Open Text Corp (OTEX) Stock

Data as of April 26, 2024

$35.52 ($-0.39) -1.09%

Open Text Corp - Daily Information

Click for more stock information on Open Text Corp.

Daily Information	Data
Date	April 26, 2024
Open	$35.55
Previous Close	$35.52
High	$35.60
Low	$35.11
Adjusted Open	$35.55
Previous Adjusted Close	$35.52
Adjusted High	$35.60
Adjusted Low	$35.11

About Open Text Corp (OTEX)

Open Text Corporation is a Canadian-based software provider with products and solutions related to analytics, enterprise content management, Big Data and cloud computing. The company has been an established player in the technology landscape since its inception in 1991. Open Text's products enable organizations to convert technology investments into real business applications. The company has grown to become a global leader in enterprise solutions with offices in 30 countries around the world and over 8,300 employees. Over the past few years, it also has increased its presence in the cloud-hosting and cloud-services markets.

Invest in Open Text Corp (OTEX)

Invest with as little as $5.

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

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

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

Historical Stock Data for Open Text Corp (OTEX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$35.55	$35.60	$35.11	$35.52	$35.52	678,093
2024-04-11	$36.27	$36.29	$35.60	$35.91	$35.91	694,782
2024-04-10	$36.52	$36.72	$36.08	$36.15	$36.15	544,419
2024-04-09	$37.39	$37.39	$36.73	$37.30	$37.30	633,726
2024-04-08	$37.60	$37.77	$37.09	$37.15	$37.15	545,384
2024-04-05	$37.50	$37.86	$37.33	$37.60	$37.60	415,177
2024-04-04	$38.51	$38.56	$37.45	$37.45	$37.45	361,539
2024-04-03	$37.89	$38.23	$37.67	$37.97	$37.97	346,110
2024-04-02	$37.86	$38.06	$37.27	$37.97	$37.97	545,394
2024-04-01	$39.00	$39.00	$38.32	$38.41	$38.41	390,658
2024-03-28	$38.85	$39.13	$38.65	$38.83	$38.83	418,062
2024-03-27	$39.60	$39.87	$38.39	$38.81	$38.81	775,860
2024-03-26	$39.25	$39.76	$39.15	$39.38	$39.38	380,796
2024-03-25	$39.11	$39.34	$38.90	$39.18	$39.18	349,533
2024-03-22	$39.72	$39.87	$39.03	$39.13	$39.13	291,018
2024-03-21	$39.56	$40.55	$39.44	$39.95	$39.95	723,707
2024-03-20	$38.38	$39.43	$38.34	$39.30	$39.30	409,118
2024-03-19	$38.33	$38.58	$38.05	$38.39	$38.39	391,149
2024-03-18	$38.59	$38.97	$38.35	$38.60	$38.60	321,646
2024-03-15	$38.38	$38.75	$38.36	$38.48	$38.48	770,377
2024-03-14	$39.25	$39.25	$38.40	$38.76	$38.76	438,375
2024-03-13	$38.32	$39.25	$38.30	$39.15	$39.15	546,822
2024-03-12	$38.95	$38.95	$38.15	$38.32	$38.32	351,885
2024-03-11	$38.25	$38.72	$38.08	$38.66	$38.66	341,253
2024-03-08	$38.86	$39.03	$38.36	$38.42	$38.42	362,686
2024-03-07	$37.90	$38.71	$37.83	$38.64	$38.64	581,983
2024-03-06	$38.56	$38.66	$37.39	$37.58	$37.58	689,808
2024-03-05	$39.21	$39.41	$37.87	$37.89	$37.89	608,410
2024-03-04	$39.08	$39.84	$38.88	$39.54	$39.54	431,442
2024-03-01	$38.61	$39.36	$38.22	$39.26	$39.26	391,380
2024-02-29	$38.80	$38.85	$38.42	$38.49	$38.49	875,754
2024-02-28	$38.99	$38.99	$38.48	$38.68	$38.43	476,274
2024-02-27	$39.23	$39.28	$38.62	$39.17	$38.92	512,375
2024-02-26	$38.67	$38.91	$38.30	$38.46	$38.21	1,261,973
2024-02-23	$38.80	$39.27	$38.58	$38.68	$38.43	553,193
2024-02-22	$38.62	$39.16	$38.62	$38.80	$38.55	821,482
2024-02-21	$38.94	$38.94	$37.81	$38.04	$37.79	667,323
2024-02-20	$39.76	$40.22	$39.01	$39.20	$38.95	729,604
2024-02-16	$40.70	$40.70	$39.83	$39.98	$39.98	757,112
2024-02-15	$40.65	$40.68	$40.01	$40.55	$40.55	533,700
2024-02-14	$39.51	$40.31	$39.35	$40.25	$40.25	504,225
2024-02-13	$40.00	$40.00	$38.62	$39.08	$39.08	887,411
2024-02-12	$41.77	$41.96	$40.75	$40.78	$40.78	627,205
2024-02-09	$41.24	$42.17	$41.14	$41.86	$41.86	528,294
2024-02-08	$41.03	$41.41	$40.69	$41.10	$41.10	755,308
2024-02-07	$41.73	$41.73	$40.83	$40.91	$40.91	778,914
2024-02-06	$42.00	$42.00	$40.99	$41.33	$41.33	831,108
2024-02-05	$43.03	$43.13	$41.74	$41.89	$41.89	1,027,547
2024-02-02	$45.47	$45.47	$40.46	$43.07	$43.07	1,926,003
2024-02-01	$43.81	$44.28	$43.56	$44.09	$44.09	552,224
2024-01-31	$43.98	$44.57	$43.52	$43.61	$43.61	635,790
2024-01-30	$44.12	$44.22	$43.74	$44.03	$44.03	398,901
2024-01-29	$43.72	$44.19	$43.34	$44.17	$44.17	542,346
2024-01-26	$43.12	$43.69	$43.08	$43.50	$43.50	644,421
2024-01-25	$42.00	$43.33	$41.70	$43.13	$43.13	891,880
2024-01-24	$41.90	$42.27	$41.61	$41.89	$41.89	476,020
2024-01-23	$41.72	$41.95	$41.11	$41.54	$41.54	341,317
2024-01-22	$41.40	$41.78	$41.19	$41.70	$41.70	431,169
2024-01-19	$41.09	$41.26	$40.60	$41.17	$41.17	308,034
2024-01-18	$40.24	$41.06	$40.21	$40.90	$40.90	328,286
2024-01-17	$39.93	$39.96	$39.07	$39.92	$39.92	563,090
2024-01-16	$40.85	$40.85	$39.99	$40.32	$40.32	531,416
2024-01-12	$42.20	$42.72	$41.53	$41.55	$41.55	495,694
2024-01-11	$41.71	$42.18	$41.24	$42.16	$42.16	386,234
2024-01-10	$40.85	$41.80	$40.79	$41.57	$41.57	303,272
2024-01-09	$40.81	$41.17	$40.67	$40.88	$40.88	358,963
2024-01-08	$40.15	$41.31	$40.14	$41.29	$41.29	307,497
2024-01-05	$39.74	$40.43	$39.68	$40.13	$40.13	354,422
2024-01-04	$39.82	$40.13	$39.64	$39.74	$39.74	741,696
2024-01-03	$40.26	$40.26	$39.78	$39.81	$39.81	386,349
2024-01-02	$41.59	$41.59	$40.53	$40.65	$40.65	460,955
2023-12-29	$42.25	$42.39	$41.96	$42.02	$42.02	284,673
2023-12-28	$42.69	$42.76	$42.26	$42.30	$42.30	319,992
2023-12-27	$42.50	$42.80	$42.33	$42.60	$42.60	281,499
2023-12-26	$42.39	$42.47	$42.24	$42.44	$42.44	99,251
2023-12-22	$42.00	$42.30	$41.77	$42.15	$42.15	450,396
2023-12-21	$41.46	$42.18	$41.46	$42.11	$42.11	487,845
2023-12-20	$41.15	$41.56	$40.74	$41.01	$41.01	589,960
2023-12-19	$41.41	$41.71	$41.16	$41.22	$41.22	341,698
2023-12-18	$40.97	$41.38	$40.97	$41.25	$41.25	359,299
2023-12-15	$41.54	$41.65	$40.89	$41.11	$41.11	546,530
2023-12-14	$41.25	$41.67	$41.21	$41.59	$41.59	700,661
2023-12-13	$40.67	$41.00	$39.97	$41.00	$41.00	579,195
2023-12-12	$40.37	$40.76	$40.25	$40.55	$40.55	361,368
2023-12-11	$39.75	$40.35	$39.67	$40.32	$40.32	381,864
2023-12-08	$39.59	$40.14	$39.59	$39.93	$39.93	322,153
2023-12-07	$39.94	$39.99	$39.52	$39.77	$39.77	402,781
2023-12-06	$40.43	$40.58	$39.72	$39.74	$39.74	428,758
2023-12-05	$39.88	$40.41	$39.85	$40.21	$40.21	633,836
2023-12-04	$40.23	$40.72	$40.20	$40.28	$40.28	555,185
2023-12-01	$40.16	$40.79	$39.60	$40.73	$40.73	694,704
2023-11-30	$40.50	$40.56	$39.74	$40.14	$40.14	935,973
2023-11-29	$40.99	$41.56	$40.46	$40.67	$40.42	1,158,871
2023-11-28	$39.77	$40.40	$39.55	$40.34	$40.09	588,562
2023-11-27	$39.07	$39.86	$38.75	$39.77	$39.52	531,239
2023-11-24	$38.75	$39.24	$38.69	$39.13	$39.13	170,989
2023-11-22	$38.97	$39.02	$38.55	$38.72	$38.72	647,996
2023-11-21	$38.92	$39.15	$38.68	$38.75	$38.75	463,111
2023-11-20	$38.84	$39.29	$38.41	$38.92	$38.92	425,923
2023-11-17	$38.69	$38.86	$38.47	$38.74	$38.74	286,135
2023-11-16	$38.32	$38.65	$38.01	$38.52	$38.52	603,143
2023-11-15	$37.54	$38.52	$37.37	$38.47	$38.47	668,995
2023-11-14	$37.65	$37.88	$37.42	$37.57	$37.57	588,901
2023-11-13	$36.48	$36.92	$36.29	$36.83	$36.83	348,876
2023-11-10	$36.01	$36.68	$35.64	$36.63	$36.63	617,982
2023-11-09	$36.28	$36.76	$36.01	$36.02	$36.02	530,535
2023-11-08	$36.17	$36.33	$35.92	$36.20	$36.20	418,671
2023-11-07	$35.68	$36.30	$35.43	$36.13	$36.13	596,805
2023-11-06	$36.35	$36.79	$35.36	$35.60	$35.60	929,745
2023-11-03	$35.00	$36.33	$34.39	$36.30	$36.30	963,363
2023-11-02	$34.04	$34.50	$33.78	$34.46	$34.46	824,302
2023-11-01	$33.48	$33.99	$33.19	$33.48	$33.48	679,579
2023-10-31	$33.24	$33.48	$32.90	$33.40	$33.40	608,659
2023-10-30	$32.85	$33.34	$32.70	$33.27	$33.27	621,773
2023-10-27	$32.45	$32.81	$32.15	$32.46	$32.46	501,677
2023-10-26	$33.14	$33.55	$32.04	$32.29	$32.29	842,811
2023-10-25	$33.19	$33.37	$32.87	$33.12	$33.12	539,892
2023-10-24	$33.41	$33.62	$33.21	$33.39	$33.39	432,003
2023-10-23	$33.13	$33.49	$32.62	$33.18	$33.18	456,431
2023-10-20	$33.37	$33.66	$33.09	$33.24	$33.24	543,865
2023-10-19	$34.02	$34.02	$33.34	$33.41	$33.41	544,965
2023-10-18	$34.20	$34.77	$33.85	$33.91	$33.91	397,100
2023-10-17	$34.34	$34.82	$34.03	$34.50	$34.50	500,024
2023-10-16	$34.68	$34.85	$34.38	$34.63	$34.63	509,958
2023-10-13	$34.94	$35.23	$34.34	$34.48	$34.48	449,927
2023-10-12	$35.95	$36.12	$34.70	$34.97	$34.97	403,570
2023-10-11	$35.77	$36.13	$35.71	$36.03	$36.03	346,988
2023-10-10	$35.27	$35.95	$35.27	$35.56	$35.56	450,002
2023-10-09	$34.94	$35.19	$34.79	$35.17	$35.17	233,245
2023-10-06	$34.74	$35.64	$34.68	$35.33	$35.33	481,889
2023-10-05	$34.50	$35.09	$34.36	$35.05	$35.05	446,524
2023-10-04	$34.35	$34.75	$33.93	$34.59	$34.59	329,014
2023-10-03	$34.62	$34.92	$33.73	$34.15	$34.15	590,537
2023-10-02	$35.02	$35.39	$34.85	$34.98	$34.98	603,761
2023-09-29	$35.30	$35.41	$34.92	$35.10	$35.10	539,531
2023-09-28	$34.56	$35.19	$34.29	$34.93	$34.93	891,780
2023-09-27	$34.84	$35.01	$34.32	$34.65	$34.65	574,026
2023-09-26	$35.22	$35.48	$34.46	$34.67	$34.67	747,269
2023-09-25	$35.50	$35.73	$35.31	$35.59	$35.59	308,331
2023-09-22	$35.59	$35.88	$35.47	$35.61	$35.61	410,361
2023-09-21	$36.44	$36.46	$35.39	$35.41	$35.41	860,687
2023-09-20	$37.37	$37.63	$36.85	$36.89	$36.89	663,919
2023-09-19	$38.84	$39.00	$37.24	$37.25	$37.25	695,861
2023-09-18	$38.94	$39.19	$38.66	$38.85	$38.85	374,178
2023-09-15	$39.00	$39.39	$38.58	$38.98	$38.98	641,675
2023-09-14	$38.76	$39.50	$38.76	$39.29	$39.29	363,632
2023-09-13	$39.24	$39.24	$38.46	$38.57	$38.57	447,608
2023-09-12	$39.13	$39.38	$38.84	$39.20	$39.20	262,372
2023-09-11	$39.33	$39.62	$39.01	$39.40	$39.40	333,982
2023-09-08	$39.29	$39.41	$38.97	$39.02	$39.02	286,312
2023-09-07	$39.71	$39.71	$39.09	$39.18	$39.18	334,103
2023-09-06	$39.76	$40.25	$39.58	$39.94	$39.94	321,471
2023-09-05	$40.48	$40.48	$40.01	$40.02	$40.02	334,903
2023-09-01	$40.32	$40.69	$40.17	$40.46	$40.46	362,324
2023-08-31	$39.65	$40.40	$39.65	$40.26	$40.26	916,822
2023-08-30	$39.61	$40.18	$39.61	$39.82	$39.82	247,131
2023-08-29	$38.84	$39.63	$38.82	$39.61	$39.61	230,208
2023-08-28	$39.13	$39.26	$38.70	$38.99	$38.99	487,005
2023-08-25	$38.48	$39.30	$38.24	$39.07	$39.07	323,548
2023-08-24	$38.92	$38.92	$38.30	$38.40	$38.40	554,899
2023-08-23	$38.05	$38.83	$38.02	$38.71	$38.71	561,529
2023-08-22	$37.66	$38.08	$37.49	$37.79	$37.79	479,485
2023-08-21	$36.91	$37.55	$36.91	$37.35	$37.35	533,274
2023-08-18	$36.43	$37.12	$36.23	$36.90	$36.90	376,797
2023-08-17	$37.22	$37.42	$36.67	$36.73	$36.73	413,993
2023-08-16	$37.09	$37.54	$37.09	$37.14	$37.14	313,448
2023-08-15	$38.07	$38.36	$37.16	$37.34	$37.34	383,473
2023-08-14	$37.93	$38.38	$37.69	$38.15	$38.15	325,706
2023-08-11	$37.21	$38.06	$37.17	$38.04	$38.04	356,030
2023-08-10	$37.56	$38.14	$37.23	$37.52	$37.52	642,883
2023-08-09	$36.98	$37.59	$36.69	$37.36	$37.36	814,724
2023-08-08	$36.31	$36.91	$35.40	$36.85	$36.85	703,811
2023-08-07	$37.13	$37.64	$36.33	$36.59	$36.59	507,527
2023-08-04	$40.48	$40.48	$36.79	$36.79	$36.79	1,044,153
2023-08-03	$40.66	$40.66	$40.06	$40.48	$40.48	547,818
2023-08-02	$41.96	$41.97	$40.59	$40.85	$40.85	560,017
2023-08-01	$42.74	$42.74	$41.98	$42.44	$42.44	327,738
2023-07-31	$42.39	$42.95	$42.30	$42.95	$42.95	333,638
2023-07-28	$41.80	$42.46	$41.73	$42.30	$42.30	297,180
2023-07-27	$42.41	$42.48	$41.49	$41.55	$41.55	297,188
2023-07-26	$43.00	$43.00	$41.84	$42.07	$42.07	508,236
2023-07-25	$42.25	$43.22	$42.25	$43.13	$43.13	565,761
2023-07-24	$41.95	$42.30	$41.69	$42.22	$42.22	289,896
2023-07-21	$41.84	$42.04	$41.66	$41.80	$41.80	352,288
2023-07-20	$41.87	$42.04	$41.38	$41.49	$41.49	235,353
2023-07-19	$42.16	$42.47	$41.77	$42.11	$42.11	358,459
2023-07-18	$41.90	$41.99	$41.16	$41.79	$41.79	299,430
2023-07-17	$41.60	$41.98	$41.30	$41.90	$41.90	336,256
2023-07-14	$42.13	$42.18	$41.50	$41.56	$41.56	471,379
2023-07-13	$41.22	$42.08	$41.11	$42.04	$42.04	280,501
2023-07-12	$40.75	$41.13	$40.33	$40.95	$40.95	445,759
2023-07-11	$39.99	$40.38	$39.72	$40.29	$40.29	307,473
2023-07-10	$39.55	$40.01	$39.54	$39.90	$39.90	353,743
2023-07-07	$39.86	$40.11	$39.54	$39.60	$39.60	261,234
2023-07-06	$40.25	$40.27	$39.63	$39.89	$39.89	366,789
2023-07-05	$41.03	$41.31	$40.55	$40.74	$40.74	443,989
2023-07-03	$41.36	$41.70	$41.29	$41.60	$41.60	144,129
2023-06-30	$41.10	$41.65	$41.06	$41.55	$41.55	284,278
2023-06-29	$40.86	$40.92	$40.47	$40.77	$40.77	307,419
2023-06-28	$40.30	$40.84	$40.16	$40.77	$40.77	351,401
2023-06-27	$40.49	$40.63	$39.88	$40.56	$40.56	450,409
2023-06-26	$40.00	$40.28	$39.92	$40.12	$40.12	376,504
2023-06-23	$40.17	$40.29	$39.59	$40.09	$40.09	400,968
2023-06-22	$40.56	$40.63	$40.12	$40.45	$40.45	273,224
2023-06-21	$41.00	$41.29	$40.18	$40.58	$40.58	344,593
2023-06-20	$41.17	$41.37	$40.69	$41.00	$41.00	391,156
2023-06-16	$42.04	$42.08	$41.16	$41.49	$41.49	773,874
2023-06-15	$41.60	$42.21	$41.54	$41.94	$41.94	428,105
2023-06-14	$42.31	$42.44	$41.43	$42.00	$42.00	624,624
2023-06-13	$42.86	$43.06	$42.28	$42.43	$42.43	411,780
2023-06-12	$42.10	$42.72	$41.76	$42.67	$42.67	310,276
2023-06-09	$41.63	$42.24	$41.34	$42.08	$42.08	434,332
2023-06-08	$41.71	$42.07	$41.31	$41.61	$41.61	382,719
2023-06-07	$43.18	$43.25	$41.73	$41.76	$41.76	487,720
2023-06-06	$42.67	$43.20	$42.57	$43.18	$43.18	385,725
2023-06-05	$41.87	$42.86	$41.84	$42.59	$42.59	668,179
2023-06-02	$41.80	$42.21	$41.49	$42.10	$42.10	789,916
2023-06-01	$41.21	$41.76	$41.00	$41.63	$41.63	599,699
2023-05-31	$41.26	$41.84	$41.04	$41.62	$41.62	542,978
2023-05-30	$42.02	$42.19	$41.28	$41.45	$41.45	396,362
2023-05-26	$40.81	$41.88	$40.81	$41.69	$41.69	273,737
2023-05-25	$40.49	$41.28	$40.27	$40.79	$40.79	384,295
2023-05-24	$40.35	$40.41	$39.86	$40.25	$40.25	591,815
2023-05-23	$41.70	$41.96	$40.66	$40.72	$40.72	381,906
2023-05-22	$41.61	$42.12	$41.59	$41.98	$41.98	252,797
2023-05-19	$41.55	$41.88	$41.42	$41.59	$41.59	305,447
2023-05-18	$40.86	$41.56	$40.71	$41.54	$41.54	413,003
2023-05-17	$40.93	$40.93	$40.44	$40.87	$40.87	480,108
2023-05-16	$40.56	$40.93	$40.23	$40.75	$40.75	337,956
2023-05-15	$40.22	$40.78	$40.18	$40.75	$40.75	320,827
2023-05-12	$40.47	$40.47	$39.90	$40.18	$40.18	485,662
2023-05-11	$41.34	$41.39	$40.14	$40.26	$40.26	771,736
2023-05-10	$41.98	$41.98	$41.03	$41.47	$41.47	681,877
2023-05-09	$41.32	$41.76	$41.12	$41.67	$41.67	586,209
2023-05-08	$41.44	$42.06	$40.92	$41.43	$41.43	1,107,000
2023-05-05	$38.88	$42.35	$38.60	$41.41	$41.41	1,934,174
2023-05-04	$37.58	$37.58	$36.51	$36.56	$36.56	612,896
2023-05-03	$37.67	$37.97	$37.45	$37.58	$37.58	416,474
2023-05-02	$37.78	$37.78	$37.16	$37.67	$37.67	426,441
2023-05-01	$37.83	$37.99	$37.62	$37.78	$37.78	348,073
2023-04-28	$37.71	$37.97	$37.54	$37.89	$37.89	403,103
2023-04-27	$37.27	$37.88	$37.25	$37.86	$37.86	321,672
2023-04-26	$37.35	$37.54	$36.94	$37.21	$37.21	454,405
2023-04-25	$37.62	$37.62	$37.10	$37.13	$37.13	523,362
2023-04-24	$37.80	$37.93	$37.29	$37.64	$37.64	393,536
2023-04-21	$38.20	$38.20	$37.69	$37.80	$37.80	367,322
2023-04-20	$38.03	$38.71	$37.97	$38.23	$38.23	540,522
2023-04-19	$38.43	$38.55	$38.15	$38.20	$38.20	525,126
2023-04-18	$39.27	$39.35	$38.65	$38.75	$38.75	448,919
2023-04-17	$39.48	$39.48	$38.83	$38.99	$38.99	437,963
