PotlatchDeltic Corp (PCH) Stock

Data as of May 2, 2025

$38.86 ($0.69) 1.81%

PotlatchDeltic Corp - Daily Information

Click for more stock information on PotlatchDeltic Corp.

Daily Information	Data
Date	May 2, 2025
Open	$38.44
Previous Close	$38.86
High	$39.05
Low	$38.17
Adjusted Open	$38.44
Previous Adjusted Close	$38.86
Adjusted High	$39.05
Adjusted Low	$38.17

About PotlatchDeltic Corp (PCH)

PotlatchDeltic Corporation, formerly Potlatch Corporation, is a real estate investment trust (REIT) and a forest products and wood products manufacturing company. It was established in 1903 and is headquartered in Spokane, Washington. The company is a leading provider of wood products, rural land, and real estate services in the U.S. It is also a manufacturer of wood and wood fiber products including medium-density fiberboard and other composite panels. PotlatchDeltic operates through multiple business units, such as Tim-Br-Mart and Building Materials Distribution, and has five manufacturing plants located at Arkansas, Idaho, Oregon, and Wisconsin. It serves residential and commercial building materials consumers, as well as recreation and outdoor enthusiasts. The company also offers a wide range of land and timber services including analytical services and industrial timber operations. During its more than 100 years of operational history, PotlatchDeltic has seen considerable growth. Its acquisitions of Deltic Timber Corporation in 2008 and Potlatch of Minnesota in 2009 has led to greater efficiency and a 40% expansion of its timber services business over the same period of time. Its timber operations division has also seen a substantial increase, expanding 67% since 2009.

Invest in PotlatchDeltic Corp (PCH)

Get your 2 free stocks today!

