$38.96	$41.06	$36.00	$37.99	$33.48	20,856
2015-09-11	$36.10	$38.69	$35.16	$38.21	$33.67	9,241
2015-09-10	$32.50	$35.92	$32.50	$35.86	$31.60	9,487
2015-09-09	$32.50	$32.50	$31.31	$32.34	$28.50	9,895
2015-09-08	$31.34	$32.60	$30.01	$31.65	$27.89	12,981
2015-09-04	$28.90	$31.79	$28.90	$30.00	$26.44	2,827

Omega Flex Inc (OFLX) News Headlines

Recent Omega Flex Inc (OFLX) News

Similar Companies to Omega Flex Inc (OFLX) in the Specialty Industrial Machinery Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
General Electric Company	GE	Specialty Industrial Machinery	Industrials	174,000
Nidec Corporation	NJDCY	Specialty Industrial Machinery	Industrials	116,286
Honeywell International Inc	HON	Specialty Industrial Machinery	Industrials	100,000
Eaton Corporation plc	ETN	Specialty Industrial Machinery	Industrials	97,000
3M Company	MMM	Specialty Industrial Machinery	Industrials	88,000
Emerson Electric Company	EMR	Specialty Industrial Machinery	Industrials	85,000
Cummins Inc	CMI	Specialty Industrial Machinery	Industrials	65,000
Watts Water Technologies Inc - Class A	WTS	Specialty Industrial Machinery	Industrials	60,000
Parker-Hannifin Corp	PH	Specialty Industrial Machinery	Industrials	54,000
Illinois Tool Works Inc	ITW	Specialty Industrial Machinery	Industrials	53,000

Omega Flex Inc (OFLX) Exchange: NASDAQ