2023-04-14	$39.47	$39.75	$38.88	$39.26	$39.26	586,389
2023-04-13	$39.00	$39.70	$38.90	$39.68	$39.68	425,747
2023-04-12	$38.99	$39.38	$38.62	$38.77	$38.77	535,026
2023-04-11	$38.30	$38.92	$38.30	$38.70	$38.70	602,760
2023-04-10	$37.88	$38.33	$37.52	$38.33	$38.33	473,449
2023-04-06	$37.90	$38.30	$37.76	$38.23	$38.23	320,159
2023-04-05	$38.42	$38.54	$37.84	$38.08	$38.08	486,561
2023-04-04	$38.42	$38.72	$38.24	$38.42	$38.42	610,923
2023-04-03	$38.40	$38.69	$38.17	$38.42	$38.42	554,493
2023-03-31	$38.17	$38.60	$38.00	$38.55	$38.55	470,681
2023-03-30	$37.89	$38.09	$37.60	$37.96	$37.96	444,946
2023-03-29	$37.93	$38.06	$37.38	$37.62	$37.62	859,039
2023-03-28	$37.16	$37.70	$37.16	$37.68	$37.68	756,673
2023-03-27	$36.93	$37.36	$36.76	$37.36	$37.36	774,295
2023-03-24	$37.01	$37.13	$36.61	$36.99	$36.99	763,065
2023-03-23	$37.29	$37.70	$36.93	$37.24	$37.24	808,066
2023-03-22	$38.31	$38.31	$37.03	$37.04	$37.04	818,338
2023-03-21	$37.88	$38.29	$37.68	$38.27	$38.27	663,637
2023-03-20	$36.68	$37.90	$36.54	$37.66	$37.66	1,185,653
2023-03-17	$36.40	$36.94	$36.32	$36.68	$36.68	1,515,330
2023-03-16	$35.22	$36.87	$35.17	$36.60	$36.60	795,850
2023-03-15	$35.94	$35.94	$34.93	$35.48	$35.48	807,789
2023-03-14	$36.03	$36.40	$35.58	$36.37	$36.37	857,680
2023-03-13	$34.06	$36.13	$34.02	$35.61	$35.61	1,518,338
2023-03-10	$35.17	$35.44	$34.30	$34.39	$34.39	1,147,468
2023-03-09	$35.04	$36.03	$35.04	$35.27	$35.27	1,150,908
2023-03-08	$34.69	$35.17	$34.61	$35.02	$35.02	707,806
2023-03-07	$35.24	$35.29	$34.69	$34.74	$34.74	534,478
2023-03-06	$35.55	$35.79	$35.20	$35.26	$35.26	591,281
2023-03-03	$34.34	$35.44	$34.34	$35.28	$35.28	517,466
2023-03-02	$33.91	$34.39	$33.76	$34.27	$34.27	516,951
2023-03-01	$34.25	$34.70	$34.10	$34.24	$34.00	604,477
2023-02-28	$34.01	$34.51	$33.87	$34.38	$34.14	983,729
2023-02-27	$34.24	$34.50	$34.04	$34.10	$33.86	411,856
2023-02-24	$34.09	$34.18	$33.79	$34.12	$33.88	369,413
2023-02-23	$34.81	$34.88	$34.04	$34.65	$34.41	584,173
2023-02-22	$35.05	$35.23	$34.45	$34.58	$34.34	551,584
2023-02-21	$34.89	$34.93	$34.53	$34.83	$34.83	532,878
2023-02-17	$35.00	$35.29	$34.68	$35.18	$35.18	434,772
2023-02-16	$35.72	$35.82	$35.28	$35.31	$35.31	497,370
2023-02-15	$35.49	$36.36	$35.39	$36.24	$36.24	645,493
2023-02-14	$35.16	$35.96	$35.10	$35.74	$35.74	572,849
2023-02-13	$35.40	$35.58	$35.25	$35.42	$35.42	646,274
2023-02-10	$35.80	$35.99	$35.30	$35.31	$35.31	635,241
2023-02-09	$35.76	$36.44	$35.69	$35.96	$35.96	1,305,212
2023-02-08	$34.60	$35.52	$34.59	$35.41	$35.41	957,700
2023-02-07	$34.84	$34.92	$34.17	$34.75	$34.75	868,195
2023-02-06	$34.29	$35.22	$34.01	$34.85	$34.85	1,656,524
2023-02-03	$35.23	$35.23	$33.67	$34.70	$34.70	1,364,808
2023-02-02	$33.36	$33.43	$32.88	$33.26	$33.26	1,045,133
2023-02-01	$33.40	$33.66	$32.62	$32.99	$32.99	1,208,530
2023-01-31	$33.24	$33.57	$33.12	$33.55	$33.55	525,252
2023-01-30	$33.54	$33.81	$33.11	$33.12	$33.12	516,667
2023-01-27	$33.93	$34.32	$33.86	$33.96	$33.96	441,266
2023-01-26	$33.43	$34.00	$33.33	$33.99	$33.99	545,410
2023-01-25	$32.80	$33.22	$32.54	$33.03	$33.03	857,776
2023-01-24	$33.73	$33.91	$33.22	$33.24	$33.24	354,104
2023-01-23	$33.09	$33.93	$32.97	$33.90	$33.90	601,977
2023-01-20	$32.75	$33.13	$32.54	$33.07	$33.07	470,842
2023-01-19	$32.17	$32.75	$32.09	$32.56	$32.56	601,411
2023-01-18	$32.92	$33.18	$32.30	$32.31	$32.31	491,182
2023-01-17	$32.71	$33.19	$32.61	$32.81	$32.81	746,523
2023-01-13	$31.97	$32.75	$31.86	$32.61	$32.61	756,549
2023-01-12	$31.76	$32.36	$31.47	$32.31	$32.31	538,040
2023-01-11	$31.00	$31.70	$31.00	$31.67	$31.67	462,949
2023-01-10	$30.53	$31.06	$30.40	$30.94	$30.94	615,454
2023-01-09	$30.71	$31.29	$30.68	$30.84	$30.84	793,446
2023-01-06	$30.19	$30.72	$29.40	$30.47	$30.47	493,181
2023-01-05	$30.73	$30.79	$30.02	$30.07	$30.07	852,485
2023-01-04	$30.45	$31.23	$30.45	$31.10	$31.10	900,117
2023-01-03	$29.85	$30.50	$29.55	$30.08	$30.08	580,108
2022-12-30	$29.61	$29.98	$28.02	$29.64	$29.64	640,219
2022-12-29	$29.12	$30.00	$29.07	$29.95	$29.95	594,343
2022-12-28	$28.87	$29.22	$28.79	$28.86	$28.86	765,650
2022-12-27	$28.86	$29.04	$28.63	$28.95	$28.95	212,140
2022-12-23	$28.81	$29.00	$28.53	$28.96	$28.96	287,790
2022-12-22	$28.95	$29.10	$28.49	$28.90	$28.90	444,312
2022-12-21	$28.82	$29.54	$28.79	$29.29	$29.29	590,990
2022-12-20	$28.42	$29.10	$28.42	$28.77	$28.77	556,959
2022-12-19	$28.81	$28.90	$28.24	$28.62	$28.62	1,012,321
2022-12-16	$28.59	$28.97	$28.50	$28.74	$28.74	967,222
2022-12-15	$29.05	$29.17	$28.52	$28.81	$28.81	505,529
2022-12-14	$29.68	$30.01	$29.13	$29.43	$29.43	589,259
2022-12-13	$29.88	$30.41	$29.56	$29.66	$29.66	794,782
2022-12-12	$28.20	$28.91	$28.16	$28.86	$28.86	528,912
2022-12-09	$27.89	$28.43	$27.82	$28.14	$28.14	341,496
2022-12-08	$27.70	$28.06	$27.51	$27.96	$27.96	473,908
2022-12-07	$27.81	$28.18	$27.60	$27.67	$27.67	388,596
2022-12-06	$28.07	$28.17	$27.70	$27.91	$27.91	437,833
2022-12-05	$29.20	$29.20	$28.08	$28.20	$28.20	431,867
2022-12-02	$28.94	$29.69	$28.84	$29.29	$29.29	467,175
2022-12-01	$29.28	$29.72	$29.16	$29.36	$29.36	727,921
2022-11-30	$29.00	$29.46	$28.38	$29.38	$29.14	1,056,658
2022-11-29	$29.52	$29.76	$28.89	$28.99	$28.75	631,788
2022-11-28	$29.51	$29.99	$29.51	$29.62	$29.38	623,594
2022-11-25	$29.52	$29.96	$29.52	$29.80	$29.80	209,418
2022-11-23	$28.94	$29.70	$28.94	$29.67	$29.67	958,392
2022-11-22	$28.42	$29.05	$27.94	$28.96	$28.96	890,574
2022-11-21	$28.88	$28.89	$28.29	$28.38	$28.38	729,165
2022-11-18	$29.18	$29.37	$28.88	$28.97	$28.97	989,269
2022-11-17	$29.01	$29.27	$28.82	$28.97	$28.97	868,453
2022-11-16	$29.24	$29.72	$29.09	$29.57	$29.57	692,153
2022-11-15	$29.59	$30.02	$29.33	$29.45	$29.45	557,860
2022-11-14	$29.60	$29.70	$28.98	$29.01	$29.01	727,995
2022-11-11	$29.20	$30.08	$29.07	$29.94	$29.94	535,531
2022-11-10	$28.65	$29.48	$28.37	$29.12	$29.12	779,344
2022-11-09	$27.09	$27.78	$26.77	$27.55	$27.55	963,486
2022-11-08	$27.51	$27.92	$26.92	$27.28	$27.28	730,478
2022-11-07	$26.87	$27.76	$26.80	$27.55	$27.55	949,717
2022-11-04	$27.21	$28.22	$26.03	$26.81	$26.81	1,635,726
2022-11-03	$27.92	$28.15	$27.75	$27.76	$27.76	812,103
2022-11-02	$29.35	$29.46	$28.40	$28.45	$28.45	898,115
2022-11-01	$29.44	$29.58	$29.08	$29.40	$29.40	857,917
2022-10-31	$29.68	$29.79	$28.92	$28.95	$28.95	935,713
2022-10-28	$28.94	$29.98	$28.94	$29.96	$29.96	838,587
2022-10-27	$29.08	$29.54	$28.81	$29.05	$29.05	702,826
2022-10-26	$28.26	$29.23	$28.12	$28.98	$28.98	969,144
2022-10-25	$28.06	$28.57	$28.06	$28.54	$28.54	881,644
2022-10-24	$28.00	$28.02	$27.48	$27.91	$27.91	657,484
2022-10-21	$27.19	$27.98	$27.07	$27.93	$27.93	620,356
2022-10-20	$27.30	$28.03	$27.20	$27.26	$27.26	674,612
2022-10-19	$27.18	$27.43	$27.06	$27.21	$27.21	722,879
2022-10-18	$27.20	$27.53	$27.04	$27.43	$27.43	1,061,072
2022-10-17	$26.30	$26.97	$26.25	$26.76	$26.76	990,091
2022-10-14	$26.28	$26.55	$25.73	$25.76	$25.76	878,499
2022-10-13	$25.15	$26.25	$24.91	$26.02	$26.02	939,656
2022-10-12	$25.53	$25.87	$25.47	$25.74	$25.74	553,126
2022-10-11	$26.09	$26.27	$25.41	$25.50	$25.50	702,893
2022-10-10	$26.51	$26.51	$25.99	$26.19	$26.19	465,143
2022-10-07	$26.77	$26.87	$26.29	$26.40	$26.40	610,105
2022-10-06	$27.64	$27.75	$27.13	$27.19	$27.19	878,604
2022-10-05	$27.53	$28.00	$27.44	$27.85	$27.85	603,318
2022-10-04	$27.54	$28.29	$27.54	$28.11	$28.11	1,063,218
2022-10-03	$26.81	$27.35	$26.44	$27.12	$27.12	983,713
2022-09-30	$27.01	$27.12	$26.43	$26.44	$26.44	814,004
2022-09-29	$27.21	$27.21	$26.83	$27.02	$27.02	870,282
2022-09-28	$26.67	$27.67	$26.60	$27.56	$27.56	1,740,700
2022-09-27	$27.04	$27.31	$26.40	$26.61	$26.61	1,071,125
2022-09-26	$27.14	$27.36	$26.77	$26.92	$26.92	1,241,644
2022-09-23	$27.18	$27.30	$26.82	$27.11	$27.11	1,013,711
2022-09-22	$27.70	$27.90	$27.28	$27.43	$27.43	770,499
2022-09-21	$28.14	$28.54	$27.81	$27.87	$27.87	1,132,441
2022-09-20	$28.74	$28.77	$27.88	$28.07	$28.07	778,964
2022-09-19	$28.33	$29.13	$28.33	$29.10	$29.10	1,104,681
2022-09-16	$28.76	$28.99	$28.57	$28.64	$28.64	1,452,977
2022-09-15	$29.59	$29.79	$28.97	$29.22	$29.22	1,098,972
2022-09-14	$30.02	$30.08	$29.62	$29.68	$29.68	775,549
2022-09-13	$30.19	$30.62	$29.97	$30.07	$30.07	1,167,303
2022-09-12	$31.07	$31.52	$31.07	$31.25	$31.25	1,196,931
2022-09-09	$30.15	$30.77	$30.15	$30.76	$30.76	952,404
2022-09-08	$29.41	$30.04	$29.19	$29.97	$29.97	1,385,102
2022-09-07	$29.46	$29.75	$28.94	$29.55	$29.55	1,188,894
2022-09-06	$29.93	$30.08	$29.40	$29.47	$29.47	950,289
2022-09-02	$30.38	$30.67	$29.68	$29.77	$29.77	1,488,411
2022-09-01	$31.02	$31.12	$29.88	$30.29	$30.29	1,153,379
2022-08-31	$31.16	$31.96	$30.83	$31.48	$31.23	1,370,414
2022-08-30	$31.96	$31.98	$30.84	$30.88	$30.63	1,281,475
2022-08-29	$31.86	$32.01	$31.28	$31.60	$31.35	2,506,626
2022-08-26	$34.25	$34.30	$31.82	$31.89	$31.64	2,519,768
2022-08-25	$37.36	$37.49	$37.00	$37.27	$36.97	355,350
2022-08-24	$37.24	$37.71	$37.16	$37.24	$36.94	704,948
2022-08-23	$37.36	$37.71	$37.23	$37.34	$37.04	422,321
2022-08-22	$37.91	$37.91	$37.27	$37.48	$37.18	366,540
2022-08-19	$38.84	$39.01	$38.12	$38.23	$37.93	364,977
2022-08-18	$39.18	$39.26	$38.82	$39.17	$38.86	315,057
2022-08-17	$39.76	$39.87	$39.22	$39.30	$38.99	354,829
2022-08-16	$39.59	$40.30	$39.37	$40.21	$39.89	285,263
2022-08-15	$39.48	$39.98	$39.37	$39.80	$39.48	257,076
2022-08-12	$39.16	$39.91	$39.07	$39.82	$39.50	341,782
2022-08-11	$39.66	$39.73	$39.07	$39.17	$38.86	458,731
2022-08-10	$38.60	$39.52	$38.60	$39.36	$39.05	452,803
2022-08-09	$39.23	$39.23	$37.72	$37.83	$37.53	584,011
2022-08-08	$39.28	$40.31	$39.15	$39.24	$38.93	582,107
2022-08-05	$41.60	$41.60	$38.89	$39.09	$38.78	758,958
2022-08-04	$41.37	$41.85	$41.19	$41.63	$41.30	368,028
2022-08-03	$40.46	$41.37	$40.46	$41.11	$40.78	374,182
2022-08-02	$40.50	$40.89	$40.04	$40.32	$40.00	570,574
2022-08-01	$40.55	$41.08	$40.42	$40.80	$40.48	467,502
2022-07-29	$40.67	$41.08	$40.43	$40.90	$40.57	300,133
2022-07-28	$40.15	$40.60	$39.49	$40.49	$40.17	515,044
2022-07-27	$39.30	$40.44	$39.22	$40.15	$39.83	661,671
2022-07-26	$40.32	$40.32	$38.87	$38.90	$38.59	877,194
2022-07-25	$40.43	$40.64	$40.26	$40.49	$40.17	327,985
2022-07-22	$41.05	$41.21	$40.21	$40.54	$40.22	524,120
2022-07-21	$40.41	$41.06	$40.30	$40.86	$40.53	343,615
2022-07-20	$39.79	$40.55	$39.53	$40.42	$40.10	330,482
2022-07-19	$39.25	$39.82	$39.16	$39.65	$39.33	476,912
2022-07-18	$38.31	$39.12	$38.31	$38.82	$38.51	771,552
2022-07-15	$37.92	$38.16	$37.65	$38.11	$37.81	568,982
2022-07-14	$37.36	$37.73	$36.89	$37.56	$37.26	391,402
2022-07-13	$37.84	$38.14	$37.61	$37.83	$37.53	634,863
2022-07-12	$38.90	$39.15	$38.37	$38.50	$38.19	597,793
2022-07-11	$39.26	$39.33	$38.71	$38.95	$38.64	490,115
2022-07-08	$39.52	$39.81	$39.18	$39.51	$39.20	367,359
2022-07-07	$39.05	$39.78	$38.82	$39.65	$39.33	475,591
2022-07-06	$38.72	$39.17	$38.45	$38.96	$38.65	659,019
2022-07-05	$37.69	$38.51	$37.22	$38.48	$38.17	532,221
2022-07-01	$37.68	$38.34	$36.75	$38.27	$37.97	315,795
2022-06-30	$37.84	$37.87	$37.06	$37.84	$37.54	497,346
2022-06-29	$38.57	$38.69	$38.00	$38.10	$37.80	503,364
2022-06-28	$39.24	$39.89	$38.45	$38.49	$38.18	311,535
2022-06-27	$39.59	$39.66	$39.00	$39.21	$38.90	357,633
2022-06-24	$38.80	$39.70	$38.78	$39.63	$39.31	638,841
2022-06-23	$37.69	$38.44	$37.42	$38.40	$38.09	521,450
2022-06-22	$36.68	$37.98	$36.68	$37.48	$37.18	393,044
2022-06-21	$37.08	$37.76	$37.05	$37.10	$36.80	387,321
2022-06-17	$36.69	$37.26	$36.58	$36.76	$36.47	1,192,280
2022-06-16	$37.21	$37.38	$36.26	$36.70	$36.41	631,433
2022-06-15	$37.40	$38.41	$37.19	$37.95	$37.65	741,038
2022-06-14	$37.54	$37.64	$37.06	$37.26	$36.96	613,919
2022-06-13	$37.59	$38.12	$37.40	$37.49	$37.19	709,807
2022-06-10	$39.14	$39.14	$38.55	$38.60	$38.29	477,932
2022-06-09	$40.10	$40.38	$39.55	$39.62	$39.30	355,933
2022-06-08	$40.65	$40.83	$40.25	$40.37	$40.05	303,547
2022-06-07	$40.36	$40.86	$40.12	$40.85	$40.52	310,616
2022-06-06	$41.10	$41.52	$40.69	$40.85	$40.52	424,668
2022-06-03	$40.83	$41.05	$40.54	$40.65	$40.33	480,283
2022-06-02	$39.85	$41.28	$39.85	$41.27	$40.94	587,112
2022-06-01	$41.13	$41.81	$40.27	$40.28	$39.75	709,005
2022-05-31	$39.97	$41.33	$39.64	$41.01	$40.47	1,228,011
2022-05-27	$39.31	$39.78	$39.18	$39.64	$39.12	377,446
2022-05-26	$38.35	$39.07	$38.19	$38.94	$38.42	585,929
2022-05-25	$38.09	$38.66	$37.83	$38.38	$37.87	550,871
2022-05-24	$39.15	$39.30	$37.84	$38.20	$37.69	836,894
2022-05-23	$39.54	$39.59	$38.47	$39.16	$38.64	386,110
2022-05-20	$38.78	$39.55	$38.64	$39.48	$38.96	1,201,552
2022-05-19	$37.62	$38.76	$37.62	$38.26	$37.75	738,427
2022-05-18	$37.50	$37.94	$37.38	$37.67	$37.17	772,599
2022-05-17	$37.70	$38.00	$37.26	$38.00	$37.50	439,215
2022-05-16	$37.08	$37.32	$36.53	$37.04	$36.55	545,748
2022-05-13	$36.08	$37.13	$35.88	$36.98	$36.49	543,249
2022-05-12	$35.39	$36.14	$35.04	$35.50	$35.03	983,202
2022-05-11	$36.93	$37.22	$35.76	$35.95	$35.47	793,032
2022-05-10	$37.37	$37.57	$36.21	$37.05	$36.56	1,251,924
2022-05-09	$37.63	$37.98	$36.79	$36.88	$36.39	711,509
2022-05-06	$38.33	$38.64	$37.37	$38.32	$37.81	838,435
2022-05-05	$41.22	$41.22	$38.02	$38.76	$38.25	1,325,218
2022-05-04	$40.54	$41.14	$39.57	$40.93	$40.39	517,188
2022-05-03	$40.03	$40.72	$39.89	$40.04	$39.51	498,883
2022-05-02	$39.95	$40.40	$39.63	$40.12	$39.59	435,734
2022-04-29	$40.58	$40.96	$39.97	$40.05	$39.52	554,818
2022-04-28	$39.78	$40.93	$39.68	$40.78	$40.24	418,735
2022-04-27	$39.19	$39.86	$38.98	$39.28	$38.76	543,615
2022-04-26	$41.40	$41.40	$39.22	$39.26	$38.74	786,494
2022-04-25	$40.63	$41.81	$40.60	$41.68	$41.13	560,166
2022-04-22	$42.02	$42.04	$40.85	$40.88	$40.34	361,750
2022-04-21	$42.87	$42.98	$42.06	$42.10	$41.54	459,565
2022-04-20	$42.39	$43.04	$42.28	$42.51	$41.95	473,395
2022-04-19	$41.22	$42.19	$41.09	$42.09	$41.53	267,030
2022-04-18	$41.60	$41.63	$40.96	$41.24	$40.69	317,108
2022-04-14	$42.91	$43.06	$41.58	$41.60	$41.05	260,117
2022-04-13	$42.13	$43.10	$42.13	$42.82	$42.25	338,176
2022-04-12	$42.18	$42.59	$42.10	$42.25	$41.69	518,338
2022-04-11	$42.17	$42.31	$41.66	$41.93	$41.37	412,081
2022-04-08	$42.53	$42.67	$42.22	$42.52	$41.96	527,011
2022-04-07	$42.18	$42.73	$41.99	$42.62	$42.06	482,024
2022-04-06	$42.56	$42.67	$41.91	$42.26	$41.70	349,646
2022-04-05	$43.34	$43.61	$42.96	$43.04	$42.47	565,519
2022-04-04	$42.63	$43.40	$42.63	$43.24	$42.67	326,547
2022-04-01	$42.56	$42.66	$42.20	$42.61	$42.05	359,216
2022-03-31	$42.78	$43.05	$42.34	$42.40	$41.84	723,007
2022-03-30	$43.53	$43.57	$42.71	$42.89	$42.32	410,092
2022-03-29	$43.42	$44.10	$43.30	$43.68	$43.10	370,660
2022-03-28	$42.69	$43.00	$42.33	$42.82	$42.25	244,934
2022-03-25	$42.70	$42.83	$42.33	$42.83	$42.26	291,956
2022-03-24	$42.91	$42.91	$42.13	$42.58	$42.02	409,418
2022-03-23	$43.34	$43.64	$42.64	$42.68	$42.11	397,213
2022-03-22	$43.39	$43.90	$43.01	$43.61	$43.03	326,420
2022-03-21	$43.28	$43.55	$42.94	$43.21	$42.64	310,641
2022-03-18	$42.72	$43.48	$42.54	$43.41	$42.84	817,983
2022-03-17	$42.24	$42.87	$41.99	$42.87	$42.30	461,790
2022-03-16	$41.24	$42.37	$41.11	$42.35	$41.79	523,248
2022-03-15	$41.16	$41.43	$40.59	$40.91	$40.37	991,410
2022-03-14	$41.85	$42.14	$40.93	$41.03	$40.49	366,719