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for PotlatchDeltic Corp (PCH)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$38.44	$39.05	$38.17	$38.86	$38.86	658,612
2025-05-01	$38.51	$38.54	$37.81	$38.17	$38.17	637,292
2025-04-30	$38.31	$38.65	$37.61	$38.39	$38.39	843,458
2025-04-29	$38.53	$39.41	$37.66	$38.71	$38.71	953,848
2025-04-28	$39.06	$39.68	$38.86	$39.44	$39.44	805,793
2025-04-25	$38.76	$39.17	$38.42	$39.08	$39.08	504,131
2025-04-24	$39.19	$39.77	$39.00	$39.05	$39.05	591,876
2025-04-23	$40.29	$40.66	$38.99	$39.02	$39.02	395,735
2025-04-22	$38.65	$39.51	$38.33	$39.30	$39.30	693,380
2025-04-21	$39.48	$39.48	$37.87	$38.31	$38.31	420,669
2025-04-17	$38.77	$40.32	$38.74	$39.73	$39.73	794,262
2025-04-16	$39.30	$39.45	$38.39	$38.74	$38.74	502,627
2025-04-15	$39.33	$39.83	$39.05	$39.20	$39.20	462,197
2025-04-14	$39.38	$39.93	$39.21	$39.34	$39.34	493,519
2025-04-11	$39.05	$39.16	$37.82	$38.95	$38.95	417,505
2025-04-10	$39.56	$39.85	$38.23	$39.29	$39.29	481,132
2025-04-09	$37.58	$40.68	$36.82	$40.37	$40.37	721,766
2025-04-08	$40.67	$40.67	$37.83	$38.22	$38.22	487,107
2025-04-07	$39.06	$41.02	$38.08	$39.14	$39.14	643,435
2025-04-04	$42.13	$42.47	$40.04	$40.38	$40.38	735,434
2025-04-03	$44.34	$44.49	$42.48	$42.53	$42.53	573,594
2025-04-02	$44.65	$45.10	$44.65	$44.86	$44.86	418,665
2025-04-01	$45.09	$45.23	$44.46	$44.82	$44.82	357,718
2025-03-31	$44.75	$45.21	$44.34	$45.12	$45.12	723,123
2025-03-28	$45.21	$45.21	$44.53	$44.82	$44.82	307,124
2025-03-27	$44.64	$45.30	$44.14	$45.02	$45.02	419,029
2025-03-26	$44.37	$44.85	$44.03	$44.48	$44.48	303,389
2025-03-25	$45.02	$45.02	$43.86	$44.27	$44.27	563,720
2025-03-24	$44.89	$45.27	$44.61	$45.22	$45.22	376,643
2025-03-21	$46.57	$46.57	$43.80	$44.52	$44.52	990,047
2025-03-20	$45.59	$45.95	$45.46	$45.74	$45.74	293,670
2025-03-19	$45.35	$45.88	$45.25	$45.75	$45.75	374,617
2025-03-18	$45.58	$45.96	$45.23	$45.65	$45.65	323,377
2025-03-17	$44.96	$46.15	$44.96	$45.73	$45.73	348,504
2025-03-14	$44.24	$45.05	$44.10	$45.01	$45.01	290,632
2025-03-13	$43.96	$44.69	$43.92	$44.02	$44.02	413,955
2025-03-12	$44.70	$44.91	$43.89	$44.12	$44.12	523,781
2025-03-11	$46.05	$46.13	$44.89	$44.90	$44.90	475,587
2025-03-10	$46.26	$47.43	$45.80	$45.89	$45.89	611,831
2025-03-07	$45.97	$46.44	$45.56	$46.28	$46.28	430,913
2025-03-06	$46.77	$46.79	$45.83	$46.24	$45.79	389,059
2025-03-05	$46.87	$47.51	$46.48	$47.09	$47.09	356,769
2025-03-04	$47.27	$47.73	$46.88	$47.05	$47.05	763,438
2025-03-03	$46.36	$48.12	$46.31	$47.34	$47.34	797,603
2025-02-28	$46.37	$46.77	$45.82	$46.43	$46.43	642,096
2025-02-27	$45.39	$46.28	$45.34	$46.21	$46.21	390,686
2025-02-26	$45.62	$46.15	$45.25	$45.43	$45.43	406,698
2025-02-25	$45.48	$46.13	$45.40	$45.96	$45.96	301,815
2025-02-24	$45.10	$45.57	$44.62	$45.25	$45.25	410,523
2025-02-21	$45.74	$45.80	$45.05	$45.09	$45.09	390,301
2025-02-20	$44.32	$45.52	$44.32	$45.44	$45.44	391,596
2025-02-19	$44.29	$44.88	$44.01	$44.53	$44.53	404,202
2025-02-18	$43.82	$44.87	$43.36	$44.83	$44.83	320,730