2022-03-11	$42.91	$43.13	$41.81	$41.84	$41.29	759,099
2022-03-10	$42.60	$42.85	$42.07	$42.75	$42.18	449,987
2022-03-09	$42.33	$43.36	$42.32	$43.10	$42.53	470,590
2022-03-08	$41.70	$42.25	$41.13	$41.48	$40.93	472,294
2022-03-07	$42.33	$42.72	$41.85	$41.86	$41.31	531,762
2022-03-04	$42.87	$43.05	$42.05	$42.34	$41.78	399,625
2022-03-03	$43.50	$43.50	$42.47	$43.19	$42.62	601,072
2022-03-02	$42.90	$43.63	$42.66	$43.45	$42.66	454,798
2022-03-01	$43.48	$43.63	$42.57	$42.78	$42.00	536,474
2022-02-28	$43.15	$43.80	$43.14	$43.50	$42.71	860,534
2022-02-25	$43.10	$43.72	$42.41	$43.63	$42.83	793,566
2022-02-24	$41.01	$43.09	$40.96	$42.98	$42.20	963,176
2022-02-23	$43.02	$43.48	$42.17	$42.22	$41.45	563,332
2022-02-22	$42.67	$42.99	$42.25	$42.50	$41.72	610,024
2022-02-18	$43.17	$43.62	$42.72	$42.75	$41.97	486,851
2022-02-17	$43.86	$43.89	$43.22	$43.23	$42.44	363,502
2022-02-16	$44.13	$44.42	$43.70	$44.20	$43.39	337,609
2022-02-15	$44.51	$44.75	$44.03	$44.44	$43.63	450,805
2022-02-14	$44.27	$44.46	$43.79	$44.20	$43.39	650,832
2022-02-11	$45.08	$45.47	$44.03	$44.23	$43.42	485,102
2022-02-10	$45.38	$46.22	$45.01	$45.13	$44.31	674,049
2022-02-09	$44.93	$46.18	$44.88	$46.02	$45.18	933,345
2022-02-08	$43.51	$44.70	$43.37	$44.56	$43.75	990,632
2022-02-07	$44.38	$44.60	$43.64	$43.75	$42.95	1,039,088
2022-02-04	$45.38	$45.87	$44.06	$44.45	$43.64	1,524,395
2022-02-03	$47.13	$47.84	$46.44	$46.51	$45.66	1,424,379
2022-02-02	$48.00	$48.46	$47.54	$47.80	$46.93	833,523
2022-02-01	$47.91	$48.19	$47.52	$47.93	$47.05	542,388
2022-01-31	$46.90	$47.91	$46.73	$47.86	$46.99	588,451
2022-01-28	$45.39	$46.88	$45.04	$46.88	$46.02	596,583
2022-01-27	$46.21	$46.32	$45.32	$45.34	$44.51	811,574
2022-01-26	$46.40	$46.74	$45.41	$45.62	$44.79	1,259,546
2022-01-25	$46.34	$46.67	$45.24	$45.68	$44.85	887,293
2022-01-24	$45.71	$46.80	$44.46	$46.74	$45.89	1,021,736
2022-01-21	$46.54	$46.99	$46.26	$46.33	$45.48	759,330
2022-01-20	$46.83	$47.66	$46.65	$46.68	$45.83	723,533
2022-01-19	$47.20	$47.48	$46.36	$46.46	$45.61	504,734
2022-01-18	$47.43	$48.01	$47.02	$47.15	$46.29	498,329
2022-01-14	$46.92	$47.48	$46.80	$47.44	$46.57	476,031
2022-01-13	$46.86	$47.65	$46.86	$47.22	$46.36	600,749
2022-01-12	$46.51	$47.14	$46.11	$46.58	$45.73	661,974
2022-01-11	$46.54	$47.99	$45.78	$46.53	$45.68	603,462
2022-01-10	$45.59	$46.10	$45.33	$46.09	$45.25	712,573
2022-01-07	$45.38	$46.37	$45.38	$46.15	$45.31	738,603
2022-01-06	$45.26	$45.79	$44.98	$45.48	$44.65	485,074
2022-01-05	$46.52	$46.70	$45.43	$45.47	$44.64	559,174
2022-01-04	$47.30	$47.57	$46.38	$46.87	$46.01	440,751
2022-01-03	$47.48	$47.48	$46.84	$47.34	$46.48	207,935
2021-12-31	$47.78	$48.01	$47.44	$47.48	$46.61	271,619
2021-12-30	$47.76	$48.16	$47.68	$47.77	$46.90	269,462
2021-12-29	$48.02	$48.29	$47.41	$47.62	$46.75	550,907
2021-12-28	$48.06	$48.32	$48.01	$48.12	$47.24	254,731
2021-12-27	$47.50	$48.02	$47.27	$47.99	$47.11	210,013
2021-12-23	$47.40	$47.46	$47.02	$47.37	$46.50	190,204
2021-12-22	$46.49	$47.04	$46.40	$47.02	$46.16	272,237
2021-12-21	$45.93	$46.69	$45.81	$46.68	$45.83	319,771
2021-12-20	$45.69	$45.86	$45.18	$45.63	$44.80	351,431
2021-12-17	$46.18	$46.75	$46.00	$46.20	$45.36	802,915
2021-12-16	$47.37	$47.41	$46.20	$46.37	$45.52	504,136
2021-12-15	$45.75	$47.14	$45.75	$47.09	$46.23	476,228
2021-12-14	$46.69	$46.69	$45.75	$46.43	$45.58	428,663
2021-12-13	$47.69	$47.82	$46.77	$46.85	$45.99	541,395
2021-12-10	$47.85	$48.09	$47.40	$47.72	$46.85	352,235
2021-12-09	$48.32	$48.55	$47.56	$47.58	$46.71	339,580
2021-12-08	$48.01	$48.47	$47.90	$48.39	$47.51	461,639
2021-12-07	$48.13	$48.80	$47.99	$48.10	$47.22	708,204
2021-12-06	$46.46	$47.62	$46.32	$47.53	$46.66	430,661
2021-12-03	$47.41	$47.51	$45.79	$46.39	$45.54	688,237
2021-12-02	$46.29	$47.38	$46.26	$47.15	$46.29	608,345
2021-12-01	$47.64	$48.16	$46.48	$46.48	$45.42	911,289
2021-11-30	$48.25	$48.69	$47.29	$47.41	$46.33	1,075,175
2021-11-29	$48.62	$49.01	$48.30	$48.67	$47.56	582,921
2021-11-26	$49.37	$49.62	$48.16	$48.22	$47.12	330,731
2021-11-24	$49.49	$50.16	$49.42	$49.91	$48.77	456,574
2021-11-23	$50.49	$50.49	$49.47	$49.87	$48.73	758,068
2021-11-22	$52.30	$52.30	$50.54	$50.54	$49.39	639,075
2021-11-19	$52.07	$52.65	$52.00	$52.13	$50.94	355,546
2021-11-18	$52.22	$52.38	$51.92	$52.07	$50.88	640,763
2021-11-17	$51.91	$52.70	$51.91	$52.24	$51.05	503,298
2021-11-16	$51.16	$52.16	$51.16	$52.05	$50.86	591,300
2021-11-15	$51.47	$51.92	$51.11	$51.18	$50.01	542,632
2021-11-12	$51.32	$51.65	$50.99	$51.42	$50.25	376,996
2021-11-11	$51.03	$51.50	$50.68	$51.27	$50.10	432,170
2021-11-10	$51.97	$52.40	$50.88	$50.91	$49.75	510,247
2021-11-09	$52.00	$52.34	$51.62	$52.22	$51.03	512,760
2021-11-08	$51.80	$52.50	$51.58	$51.95	$50.76	776,245
2021-11-05	$51.00	$52.23	$50.72	$51.61	$50.43	545,297
2021-11-04	$50.78	$50.92	$50.05	$50.85	$49.69	385,614
2021-11-03	$50.15	$50.81	$50.08	$50.70	$49.54	235,088
2021-11-02	$50.23	$50.73	$50.12	$50.48	$49.33	319,319
2021-11-01	$50.31	$50.72	$50.06	$50.37	$49.22	227,851
2021-10-29	$50.23	$50.48	$49.85	$50.35	$49.20	533,228
2021-10-28	$49.92	$50.38	$49.77	$50.34	$49.19	373,010
2021-10-27	$50.22	$50.31	$49.69	$49.72	$48.58	404,713
2021-10-26	$50.83	$50.83	$50.01	$50.05	$48.91	266,617
2021-10-25	$50.48	$50.58	$50.04	$50.45	$49.30	232,192
2021-10-22	$50.55	$50.95	$50.15	$50.31	$49.16	297,469
2021-10-21	$50.40	$50.67	$50.19	$50.47	$49.32	297,802
2021-10-20	$50.39	$50.58	$50.13	$50.41	$49.26	248,166
2021-10-19	$50.30	$50.49	$50.09	$50.23	$49.08	177,562
2021-10-18	$49.95	$50.16	$49.61	$50.13	$48.99	269,673
2021-10-15	$50.47	$50.47	$49.91	$50.04	$48.90	246,591
2021-10-14	$49.88	$50.42	$49.75	$50.19	$49.04	233,376
2021-10-13	$48.91	$49.43	$48.80	$49.41	$48.28	358,659
2021-10-12	$48.95	$49.06	$48.53	$48.66	$47.55	262,929
2021-10-11	$49.07	$49.26	$48.29	$48.75	$47.64	162,842
2021-10-08	$49.40	$49.69	$49.15	$49.16	$48.04	293,575
2021-10-07	$48.75	$49.47	$48.75	$49.25	$48.13	500,677
2021-10-06	$48.23	$48.59	$48.01	$48.44	$47.33	214,846
2021-10-05	$48.73	$48.88	$48.32	$48.60	$47.49	374,946
2021-10-04	$48.89	$48.93	$47.75	$48.49	$47.38	415,061
2021-10-01	$49.13	$49.23	$48.25	$49.08	$47.96	326,901
2021-09-30	$48.51	$49.75	$48.51	$48.74	$47.63	369,955
2021-09-29	$49.99	$50.08	$48.78	$49.03	$47.91	458,589
2021-09-28	$50.99	$50.99	$49.59	$49.71	$48.57	670,554
2021-09-27	$51.51	$51.62	$50.78	$51.47	$50.29	332,548
2021-09-24	$51.46	$51.77	$51.19	$51.70	$50.52	251,229
2021-09-23	$51.42	$52.03	$51.38	$51.58	$50.40	271,571
2021-09-22	$50.36	$51.47	$50.03	$51.27	$50.10	348,395
2021-09-21	$50.72	$50.91	$50.27	$50.29	$49.14	376,589
2021-09-20	$50.50	$50.83	$49.79	$50.38	$49.23	382,880
2021-09-17	$52.02	$52.51	$51.03	$51.17	$50.00	895,805
2021-09-16	$52.53	$52.84	$52.07	$52.46	$51.26	357,207
2021-09-15	$52.73	$52.91	$52.14	$52.81	$51.60	312,081
2021-09-14	$52.45	$52.93	$52.42	$52.62	$51.42	356,142
2021-09-13	$53.29	$53.67	$52.25	$52.44	$51.24	447,980
2021-09-10	$53.87	$53.99	$53.16	$53.19	$51.98	269,696
2021-09-09	$54.18	$54.47	$53.67	$53.69	$52.46	430,975
2021-09-08	$54.35	$54.74	$54.12	$54.37	$53.13	291,824
2021-09-07	$54.71	$54.72	$54.30	$54.32	$53.08	215,921
2021-09-03	$54.87	$55.01	$54.69	$54.84	$53.59	173,271
2021-09-02	$54.75	$54.99	$54.63	$54.94	$53.69	226,480
2021-09-01	$54.99	$55.25	$54.60	$54.98	$53.51	296,713
2021-08-31	$54.66	$55.23	$54.66	$54.83	$53.36	476,915
2021-08-30	$54.69	$54.92	$54.52	$54.64	$53.18	153,484
2021-08-27	$53.97	$54.49	$53.94	$54.48	$53.02	287,976
2021-08-26	$54.40	$54.54	$53.94	$53.96	$52.52	230,585
2021-08-25	$54.02	$54.53	$53.89	$54.41	$52.95	292,544
2021-08-24	$53.83	$54.03	$53.43	$53.97	$52.53	201,593
2021-08-23	$53.50	$53.74	$53.22	$53.68	$52.24	305,140
2021-08-20	$52.60	$53.35	$52.28	$53.27	$51.84	289,478
2021-08-19	$52.50	$52.85	$50.07	$52.56	$51.15	334,696
2021-08-18	$52.94	$53.16	$52.79	$52.88	$51.47	498,176
2021-08-17	$53.07	$53.18	$52.52	$52.97	$51.55	552,726
2021-08-16	$53.55	$53.55	$53.09	$53.41	$51.98	210,881
2021-08-13	$53.30	$53.57	$53.08	$53.56	$52.13	305,344
2021-08-12	$52.46	$53.20	$52.44	$53.16	$51.74	284,968
2021-08-11	$52.60	$52.77	$52.20	$52.61	$51.20	260,999
2021-08-10	$52.60	$52.68	$52.03	$52.50	$51.10	415,024
2021-08-09	$52.47	$52.62	$52.14	$52.36	$50.96	554,291
2021-08-06	$52.50	$53.46	$51.96	$52.62	$51.21	640,137
2021-08-05	$51.68	$52.20	$51.55	$52.17	$50.77	367,356
2021-08-04	$51.83	$52.05	$51.55	$51.60	$50.22	363,665
2021-08-03	$52.07	$52.34	$51.54	$51.86	$50.47	350,411
2021-08-02	$52.03	$52.19	$51.84	$51.88	$50.49	139,174
2021-07-30	$51.73	$52.04	$51.61	$51.91	$50.52	349,073
2021-07-29	$51.85	$52.23	$51.78	$51.90	$50.51	188,182
2021-07-28	$51.52	$51.91	$51.38	$51.78	$50.39	363,175
2021-07-27	$50.98	$51.64	$50.82	$51.59	$50.21	418,077
2021-07-26	$51.40	$51.40	$50.77	$50.98	$49.62	433,496
2021-07-23	$51.09	$51.38	$50.91	$51.35	$49.98	188,107
2021-07-22	$50.93	$51.03	$50.78	$50.93	$49.57	294,765
2021-07-21	$50.43	$50.83	$50.36	$50.75	$49.39	320,549
2021-07-20	$49.48	$50.57	$49.26	$50.42	$49.07	362,791
2021-07-19	$49.67	$49.79	$49.02	$49.30	$47.98	411,247
2021-07-16	$50.67	$50.68	$50.10	$50.17	$48.83	274,403
2021-07-15	$50.54	$50.86	$50.27	$50.48	$49.13	352,537
2021-07-14	$50.81	$51.05	$50.33	$50.71	$49.35	275,824
2021-07-13	$50.99	$51.11	$50.40	$50.60	$49.25	360,730
2021-07-12	$51.59	$51.66	$50.91	$50.99	$49.63	252,353
2021-07-09	$51.03	$51.57	$50.87	$51.52	$50.14	195,362
2021-07-08	$51.15	$51.27	$50.76	$51.03	$49.66	346,497
2021-07-07	$51.26	$51.92	$51.26	$51.79	$50.40	319,867
2021-07-06	$51.86	$52.04	$50.82	$51.23	$49.86	308,070
2021-07-02	$51.72	$52.04	$51.39	$51.95	$50.56	272,109
2021-07-01	$50.75	$51.49	$50.51	$51.44	$50.06	332,588
2021-06-30	$51.40	$51.59	$50.34	$50.80	$49.44	626,147
2021-06-29	$51.66	$51.82	$51.43	$51.77	$50.39	359,828
2021-06-28	$51.35	$51.84	$51.16	$51.78	$50.39	528,661
2021-06-25	$51.09	$51.14	$50.56	$51.08	$49.71	408,116
2021-06-24	$50.81	$50.89	$50.43	$50.67	$49.31	477,821
2021-06-23	$50.65	$50.66	$50.30	$50.40	$49.05	977,811
2021-06-22	$50.01	$50.57	$49.78	$50.50	$49.15	577,029
2021-06-21	$49.72	$50.28	$49.49	$50.01	$48.67	279,391
2021-06-18	$50.16	$50.19	$49.22	$49.72	$48.39	935,155
2021-06-17	$49.49	$50.59	$49.39	$50.27	$48.93	506,781
2021-06-16	$50.41	$50.69	$49.64	$49.73	$48.40	340,281
2021-06-15	$49.80	$50.32	$49.80	$50.16	$48.82	368,159
2021-06-14	$49.54	$49.94	$49.47	$49.92	$48.58	233,333
2021-06-11	$49.62	$49.77	$49.41	$49.73	$48.40	167,663
2021-06-10	$49.19	$49.78	$48.99	$49.59	$48.26	368,901
2021-06-09	$48.98	$49.52	$48.68	$49.18	$47.86	398,225
2021-06-08	$48.81	$49.28	$48.44	$48.73	$47.43	468,112
2021-06-07	$48.55	$48.91	$48.32	$48.82	$47.51	415,750
2021-06-04	$47.94	$48.80	$47.67	$48.59	$47.29	564,542
2021-06-03	$47.23	$47.92	$47.11	$47.64	$46.37	780,955
2021-06-02	$47.56	$47.95	$47.26	$47.74	$46.27	600,707
2021-06-01	$47.12	$47.92	$47.10	$47.53	$46.06	667,538
2021-05-28	$47.08	$47.70	$46.72	$46.98	$45.53	619,663
2021-05-27	$46.48	$47.06	$46.37	$46.79	$45.35	604,726
2021-05-26	$46.24	$46.75	$46.11	$46.53	$45.10	748,779
2021-05-25	$46.26	$46.33	$45.83	$46.16	$44.74	484,288
2021-05-24	$46.11	$46.67	$45.76	$45.91	$44.49	269,757
2021-05-21	$46.60	$46.60	$45.62	$45.77	$44.36	384,902
2021-05-20	$45.92	$46.42	$45.92	$46.29	$44.86	376,586
2021-05-19	$45.26	$45.76	$45.13	$45.73	$44.32	426,553
2021-05-18	$45.86	$46.54	$45.72	$46.10	$44.68	473,325
2021-05-17	$45.96	$46.01	$45.60	$45.88	$44.47	525,305
2021-05-14	$45.69	$46.23	$45.39	$46.18	$44.76	346,833
2021-05-13	$45.84	$46.06	$45.19	$45.26	$43.86	673,582
2021-05-12	$45.76	$46.15	$45.44	$45.60	$44.19	574,041
2021-05-11	$46.26	$46.67	$45.89	$46.08	$44.66	852,524
2021-05-10	$48.89	$49.78	$46.91	$46.95	$45.50	953,872
2021-05-07	$46.84	$47.99	$46.44	$47.94	$46.46	781,673
2021-05-06	$46.77	$46.88	$45.94	$46.52	$45.09	727,472
2021-05-05	$47.50	$47.52	$46.66	$46.66	$45.22	492,267
2021-05-04	$47.31	$47.39	$46.95	$47.33	$45.87	548,223
2021-05-03	$47.36	$47.82	$47.11	$47.45	$45.99	546,460
2021-04-30	$47.35	$47.53	$46.78	$47.10	$45.65	637,464
2021-04-29	$48.00	$48.18	$47.45	$47.78	$46.31	731,158
2021-04-28	$48.12	$48.12	$47.48	$47.71	$46.24	1,033,457
2021-04-27	$47.95	$48.21	$47.29	$48.09	$46.61	576,984
2021-04-26	$47.82	$47.87	$47.27	$47.71	$46.24	992,201
2021-04-23	$49.00	$49.12	$47.61	$47.65	$46.18	525,301
2021-04-22	$48.97	$49.11	$48.31	$48.80	$47.30	702,000
2021-04-21	$48.99	$49.00	$48.53	$48.85	$47.34	410,836
2021-04-20	$49.24	$49.38	$48.46	$48.65	$47.15	479,905
2021-04-19	$49.66	$49.88	$49.06	$49.29	$47.77	317,064
2021-04-16	$49.92	$50.13	$49.48	$49.83	$48.29	247,557
2021-04-15	$49.79	$50.00	$49.53	$49.92	$48.38	241,684
2021-04-14	$49.35	$50.21	$49.35	$49.48	$47.95	450,097
2021-04-13	$49.59	$49.91	$49.40	$49.50	$47.97	350,177
2021-04-12	$49.14	$49.73	$49.10	$49.56	$48.03	299,223
2021-04-09	$49.00	$49.39	$48.91	$49.36	$47.84	274,113
2021-04-08	$49.26	$49.73	$49.11	$49.29	$47.77	500,869
2021-04-07	$49.09	$49.29	$48.77	$48.83	$47.32	325,052
2021-04-06	$48.85	$49.21	$48.27	$48.96	$47.45	221,666
2021-04-05	$48.54	$48.90	$48.50	$48.85	$47.34	273,469
2021-04-01	$47.94	$48.40	$47.92	$48.30	$46.81	267,839
2021-03-31	$47.86	$48.16	$47.50	$47.71	$46.24	344,253
2021-03-30	$47.55	$47.70	$47.02	$47.39	$45.93	317,343
2021-03-29	$48.03	$48.10	$47.33	$47.72	$46.25	340,268
2021-03-26	$47.91	$48.00	$47.29	$48.00	$46.52	571,865
2021-03-25	$47.57	$47.77	$47.14	$47.66	$46.19	345,476
2021-03-24	$48.80	$48.96	$47.60	$47.63	$46.16	425,072
2021-03-23	$49.20	$49.61	$48.34	$48.51	$47.01	638,522
2021-03-22	$49.41	$49.78	$49.18	$49.29	$47.77	431,953
2021-03-19	$48.60	$49.59	$48.12	$49.34	$47.82	638,542
2021-03-18	$48.45	$49.05	$48.18	$48.36	$46.87	451,546
2021-03-17	$49.32	$49.35	$48.30	$48.87	$47.36	706,262
2021-03-16	$48.93	$49.52	$48.71	$49.49	$47.96	798,246
2021-03-15	$47.69	$48.78	$47.44	$48.74	$47.24	675,522
2021-03-12	$47.66	$47.79	$47.15	$47.61	$46.14	520,448
2021-03-11	$47.10	$48.23	$47.10	$47.90	$46.42	679,191
2021-03-10	$46.97	$47.17	$46.44	$46.57	$45.13	638,008
2021-03-09	$45.60	$46.87	$45.60	$46.47	$45.04	641,798
2021-03-08	$45.13	$45.85	$45.03	$45.03	$43.64	316,512
2021-03-05	$44.74	$45.58	$44.03	$45.33	$43.93	549,014
2021-03-04	$45.44	$45.70	$44.22	$44.51	$43.14	877,873
2021-03-03	$46.00	$46.00	$45.02	$45.37	$43.77	581,692
2021-03-02	$45.90	$46.25	$45.22	$46.01	$44.39	397,110
2021-03-01	$45.24	$45.83	$45.19	$45.78	$44.17	366,776
2021-02-26	$45.30	$45.30	$44.54	$44.57	$43.00	536,627
2021-02-25	$45.66	$45.96	$45.01	$45.11	$43.52	565,396
2021-02-24	$45.00	$45.77	$44.53	$45.66	$44.05	559,536
2021-02-23	$45.42	$45.42	$44.44	$45.10	$43.51	799,411
2021-02-22	$46.28	$46.28	$45.50	$45.60	$44.00	524,968
2021-02-19	$46.84	$46.93	$46.09	$46.64	$45.00	446,247
2021-02-18	$46.94	$47.22	$46.14	$46.83	$45.18	416,785
2021-02-17	$47.13	$47.13	$46.43	$46.91	$45.26	402,340
2021-02-16	$47.93	$48.07	$47.08	$47.24	$45.58	792,872
2021-02-12	$48.04	$48.04	$47.02	$47.94	$46.25	657,684
2021-02-11	$49.03	$49.16	$48.16	$48.26	$46.56	704,057
2021-02-10	$49.40	$49.51	$48.66	$48.95	$47.23	1,137,257
2021-02-09	$49.26	$49.65	$49.01	$49.19	$47.46	852,293
2021-02-08	$49.02	$49.99	$48.94	$49.26	$47.53	637,675
2021-02-05	$48.48	$49.83	$48.12	$48.74	$47.02	1,064,876
2021-02-04	$47.35	$47.67	$46.53	$47.58	$45.91	691,310
2021-02-03	$46.77	$47.16	$46.20	$47.06	$45.40	351,841
2021-02-02	$46.15	$46.80	$46.03	$46.73	$45.09	471,076
2021-02-01	$45.11	$46.00	$45.03	$45.88	$44.27	284,440
2021-01-29	$46.41	$46.41	$44.62	$44.79	$43.21	490,292
2021-01-28	$46.14	$46.50	$45.67	$46.34	$44.71	851,244
2021-01-27	$46.30	$46.65	$45.68	$46.19	$44.56	2,010,105
2021-01-26	$46.73	$46.88	$46.16	$46.71	$45.07	302,261
2021-01-25	$46.83	$47.00	$46.00	$46.58	$44.94	296,908
2021-01-22	$46.86	$47.04	$46.61	$46.83	$45.18	182,439
2021-01-21	$47.53	$47.65	$46.86	$47.00	$45.35	636,205
2021-01-20	$46.91	$47.56	$46.91	$47.52	$45.85	356,367
2021-01-19	$46.28	$46.79	$46.21	$46.66	$45.02	396,971
2021-01-15	$46.41	$46.58	$45.78	$46.20	$44.57	430,667
2021-01-14	$45.21	$46.91	$45.09	$46.40	$44.77	580,955
2021-01-13	$44.52	$45.44	$44.30	$45.21	$43.62	826,793
2021-01-12	$44.16	$44.56	$43.68	$44.52	$42.95	431,381
2021-01-11	$44.57	$44.75	$44.06	$44.26	$42.70	289,312
2021-01-08	$44.80	$45.26	$44.61	$44.84	$43.26	528,559
2021-01-07	$45.12	$45.18	$44.48	$44.73	$43.16	617,500
2021-01-06	$45.34	$45.54	$44.81	$44.89	$43.31	844,121
2021-01-05	$45.36	$45.81	$45.35	$45.70	$44.09	662,310
2021-01-04	$45.64	$45.85	$44.92	$45.44	$43.84	807,383
2020-12-31	$45.48	$45.72	$45.33	$45.46	$43.86	347,979
2020-12-30	$45.48	$45.83	$45.42	$45.49	$43.89	417,489
2020-12-29	$45.94	$46.08	$45.15	$45.49	$43.89	367,197
2020-12-28	$45.98	$46.10	$45.54	$45.68	$44.07	212,553
2020-12-24	$45.39	$45.76	$45.20	$45.73	$44.12	141,084
2020-12-23	$45.40	$45.56	$44.94	$45.13	$43.54	426,334
2020-12-22	$45.12	$45.60	$44.67	$45.42	$43.82	380,771
2020-12-21	$44.75	$45.02	$43.71	$44.88	$43.30	356,949
2020-12-18	$45.81	$45.82	$44.89	$45.19	$43.60	926,121
2020-12-17	$45.61	$45.97	$45.36	$45.76	$44.15	298,740
2020-12-16	$45.69	$45.97	$45.20	$45.37	$43.77	398,819
2020-12-15	$46.29	$46.31	$45.62	$45.69	$44.08	223,155
2020-12-14	$45.86	$46.50	$45.77	$45.98	$44.36	484,111
2020-12-11	$45.58	$45.70	$45.17	$45.60	$44.00	259,940
2020-12-10	$45.72	$45.97	$45.17	$45.89	$44.28	299,378
2020-12-09	$46.10	$46.20	$45.59	$45.88	$44.27	641,621
2020-12-08	$45.93	$46.10	$45.63	$46.02	$44.40	372,156
2020-12-07	$45.71	$46.14	$45.71	$46.02	$44.40	403,065
2020-12-04	$45.31	$45.88	$45.28	$45.81	$44.19	388,026
2020-12-03	$44.67	$45.38	$44.55	$45.15	$43.56	321,719
2020-12-02	$44.23	$44.80	$44.08	$44.78	$43.01	342,935
2020-12-01	$44.34	$44.79	$44.19	$44.39	$42.64	329,709
2020-11-30	$44.59	$44.75	$44.14	$44.17	$42.43	897,481
2020-11-27	$44.29	$44.72	$44.12	$44.60	$42.84	251,544
2020-11-25	$44.11	$44.33	$43.73	$43.88	$42.15	460,836
2020-11-24	$43.83	$44.02	$43.17	$43.92	$42.19	517,462
2020-11-23	$43.02	$43.55	$42.76	$43.50	$41.78	596,283
2020-11-20	$42.54	$43.22	$42.45	$43.05	$41.35	813,219
2020-11-19	$42.21	$42.67	$41.96	$42.66	$40.98	415,851
2020-11-18	$42.29	$42.57	$42.06	$42.30	$40.63	499,326
2020-11-17	$41.73	$42.36	$41.69	$42.18	$40.52	474,235
2020-11-16	$42.50	$42.62	$41.85	$42.13	$40.47	486,572
2020-11-13	$41.40	$42.29	$41.40	$42.27	$40.60	405,197
2020-11-12	$41.82	$41.93	$41.08	$41.38	$39.75	447,632
2020-11-11	$41.07	$42.27	$41.07	$41.95	$40.29	589,626
2020-11-10	$40.36	$41.35	$40.14	$40.90	$39.29	692,985
2020-11-09	$42.33	$42.58	$40.27	$40.64	$39.04	1,576,462
2020-11-06	$42.75	$43.00	$40.41	$41.44	$39.80	1,704,634
2020-11-05	$39.68	$40.00	$38.95	$39.20	$37.65	789,250
2020-11-04	$38.30	$39.26	$38.08	$38.66	$37.13	620,991
2020-11-03	$36.96	$37.82	$36.95	$37.61	$36.13	1,435,884
2020-11-02	$37.10	$37.43	$36.18	$36.40	$34.96	1,364,828
2020-10-30	$37.48	$37.61	$36.53	$36.73	$35.28	956,147
2020-10-29	$37.97	$38.28	$37.60	$37.69	$36.20	823,399
2020-10-28	$38.77	$39.10	$37.98	$38.04	$36.54	2,154,860
2020-10-27	$39.81	$40.17	$39.42	$39.62	$38.06	1,134,881
2020-10-26	$40.40	$40.44	$38.94	$39.62	$38.06	900,209
2020-10-23	$40.72	$40.86	$40.54	$40.73	$39.12	1,242,600
2020-10-22	$41.14	$41.27	$40.41	$40.68	$39.07	638,686
2020-10-21	$41.32	$41.46	$40.79	$41.02	$39.40	654,045
2020-10-20	$41.99	$41.99	$41.14	$41.29	$39.66	397,806
2020-10-19	$42.22	$42.34	$41.61	$41.74	$40.09	463,457
2020-10-16	$41.67	$42.13	$41.54	$41.84	$40.19	519,951
2020-10-15	$40.96	$41.64	$40.70	$41.57	$39.93	391,709
2020-10-14	$42.16	$42.32	$41.40	$41.54	$39.90	351,476
2020-10-13	$42.84	$42.84	$42.10	$42.11	$40.45	270,841
2020-10-12	$42.50	$42.91	$42.36	$42.76	$41.07	206,953
2020-10-09	$42.10	$42.40	$42.00	$42.31	$40.64	214,332
2020-10-08	$41.99	$42.07	$41.57	$41.82	$40.17	249,099
2020-10-07	$41.66	$42.04	$41.56	$41.78	$40.13	229,674
2020-10-06	$42.36	$42.36	$41.34	$41.49	$39.85	354,890
2020-10-05	$42.24	$42.51	$42.11	$42.36	$40.69	233,446
2020-10-02	$42.13	$42.46	$41.62	$41.98	$40.32	301,558
2020-10-01	$42.63	$42.91	$42.43	$42.72	$41.03	236,537
2020-09-30	$42.36	$42.66	$42.09	$42.24	$40.57	547,873
2020-09-29	$42.46	$42.73	$42.14	$42.20	$40.53	404,598
2020-09-28	$42.42	$42.76	$42.25	$42.40	$40.73	357,433
2020-09-25	$41.19	$41.99	$41.10	$41.91	$40.26	344,473
2020-09-24	$41.23	$41.43	$40.59	$41.30	$39.67	576,088
2020-09-23	$42.34	$42.52	$41.18	$41.35	$39.71	628,927
2020-09-22	$41.84	$42.31	$41.33	$42.22	$40.55	528,478
2020-09-21	$41.41	$41.61	$40.76	$41.54	$39.90	694,689
2020-09-18	$42.12	$42.44	$41.53	$41.93	$40.28	797,198
2020-09-17	$41.72	$42.11	$41.46	$42.07	$40.41	440,326
2020-09-16	$42.83	$43.03	$42.10	$42.14	$40.48	379,287
2020-09-15	$42.68	$42.93	$42.58	$42.71	$41.02	382,141
2020-09-14	$42.66	$42.93	$42.27	$42.45	$40.77	343,002
2020-09-11	$42.73	$42.90	$41.80	$42.20	$40.53	388,674
2020-09-10	$43.56	$43.63	$42.29	$42.40	$40.73	639,978
2020-09-09	$42.95	$43.50	$42.68	$43.25	$41.54	660,842
2020-09-08	$42.65	$43.18	$42.33	$42.43	$40.76	532,257
2020-09-04	$44.49	$44.62	$42.83	$43.57	$41.85	662,017
2020-09-03	$46.48	$46.48	$44.26	$44.60	$42.84	1,094,603
2020-09-02	$46.14	$47.07	$45.83	$46.99	$44.96	689,700
2020-09-01	$45.49	$45.99	$45.33	$45.97	$43.98	600,709
2020-08-31	$46.28	$46.28	$45.21	$45.38	$43.42	541,207
2020-08-28	$46.16	$46.26	$45.81	$46.18	$44.18	483,253
2020-08-27	$45.49	$45.89	$44.99	$45.85	$43.87	748,259
2020-08-26	$44.69	$45.27	$44.24	$45.27	$43.31	354,441
2020-08-25	$44.26	$44.59	$44.15	$44.34	$42.42	290,265
2020-08-24	$44.66	$44.84	$43.87	$44.24	$42.33	469,520
2020-08-21	$44.70	$44.70	$44.13	$44.40	$42.48	358,295
2020-08-20	$43.81	$44.70	$43.77	$44.65	$42.72	578,152
2020-08-19	$43.81	$44.26	$43.75	$43.90	$42.00	527,774
2020-08-18	$43.64	$43.87	$43.46	$43.75	$41.86	575,739
2020-08-17	$43.75	$44.09	$43.39	$43.59	$41.71	567,744
2020-08-14	$43.71	$43.92	$43.49	$43.61	$41.73	382,985
2020-08-13	$43.55	$44.28	$43.47	$43.85	$41.96	628,363
2020-08-12	$43.96	$44.38	$43.46	$43.55	$41.67	928,754
2020-08-11	$44.67	$44.73	$43.60	$43.87	$41.97	1,009,296
2020-08-10	$45.24	$45.44	$44.09	$44.71	$42.78	567,038
2020-08-07	$47.52	$47.52	$45.37	$45.81	$43.83	922,407
2020-08-06	$46.12	$46.41	$45.76	$46.25	$44.25	812,421
2020-08-05	$45.47	$45.97	$45.43	$45.95	$43.96	769,023
2020-08-04	$45.15	$45.97	$45.07	$45.30	$43.34	592,864
2020-08-03	$45.20	$45.67	$45.20	$45.34	$43.38	282,914
2020-07-31	$45.00	$45.03	$44.20	$45.03	$43.08	550,960
2020-07-30	$44.50	$45.04	$43.83	$44.88	$42.94	368,493
2020-07-29	$44.56	$45.22	$44.37	$44.95	$43.01	575,265
2020-07-28	$44.62	$44.71	$44.17	$44.18	$42.27	218,616
2020-07-27	$44.59	$44.88	$44.16	$44.82	$42.88	423,132
2020-07-24	$44.75	$44.90	$44.32	$44.51	$42.59	350,817
2020-07-23	$45.00	$45.59	$44.91	$45.04	$43.09	607,216
2020-07-22	$44.74	$45.07	$44.61	$44.99	$43.05	812,140
2020-07-21	$45.40	$45.40	$44.40	$44.72	$42.79	923,719
2020-07-20	$43.36	$44.36	$43.01	$44.34	$42.42	667,791
2020-07-17	$42.69	$43.15	$42.55	$43.09	$41.23	431,652
2020-07-16	$42.72	$42.75	$42.11	$42.56	$40.72	318,029
2020-07-15	$42.50	$43.27	$42.33	$42.97	$41.11	367,257
2020-07-14	$41.76	$42.33	$41.39	$42.28	$40.45	392,387
2020-07-13	$43.00	$43.00	$41.90	$42.02	$40.20	390,586
2020-07-10	$43.25	$43.25	$42.50	$42.77	$40.92	375,899
2020-07-09	$43.49	$43.58	$42.60	$43.13	$41.27	577,263
2020-07-08	$42.90	$43.29	$42.66	$43.27	$41.40	363,543
2020-07-07	$43.28	$43.60	$42.79	$42.84	$40.99	375,771
2020-07-06	$43.32	$43.82	$43.22	$43.45	$41.57	521,857
2020-07-02	$43.11	$43.19	$42.76	$42.97	$41.11	370,543
2020-07-01	$42.59	$42.86	$42.24	$42.66	$40.82	353,928
2020-06-30	$42.32	$42.72	$42.20	$42.48	$40.64	669,993
2020-06-29	$42.71	$43.00	$42.14	$42.50	$40.66	604,597
2020-06-26	$43.24	$43.27	$42.48	$42.50	$40.66	569,499
2020-06-25	$42.52	$43.38	$41.89	$43.24	$41.37	770,911
2020-06-24	$42.99	$43.16	$42.09	$42.39	$40.56	372,713
2020-06-23	$43.86	$44.04	$43.08	$43.14	$41.28	448,845
2020-06-22	$42.59	$43.78	$42.43	$43.65	$41.76	425,817
2020-06-19	$43.00	$43.11	$42.08	$42.72	$40.87	1,786,250
2020-06-18	$42.55	$42.82	$42.37	$42.66	$40.82	389,501
2020-06-17	$42.86	$43.11	$42.43	$42.54	$40.70	319,709
2020-06-16	$42.73	$43.37	$42.25	$42.71	$40.86	381,594
2020-06-15	$41.23	$42.15	$40.92	$41.84	$40.03	448,143
2020-06-12	$41.97	$42.41	$41.14	$41.88	$40.07	337,103
2020-06-11	$42.85	$42.93	$41.19	$41.19	$39.41	466,414
2020-06-10	$43.55	$44.05	$43.28	$43.69	$41.80	326,338
2020-06-09	$43.01	$43.42	$42.90	$43.20	$41.33	630,096
2020-06-08	$43.31	$43.64	$43.01	$43.48	$41.60	654,360
2020-06-05	$42.97	$43.65	$42.59	$43.14	$41.28	491,687
2020-06-04	$43.45	$43.53	$42.37	$42.58	$40.74	413,240
2020-06-03	$43.11	$43.70	$42.86	$43.57	$41.69	557,378
2020-06-02	$42.30	$43.01	$42.13	$42.93	$41.08	840,765
2020-06-01	$41.59	$42.24	$41.42	$42.09	$40.27	441,535
2020-05-29	$41.00	$41.64	$40.85	$41.54	$39.75	566,882
2020-05-28	$40.64	$41.18	$40.36	$40.89	$39.12	523,792
2020-05-27	$40.95	$41.05	$39.83	$40.71	$38.79	416,118
2020-05-26	$41.46	$41.50	$40.40	$40.59	$38.67	653,259
2020-05-22	$39.16	$39.69	$38.86	$39.66	$37.79	344,852
2020-05-21	$39.41	$39.54	$38.77	$39.11	$37.26	210,444
2020-05-20	$40.19	$40.22	$39.30	$39.53	$37.66	349,675
2020-05-19	$40.04	$40.55	$39.72	$39.73	$37.85	618,766
2020-05-18	$38.68	$40.33	$38.66	$40.04	$38.15	706,642
2020-05-15	$37.77	$38.28	$37.52	$38.23	$36.42	490,233
2020-05-14	$37.63	$38.00	$37.13	$37.99	$36.19	492,293
2020-05-13	$39.11	$39.30	$37.92	$38.11	$36.31	669,338
2020-05-12	$40.00	$40.00	$38.97	$38.97	$37.13	431,992
2020-05-11	$39.24	$40.00	$39.16	$39.80	$37.92	398,793
2020-05-08	$39.58	$39.84	$39.23	$39.56	$37.69	322,620
2020-05-07	$39.13	$39.50	$39.01	$39.09	$37.24	406,258
2020-05-06	$38.98	$39.17	$38.61	$38.67	$36.84	476,468
2020-05-05	$38.45	$39.14	$38.04	$38.66	$36.83	668,458
2020-05-04	$37.39	$38.41	$37.39	$38.16	$36.36	842,124
2020-05-01	$39.53	$39.53	$37.00	$37.84	$36.05	1,404,835
2020-04-30	$38.42	$38.47	$37.54	$37.95	$36.16	518,388
2020-04-29	$37.07	$38.31	$37.07	$37.98	$36.18	785,492
2020-04-28	$37.76	$37.96	$36.29	$36.48	$34.76	811,759
2020-04-27	$37.51	$37.51	$36.63	$37.07	$35.32	826,606
2020-04-24	$37.33	$37.33	$36.56	$36.92	$35.17	480,223
2020-04-23	$37.27	$37.51	$36.80	$36.90	$35.16	531,701
2020-04-22	$37.25	$37.25	$36.66	$36.98	$35.23	499,045
2020-04-21	$38.04	$38.12	$36.28	$36.28	$34.56	724,499
2020-04-20	$38.36	$38.94	$37.86	$38.58	$36.76	653,079
2020-04-17	$38.71	$39.20	$38.39	$39.13	$37.28	776,997
2020-04-16	$36.88	$38.03	$36.64	$37.89	$36.10	741,742
2020-04-15	$36.81	$37.14	$36.51	$36.77	$35.03	371,345
2020-04-14	$37.08	$37.67	$36.41	$37.49	$35.72	603,106
2020-04-13	$36.66	$36.74	$35.65	$35.99	$34.29	659,693
2020-04-09	$36.91	$37.04	$35.99	$36.83	$35.09	739,028
2020-04-08	$35.87	$36.60	$35.28	$36.43	$34.71	728,631
2020-04-07	$37.00	$37.85	$35.66	$35.82	$34.13	859,099
2020-04-06	$35.31	$36.84	$35.07	$36.64	$34.91	656,209
2020-04-03	$34.41	$34.51	$33.82	$34.00	$32.39	574,223
2020-04-02	$33.86	$34.62	$33.59	$34.51	$32.88	491,021
2020-04-01	$33.97	$34.74	$33.69	$34.06	$32.45	721,585
2020-03-31	$33.77	$35.46	$33.76	$34.92	$33.27	728,546
2020-03-30	$33.23	$34.33	$32.64	$34.30	$32.68	486,084
2020-03-27	$34.69	$34.69	$32.65	$32.86	$31.31	934,622
2020-03-26	$33.08	$35.66	$32.87	$35.53	$33.85	738,018
2020-03-25	$32.27	$34.47	$31.95	$32.54	$31.00	889,945
2020-03-24	$30.71	$32.09	$30.23	$32.07	$30.55	1,106,636
2020-03-23	$30.63	$31.16	$29.12	$29.22	$27.84	1,151,214
2020-03-20	$32.56	$33.56	$30.52	$30.63	$29.18	2,015,531
2020-03-19	$31.98	$32.70	$30.90	$32.16	$30.64	727,338
2020-03-18	$31.53	$33.20	$29.87	$32.28	$30.75	883,754
2020-03-17	$32.79	$34.30	$31.25	$33.65	$32.06	1,011,025
2020-03-16	$32.51	$34.73	$31.88	$32.46	$30.93	821,018
2020-03-13	$35.00	$36.86	$33.81	$36.82	$35.08	1,073,762
2020-03-12	$35.52	$35.73	$33.44	$33.53	$31.94	992,662
2020-03-11	$38.62	$38.89	$37.06	$37.66	$35.88	865,860
2020-03-10	$38.72	$39.55	$37.53	$39.48	$37.61	763,972
2020-03-09	$39.32	$39.96	$37.34	$37.65	$35.87	723,159
2020-03-06	$41.71	$42.09	$40.84	$41.55	$39.59	815,197
2020-03-05	$42.60	$43.35	$42.47	$42.86	$40.83	767,677
2020-03-04	$42.67	$43.50	$42.38	$43.47	$41.41	441,909
2020-03-03	$42.88	$43.45	$41.90	$42.01	$40.02	688,666
2020-03-02	$42.27	$42.73	$41.39	$42.72	$40.70	626,094
2020-02-28	$41.07	$41.92	$40.18	$41.92	$39.94	669,491
2020-02-27	$42.72	$43.00	$41.83	$41.83	$39.85	623,568
2020-02-26	$43.70	$44.51	$43.56	$43.69	$41.45	551,388
2020-02-25	$45.29	$45.50	$43.63	$43.71	$41.47	467,225
2020-02-24	$44.92	$45.79	$44.49	$44.95	$42.65	526,714
2020-02-21	$47.23	$47.27	$46.28	$46.39	$44.01	300,632
2020-02-20	$47.45	$47.45	$46.56	$47.29	$44.87	312,220
2020-02-19	$47.81	$47.81	$47.33	$47.48	$45.05	272,968
2020-02-18	$47.47	$47.85	$47.37	$47.52	$45.09	740,603
2020-02-14	$47.38	$47.84	$47.27	$47.80	$45.35	444,739
2020-02-13	$47.37	$47.54	$47.12	$47.18	$44.76	271,323
2020-02-12	$47.05	$47.53	$46.76	$47.48	$45.05	406,023
2020-02-11	$46.99	$47.12	$46.63	$46.92	$44.52	577,317
2020-02-10	$46.52	$46.78	$46.13	$46.78	$44.38	612,164
2020-02-07	$47.18	$47.18	$46.39	$46.50	$44.12	350,513
2020-02-06	$46.67	$47.27	$46.29	$47.26	$44.84	516,996
2020-02-05	$47.02	$47.02	$46.11	$46.40	$44.02	418,374
2020-02-04	$45.88	$46.92	$45.88	$46.66	$44.27	474,907
2020-02-03	$44.99	$46.72	$44.87	$45.58	$43.24	722,196
2020-01-31	$46.80	$47.26	$44.55	$44.99	$42.68	1,152,701
2020-01-30	$46.41	$46.59	$45.88	$46.40	$44.02	341,272
2020-01-29	$47.25	$47.38	$46.57	$46.60	$44.21	326,062
2020-01-28	$46.62	$47.18	$46.40	$47.07	$44.66	434,338
2020-01-27	$45.80	$46.57	$45.46	$46.49	$44.11	448,295
2020-01-24	$46.76	$46.82	$46.07	$46.40	$44.02	271,558
2020-01-23	$46.89	$46.89	$46.24	$46.39	$44.01	406,783
2020-01-22	$47.02	$47.07	$46.59	$46.74	$44.35	406,319
2020-01-21	$46.91	$47.04	$46.49	$46.65	$44.26	366,137
2020-01-17	$46.83	$47.05	$46.73	$46.94	$44.53	307,647
2020-01-16	$46.79	$46.87	$46.45	$46.81	$44.41	353,213
2020-01-15	$45.79	$46.59	$45.69	$46.45	$44.07	362,291
2020-01-14	$45.92	$45.92	$45.42	$45.63	$43.29	228,158
2020-01-13	$45.77	$46.13	$45.67	$45.97	$43.61	331,605
2020-01-10	$46.19	$46.31	$45.73	$45.80	$43.45	442,929
2020-01-09	$45.30	$46.07	$45.26	$45.99	$43.63	624,707
2020-01-08	$44.70	$45.30	$44.63	$44.99	$42.68	587,072