2025-02-14	$44.61	$45.16	$43.81	$43.96	$43.96	504,960
2025-02-13	$44.56	$44.62	$43.87	$44.30	$44.30	255,381
2025-02-12	$43.70	$44.40	$43.70	$44.21	$44.21	375,688
2025-02-11	$44.61	$45.08	$42.83	$44.64	$44.64	405,428
2025-02-10	$45.23	$45.26	$44.46	$44.79	$44.79	394,395
2025-02-07	$44.93	$45.18	$44.50	$45.11	$45.11	324,646
2025-02-06	$44.58	$45.37	$44.24	$45.19	$45.19	504,297
2025-02-05	$44.41	$44.62	$43.86	$44.50	$44.50	390,484
2025-02-04	$44.45	$44.49	$43.53	$43.57	$43.57	338,529
2025-02-03	$44.35	$45.73	$44.14	$44.50	$44.50	780,267
2025-01-31	$43.97	$45.13	$43.86	$44.73	$44.73	724,744
2025-01-30	$43.99	$44.43	$42.94	$44.35	$44.35	559,935
2025-01-29	$42.60	$43.88	$42.46	$43.60	$43.60	570,090
2025-01-28	$42.00	$43.21	$41.25	$42.51	$42.51	656,187
2025-01-27	$41.98	$42.94	$41.98	$42.86	$42.86	529,596
2025-01-24	$41.91	$42.08	$41.47	$41.71	$41.71	278,912
2025-01-23	$41.41	$42.14	$41.25	$42.09	$42.09	262,479
2025-01-22	$42.72	$42.81	$41.66	$41.79	$41.79	384,559
2025-01-21	$42.60	$43.06	$42.53	$43.02	$43.02	356,750
2025-01-17	$42.13	$42.49	$42.08	$42.32	$42.32	354,520
2025-01-16	$40.84	$41.89	$40.84	$41.83	$41.83	290,986
2025-01-15	$41.15	$41.58	$40.81	$40.94	$40.94	376,414
2025-01-14	$40.23	$40.71	$39.62	$39.87	$39.87	627,561
2025-01-13	$38.15	$39.98	$38.15	$39.92	$39.92	318,686
2025-01-10	$38.23	$38.80	$38.05	$38.35	$38.35	367,679
2025-01-08	$39.23	$39.27	$38.36	$39.00	$39.00	458,863
2025-01-07	$39.97	$40.23	$39.03	$39.45	$39.45	441,003
2025-01-06	$39.47	$40.88	$39.36	$40.11	$40.11	575,104
2025-01-03	$39.28	$39.66	$39.15	$39.50	$39.50	321,567
2025-01-02	$39.50	$39.52	$39.02	$39.09	$39.09	378,520
2024-12-31	$39.16	$39.59	$38.91	$39.25	$39.25	659,486
2024-12-30	$39.24	$39.24	$38.34	$38.71	$38.71	301,123
2024-12-27	$38.72	$39.36	$38.61	$38.88	$38.88	402,095
2024-12-26	$39.15	$39.48	$38.87	$39.06	$39.06	498,001
2024-12-24	$39.31	$39.61	$38.88	$39.54	$39.54	232,621
2024-12-23	$39.06	$39.83	$38.71	$39.58	$39.58	743,176
2024-12-20	$38.35	$39.06	$38.20	$38.75	$38.75	1,142,583
2024-12-19	$38.94	$39.18	$38.15	$38.40	$38.40	554,497
2024-12-18	$41.32	$41.77	$38.95	$39.03	$39.03	575,479
2024-12-17	$41.80	$41.98	$40.95	$41.41	$41.41	373,646
2024-12-16	$42.65	$42.65	$41.93	$41.98	$41.98	482,303
2024-12-13	$42.71	$42.84	$42.16	$42.71	$42.26	332,123
2024-12-12	$43.58	$43.89	$43.04	$43.06	$42.60	366,778
2024-12-11	$43.49	$44.10	$43.48	$43.81	$43.35	389,358
2024-12-10	$44.46	$44.49	$43.05	$43.38	$42.92	265,324
2024-12-09	$44.38	$45.20	$44.31	$44.36	$43.89	309,127
2024-12-06	$45.24	$45.39	$44.02	$44.27	$44.27	462,385
2024-12-05	$43.65	$43.82	$43.15	$43.75	$43.75	248,114
2024-12-04	$43.86	$44.17	$43.40	$43.68	$43.68	270,943
2024-12-03	$44.15	$44.27	$43.62	$44.03	$44.03	218,949
2024-12-02	$44.69	$44.69	$43.96	$44.16	$44.16	298,635
2024-11-29	$44.95	$45.27	$44.77	$44.84	$44.84	235,658
2024-11-27	$44.89	$45.34	$44.77	$44.85	$44.85	311,014
2024-11-26	$44.54	$44.80	$44.23	$44.52	$44.52	584,603
2024-11-25	$43.39	$45.16	$43.27	$44.72	$44.72	840,801
2024-11-22	$41.95	$43.17	$41.95	$43.09	$43.09	382,299