2020-01-07	$44.39	$44.74	$44.32	$44.67	$42.38	566,481
2020-01-06	$43.85	$44.52	$43.84	$44.50	$42.22	412,525
2020-01-03	$43.91	$44.28	$43.83	$44.20	$41.94	258,936
2020-01-02	$44.10	$44.42	$43.97	$44.42	$42.14	362,220
2019-12-31	$43.67	$44.13	$43.67	$44.07	$41.81	256,739
2019-12-30	$44.07	$44.07	$43.49	$43.82	$41.57	207,148
2019-12-27	$44.14	$44.22	$43.76	$44.06	$41.80	321,886
2019-12-26	$43.88	$44.06	$43.61	$44.06	$41.80	204,403
2019-12-24	$44.22	$44.22	$43.61	$43.69	$41.45	115,599
2019-12-23	$44.60	$44.60	$43.95	$44.04	$41.78	325,260
2019-12-20	$43.88	$44.67	$43.48	$44.59	$42.31	1,209,927
2019-12-19	$43.83	$43.83	$43.56	$43.64	$41.40	250,439
2019-12-18	$43.69	$44.19	$43.64	$43.85	$41.60	359,246
2019-12-17	$43.75	$43.80	$43.40	$43.69	$41.45	359,226
2019-12-16	$43.36	$43.93	$43.36	$43.80	$41.56	365,883
2019-12-13	$42.92	$43.37	$42.89	$43.11	$40.90	355,224
2019-12-12	$42.89	$43.11	$42.68	$43.05	$40.84	433,355
2019-12-11	$42.46	$42.88	$42.46	$42.84	$40.65	379,979
2019-12-10	$42.40	$42.67	$42.27	$42.50	$40.32	356,756
2019-12-09	$42.65	$42.79	$42.38	$42.46	$40.28	362,585
2019-12-06	$42.96	$42.96	$42.64	$42.66	$40.47	311,349
2019-12-05	$42.86	$42.99	$42.49	$42.78	$40.59	294,103
2019-12-04	$43.16	$43.19	$42.57	$42.75	$40.56	324,807
2019-12-03	$42.91	$43.09	$42.53	$42.80	$40.61	298,481
2019-12-02	$43.68	$43.68	$42.88	$43.24	$41.02	299,225
2019-11-29	$43.95	$43.97	$43.54	$43.58	$41.35	153,786
2019-11-27	$44.20	$44.27	$43.85	$43.91	$41.66	211,719
2019-11-26	$43.92	$44.47	$43.83	$44.40	$41.96	520,044
2019-11-25	$43.02	$43.88	$43.02	$43.80	$41.39	464,685
2019-11-22	$43.29	$43.29	$42.87	$43.03	$40.66	334,678
2019-11-21	$43.12	$43.25	$42.90	$43.15	$40.78	354,391
2019-11-20	$43.58	$43.68	$42.83	$43.21	$40.83	372,105
2019-11-19	$43.60	$43.79	$43.49	$43.56	$41.16	297,918
2019-11-18	$43.20	$43.55	$43.20	$43.51	$41.12	310,576
2019-11-15	$43.39	$43.54	$43.35	$43.46	$41.07	276,209
2019-11-14	$43.40	$43.61	$43.31	$43.39	$41.00	373,162
2019-11-13	$42.65	$43.56	$42.54	$43.53	$41.14	604,417
2019-11-12	$43.27	$43.27	$42.37	$42.65	$40.30	880,569
2019-11-11	$41.59	$43.12	$41.04	$42.54	$40.20	1,172,101
2019-11-08	$41.08	$41.58	$41.03	$41.56	$39.27	486,556
2019-11-07	$41.00	$41.50	$41.00	$41.17	$38.91	425,082
2019-11-06	$40.88	$41.06	$40.83	$40.95	$38.70	449,873
2019-11-05	$41.20	$41.43	$40.91	$40.98	$38.73	759,674
2019-11-04	$41.20	$41.42	$41.05	$41.19	$38.92	564,866
2019-11-01	$39.88	$41.61	$39.69	$41.13	$38.87	546,543
2019-10-31	$40.50	$40.50	$40.10	$40.26	$38.05	418,164
2019-10-30	$40.28	$40.42	$39.85	$40.36	$38.14	388,200
2019-10-29	$40.36	$40.48	$40.15	$40.20	$37.99	271,229
2019-10-28	$40.18	$40.48	$39.97	$40.33	$38.11	231,629
2019-10-25	$40.01	$40.21	$39.72	$40.03	$37.83	331,404
2019-10-24	$39.83	$40.10	$39.63	$39.88	$37.69	499,459
2019-10-23	$39.25	$39.69	$39.25	$39.50	$37.33	539,636
2019-10-22	$39.96	$40.12	$39.20	$39.28	$37.12	1,365,161
2019-10-21	$39.88	$40.34	$39.70	$39.92	$37.72	1,305,055
2019-10-18	$40.93	$42.65	$39.30	$39.34	$37.18	2,331,344
2019-10-17	$40.94	$41.15	$40.73	$40.85	$38.60	513,501
2019-10-16	$40.46	$40.90	$40.30	$40.79	$38.55	384,473
2019-10-15	$40.83	$40.98	$40.54	$40.71	$38.47	384,384
2019-10-14	$40.68	$40.81	$40.42	$40.64	$38.41	103,787
2019-10-11	$40.57	$41.13	$40.57	$40.77	$38.53	372,149
2019-10-10	$40.20	$40.52	$39.93	$40.29	$38.07	516,859
2019-10-09	$40.16	$40.55	$40.16	$40.49	$38.26	296,043
2019-10-08	$40.03	$40.30	$39.72	$39.88	$37.69	435,763
2019-10-07	$40.12	$40.53	$40.00	$40.24	$38.03	393,590
2019-10-04	$40.18	$40.57	$40.18	$40.44	$38.22	220,861
2019-10-03	$39.60	$40.08	$39.21	$40.00	$37.80	310,562
2019-10-02	$40.10	$40.25	$39.20	$39.61	$37.43	580,779
2019-10-01	$41.00	$41.24	$40.37	$40.38	$38.16	315,628
2019-09-30	$40.57	$41.09	$40.27	$40.81	$38.57	294,197
2019-09-27	$41.11	$41.14	$40.29	$40.54	$38.31	261,499
2019-09-26	$41.06	$41.11	$40.50	$40.88	$38.63	314,830
2019-09-25	$40.69	$41.04	$40.16	$40.93	$38.68	403,391
2019-09-24	$41.26	$41.26	$40.55	$40.63	$38.40	347,889
2019-09-23	$41.16	$41.21	$40.75	$41.05	$38.79	397,180
2019-09-20	$41.25	$41.77	$41.10	$41.39	$39.11	665,549
2019-09-19	$40.96	$41.44	$40.87	$41.19	$38.92	594,939
2019-09-18	$40.99	$41.02	$40.38	$40.86	$38.61	869,029
2019-09-17	$40.89	$41.15	$40.77	$40.99	$38.74	507,001
2019-09-16	$40.85	$41.00	$40.60	$40.88	$38.63	469,985
2019-09-13	$41.23	$41.43	$40.75	$40.93	$38.68	569,542
2019-09-12	$41.32	$41.50	$41.05	$41.25	$38.98	597,665
2019-09-11	$41.07	$41.18	$40.69	$41.18	$38.92	415,895
2019-09-10	$41.37	$41.37	$40.39	$40.96	$38.71	450,545
2019-09-09	$41.60	$41.60	$40.97	$41.37	$39.09	607,062
2019-09-06	$41.55	$41.92	$41.47	$41.51	$39.23	841,200
2019-09-05	$40.69	$41.95	$40.69	$41.53	$39.25	1,111,033
2019-09-04	$39.81	$40.46	$39.81	$40.33	$38.11	1,129,668
2019-09-03	$38.70	$39.64	$38.61	$39.54	$37.37	1,130,891
2019-08-30	$39.00	$39.26	$38.78	$39.09	$36.94	282,012
2019-08-29	$38.68	$38.95	$38.50	$38.85	$36.71	373,994
2019-08-28	$38.58	$38.58	$38.21	$38.51	$36.23	282,284
2019-08-27	$38.63	$38.82	$38.27	$38.61	$36.32	413,382
2019-08-26	$38.94	$38.94	$38.24	$38.49	$36.21	363,602
2019-08-23	$38.99	$39.29	$38.49	$38.57	$36.29	433,690
2019-08-22	$38.92	$39.16	$38.60	$39.08	$36.77	352,773
2019-08-21	$39.05	$39.16	$38.77	$38.95	$36.64	367,536
2019-08-20	$38.70	$38.72	$38.36	$38.59	$36.30	386,486
2019-08-19	$38.88	$39.01	$38.49	$38.69	$36.40	384,992
2019-08-16	$38.08	$38.51	$38.05	$38.46	$36.18	391,113
2019-08-15	$37.56	$37.96	$37.53	$37.89	$35.65	480,216
2019-08-14	$37.74	$38.08	$37.18	$37.55	$35.33	670,121
2019-08-13	$38.28	$38.50	$38.05	$38.36	$36.09	488,483
2019-08-12	$38.19	$38.50	$38.13	$38.34	$36.07	528,356
2019-08-09	$38.46	$38.58	$38.14	$38.43	$36.15	358,895
2019-08-08	$38.16	$38.68	$37.96	$38.55	$36.27	679,012
2019-08-07	$37.59	$38.07	$37.46	$37.97	$35.72	642,314
2019-08-06	$37.95	$38.25	$37.49	$37.84	$35.60	711,864
2019-08-05	$38.02	$38.68	$37.15	$37.53	$35.31	789,135
2019-08-02	$41.03	$41.19	$38.66	$38.76	$36.46	1,491,751
2019-08-01	$42.83	$43.27	$42.38	$42.40	$39.89	733,379
2019-07-31	$43.25	$43.34	$42.16	$42.63	$40.11	642,907
2019-07-30	$43.39	$43.59	$43.13	$43.20	$40.64	420,895
2019-07-29	$44.21	$44.38	$43.45	$43.70	$41.11	597,288
2019-07-26	$44.03	$44.49	$43.92	$44.06	$41.45	801,859
2019-07-25	$43.71	$43.99	$43.49	$43.91	$41.31	759,189
2019-07-24	$43.24	$43.76	$42.97	$43.71	$41.12	800,651
2019-07-23	$43.50	$43.56	$42.99	$43.22	$40.66	501,325
2019-07-22	$42.74	$43.54	$42.70	$43.38	$40.81	855,450
2019-07-19	$42.78	$42.99	$42.70	$42.73	$40.20	600,483
2019-07-18	$42.50	$42.77	$42.35	$42.68	$40.15	440,186
2019-07-17	$42.56	$42.87	$42.48	$42.52	$40.00	270,422
2019-07-16	$42.76	$42.82	$42.38	$42.44	$39.93	543,589
2019-07-15	$42.46	$42.78	$42.29	$42.75	$40.22	421,035
2019-07-12	$43.04	$43.12	$42.36	$42.50	$39.98	496,812
2019-07-11	$42.99	$43.14	$42.70	$42.95	$40.41	595,059
2019-07-10	$42.56	$43.09	$42.40	$42.56	$40.04	934,323
2019-07-09	$41.79	$42.88	$41.63	$42.45	$39.94	658,147
2019-07-08	$41.79	$41.94	$41.52	$41.83	$39.35	429,282
2019-07-05	$42.33	$42.34	$41.63	$42.00	$39.51	420,534
2019-07-03	$41.99	$42.41	$41.98	$42.33	$39.82	192,869
2019-07-02	$41.38	$41.96	$41.36	$41.88	$39.40	431,794
2019-07-01	$41.52	$41.60	$41.20	$41.36	$38.91	470,681
2019-06-28	$41.32	$41.44	$41.06	$41.20	$38.76	777,135
2019-06-27	$41.18	$41.57	$41.04	$41.19	$38.75	629,711
2019-06-26	$41.15	$41.22	$40.67	$41.03	$38.60	633,650
2019-06-25	$41.64	$41.75	$40.86	$40.89	$38.47	677,878
2019-06-24	$41.35	$41.95	$41.21	$41.67	$39.20	1,039,468
2019-06-21	$41.28	$41.51	$41.03	$41.14	$38.70	4,986,087
2019-06-20	$41.92	$42.34	$41.42	$41.57	$39.11	1,655,156
2019-06-19	$41.39	$41.39	$40.84	$41.34	$38.89	912,200
2019-06-18	$41.14	$41.30	$40.87	$41.23	$38.79	879,206
2019-06-17	$41.36	$41.44	$40.64	$40.84	$38.42	1,287,713
2019-06-14	$41.12	$41.31	$41.00	$41.26	$38.82	473,464
2019-06-13	$41.48	$41.50	$41.18	$41.36	$38.91	446,880
2019-06-12	$41.05	$41.35	$40.88	$41.27	$38.83	347,591
2019-06-11	$41.57	$41.57	$40.63	$40.99	$38.56	350,575
2019-06-10	$41.42	$41.57	$41.20	$41.28	$38.84	382,184
2019-06-07	$40.92	$41.35	$40.92	$41.11	$38.68	490,605
2019-06-06	$40.31	$40.81	$40.23	$40.75	$38.34	659,030
2019-06-05	$39.89	$40.21	$39.50	$40.11	$37.73	359,314
2019-06-04	$39.30	$39.60	$38.88	$39.59	$37.25	536,947
2019-06-03	$39.80	$39.87	$38.81	$39.00	$36.69	662,396
2019-05-31	$39.54	$39.93	$39.38	$39.72	$37.37	414,574
2019-05-30	$39.88	$39.90	$39.50	$39.76	$37.41	297,467
2019-05-29	$40.40	$40.58	$39.84	$39.90	$37.37	584,017
2019-05-28	$40.62	$40.95	$40.53	$40.57	$38.00	403,768
2019-05-24	$40.59	$40.89	$40.45	$40.47	$37.91	322,780
2019-05-23	$40.74	$40.79	$40.11	$40.35	$37.79	549,334
2019-05-22	$40.80	$41.13	$40.77	$41.03	$38.43	602,853
2019-05-21	$40.79	$41.04	$40.70	$40.94	$38.35	426,615
2019-05-20	$40.65	$40.72	$40.31	$40.43	$37.87	427,172
2019-05-17	$40.13	$40.98	$39.97	$40.80	$38.22	733,049
2019-05-16	$39.93	$40.41	$39.82	$40.30	$37.75	1,365,408
2019-05-15	$39.66	$40.15	$39.66	$39.93	$37.40	659,309
2019-05-14	$39.61	$39.88	$39.49	$39.72	$37.20	568,575
2019-05-13	$39.80	$40.09	$39.51	$39.59	$37.08	546,833
2019-05-10	$40.21	$40.49	$39.61	$40.35	$37.79	495,091
2019-05-09	$39.79	$40.39	$39.69	$40.22	$37.67	590,898
2019-05-08	$39.40	$40.46	$39.24	$40.24	$37.69	655,407
2019-05-07	$40.10	$40.10	$39.20	$39.32	$36.83	485,362
2019-05-06	$39.53	$40.26	$39.52	$40.20	$37.65	429,596
2019-05-03	$39.75	$40.32	$39.75	$40.29	$37.74	787,143
2019-05-02	$39.50	$40.34	$38.59	$39.75	$37.23	861,358
2019-05-01	$38.57	$38.67	$38.27	$38.44	$36.01	647,843
2019-04-30	$38.39	$38.64	$38.14	$38.45	$36.01	737,996
2019-04-29	$38.42	$38.43	$38.02	$38.27	$35.85	548,464
2019-04-26	$38.33	$38.43	$37.93	$38.42	$35.99	260,862
2019-04-25	$38.15	$38.38	$38.00	$38.35	$35.92	268,855
2019-04-24	$38.31	$38.43	$38.08	$38.14	$35.72	274,028
2019-04-23	$37.99	$38.15	$37.84	$38.12	$35.71	520,877
2019-04-22	$38.03	$38.27	$37.85	$37.94	$35.54	313,739
2019-04-18	$38.06	$38.12	$37.50	$38.08	$35.67	367,573
2019-04-17	$38.96	$38.96	$37.91	$38.05	$35.64	478,144
2019-04-16	$38.78	$39.29	$38.64	$38.71	$36.26	579,475
2019-04-15	$38.77	$38.97	$38.53	$38.61	$36.16	398,075
2019-04-12	$38.80	$38.85	$38.63	$38.82	$36.36	349,257
2019-04-11	$38.64	$38.73	$38.21	$38.62	$36.17	198,598
2019-04-10	$38.61	$38.78	$38.44	$38.46	$36.02	271,737
2019-04-09	$38.14	$38.61	$38.08	$38.57	$36.13	330,019
2019-04-08	$38.50	$38.69	$37.97	$38.28	$35.86	494,588
2019-04-05	$38.32	$38.50	$38.05	$38.47	$36.03	548,340
2019-04-04	$38.60	$38.65	$37.92	$38.07	$35.66	527,369
2019-04-03	$38.49	$38.85	$38.40	$38.67	$36.22	356,204
2019-04-02	$38.54	$38.57	$38.14	$38.46	$36.02	305,751
2019-04-01	$38.56	$38.83	$38.20	$38.55	$36.11	673,254
2019-03-29	$38.70	$38.85	$38.07	$38.43	$36.00	350,570
2019-03-28	$37.99	$38.51	$37.77	$38.48	$36.04	585,750
2019-03-27	$37.74	$38.07	$37.50	$37.90	$35.50	409,393
2019-03-26	$37.73	$37.99	$37.66	$37.74	$35.35	337,642
2019-03-25	$37.42	$37.54	$37.17	$37.51	$35.13	391,238
2019-03-22	$38.01	$38.01	$37.32	$37.44	$35.07	275,497
2019-03-21	$37.74	$38.26	$37.69	$38.15	$35.73	322,789
2019-03-20	$38.35	$38.38	$37.73	$37.85	$35.45	387,785
2019-03-19	$38.37	$38.77	$38.23	$38.38	$35.95	380,262
2019-03-18	$38.59	$38.59	$37.74	$38.15	$35.73	978,907
2019-03-15	$37.89	$38.17	$37.78	$38.10	$35.69	725,648
2019-03-14	$38.01	$38.14	$37.70	$37.89	$35.49	349,205
2019-03-13	$38.20	$38.33	$37.98	$38.00	$35.59	255,441
2019-03-12	$37.50	$38.11	$37.49	$38.02	$35.61	342,773
2019-03-11	$37.64	$37.87	$37.53	$37.74	$35.35	368,845
2019-03-08	$37.47	$37.76	$37.01	$37.57	$35.19	243,974
2019-03-07	$37.95	$38.02	$37.37	$37.60	$35.22	350,365
2019-03-06	$37.70	$38.16	$37.70	$37.87	$35.47	438,219
2019-03-05	$37.87	$38.10	$37.77	$37.82	$35.42	411,526
2019-03-04	$37.98	$38.30	$37.62	$37.86	$35.46	338,868
2019-03-01	$37.94	$38.28	$37.91	$38.07	$35.66	426,932
2019-02-28	$38.18	$38.41	$37.90	$37.92	$35.52	392,167
2019-02-27	$38.33	$38.42	$37.97	$38.37	$35.80	285,085
2019-02-26	$38.00	$38.35	$38.00	$38.20	$35.64	343,055
2019-02-25	$38.00	$38.34	$38.00	$38.08	$35.53	330,720
2019-02-22	$37.45	$37.98	$37.45	$37.89	$35.35	291,868
2019-02-21	$37.68	$37.85	$37.38	$37.41	$34.90	350,539
2019-02-20	$37.53	$37.98	$37.53	$37.68	$35.15	600,724
2019-02-19	$37.46	$37.65	$37.27	$37.54	$35.02	369,400
2019-02-15	$37.45	$37.60	$37.08	$37.56	$35.04	688,666
2019-02-14	$37.00	$37.56	$36.83	$37.41	$34.90	754,863
2019-02-13	$37.02	$37.31	$36.93	$37.06	$34.57	587,033
2019-02-12	$36.91	$37.21	$36.68	$36.86	$34.39	335,379
2019-02-11	$37.01	$37.24	$36.61	$36.70	$34.24	444,286
2019-02-08	$36.82	$37.12	$36.77	$37.03	$34.55	350,058
2019-02-07	$37.16	$37.29	$36.68	$36.94	$34.46	424,155
2019-02-06	$37.69	$37.69	$37.32	$37.48	$34.97	482,065
2019-02-05	$37.70	$37.94	$37.49	$37.69	$35.16	675,976
2019-02-04	$37.05	$37.64	$36.77	$37.60	$35.08	1,083,862
2019-02-01	$37.49	$38.23	$36.80	$37.24	$34.74	1,436,836
2019-01-31	$35.48	$35.91	$35.25	$35.64	$33.25	687,807
2019-01-30	$35.33	$35.35	$34.79	$35.27	$32.90	894,425
2019-01-29	$35.42	$35.74	$34.99	$35.09	$32.74	473,558
2019-01-28	$35.55	$35.65	$35.24	$35.50	$33.12	562,565
2019-01-25	$35.48	$36.16	$35.48	$35.81	$33.41	756,360
2019-01-24	$35.05	$35.56	$35.00	$35.23	$32.87	481,749
2019-01-23	$35.12	$35.23	$34.21	$34.97	$32.62	335,583
2019-01-22	$34.65	$34.97	$34.40	$34.78	$32.45	363,181
2019-01-18	$34.91	$35.35	$34.91	$35.29	$32.92	359,587
2019-01-17	$34.42	$34.88	$34.35	$34.81	$32.48	236,691
2019-01-16	$34.46	$34.76	$34.41	$34.50	$32.19	272,638
2019-01-15	$34.28	$34.51	$34.21	$34.41	$32.10	328,380
2019-01-14	$34.19	$34.37	$33.87	$34.27	$31.97	216,877
2019-01-11	$34.33	$34.53	$34.08	$34.49	$32.18	326,982
2019-01-10	$34.03	$34.59	$33.75	$34.47	$32.16	385,878
2019-01-09	$33.78	$34.30	$33.63	$34.18	$31.89	490,233
2019-01-08	$33.05	$33.81	$32.80	$33.71	$31.45	567,192
2019-01-07	$32.22	$32.86	$32.04	$32.76	$30.56	464,218
2019-01-04	$31.91	$32.32	$31.79	$32.21	$30.05	335,399
2019-01-03	$32.18	$32.36	$31.43	$31.45	$29.34	311,478
2019-01-02	$32.10	$32.53	$31.98	$32.43	$30.25	449,014
2018-12-31	$32.74	$32.78	$32.27	$32.60	$30.41	474,881
2018-12-28	$32.76	$32.84	$32.30	$32.44	$30.26	371,111
2018-12-27	$32.20	$32.67	$31.90	$32.66	$30.47	499,049
2018-12-26	$31.65	$32.61	$31.50	$32.61	$30.42	426,993
2018-12-24	$31.41	$31.76	$30.99	$31.44	$29.33	407,900
2018-12-21	$32.71	$32.98	$31.33	$31.44	$29.33	886,094
2018-12-20	$32.86	$33.43	$32.09	$32.64	$30.45	504,261
2018-12-19	$33.19	$33.64	$32.75	$32.97	$30.76	435,302
2018-12-18	$32.20	$33.50	$32.20	$33.31	$31.08	752,215
2018-12-17	$32.64	$32.79	$31.89	$32.01	$29.86	373,320
2018-12-14	$33.48	$33.48	$32.62	$32.74	$30.54	678,784
2018-12-13	$34.16	$34.34	$33.62	$33.88	$31.61	213,295
2018-12-12	$33.82	$34.65	$33.67	$34.04	$31.76	783,381
2018-12-11	$33.63	$34.19	$33.37	$33.49	$31.24	317,466
2018-12-10	$33.05	$33.52	$32.85	$33.35	$31.11	294,608
2018-12-07	$33.43	$33.49	$32.82	$33.06	$30.84	379,346
2018-12-06	$33.68	$33.68	$33.02	$33.43	$31.19	1,004,945
2018-12-04	$34.49	$34.81	$33.98	$34.23	$31.93	500,287
2018-12-03	$34.93	$34.93	$34.15	$34.58	$32.26	424,488
2018-11-30	$34.02	$34.36	$33.72	$34.31	$32.01	296,021
2018-11-29	$34.39	$34.58	$33.96	$34.00	$31.72	341,330
2018-11-28	$34.20	$34.76	$34.19	$34.59	$32.13	379,215
2018-11-27	$33.86	$34.37	$33.86	$34.09	$31.66	369,568
2018-11-26	$33.72	$34.15	$33.63	$34.12	$31.69	474,510
2018-11-23	$33.13	$33.74	$32.62	$33.50	$31.11	171,363
2018-11-21	$32.85	$33.79	$32.72	$33.44	$31.06	585,557
2018-11-20	$32.00	$32.80	$32.00	$32.56	$30.24	866,888
2018-11-19	$33.23	$33.23	$32.29	$32.52	$30.20	392,145
2018-11-16	$32.83	$33.27	$32.67	$33.20	$30.84	501,276
2018-11-15	$32.70	$33.09	$32.56	$32.89	$30.55	702,185
2018-11-14	$33.25	$33.47	$32.57	$32.73	$30.40	377,227
2018-11-13	$32.64	$33.27	$32.52	$32.95	$30.60	462,219
2018-11-12	$32.93	$32.93	$32.33	$32.44	$30.13	371,069
2018-11-09	$33.27	$33.27	$32.77	$33.05	$30.70	261,466
2018-11-08	$33.71	$33.87	$33.25	$33.35	$30.97	537,546
2018-11-07	$33.37	$33.88	$33.37	$33.71	$31.31	360,510
2018-11-06	$32.88	$33.34	$32.72	$33.10	$30.74	359,020
2018-11-05	$33.18	$33.32	$32.86	$32.96	$30.61	418,242
2018-11-02	$33.83	$34.11	$32.93	$33.16	$30.80	580,271
2018-11-01	$31.99	$34.21	$31.98	$33.97	$31.55	1,058,553
2018-10-31	$33.67	$34.27	$33.42	$33.80	$31.39	431,972
2018-10-30	$32.72	$33.28	$32.12	$33.27	$30.90	478,748
2018-10-29	$33.67	$33.78	$32.33	$32.73	$30.40	542,002
2018-10-26	$33.14	$33.45	$32.66	$33.11	$30.75	404,849
2018-10-25	$33.75	$34.12	$33.58	$33.71	$31.31	415,354
2018-10-24	$34.48	$34.61	$33.56	$33.56	$31.17	369,307
2018-10-23	$33.80	$34.54	$33.36	$34.38	$31.93	415,179
2018-10-22	$34.16	$34.51	$33.94	$34.35	$31.90	525,617
2018-10-19	$34.52	$34.56	$33.89	$33.99	$31.57	243,076
2018-10-18	$34.83	$34.83	$34.33	$34.33	$31.89	406,445
2018-10-17	$35.10	$35.10	$34.58	$34.87	$32.39	353,970
2018-10-16	$34.49	$35.08	$34.32	$35.01	$32.52	414,768
2018-10-15	$34.68	$34.83	$34.09	$34.12	$31.69	383,010
2018-10-12	$34.69	$34.87	$33.89	$34.78	$32.30	675,260
2018-10-11	$34.01	$34.60	$33.91	$33.97	$31.55	647,634
2018-10-10	$35.58	$35.67	$34.16	$34.17	$31.74	846,325
2018-10-09	$35.73	$36.02	$35.55	$35.59	$33.06	321,570
2018-10-08	$36.21	$37.23	$35.60	$35.90	$33.34	341,595
2018-10-05	$36.63	$36.81	$36.01	$36.22	$33.64	316,517
2018-10-04	$37.12	$37.12	$36.14	$36.58	$33.97	626,099
2018-10-03	$37.28	$37.36	$36.98	$37.13	$34.49	311,051
2018-10-02	$37.77	$37.77	$37.12	$37.21	$34.56	269,070
2018-10-01	$38.23	$38.58	$37.70	$37.77	$35.08	394,890
2018-09-28	$38.41	$38.54	$37.87	$38.04	$35.33	457,515
2018-09-27	$38.05	$38.55	$37.96	$38.49	$35.75	474,574
2018-09-26	$38.04	$38.36	$37.83	$37.91	$35.21	273,224
2018-09-25	$38.20	$38.23	$37.94	$37.98	$35.28	251,055
2018-09-24	$38.02	$38.10	$37.77	$37.99	$35.28	255,880
2018-09-21	$38.54	$38.69	$38.14	$38.17	$35.45	379,232
2018-09-20	$38.31	$38.55	$38.26	$38.51	$35.77	223,430
2018-09-19	$38.18	$38.42	$37.71	$38.18	$35.46	376,808
2018-09-18	$38.13	$38.52	$38.12	$38.21	$35.49	385,368
2018-09-17	$38.62	$38.85	$38.12	$38.16	$35.44	265,243
2018-09-14	$38.33	$38.83	$38.00	$38.62	$35.87	312,587
2018-09-13	$38.34	$38.61	$38.17	$38.31	$35.58	516,937
2018-09-12	$38.40	$38.54	$37.95	$38.32	$35.59	391,379
2018-09-11	$38.39	$38.54	$38.23	$38.43	$35.69	340,639
2018-09-10	$38.44	$38.55	$38.33	$38.44	$35.70	593,359
2018-09-07	$38.16	$38.57	$38.06	$38.37	$35.64	343,385
2018-09-06	$38.85	$39.06	$38.29	$38.49	$35.75	408,586
2018-09-05	$39.07	$39.37	$38.32	$38.90	$36.13	592,807
2018-09-04	$39.21	$39.45	$38.59	$39.36	$36.56	305,073
2018-08-31	$39.55	$39.63	$39.12	$39.25	$36.45	399,025
2018-08-30	$39.19	$39.75	$39.00	$39.73	$36.90	648,606
2018-08-29	$38.96	$39.57	$38.96	$39.33	$36.39	469,656
2018-08-28	$39.11	$39.26	$38.82	$38.98	$36.07	498,506
2018-08-27	$39.11	$39.18	$38.87	$38.93	$36.02	554,777
2018-08-24	$39.00	$39.13	$38.66	$38.94	$36.03	623,387
2018-08-23	$38.51	$38.98	$38.24	$38.83	$35.93	514,659
2018-08-22	$38.44	$38.58	$38.34	$38.44	$35.57	426,365
2018-08-21	$38.86	$38.86	$38.42	$38.52	$35.64	315,712
2018-08-20	$38.92	$38.95	$38.57	$38.71	$35.82	368,240
2018-08-17	$38.72	$38.93	$38.32	$38.83	$35.93	357,354
2018-08-16	$38.80	$39.03	$38.71	$38.78	$35.88	396,354
2018-08-15	$39.15	$39.17	$38.58	$38.67	$35.78	778,431
2018-08-14	$39.15	$39.39	$38.93	$39.34	$36.40	711,536
2018-08-13	$39.00	$39.37	$38.77	$39.00	$36.08	306,453
2018-08-10	$39.11	$39.21	$38.82	$38.98	$36.07	389,889
2018-08-09	$39.30	$39.69	$39.20	$39.32	$36.38	594,877
2018-08-08	$38.65	$39.30	$38.58	$39.28	$36.34	728,365
2018-08-07	$38.92	$39.20	$38.33	$38.66	$35.77	690,212
2018-08-06	$39.24	$39.55	$38.29	$38.93	$36.02	902,847
2018-08-03	$39.50	$40.02	$38.99	$39.27	$36.33	1,578,070
2018-08-02	$37.27	$37.86	$37.07	$37.76	$34.94	623,801
2018-08-01	$37.21	$37.68	$37.03	$37.37	$34.58	723,990
2018-07-31	$37.00	$37.39	$36.97	$37.20	$34.42	524,138
2018-07-30	$37.93	$37.99	$36.89	$36.96	$34.20	446,872
2018-07-27	$38.45	$38.58	$37.55	$37.83	$35.00	780,540
2018-07-26	$37.83	$38.58	$37.81	$38.42	$35.55	544,571
2018-07-25	$37.72	$37.99	$37.59	$37.97	$35.13	330,189
2018-07-24	$37.97	$38.08	$37.35	$37.55	$34.74	327,733
2018-07-23	$37.86	$37.86	$37.43	$37.69	$34.87	389,447
2018-07-20	$37.71	$38.14	$37.71	$37.91	$35.08	442,867
2018-07-19	$37.63	$37.82	$37.35	$37.68	$34.86	298,351
2018-07-18	$37.50	$37.83	$37.28	$37.72	$34.90	301,436
2018-07-17	$37.75	$37.75	$37.03	$37.43	$34.63	695,258
2018-07-16	$37.83	$38.23	$37.75	$38.07	$35.22	315,775
2018-07-13	$37.73	$38.14	$37.67	$37.92	$35.09	376,380
2018-07-12	$37.07	$37.85	$37.07	$37.76	$34.94	511,651
2018-07-11	$36.98	$37.17	$36.65	$36.85	$34.10	587,211
2018-07-10	$36.93	$37.30	$36.87	$37.16	$34.38	405,743
2018-07-09	$36.58	$36.99	$36.42	$36.96	$34.20	285,009
2018-07-06	$36.12	$36.48	$35.98	$36.44	$33.72	378,805
2018-07-05	$35.61	$36.09	$35.50	$36.05	$33.36	245,785
2018-07-03	$36.10	$36.19	$35.23	$35.59	$32.93	165,251
2018-07-02	$34.99	$35.51	$34.93	$35.51	$32.86	405,651
2018-06-29	$35.09	$35.32	$35.01	$35.19	$32.56	493,365
2018-06-28	$34.51	$35.01	$34.50	$34.96	$32.35	372,642
2018-06-27	$35.15	$35.42	$34.53	$34.56	$31.98	384,309
2018-06-26	$34.90	$35.14	$34.53	$34.92	$32.31	432,057
2018-06-25	$35.52	$35.52	$34.67	$34.81	$32.21	609,739
2018-06-22	$35.72	$35.96	$35.30	$35.78	$33.11	395,211
2018-06-21	$36.09	$36.09	$35.60	$35.72	$33.05	485,680
2018-06-20	$35.66	$36.17	$35.41	$35.96	$33.27	468,420
2018-06-19	$35.48	$35.69	$35.29	$35.47	$32.82	517,142
2018-06-18	$35.72	$35.90	$35.36	$35.66	$32.99	516,889
2018-06-15	$35.96	$36.01	$35.37	$35.92	$33.23	681,540
2018-06-14	$36.35	$36.58	$35.93	$35.97	$33.28	473,771
2018-06-13	$36.25	$36.58	$36.10	$36.32	$33.61	471,373
2018-06-12	$35.82	$36.18	$35.82	$36.13	$33.43	247,540
2018-06-11	$35.80	$36.04	$35.72	$35.83	$33.15	330,282
2018-06-08	$35.40	$35.75	$35.29	$35.67	$33.00	146,657
2018-06-07	$35.60	$35.75	$35.25	$35.41	$32.76	210,556
2018-06-06	$35.71	$35.78	$35.48	$35.66	$32.85	275,759
2018-06-05	$35.45	$35.64	$35.00	$35.52	$32.72	583,861
2018-06-04	$35.40	$35.52	$35.12	$35.32	$32.54	235,169
2018-06-01	$35.05	$35.51	$34.88	$35.31	$32.53	390,643
2018-05-31	$34.88	$34.93	$34.50	$34.87	$32.13	432,037
2018-05-30	$34.50	$35.02	$34.26	$34.80	$32.06	433,841
2018-05-29	$34.38	$34.38	$33.88	$34.23	$31.54	308,003
2018-05-25	$34.61	$35.19	$34.61	$34.73	$32.00	317,081
2018-05-24	$34.45	$34.70	$34.38	$34.65	$31.92	373,773
2018-05-23	$33.90	$34.46	$33.90	$34.43	$31.72	357,999
2018-05-22	$34.14	$34.60	$34.11	$34.19	$31.50	377,131
2018-05-21	$34.17	$34.23	$34.00	$34.09	$31.41	178,165
2018-05-18	$33.92	$34.10	$33.90	$34.00	$31.32	404,461
2018-05-17	$34.11	$34.20	$33.95	$33.99	$31.31	597,991
2018-05-16	$34.42	$34.42	$33.81	$34.13	$31.44	608,596
2018-05-15	$34.48	$34.48	$34.00	$34.05	$31.37	362,004
2018-05-14	$34.86	$35.14	$34.54	$34.64	$31.91	631,476
2018-05-11	$34.89	$35.52	$34.80	$34.84	$32.10	951,207
2018-05-10	$34.20	$34.92	$33.26	$34.71	$31.98	3,165,992
2018-05-09	$36.46	$36.77	$36.15	$36.59	$33.71	663,123
2018-05-08	$36.56	$36.58	$36.30	$36.37	$33.51	504,097
2018-05-07	$36.36	$36.73	$36.18	$36.57	$33.69	263,212
2018-05-04	$35.78	$36.27	$35.65	$36.18	$33.33	232,501
2018-05-03	$36.10	$36.16	$35.46	$35.93	$33.10	297,185
2018-05-02	$35.96	$36.37	$35.86	$36.11	$33.27	376,664
2018-05-01	$35.24	$35.84	$35.24	$35.83	$33.01	208,612
2018-04-30	$35.69	$36.06	$35.31	$35.33	$32.55	301,799
2018-04-27	$35.80	$35.99	$35.45	$35.53	$32.73	311,801
2018-04-26	$35.08	$35.81	$35.08	$35.52	$32.72	357,815
2018-04-25	$34.82	$35.08	$34.59	$35.04	$32.28	256,541
2018-04-24	$35.44	$35.54	$34.81	$34.93	$32.18	281,646
2018-04-23	$35.27	$35.57	$35.00	$35.19	$32.42	376,501
2018-04-20	$35.42	$35.42	$35.07	$35.30	$32.52	438,800
2018-04-19	$35.72	$36.08	$35.24	$35.42	$32.63	321,952
2018-04-18	$35.90	$35.99	$35.61	$35.79	$32.97	406,682
2018-04-17	$34.76	$36.46	$34.74	$35.86	$33.04	1,696,248
2018-04-16	$34.27	$34.60	$34.21	$34.55	$31.83	302,056
2018-04-13	$34.67	$34.67	$33.95	$34.18	$31.49	258,232
2018-04-12	$34.47	$34.61	$34.23	$34.45	$31.74	185,243
2018-04-11	$34.55	$34.55	$34.15	$34.19	$31.50	393,452
2018-04-10	$34.90	$35.09	$34.31	$34.64	$31.91	397,132
2018-04-09	$34.22	$34.94	$34.22	$34.54	$31.82	394,631
2018-04-06	$34.08	$34.58	$33.88	$34.16	$31.47	340,000
2018-04-05	$34.72	$35.04	$34.14	$34.36	$31.66	400,078
2018-04-04	$33.91	$34.55	$33.59	$34.45	$31.74	280,299
2018-04-03	$33.96	$34.39	$33.93	$34.34	$31.64	423,983
2018-04-02	$34.66	$34.66	$33.77	$33.96	$31.29	558,399
2018-03-29	$34.22	$34.89	$33.98	$34.80	$32.06	567,363
2018-03-28	$34.06	$34.34	$33.78	$34.04	$31.36	588,275
2018-03-27	$34.79	$34.79	$33.90	$34.06	$31.38	613,139
2018-03-26	$34.33	$34.70	$34.15	$34.64	$31.91	429,467
2018-03-23	$34.80	$34.80	$34.21	$34.24	$31.55	577,210
2018-03-22	$35.48	$35.53	$34.57	$34.71	$31.98	631,914
2018-03-21	$35.54	$36.14	$35.54	$35.73	$32.92	444,369
2018-03-20	$35.63	$35.86	$35.26	$35.44	$32.65	290,841
2018-03-19	$36.22	$36.32	$35.40	$35.62	$32.82	458,505
2018-03-16	$36.39	$36.84	$36.15	$36.31	$33.45	419,864
2018-03-15	$36.46	$36.47	$36.00	$36.24	$33.39	329,806
2018-03-14	$36.46	$36.58	$36.14	$36.46	$33.59	379,149
2018-03-13	$36.50	$36.76	$36.19	$36.24	$33.39	597,060
2018-03-12	$36.28	$36.46	$36.05	$36.39	$33.53	492,559
2018-03-09	$36.36	$36.36	$35.97	$36.22	$33.37	566,076
2018-03-08	$35.50	$36.11	$35.48	$36.08	$33.24	593,786
2018-03-07	$34.99	$35.82	$34.98	$35.49	$32.70	516,660
2018-03-06	$35.12	$35.39	$34.92	$35.15	$32.38	490,137
2018-03-05	$34.55	$35.09	$34.41	$34.98	$32.23	783,950
2018-03-02	$34.51	$35.11	$34.24	$34.84	$32.10	541,860
2018-03-01	$34.93	$35.10	$34.43	$34.68	$31.95	374,357
2018-02-28	$35.48	$35.80	$35.04	$35.08	$32.20	487,644
2018-02-27	$35.76	$35.88	$35.35	$35.50	$32.58	592,587
2018-02-26	$35.57	$35.79	$35.40	$35.72	$32.78	511,377
2018-02-23	$34.73	$35.43	$34.49	$35.41	$32.50	605,355
2018-02-22	$34.81	$34.89	$34.44	$34.55	$31.71	506,909
2018-02-21	$35.10	$35.31	$34.68	$34.69	$31.84	421,513
2018-02-20	$35.01	$35.23	$34.42	$34.97	$32.10	668,393
2018-02-16	$35.18	$35.37	$34.90	$35.11	$32.22	483,978
2018-02-15	$35.65	$35.65	$34.94	$35.35	$32.44	440,647
2018-02-14	$34.63	$35.68	$34.41	$35.48	$32.56	692,313
2018-02-13	$34.71	$34.76	$34.30	$34.70	$31.85	619,312
2018-02-12	$34.68	$34.93	$34.44	$34.70	$31.85	700,577
2018-02-09	$34.51	$34.61	$33.48	$34.43	$31.60	727,709
2018-02-08	$35.17	$35.17	$34.31	$34.31	$31.49	1,150,514
2018-02-07	$35.47	$35.64	$34.88	$35.02	$32.14	908,471
2018-02-06	$35.43	$35.87	$34.79	$35.55	$32.63	1,479,470
2018-02-05	$36.34	$36.99	$35.80	$35.87	$32.92	1,671,036
2018-02-02	$38.06	$38.09	$36.48	$36.50	$33.50	1,994,166
2018-02-01	$37.50	$40.31	$37.05	$38.60	$35.43	4,135,350
2018-01-31	$34.09	$34.47	$33.95	$34.25	$31.43	699,799
2018-01-30	$33.96	$34.26	$33.91	$34.11	$31.31	571,617
2018-01-29	$34.20	$34.36	$33.92	$34.17	$31.36	589,075
2018-01-26	$33.98	$34.21	$33.80	$34.21	$31.40	287,571
2018-01-25	$34.40	$34.49	$33.84	$33.88	$31.10	383,459
2018-01-24	$34.21	$34.68	$34.06	$34.35	$31.53	499,278
2018-01-23	$33.81	$34.13	$33.53	$34.08	$31.28	314,779
2018-01-22	$33.58	$33.77	$33.45	$33.76	$30.99	535,482
2018-01-19	$33.75	$33.79	$33.56	$33.66	$30.89	316,719
2018-01-18	$33.68	$33.93	$33.57	$33.70	$30.93	337,197
2018-01-17	$33.62	$33.78	$33.46	$33.70	$30.93	461,305
2018-01-16	$33.81	$33.85	$33.41	$33.60	$30.84	674,170
2018-01-12	$33.80	$34.25	$33.73	$33.81	$31.03	410,138
2018-01-11	$33.56	$33.86	$33.19	$33.79	$31.01	595,516
2018-01-10	$33.77	$33.77	$33.29	$33.50	$30.75	633,541
2018-01-09	$34.03	$34.13	$33.70	$33.83	$31.05	339,297
2018-01-08	$34.25	$34.29	$33.91	$33.97	$31.18	543,139
2018-01-05	$34.50	$34.51	$34.11	$34.31	$31.49	553,512
2018-01-04	$34.52	$34.60	$34.18	$34.35	$31.53	490,475
2018-01-03	$34.89	$34.96	$34.30	$34.38	$31.55	628,944
2018-01-02	$35.67	$35.67	$34.16	$34.81	$31.95	1,530,016
2017-12-29	$35.53	$35.80	$35.32	$35.67	$32.74	2,157,271
2017-12-28	$34.45	$35.80	$34.22	$35.52	$32.60	2,909,436
2017-12-27	$33.01	$33.16	$32.92	$33.01	$30.30	342,976
2017-12-26	$32.75	$33.09	$32.70	$33.03	$30.32	186,095
2017-12-22	$32.73	$32.93	$32.57	$32.76	$30.07	314,503
2017-12-21	$33.00	$33.00	$32.66	$32.71	$30.02	438,503
2017-12-20	$32.74	$32.89	$32.33	$32.73	$30.04	378,198
2017-12-19	$32.71	$32.92	$32.45	$32.71	$30.02	311,507
2017-12-18	$32.84	$32.96	$32.55	$32.69	$30.00	440,946
2017-12-15	$32.99	$33.02	$32.70	$32.79	$30.09	717,099
2017-12-14	$32.76	$32.96	$32.70	$32.89	$30.19	355,807
2017-12-13	$32.70	$32.84	$32.48	$32.71	$30.02	273,953
2017-12-12	$32.89	$32.89	$32.57	$32.60	$29.92	286,924
2017-12-11	$32.61	$33.05	$32.46	$32.90	$30.20	356,968
2017-12-08	$32.39	$32.77	$32.38	$32.53	$29.86	395,513
2017-12-07	$32.14	$32.50	$32.05	$32.34	$29.68	433,278
2017-12-06	$32.42	$32.51	$32.09	$32.18	$29.53	520,279
2017-12-05	$32.27	$32.60	$32.19	$32.45	$29.78	462,720
2017-12-04	$32.55	$32.68	$32.06	$32.27	$29.62	616,603
2017-12-01	$32.65	$32.85	$32.18	$32.47	$29.80	536,562
2017-11-30	$32.70	$32.70	$32.30	$32.61	$29.93	777,007
2017-11-29	$32.96	$33.07	$32.11	$32.63	$29.83	582,663
2017-11-28	$33.20	$33.20	$32.83	$33.06	$30.22	652,763
2017-11-27	$33.08	$33.36	$33.02	$33.10	$30.26	665,764
2017-11-24	$33.01	$33.14	$32.92	$33.02	$30.18	368,442
2017-11-22	$33.43	$33.74	$32.79	$33.02	$30.18	1,430,809
2017-11-21	$33.61	$33.93	$33.52	$33.91	$31.00	555,416
2017-11-20	$33.07	$33.55	$32.89	$33.53	$30.65	726,794
2017-11-17	$33.12	$33.18	$32.82	$33.06	$30.22	829,821
2017-11-16	$33.22	$33.33	$33.08	$33.10	$30.26	658,975
2017-11-15	$33.11	$33.26	$33.01	$33.18	$30.33	439,633
2017-11-14	$33.25	$33.39	$32.98	$33.23	$30.38	308,659
2017-11-13	$33.26	$33.41	$33.14	$33.41	$30.54	468,189
2017-11-10	$32.79	$33.48	$32.74	$33.42	$30.55	463,378
2017-11-09	$33.22	$33.22	$32.56	$32.83	$30.01	672,994
2017-11-08	$33.69	$33.87	$33.29	$33.40	$30.53	490,253
2017-11-07	$34.22	$34.22	$33.47	$33.73	$30.83	460,425
2017-11-06	$34.38	$34.56	$34.15	$34.25	$31.31	448,472
2017-11-03	$35.05	$35.45	$34.36	$34.48	$31.52	917,541
2017-11-02	$34.37	$34.37	$33.99	$34.20	$31.26	561,595
2017-11-01	$35.07	$35.10	$34.05	$34.26	$31.32	595,357
2017-10-31	$34.97	$35.16	$34.78	$34.98	$31.98	540,436