2024-11-21	$41.56	$41.96	$41.28	$41.72	$41.72	264,817
2024-11-20	$41.33	$41.80	$41.14	$41.58	$41.58	261,683
2024-11-19	$41.59	$41.79	$41.13	$41.66	$41.66	286,335
2024-11-18	$41.64	$42.31	$41.56	$41.89	$41.89	276,994
2024-11-15	$42.23	$42.28	$41.55	$41.77	$41.77	413,227
2024-11-14	$41.34	$42.11	$41.00	$41.92	$41.92	474,270
2024-11-13	$41.94	$41.95	$41.01	$41.50	$41.50	321,444
2024-11-12	$42.17	$42.47	$41.23	$41.31	$41.31	344,869
2024-11-11	$42.43	$42.78	$42.16	$42.40	$42.40	351,978
2024-11-08	$42.28	$42.75	$42.21	$42.33	$42.33	416,367
2024-11-07	$42.28	$43.17	$41.90	$42.55	$42.55	441,878
2024-11-06	$43.24	$43.60	$41.82	$42.13	$42.13	613,423
2024-11-05	$42.02	$42.56	$41.88	$42.30	$42.30	355,940
2024-11-04	$41.96	$42.95	$41.82	$42.45	$42.45	453,062
2024-11-01	$41.74	$42.42	$41.61	$41.81	$41.81	362,277
2024-10-31	$41.78	$42.25	$41.51	$41.57	$41.57	526,499
2024-10-30	$40.86	$42.87	$40.69	$42.07	$42.07	577,066
2024-10-29	$41.56	$41.56	$39.72	$40.52	$40.52	807,652
2024-10-28	$42.21	$42.94	$42.16	$42.30	$42.30	405,392
2024-10-25	$43.19	$43.19	$42.18	$42.21	$42.21	270,690
2024-10-24	$42.15	$42.68	$42.11	$42.50	$42.50	258,457
2024-10-23	$41.99	$42.49	$41.79	$42.18	$42.18	406,553
2024-10-22	$42.66	$42.66	$41.98	$42.01	$42.01	335,242
2024-10-21	$43.79	$43.81	$42.67	$42.70	$42.70	265,180
2024-10-18	$43.51	$44.13	$43.34	$43.97	$43.97	450,594
2024-10-17	$43.89	$43.91	$43.25	$43.41	$43.41	367,217
2024-10-16	$44.00	$44.24	$43.84	$44.08	$44.08	327,578
2024-10-15	$43.01	$43.99	$43.01	$43.76	$43.76	403,488
2024-10-14	$42.77	$43.36	$42.66	$43.01	$43.01	221,401
2024-10-11	$42.63	$43.16	$42.63	$42.95	$42.95	223,335
2024-10-10	$42.16	$42.78	$42.16	$42.60	$42.60	415,326
2024-10-09	$43.45	$43.57	$42.65	$42.71	$42.71	412,084
2024-10-08	$43.64	$43.78	$43.43	$43.60	$43.60	329,899
2024-10-07	$43.53	$43.73	$42.62	$43.62	$43.62	335,850
2024-10-04	$44.14	$44.20	$43.50	$43.85	$43.85	279,911
2024-10-03	$44.42	$44.42	$43.83	$44.13	$44.13	210,063
2024-10-02	$44.73	$45.09	$44.41	$44.77	$44.77	338,852
2024-10-01	$44.94	$45.03	$44.30	$44.89	$44.89	323,001
2024-09-30	$44.97	$45.29	$44.53	$45.05	$45.05	343,733
2024-09-27	$45.61	$45.83	$44.93	$45.13	$45.13	400,770
2024-09-26	$45.37	$45.70	$44.99	$45.21	$45.21	478,009
2024-09-25	$45.57	$45.58	$44.79	$45.01	$45.01	416,427
2024-09-24	$45.01	$45.58	$44.66	$45.54	$45.54	291,630
2024-09-23	$45.61	$45.97	$45.08	$45.13	$45.13	355,387
2024-09-20	$45.96	$46.42	$45.47	$45.61	$45.61	2,457,567
2024-09-19	$46.29	$46.49	$45.94	$46.08	$46.08	363,898
2024-09-18	$46.10	$46.31	$45.38	$45.69	$45.69	428,549
2024-09-17	$45.76	$46.12	$45.22	$45.95	$45.95	537,515
2024-09-16	$45.56	$45.76	$45.21	$45.46	$45.46	445,030
2024-09-13	$44.74	$45.32	$44.41	$45.32	$45.32	308,355
2024-09-12	$43.77	$44.94	$43.15	$44.57	$44.13	534,547
2024-09-11	$42.15	$42.59	$41.74	$42.55	$42.55	340,950
2024-09-10	$41.77	$43.25	$41.55	$42.62	$42.62	486,227
2024-09-09	$42.20	$42.25	$40.93	$41.63	$41.63	694,436
2024-09-06	$42.37	$42.85	$42.36	$42.63	$42.63	532,281
2024-09-05	$42.99	$43.39	$42.35	$42.41	$42.41	404,755