2017-10-30	$34.74	$35.12	$34.72	$34.94	$31.94	549,031
2017-10-27	$34.56	$34.83	$34.13	$34.72	$31.74	549,445
2017-10-26	$33.99	$34.40	$33.84	$34.38	$31.43	460,763
2017-10-25	$34.06	$34.17	$33.76	$33.96	$31.04	317,207
2017-10-24	$33.99	$34.13	$33.91	$34.09	$31.16	266,464
2017-10-23	$33.87	$34.03	$33.75	$33.89	$30.98	290,757
2017-10-20	$33.87	$33.93	$33.70	$33.79	$30.89	716,611
2017-10-19	$33.79	$33.89	$33.70	$33.86	$30.95	344,232
2017-10-18	$34.07	$34.07	$33.72	$33.83	$30.92	476,118
2017-10-17	$33.68	$33.84	$33.57	$33.70	$30.81	470,977
2017-10-16	$33.47	$33.79	$33.47	$33.67	$30.78	201,691
2017-10-13	$33.54	$33.82	$33.47	$33.68	$30.79	353,657
2017-10-12	$33.71	$33.85	$33.38	$33.42	$30.55	499,455
2017-10-11	$33.45	$33.80	$33.45	$33.65	$30.76	275,396
2017-10-10	$33.45	$33.61	$33.33	$33.45	$30.58	311,287
2017-10-09	$33.30	$33.44	$33.11	$33.36	$30.49	168,048
2017-10-06	$33.00	$33.28	$32.96	$33.25	$30.39	340,692
2017-10-05	$32.90	$33.13	$32.67	$33.13	$30.28	437,732
2017-10-04	$32.26	$32.87	$32.23	$32.85	$30.03	449,535
2017-10-03	$32.50	$32.68	$32.26	$32.31	$29.53	294,095
2017-10-02	$32.28	$32.73	$32.22	$32.50	$29.71	695,733
2017-09-29	$31.98	$32.43	$31.89	$32.29	$29.52	680,733
2017-09-28	$31.61	$31.92	$31.61	$31.86	$29.12	208,931
2017-09-27	$31.72	$31.92	$31.52	$31.63	$28.91	434,165
2017-09-26	$31.88	$31.88	$31.21	$31.43	$28.73	674,510
2017-09-25	$32.06	$32.06	$31.69	$31.75	$29.02	340,080
2017-09-22	$32.08	$32.20	$31.89	$32.07	$29.32	607,664
2017-09-21	$31.75	$31.99	$31.47	$31.79	$29.06	324,510
2017-09-20	$31.98	$32.04	$31.47	$31.66	$28.94	676,254
2017-09-19	$31.97	$32.19	$31.93	$31.98	$29.23	563,915
2017-09-18	$32.25	$32.32	$32.00	$32.14	$29.38	1,180,459
2017-09-15	$32.32	$32.42	$32.14	$32.24	$29.47	769,767
2017-09-14	$32.28	$32.31	$32.12	$32.27	$29.50	535,650
2017-09-13	$32.34	$32.35	$32.12	$32.27	$29.50	764,960
2017-09-12	$32.47	$32.50	$32.24	$32.28	$29.51	270,554
2017-09-11	$32.19	$32.36	$31.92	$32.33	$29.55	607,252
2017-09-08	$32.09	$32.13	$31.94	$32.07	$29.32	308,348
2017-09-07	$32.09	$32.22	$32.00	$32.12	$29.36	367,733
2017-09-06	$31.95	$32.28	$31.70	$32.01	$29.26	269,702
2017-09-05	$32.29	$32.36	$31.75	$31.84	$29.11	285,084
2017-09-01	$32.38	$32.49	$32.21	$32.36	$29.58	415,512
2017-08-31	$31.84	$32.26	$31.65	$32.24	$29.47	497,361
2017-08-30	$31.64	$31.65	$31.47	$31.60	$28.89	757,154
2017-08-29	$31.73	$31.82	$31.60	$31.64	$28.80	302,995
2017-08-28	$32.08	$32.08	$31.73	$31.86	$29.00	173,073
2017-08-25	$32.08	$32.11	$31.90	$31.95	$29.08	407,173
2017-08-24	$32.16	$32.25	$31.77	$31.88	$29.02	329,054
2017-08-23	$32.30	$32.32	$32.07	$32.09	$29.21	280,754
2017-08-22	$32.25	$32.45	$31.99	$32.39	$29.48	277,049
2017-08-21	$31.86	$32.13	$31.73	$32.09	$29.21	283,978
2017-08-18	$32.10	$32.27	$31.88	$31.95	$29.08	325,759
2017-08-17	$32.39	$32.69	$32.13	$32.15	$29.27	512,024
2017-08-16	$32.08	$32.50	$32.08	$32.48	$29.57	342,739
2017-08-15	$31.95	$32.22	$31.82	$32.07	$29.19	418,711
2017-08-14	$32.17	$32.42	$31.93	$31.97	$29.10	740,833
2017-08-11	$31.77	$31.99	$31.61	$31.91	$29.05	412,817
2017-08-10	$32.27	$32.31	$31.77	$31.77	$28.92	465,855
2017-08-09	$32.64	$32.68	$31.00	$32.33	$29.43	1,210,066
2017-08-08	$33.70	$33.83	$32.77	$32.82	$29.88	1,327,590
2017-08-07	$34.53	$34.53	$33.68	$33.72	$30.70	362,207
2017-08-04	$34.90	$34.98	$34.30	$34.49	$31.40	818,565
2017-08-03	$33.55	$33.71	$33.16	$33.38	$30.39	638,175
2017-08-02	$33.85	$33.85	$33.31	$33.46	$30.46	310,190
2017-08-01	$33.61	$33.85	$33.43	$33.80	$30.77	202,850
2017-07-31	$33.76	$33.77	$33.32	$33.50	$30.50	481,719
2017-07-28	$33.85	$34.09	$33.68	$33.72	$30.70	284,629
2017-07-27	$34.51	$34.57	$33.64	$33.89	$30.85	480,292
2017-07-26	$33.40	$34.50	$33.39	$34.42	$31.33	612,791
2017-07-25	$33.31	$33.40	$33.14	$33.34	$30.35	277,035
2017-07-24	$33.07	$33.17	$32.77	$33.16	$30.19	367,326
2017-07-21	$33.06	$33.12	$32.86	$33.06	$30.09	285,983
2017-07-20	$33.19	$33.31	$32.89	$33.08	$30.11	578,119
2017-07-19	$32.97	$33.04	$32.77	$32.98	$30.02	391,862
2017-07-18	$32.71	$32.98	$32.68	$32.82	$29.88	479,365
2017-07-17	$32.87	$33.04	$32.60	$32.82	$29.88	516,646
2017-07-14	$33.11	$33.62	$32.88	$32.97	$30.01	538,737
2017-07-13	$32.29	$33.07	$32.26	$32.98	$30.02	531,861
2017-07-12	$32.00	$32.37	$31.92	$32.20	$29.31	437,014
2017-07-11	$31.41	$31.74	$31.41	$31.57	$28.74	339,173
2017-07-10	$31.33	$31.59	$31.28	$31.46	$28.64	206,457
2017-07-07	$31.11	$31.42	$31.09	$31.38	$28.57	363,071
2017-07-06	$31.15	$31.23	$30.95	$31.02	$28.24	550,914
2017-07-05	$31.25	$31.45	$30.92	$31.15	$28.36	459,550
2017-07-03	$31.77	$33.19	$31.06	$31.08	$28.29	152,939
2017-06-30	$31.21	$31.64	$31.18	$31.54	$28.71	441,427
2017-06-29	$31.35	$31.42	$30.88	$31.10	$28.31	608,054
2017-06-28	$31.44	$31.65	$31.21	$31.42	$28.60	568,152
2017-06-27	$31.64	$31.81	$31.23	$31.32	$28.51	423,604
2017-06-26	$32.14	$32.47	$31.66	$31.70	$28.86	555,941
2017-06-23	$32.42	$32.45	$32.03	$32.06	$29.18	556,653
2017-06-22	$32.25	$32.75	$32.13	$32.40	$29.49	415,050
2017-06-21	$32.30	$32.76	$31.97	$32.14	$29.26	832,666
2017-06-20	$32.28	$32.50	$32.13	$32.22	$29.33	561,320
2017-06-19	$31.49	$32.56	$31.21	$32.40	$29.49	603,755
2017-06-16	$31.44	$31.55	$31.13	$31.37	$28.56	870,268
2017-06-15	$31.83	$31.86	$31.12	$31.49	$28.67	630,764
2017-06-14	$32.62	$32.76	$31.88	$32.08	$29.20	433,192
2017-06-13	$32.56	$32.77	$32.33	$32.54	$29.62	429,470
2017-06-12	$32.57	$32.64	$32.02	$32.42	$29.51	427,745
2017-06-09	$32.94	$33.29	$32.40	$32.69	$29.76	665,878
2017-06-08	$32.54	$32.96	$32.44	$32.88	$29.93	463,335
2017-06-07	$32.73	$32.73	$32.42	$32.48	$29.57	696,939
2017-06-06	$32.91	$33.00	$32.59	$32.70	$29.77	423,139
2017-06-05	$32.80	$32.97	$32.62	$32.79	$29.85	286,810
2017-06-02	$32.81	$32.98	$32.52	$32.75	$29.81	347,086
2017-06-01	$32.71	$32.86	$32.52	$32.76	$29.82	417,229
2017-05-31	$32.42	$32.68	$32.08	$32.63	$29.70	799,239
2017-05-30	$32.54	$32.58	$32.22	$32.27	$29.38	765,698
2017-05-26	$32.57	$32.70	$32.49	$32.55	$29.63	383,675
2017-05-25	$32.62	$32.67	$32.37	$32.51	$29.59	362,671
2017-05-24	$32.34	$32.49	$32.11	$32.42	$29.51	657,657
2017-05-23	$32.69	$32.69	$32.23	$32.34	$29.32	639,429
2017-05-22	$32.40	$32.58	$32.32	$32.53	$29.49	357,439
2017-05-19	$32.00	$32.28	$31.84	$32.25	$29.24	393,979
2017-05-18	$31.69	$31.85	$31.46	$31.77	$28.80	663,418
2017-05-17	$32.34	$32.41	$31.66	$31.73	$28.77	769,398
2017-05-16	$32.65	$32.65	$32.30	$32.51	$29.47	803,597
2017-05-15	$32.24	$32.70	$32.24	$32.48	$29.45	995,331
2017-05-12	$32.72	$32.79	$32.04	$32.16	$29.16	1,281,296
2017-05-11	$32.80	$32.97	$32.50	$32.71	$29.66	949,936
2017-05-10	$32.75	$33.05	$32.61	$32.86	$29.79	792,733
2017-05-09	$33.50	$33.50	$32.05	$32.86	$29.79	22,394
2017-05-08	$34.80	$35.02	$34.60	$34.83	$31.58	417,603
2017-05-05	$34.65	$34.89	$34.48	$34.82	$31.57	396,818
2017-05-04	$34.62	$34.69	$34.35	$34.50	$31.28	380,507
2017-05-03	$34.81	$34.83	$34.50	$34.56	$31.33	344,910
2017-05-02	$34.89	$35.15	$34.63	$34.74	$31.50	428,321
2017-05-01	$34.75	$34.98	$34.61	$34.77	$31.52	310,432
2017-04-28	$34.69	$34.71	$34.27	$34.68	$31.44	261,339
2017-04-27	$34.59	$34.68	$34.34	$34.58	$31.35	369,433
2017-04-26	$34.87	$34.87	$34.44	$34.51	$31.29	426,128
2017-04-25	$34.80	$35.21	$34.30	$34.89	$31.63	492,301
2017-04-24	$34.29	$34.49	$34.19	$34.39	$31.18	415,282
2017-04-21	$33.93	$34.18	$33.92	$33.96	$30.79	273,391
2017-04-20	$33.81	$34.11	$33.81	$34.07	$30.89	298,427
2017-04-19	$33.81	$33.90	$33.67	$33.81	$30.65	257,336
2017-04-18	$33.76	$33.78	$33.43	$33.73	$30.58	410,732
2017-04-17	$33.24	$33.92	$33.24	$33.76	$30.61	340,776
2017-04-13	$33.44	$33.78	$33.29	$33.31	$30.20	314,861
2017-04-12	$33.35	$33.65	$33.35	$33.55	$30.42	442,056
2017-04-11	$33.31	$33.63	$33.21	$33.37	$30.25	507,772
2017-04-10	$33.05	$33.45	$33.03	$33.39	$30.27	485,825
2017-04-07	$33.36	$33.42	$32.80	$33.00	$29.92	747,439
2017-04-06	$33.26	$33.36	$32.94	$33.29	$30.18	603,386
2017-04-05	$34.01	$34.01	$33.12	$33.21	$30.11	928,311
2017-04-04	$33.87	$34.05	$33.76	$33.89	$30.73	442,394
2017-04-03	$34.04	$34.12	$33.70	$34.09	$30.91	607,434
2017-03-31	$34.00	$34.12	$33.93	$34.01	$30.83	642,697
2017-03-30	$34.07	$34.25	$33.85	$34.06	$30.88	573,862
2017-03-29	$34.02	$34.14	$33.76	$34.00	$30.82	515,432
2017-03-28	$33.95	$34.12	$33.81	$34.00	$30.82	635,956
2017-03-27	$33.87	$34.02	$33.65	$33.93	$30.76	532,519
2017-03-24	$34.03	$34.25	$33.79	$34.00	$30.82	359,011
2017-03-23	$33.83	$34.17	$33.73	$33.90	$30.73	507,609
2017-03-22	$33.64	$33.87	$33.31	$33.78	$30.63	305,911
2017-03-21	$34.20	$34.45	$33.55	$33.62	$30.48	354,096
2017-03-20	$34.51	$34.63	$33.86	$34.08	$30.90	414,741
2017-03-17	$34.77	$34.86	$34.40	$34.47	$31.25	482,513
2017-03-16	$34.77	$34.79	$34.49	$34.56	$31.33	422,291
2017-03-15	$34.14	$34.69	$34.03	$34.60	$31.37	660,772
2017-03-14	$33.93	$34.15	$33.82	$33.94	$30.77	674,922
2017-03-13	$33.71	$34.12	$33.70	$34.06	$30.88	763,760
2017-03-10	$33.51	$33.73	$33.35	$33.61	$30.47	419,025
2017-03-09	$33.17	$33.55	$33.17	$33.32	$30.21	297,386
2017-03-08	$33.22	$33.30	$32.88	$33.12	$30.03	455,837
2017-03-07	$33.23	$33.34	$33.05	$33.25	$30.14	435,623
2017-03-06	$33.10	$33.40	$32.78	$33.35	$30.24	536,569
2017-03-03	$33.22	$33.36	$32.93	$33.20	$30.10	317,305
2017-03-02	$33.10	$33.44	$33.03	$33.22	$30.12	460,524
2017-03-01	$33.09	$33.24	$32.75	$33.17	$30.07	616,624
2017-02-28	$33.50	$33.58	$32.95	$32.98	$29.80	858,593
2017-02-27	$33.43	$33.57	$33.18	$33.50	$30.27	382,235
2017-02-24	$33.74	$33.80	$33.30	$33.48	$30.25	503,131
2017-02-23	$33.81	$34.02	$33.36	$33.76	$30.50	440,763
2017-02-22	$33.74	$33.87	$33.55	$33.83	$30.56	286,917
2017-02-21	$33.65	$33.75	$33.46	$33.65	$30.40	981,822
2017-02-17	$33.74	$33.88	$33.50	$33.54	$30.30	639,745
2017-02-16	$34.10	$34.25	$33.71	$33.96	$30.68	569,322
2017-02-15	$33.76	$34.09	$33.65	$34.02	$30.74	414,315
2017-02-14	$33.85	$33.94	$33.57	$33.78	$30.52	417,039
2017-02-13	$33.72	$33.81	$33.40	$33.67	$30.42	378,017
2017-02-10	$33.14	$33.63	$33.14	$33.55	$30.31	378,891
2017-02-09	$32.88	$33.26	$32.88	$33.13	$29.93	524,353
2017-02-08	$33.12	$33.12	$32.59	$32.96	$29.78	429,543
2017-02-07	$33.15	$33.38	$32.90	$33.03	$29.84	462,980
2017-02-06	$33.30	$33.31	$32.82	$33.30	$30.09	612,019
2017-02-03	$34.10	$34.90	$32.66	$33.42	$30.19	1,265,353
2017-02-02	$33.72	$33.99	$33.13	$33.30	$30.09	787,104
2017-02-01	$34.49	$34.49	$33.63	$33.75	$30.49	502,667
2017-01-31	$34.05	$34.33	$33.96	$34.27	$30.96	364,298
2017-01-30	$34.78	$34.97	$33.96	$34.07	$30.78	426,837
2017-01-27	$34.90	$34.90	$34.52	$34.79	$31.43	534,520
2017-01-26	$34.51	$34.85	$34.27	$34.78	$31.42	507,562
2017-01-25	$33.49	$35.07	$33.16	$34.27	$30.96	624,478
2017-01-24	$64.34	$66.35	$64.17	$66.03	$29.83	639,754
2017-01-23	$63.56	$63.86	$62.95	$63.61	$28.74	552,232
2017-01-20	$62.69	$63.61	$62.69	$63.40	$28.64	384,020
2017-01-19	$63.39	$63.48	$62.44	$62.54	$28.25	426,350
2017-01-18	$64.34	$64.37	$63.30	$63.32	$28.60	280,016
2017-01-17	$64.24	$64.83	$64.01	$64.33	$29.06	319,050
2017-01-13	$64.24	$64.34	$63.93	$64.19	$29.00	205,504
2017-01-12	$63.76	$64.49	$63.16	$64.16	$28.98	284,032
2017-01-11	$62.76	$64.04	$62.76	$63.82	$28.83	363,234
2017-01-10	$62.28	$63.54	$62.21	$63.10	$28.50	375,950
2017-01-09	$62.59	$62.68	$62.20	$62.22	$28.11	202,368
2017-01-06	$62.87	$62.91	$62.37	$62.59	$28.27	236,424
2017-01-05	$62.53	$63.15	$62.40	$62.84	$28.39	364,004
2017-01-04	$61.97	$62.64	$61.62	$62.54	$28.25	692,500
2017-01-03	$62.04	$62.04	$61.16	$61.52	$27.79	327,824
2016-12-30	$62.18	$62.47	$61.62	$61.81	$27.92	311,214
2016-12-29	$61.52	$62.25	$61.52	$62.05	$28.03	299,790
2016-12-28	$61.63	$62.33	$61.48	$61.52	$27.79	533,338
2016-12-27	$61.60	$61.70	$61.28	$61.51	$27.79	216,488
2016-12-23	$61.21	$61.62	$61.21	$61.46	$27.76	177,056
2016-12-22	$62.22	$62.22	$61.21	$61.35	$27.71	414,486
2016-12-21	$61.99	$62.19	$61.54	$62.03	$28.02	450,204
2016-12-20	$61.35	$62.30	$61.33	$61.86	$27.94	710,778
2016-12-19	$60.50	$61.35	$60.28	$61.27	$27.68	725,558
2016-12-16	$60.97	$60.97	$60.49	$60.50	$27.33	1,075,710
2016-12-15	$60.99	$61.42	$60.50	$60.71	$27.43	1,547,616
2016-12-14	$61.41	$61.70	$60.99	$61.01	$27.56	9,261,614
2016-12-13	$61.19	$63.17	$61.19	$62.05	$28.03	1,410,818
2016-12-12	$59.15	$61.31	$59.15	$61.27	$27.68	672,694
2016-12-09	$61.74	$61.74	$61.13	$61.14	$27.62	294,066
2016-12-08	$61.78	$61.78	$61.18	$61.43	$27.75	578,880
2016-12-07	$61.15	$61.72	$60.64	$61.71	$27.88	498,508
2016-12-06	$62.00	$62.00	$60.34	$61.34	$27.71	526,326
2016-12-05	$62.45	$62.73	$61.78	$61.93	$27.98	409,552
2016-12-02	$62.17	$62.54	$62.00	$62.33	$28.16	487,068
2016-12-01	$63.62	$64.33	$61.89	$62.32	$28.15	669,194
2016-11-30	$63.63	$64.11	$63.50	$63.56	$28.71	563,580
2016-11-29	$62.66	$63.75	$62.18	$63.41	$28.54	438,986
2016-11-28	$62.34	$63.41	$62.34	$62.67	$28.21	404,838
2016-11-25	$62.66	$62.98	$62.16	$62.33	$28.06	186,520
2016-11-23	$61.54	$62.95	$61.54	$62.92	$28.32	390,708
2016-11-22	$61.40	$61.92	$60.97	$61.86	$27.84	472,590
2016-11-21	$61.69	$61.97	$60.62	$61.15	$27.52	320,996
2016-11-18	$61.60	$61.80	$60.78	$61.48	$27.67	418,378
2016-11-17	$61.05	$61.61	$60.95	$61.61	$27.73	382,328
2016-11-16	$59.83	$61.09	$59.73	$61.05	$27.48	535,056
2016-11-15	$59.20	$60.25	$58.97	$60.04	$27.02	519,036
2016-11-14	$60.83	$60.83	$58.59	$59.04	$26.57	658,222
2016-11-11	$61.52	$61.52	$60.59	$60.78	$27.36	454,094
2016-11-10	$62.16	$62.52	$61.24	$61.64	$27.74	632,554
2016-11-09	$61.51	$62.17	$60.58	$62.12	$27.96	524,298
2016-11-08	$61.45	$62.91	$61.17	$62.88	$28.30	710,676
2016-11-07	$61.40	$62.10	$61.17	$61.47	$27.67	488,652
2016-11-04	$60.17	$61.74	$59.50	$60.73	$27.34	817,902
2016-11-03	$60.20	$61.36	$60.20	$60.71	$27.33	294,724
2016-11-02	$61.09	$61.21	$59.85	$60.44	$27.20	558,368
2016-11-01	$62.05	$62.44	$60.76	$61.33	$27.61	319,576
2016-10-31	$61.97	$62.18	$61.27	$62.08	$27.94	336,224
2016-10-28	$61.80	$62.06	$61.47	$61.73	$27.79	290,416
2016-10-27	$62.60	$62.73	$61.56	$61.82	$27.83	306,128
2016-10-26	$63.08	$63.28	$62.15	$62.19	$27.99	481,420
2016-10-25	$64.46	$64.78	$63.37	$63.52	$28.59	282,828
2016-10-24	$64.58	$64.66	$64.02	$64.51	$29.04	272,534
2016-10-21	$64.95	$65.45	$63.95	$64.34	$28.96	677,808
2016-10-20	$64.21	$64.47	$63.95	$64.40	$28.99	448,570
2016-10-19	$64.50	$64.81	$64.26	$64.45	$29.01	220,702
2016-10-18	$64.83	$65.17	$64.35	$64.39	$28.98	270,466
2016-10-17	$64.05	$64.52	$63.99	$64.15	$28.87	184,520
2016-10-14	$63.88	$64.54	$63.86	$64.15	$28.87	326,630
2016-10-13	$63.76	$64.08	$63.47	$63.79	$28.71	412,988
2016-10-12	$63.87	$64.20	$63.36	$63.81	$28.72	304,926
2016-10-11	$64.34	$64.97	$63.58	$63.80	$28.72	462,904
2016-10-10	$64.84	$65.22	$64.38	$64.45	$29.01	150,978
2016-10-07	$65.02	$65.25	$64.40	$64.61	$29.08	301,758
2016-10-06	$65.35	$65.58	$64.70	$65.13	$29.32	788,432
2016-10-05	$65.12	$65.24	$64.72	$64.97	$29.24	340,896
2016-10-04	$64.83	$65.32	$64.61	$64.87	$29.20	511,614
2016-10-03	$64.87	$65.04	$64.57	$64.64	$29.10	366,400
2016-09-30	$65.09	$65.53	$64.80	$64.86	$29.19	530,328
2016-09-29	$64.83	$65.18	$64.50	$64.88	$29.20	662,472
2016-09-28	$65.40	$65.98	$64.78	$65.00	$29.26	1,221,796
2016-09-27	$65.47	$66.00	$64.86	$65.35	$29.41	619,964
2016-09-26	$65.56	$65.89	$64.77	$65.26	$29.37	301,474
2016-09-23	$66.28	$66.28	$65.51	$65.72	$29.58	441,394
2016-09-22	$66.77	$66.84	$66.23	$66.54	$29.95	245,148
2016-09-21	$65.69	$66.36	$65.55	$66.18	$29.79	431,480
2016-09-20	$65.53	$66.05	$65.02	$65.41	$29.44	301,282
2016-09-19	$65.01	$65.58	$64.96	$65.00	$29.26	337,354
2016-09-16	$65.09	$65.09	$64.54	$64.77	$29.15	479,880
2016-09-15	$65.64	$65.72	$65.13	$65.34	$29.41	735,098
2016-09-14	$64.87	$65.79	$64.63	$65.30	$29.39	1,346,250
2016-09-13	$65.75	$66.67	$64.09	$64.61	$29.08	1,480,910
2016-09-12	$62.50	$65.40	$62.37	$65.15	$29.32	3,417,234
2016-09-09	$62.86	$62.87	$59.71	$59.77	$26.90	1,209,178
2016-09-08	$63.70	$63.98	$63.27	$63.43	$28.55	335,370
2016-09-07	$63.74	$64.05	$63.25	$63.66	$28.65	201,668
2016-09-06	$64.04	$64.53	$63.59	$63.67	$28.66	235,856
2016-09-02	$63.34	$64.17	$63.27	$63.81	$28.72	218,144
2016-09-01	$62.91	$63.29	$62.50	$63.13	$28.42	664,720
2016-08-31	$62.49	$63.01	$62.20	$62.82	$28.28	311,024
2016-08-30	$62.81	$62.84	$62.24	$62.40	$28.09	184,540
2016-08-29	$62.80	$62.81	$62.37	$62.58	$28.17	117,452
2016-08-26	$62.34	$63.43	$62.34	$62.80	$28.27	366,282
2016-08-25	$62.16	$62.56	$61.99	$62.44	$28.10	234,108
2016-08-24	$62.73	$62.73	$61.80	$62.02	$27.92	193,172
2016-08-23	$62.83	$63.21	$62.66	$62.87	$28.19	302,734
2016-08-22	$62.65	$62.65	$61.95	$62.37	$27.97	192,178
2016-08-19	$62.42	$62.81	$62.27	$62.72	$28.13	275,956
2016-08-18	$62.29	$62.74	$62.08	$62.70	$28.12	186,974
2016-08-17	$62.73	$63.03	$61.91	$62.28	$27.93	195,956
2016-08-16	$62.83	$63.05	$62.26	$62.71	$28.12	256,658
2016-08-15	$63.30	$63.40	$62.70	$62.80	$28.16	230,692
2016-08-12	$63.39	$63.54	$62.79	$63.18	$28.33	252,376
2016-08-11	$62.68	$63.41	$62.61	$63.36	$28.41	310,876
2016-08-10	$63.49	$63.65	$62.24	$62.54	$28.05	483,516
2016-08-09	$62.86	$63.33	$62.50	$63.25	$28.36	528,442
2016-08-08	$62.18	$62.61	$61.73	$62.57	$28.06	467,722
2016-08-05	$61.84	$62.47	$61.26	$62.09	$27.84	372,790
2016-08-04	$61.42	$61.91	$61.36	$61.84	$27.73	353,188
2016-08-03	$60.30	$61.53	$60.23	$61.47	$27.57	320,340
2016-08-02	$61.41	$62.52	$60.40	$60.48	$27.12	334,026
2016-08-01	$60.78	$61.65	$60.56	$61.42	$27.54	391,604
2016-07-29	$59.60	$61.24	$59.46	$60.93	$27.32	737,562
2016-07-28	$59.03	$60.77	$58.50	$59.49	$26.68	1,738,312
2016-07-27	$62.73	$63.25	$62.70	$62.80	$28.16	751,704
2016-07-26	$62.12	$62.78	$62.00	$62.38	$27.97	505,666
2016-07-25	$61.41	$62.45	$61.06	$62.33	$27.95	575,324
2016-07-22	$61.75	$61.75	$61.13	$61.31	$27.49	390,274
2016-07-21	$62.39	$62.60	$61.42	$61.50	$27.58	295,422
2016-07-20	$62.42	$62.70	$61.28	$62.39	$27.98	927,220
2016-07-19	$60.17	$61.79	$60.17	$61.51	$27.58	1,094,778
2016-07-18	$60.35	$60.45	$59.63	$60.03	$26.92	356,658
2016-07-15	$60.60	$60.60	$60.01	$60.07	$26.94	242,676
2016-07-14	$60.54	$60.79	$60.06	$60.47	$27.12	498,944
2016-07-13	$59.83	$60.11	$59.62	$60.00	$26.91	368,588
2016-07-12	$58.83	$59.87	$58.83	$59.61	$26.73	463,284
2016-07-11	$58.90	$59.43	$58.57	$58.74	$26.34	545,548
2016-07-08	$58.72	$59.29	$58.26	$58.93	$26.43	301,010
2016-07-07	$58.58	$59.05	$57.99	$58.29	$26.14	460,918
2016-07-06	$58.06	$58.59	$57.70	$58.58	$26.27	701,970
2016-07-05	$59.05	$59.47	$58.05	$58.29	$26.14	637,724
2016-07-01	$59.23	$59.66	$58.81	$58.96	$26.44	186,516
2016-06-30	$58.51	$59.21	$58.51	$59.16	$26.53	466,166
2016-06-29	$58.55	$59.07	$58.14	$58.60	$26.28	653,460
2016-06-28	$57.96	$58.63	$57.52	$57.96	$25.99	372,098
2016-06-27	$57.85	$58.31	$56.60	$57.34	$25.71	632,522
2016-06-24	$59.10	$60.48	$58.58	$58.61	$26.28	714,498
2016-06-23	$61.79	$61.97	$61.13	$61.67	$27.66	362,698
2016-06-22	$61.14	$61.77	$61.00	$61.16	$27.43	596,588
2016-06-21	$60.92	$61.54	$60.15	$61.26	$27.47	792,196
2016-06-20	$59.12	$60.51	$59.12	$60.30	$27.04	1,164,240
2016-06-17	$58.59	$58.81	$58.24	$58.49	$26.23	950,222
2016-06-16	$58.54	$58.77	$57.89	$58.58	$26.27	577,380
2016-06-15	$59.15	$59.44	$58.78	$58.93	$26.43	385,672
2016-06-14	$59.42	$59.93	$59.20	$59.23	$26.56	317,614
2016-06-13	$59.77	$60.19	$59.32	$59.72	$26.78	329,942
2016-06-10	$60.36	$60.94	$59.74	$59.95	$26.88	282,666
2016-06-09	$60.46	$61.26	$60.24	$60.95	$27.33	579,748
2016-06-08	$60.50	$61.03	$60.29	$60.97	$27.34	565,152
2016-06-07	$60.40	$60.72	$60.05	$60.37	$27.07	532,376
2016-06-06	$60.14	$60.80	$59.97	$60.42	$27.10	327,562
2016-06-03	$60.16	$60.37	$59.45	$60.14	$26.97	799,798
2016-06-02	$59.41	$59.86	$59.01	$59.61	$26.73	501,958
2016-06-01	$58.54	$59.68	$58.45	$59.37	$26.62	517,942
2016-05-31	$58.26	$58.84	$58.20	$58.68	$26.31	424,552
2016-05-27	$58.13	$58.62	$57.94	$58.25	$26.12	417,056
2016-05-26	$57.85	$58.46	$57.69	$58.29	$26.14	514,042
2016-05-25	$56.88	$58.00	$56.51	$57.88	$25.96	1,034,370
2016-05-24	$56.08	$56.97	$55.98	$56.33	$25.16	669,250
2016-05-23	$56.23	$56.38	$55.28	$55.91	$24.97	255,672
2016-05-20	$55.78	$56.61	$55.78	$56.40	$25.19	568,880
2016-05-19	$55.32	$55.78	$54.85	$55.63	$24.85	582,936
2016-05-18	$55.39	$56.00	$55.14	$55.68	$24.87	1,000,502
2016-05-17	$56.13	$56.24	$55.30	$55.58	$24.83	589,642
2016-05-16	$55.83	$56.58	$55.70	$56.18	$25.09	458,942
2016-05-13	$55.66	$56.23	$55.35	$55.68	$24.87	600,362
2016-05-12	$55.62	$56.17	$54.91	$55.87	$24.96	1,199,882
2016-05-11	$55.26	$55.64	$54.95	$55.43	$24.76	636,190
2016-05-10	$54.42	$55.49	$54.27	$55.33	$24.71	806,940
2016-05-09	$54.50	$54.60	$54.01	$54.30	$24.25	315,220
2016-05-06	$54.17	$55.15	$54.14	$54.51	$24.35	471,572
2016-05-05	$54.12	$54.68	$53.96	$54.52	$24.35	723,682
2016-05-04	$53.67	$54.43	$53.59	$54.03	$24.13	695,794
2016-05-03	$55.55	$55.55	$53.59	$53.98	$24.11	1,117,526
2016-05-02	$55.98	$56.36	$55.19	$55.72	$24.89	569,734
2016-04-29	$55.91	$56.27	$55.62	$55.92	$24.98	601,884
2016-04-28	$52.88	$57.38	$51.84	$55.99	$25.01	2,637,040
2016-04-27	$54.44	$54.85	$53.51	$54.15	$24.19	883,758
2016-04-26	$54.67	$55.08	$54.26	$54.42	$24.31	509,586
2016-04-25	$55.33	$55.79	$54.30	$54.68	$24.42	698,054
2016-04-22	$55.23	$55.65	$54.75	$55.57	$24.82	322,070
2016-04-21	$55.79	$56.15	$55.15	$55.36	$24.73	431,998
2016-04-20	$55.46	$55.78	$54.62	$55.56	$24.82	361,794
2016-04-19	$55.00	$55.50	$54.60	$55.42	$24.75	518,638
2016-04-18	$53.79	$54.72	$53.79	$54.60	$24.39	313,818
2016-04-15	$54.12	$54.35	$53.55	$54.02	$24.13	369,570
2016-04-14	$53.71	$54.59	$53.47	$54.27	$24.24	338,594
2016-04-13	$53.42	$53.97	$53.29	$53.91	$24.08	385,200
2016-04-12	$53.75	$53.75	$53.03	$53.26	$23.79	507,558
2016-04-11	$53.15	$53.75	$52.79	$53.54	$23.91	321,716
2016-04-08	$53.06	$53.26	$52.52	$52.75	$23.56	279,548
2016-04-07	$53.66	$53.70	$52.25	$52.50	$23.45	844,462
2016-04-06	$53.05	$54.26	$52.70	$54.09	$24.16	622,178
2016-04-05	$52.09	$53.09	$51.68	$53.01	$23.68	474,970
2016-04-04	$52.06	$52.81	$51.79	$52.53	$23.46	324,288
2016-04-01	$51.26	$51.99	$50.96	$51.73	$23.11	303,332
2016-03-31	$52.11	$52.38	$51.56	$51.80	$23.14	327,466
2016-03-30	$51.39	$52.57	$51.39	$52.24	$23.33	614,034
2016-03-29	$49.54	$51.49	$49.54	$51.17	$22.86	401,696
2016-03-28	$49.76	$49.99	$49.48	$49.85	$22.27	207,154
2016-03-24	$49.13	$49.79	$48.96	$49.73	$22.21	174,690
2016-03-23	$49.78	$50.11	$49.39	$49.60	$22.15	197,088
2016-03-22	$49.10	$49.96	$49.07	$49.83	$22.26	371,168
2016-03-21	$49.32	$49.81	$49.22	$49.48	$22.10	273,768
2016-03-18	$50.51	$50.51	$49.24	$49.32	$22.03	639,856
2016-03-17	$49.95	$50.68	$49.95	$50.22	$22.43	403,592
2016-03-16	$47.92	$50.25	$47.92	$49.89	$22.28	657,878
2016-03-15	$48.68	$48.97	$47.99	$48.11	$21.49	456,796
2016-03-14	$49.23	$49.55	$48.68	$48.99	$21.88	279,870
2016-03-11	$49.09	$49.88	$49.09	$49.53	$22.12	255,610
2016-03-10	$49.04	$49.10	$47.81	$48.65	$21.73	365,380
2016-03-09	$49.19	$49.78	$48.91	$48.99	$21.88	229,776
2016-03-08	$48.74	$49.34	$48.72	$49.09	$21.93	244,776
2016-03-07	$49.08	$49.94	$49.08	$49.36	$21.96	244,150
2016-03-04	$50.06	$50.18	$49.01	$49.37	$21.96	322,526
2016-03-03	$50.65	$50.76	$50.01	$50.04	$22.26	414,422
2016-03-02	$50.33	$50.55	$49.52	$50.55	$22.49	472,540
2016-03-01	$49.98	$50.61	$49.74	$50.49	$22.46	360,492
2016-02-29	$49.34	$50.44	$49.34	$49.74	$22.13	345,070
2016-02-26	$49.51	$49.88	$49.27	$49.45	$22.00	319,090
2016-02-25	$49.05	$49.39	$48.64	$49.37	$21.96	444,540
2016-02-24	$48.42	$49.06	$47.88	$48.89	$21.75	667,782
2016-02-23	$50.14	$50.14	$48.78	$48.93	$21.77	511,770
2016-02-22	$49.99	$50.39	$49.88	$50.15	$22.31	346,886
2016-02-19	$49.19	$49.88	$48.86	$49.41	$21.98	594,382
2016-02-18	$50.64	$50.74	$49.14	$49.33	$21.94	829,246
2016-02-17	$48.62	$50.83	$48.62	$50.54	$22.48	1,100,956
2016-02-16	$48.28	$48.93	$48.01	$48.36	$21.51	430,822
2016-02-12	$47.20	$48.31	$46.92	$47.86	$21.29	574,534
2016-02-11	$46.00	$47.38	$45.92	$46.75	$20.80	985,372
2016-02-10	$45.31	$48.49	$43.74	$47.01	$20.91	3,109,518
2016-02-09	$43.32	$43.32	$41.93	$42.85	$19.06	1,510,034
2016-02-08	$44.62	$44.70	$42.85	$43.87	$19.52	1,101,574
2016-02-05	$47.10	$47.10	$45.03	$45.23	$20.12	1,184,340
2016-02-04	$47.62	$47.87	$46.77	$47.19	$20.99	595,450
2016-02-03	$48.09	$48.29	$47.01	$47.56	$21.16	636,760
2016-02-02	$48.66	$48.66	$47.46	$47.69	$21.22	398,880
2016-02-01	$48.40	$49.14	$48.28	$48.97	$21.78	441,480
2016-01-29	$48.59	$49.01	$48.02	$48.86	$21.74	466,136
2016-01-28	$49.03	$49.34	$48.36	$48.53	$21.59	588,922
2016-01-27	$47.30	$48.89	$47.28	$48.67	$21.65	664,436
2016-01-26	$46.96	$48.08	$46.81	$47.85	$21.29	748,984
2016-01-25	$46.12	$47.62	$46.12	$46.72	$20.78	1,458,658
2016-01-22	$46.28	$46.92	$45.97	$46.52	$20.69	614,196
2016-01-21	$45.02	$46.20	$44.66	$45.67	$20.32	410,996
2016-01-20	$44.89	$45.17	$43.83	$44.82	$19.94	829,106
2016-01-19	$45.53	$46.62	$44.94	$45.66	$20.31	739,944
2016-01-15	$45.00	$45.76	$44.67	$45.72	$20.34	530,040
2016-01-14	$45.16	$46.25	$44.35	$45.97	$20.45	609,202
2016-01-13	$45.63	$46.58	$44.70	$45.01	$20.02	565,208
2016-01-12	$45.52	$46.25	$45.28	$45.63	$20.30	447,008
2016-01-11	$45.53	$45.89	$44.81	$45.15	$20.08	472,702
2016-01-08	$45.52	$45.93	$44.94	$45.39	$20.19	521,504
2016-01-07	$45.94	$46.27	$45.13	$45.32	$20.16	430,894
2016-01-06	$46.55	$46.87	$46.30	$46.75	$20.80	242,910
2016-01-05	$47.74	$47.74	$47.08	$47.17	$20.98	278,524
2016-01-04	$47.28	$48.05	$46.79	$47.65	$21.20	551,098
2015-12-31	$48.52	$48.71	$47.88	$47.93	$21.32	470,156
2015-12-30	$49.25	$49.66	$48.60	$48.68	$21.66	164,472
2015-12-29	$48.56	$49.44	$48.56	$49.39	$21.97	311,954
2015-12-28	$48.74	$48.76	$47.84	$48.39	$21.53	180,758
2015-12-24	$48.76	$49.28	$48.58	$48.98	$21.79	125,050
2015-12-23	$48.98	$49.35	$48.78	$49.01	$21.80	268,846
2015-12-22	$47.83	$48.80	$47.67	$48.67	$21.65	409,168
2015-12-21	$48.03	$48.45	$47.29	$47.80	$21.26	304,220
2015-12-18	$47.50	$48.05	$47.39	$47.67	$21.21	805,692
2015-12-17	$47.82	$48.18	$47.60	$47.69	$21.22	349,112
2015-12-16	$47.65	$48.10	$47.57	$47.84	$21.28	442,664
2015-12-15	$46.77	$47.69	$46.43	$47.48	$21.12	368,340
2015-12-14	$47.17	$47.47	$46.30	$46.59	$20.73	486,736
2015-12-11	$47.42	$47.71	$46.91	$47.25	$21.02	655,600
2015-12-10	$47.39	$48.03	$47.07	$47.74	$21.24	387,464
2015-12-09	$47.68	$47.81	$47.00	$47.36	$21.07	604,050
2015-12-08	$47.64	$48.09	$47.00	$47.83	$21.28	232,676
2015-12-07	$48.60	$48.82	$47.77	$48.13	$21.41	274,826
2015-12-04	$48.50	$49.19	$48.40	$48.98	$21.79	338,450
2015-12-03	$49.13	$49.26	$48.29	$48.49	$21.57	428,270
2015-12-02	$49.09	$49.37	$48.80	$48.97	$21.78	498,596
2015-12-01	$48.41	$49.49	$48.41	$49.22	$21.90	683,508
2015-11-30	$48.48	$48.66	$48.01	$48.45	$21.55	593,534
2015-11-27	$48.00	$48.58	$47.73	$48.25	$21.46	213,590
2015-11-25	$47.63	$48.24	$47.29	$48.12	$21.41	361,490
2015-11-24	$47.38	$47.79	$47.09	$47.61	$21.18	298,686
2015-11-23	$47.88	$47.96	$47.07	$47.66	$21.11	452,048
2015-11-20	$47.73	$48.20	$47.47	$47.75	$21.15	404,958
2015-11-19	$47.24	$47.99	$47.24	$47.75	$21.15	451,446
2015-11-18	$46.11	$47.28	$46.07	$47.21	$20.91	526,140
2015-11-17	$45.92	$46.29	$45.75	$45.99	$20.37	443,488
2015-11-16	$44.78	$45.95	$44.75	$45.82	$20.30	418,404
2015-11-13	$44.98	$45.33	$44.45	$44.93	$19.90	528,314
2015-11-12	$44.69	$45.29	$44.39	$45.14	$20.00	432,086
2015-11-11	$45.34	$45.43	$44.80	$44.83	$19.86	440,818
2015-11-10	$45.12	$45.44	$44.78	$45.21	$20.03	363,006
2015-11-09	$46.48	$46.54	$45.03	$45.20	$20.02	707,106
2015-11-06	$47.08	$47.22	$46.19	$46.50	$20.60	547,540
2015-11-05	$47.25	$47.65	$47.04	$47.27	$20.94	436,334
2015-11-04	$47.29	$47.77	$46.95	$47.22	$20.92	590,754
2015-11-03	$46.84	$47.68	$46.67	$47.50	$21.04	513,644
2015-11-02	$46.51	$47.12	$46.02	$46.85	$20.75	717,022
2015-10-30	$43.85	$46.56	$43.85	$46.40	$20.56	683,468
2015-10-29	$45.07	$45.43	$42.99	$45.35	$20.09	1,731,076
2015-10-28	$45.15	$46.42	$45.01	$45.47	$20.14	1,301,528
2015-10-27	$46.29	$46.34	$44.97	$45.11	$19.98	734,288
2015-10-26	$47.01	$47.50	$46.18	$46.37	$20.54	545,070
2015-10-23	$47.25	$47.61	$46.85	$47.16	$20.89	633,234
2015-10-22	$46.69	$47.44	$46.60	$47.11	$20.87	613,704
2015-10-21	$47.17	$47.20	$46.31	$46.37	$20.54	677,618
2015-10-20	$47.51	$48.11	$46.77	$47.17	$20.90	393,116
2015-10-19	$47.16	$47.77	$47.07	$47.53	$21.06	422,806
2015-10-16	$47.31	$47.75	$46.65	$47.41	$21.00	604,420
2015-10-15	$46.98	$47.38	$46.76	$47.25	$20.93	791,808
2015-10-14	$46.88	$47.34	$46.69	$46.94	$20.79	327,314
2015-10-13	$46.65	$47.43	$46.64	$47.00	$20.82	1,238,066
2015-10-12	$46.97	$47.26	$46.64	$47.03	$20.83	210,558
2015-10-09	$46.38	$47.13	$46.27	$46.94	$20.79	573,938
2015-10-08	$46.02	$46.44	$45.94	$46.38	$20.55	308,910
2015-10-07	$45.74	$46.38	$45.73	$46.10	$20.42	383,432
2015-10-06	$45.79	$45.97	$45.18	$45.71	$20.25	298,938
2015-10-05	$45.14	$46.03	$45.14	$45.85	$20.31	318,776
2015-10-02	$44.95	$45.19	$44.71	$45.01	$19.94	433,250
2015-10-01	$44.91	$45.56	$44.63	$45.40	$20.11	459,938
2015-09-30	$44.37	$45.11	$44.13	$44.75	$19.82	518,984
2015-09-29	$44.00	$44.20	$43.90	$44.13	$19.55	328,172
2015-09-28	$44.52	$44.75	$44.00	$44.04	$19.51	526,634
2015-09-25	$45.15	$45.15	$44.44	$44.71	$19.81	519,052
2015-09-24	$44.85	$45.10	$44.25	$44.81	$19.85	747,594
2015-09-23	$44.50	$45.26	$44.34	$45.12	$19.99	655,412
2015-09-22	$46.16	$46.19	$45.05	$45.25	$20.05	930,666
2015-09-21	$46.28	$46.93	$45.91	$46.44	$20.57	572,062
2015-09-18	$46.10	$46.77	$46.10	$46.22	$20.48	555,020
2015-09-17	$46.62	$47.15	$46.16	$46.66	$20.67	628,890
2015-09-16	$46.70	$47.02	$46.29	$46.82	$20.74	492,274
2015-09-15	$45.07	$46.59	$45.07	$46.32	$20.52	675,454
2015-09-14	$45.14	$45.21	$44.87	$45.09	$19.97	489,982
2015-09-11	$44.88	$45.23	$44.85	$45.15	$20.00	511,856
2015-09-10	$44.70	$45.50	$44.70	$45.05	$19.96	786,882
2015-09-09	$45.91	$46.16	$44.89	$44.94	$19.91	675,056
2015-09-08	$45.13	$46.29	$45.13	$45.73	$20.26	1,097,966

Open Text Corp (OTEX) News Headlines

OpenText's Carbonite to pay $27.5 million to resolve investor lawsuit

None

reuters.com Jan. 31, 2024

Best Tech Stocks for February 2024

These are some of the best tech stocks based on best value, fastest growth, and most momentum.

investopedia.com Feb. 1, 2024

TSX futures edge higher as oil gains; focus on US jobs data