2024-09-04	$43.33	$43.54	$42.44	$42.56	$42.56	345,798
2024-09-03	$43.06	$43.62	$43.06	$43.32	$43.32	358,123
2024-08-30	$43.49	$43.51	$42.88	$43.46	$43.46	302,585
2024-08-29	$43.18	$43.42	$42.53	$43.06	$43.06	267,533
2024-08-28	$42.84	$43.22	$42.57	$42.87	$42.87	312,144
2024-08-27	$43.24	$43.36	$42.80	$42.96	$42.96	396,112
2024-08-26	$44.43	$44.51	$43.52	$43.60	$43.60	706,357
2024-08-23	$41.47	$44.35	$41.44	$44.16	$44.16	793,675
2024-08-22	$41.14	$41.17	$40.61	$41.14	$41.14	437,505
2024-08-21	$41.61	$41.61	$40.96	$41.29	$41.29	223,249
2024-08-20	$41.49	$41.56	$40.85	$41.23	$41.23	342,092
2024-08-19	$41.67	$42.03	$41.41	$41.63	$41.63	360,721
2024-08-16	$41.00	$41.76	$41.00	$41.62	$41.62	685,236
2024-08-15	$40.87	$41.47	$40.62	$41.05	$41.05	532,643
2024-08-14	$41.15	$41.20	$40.20	$40.36	$40.36	516,182
2024-08-13	$41.12	$41.43	$40.67	$41.15	$41.15	394,437
2024-08-12	$41.57	$41.57	$40.48	$40.86	$40.86	405,034
2024-08-09	$41.77	$42.11	$41.41	$41.69	$41.69	280,437
2024-08-08	$42.53	$42.73	$41.63	$41.78	$41.78	387,151
2024-08-07	$43.29	$43.56	$42.28	$42.37	$42.37	303,792
2024-08-06	$42.68	$43.32	$42.61	$43.02	$43.02	355,411
2024-08-05	$41.75	$43.52	$41.75	$42.98	$42.98	612,159
2024-08-02	$42.57	$43.78	$41.99	$43.10	$43.10	450,197
2024-08-01	$44.29	$44.83	$43.09	$43.18	$43.18	568,360
2024-07-31	$44.90	$45.28	$44.24	$44.36	$44.36	610,889
2024-07-30	$44.53	$45.30	$43.55	$45.16	$45.16	642,436
2024-07-29	$43.22	$43.59	$42.71	$43.34	$43.34	362,039
2024-07-26	$42.67	$43.26	$42.21	$43.07	$43.07	537,923
2024-07-25	$40.96	$42.67	$40.86	$42.04	$42.04	683,494
2024-07-24	$41.22	$41.45	$40.70	$40.74	$40.74	376,644
2024-07-23	$41.80	$42.16	$41.16	$41.18	$41.18	456,286
2024-07-22	$42.05	$42.41	$41.60	$42.27	$42.27	440,540
2024-07-19	$42.39	$42.46	$41.64	$41.96	$41.96	482,805
2024-07-18	$42.45	$43.54	$41.67	$42.41	$42.41	481,333
2024-07-17	$41.43	$42.86	$41.43	$42.80	$42.80	595,745
2024-07-16	$40.22	$41.63	$39.99	$41.53	$41.53	476,769
2024-07-15	$39.95	$40.45	$39.74	$39.92	$39.92	364,915
2024-07-12	$39.74	$39.91	$39.23	$39.70	$39.70	475,430
2024-07-11	$38.45	$39.99	$38.33	$39.37	$39.37	761,354
2024-07-10	$37.84	$37.84	$37.22	$37.73	$37.73	260,384
2024-07-09	$37.94	$37.97	$37.47	$37.66	$37.66	327,919
2024-07-08	$37.75	$38.00	$37.39	$37.95	$37.95	402,252
2024-07-05	$37.62	$37.78	$37.06	$37.62	$37.62	270,653
2024-07-03	$38.19	$38.51	$37.43	$37.50	$37.50	208,713
2024-07-02	$37.90	$37.99	$37.21	$37.97	$37.97	599,647
2024-07-01	$39.23	$39.38	$37.65	$37.78	$37.78	365,268
2024-06-28	$39.48	$39.74	$39.17	$39.39	$39.39	1,096,403
2024-06-27	$39.08	$39.52	$38.73	$39.23	$39.23	638,539
2024-06-26	$39.06	$39.45	$38.98	$39.00	$39.00	758,682
2024-06-25	$39.95	$39.96	$39.24	$39.45	$39.45	498,517
2024-06-24	$39.99	$40.75	$39.88	$40.06	$40.06	282,051
2024-06-21	$40.23	$40.55	$39.85	$39.93	$39.93	827,211
2024-06-20	$39.88	$40.44	$39.87	$40.16	$40.16	338,184
2024-06-18	$40.42	$40.50	$40.05	$40.21	$40.21	424,495
2024-06-17	$40.04	$40.74	$39.85	$40.51	$40.51	369,491
2024-06-14	$40.09	$40.69	$40.01	$40.28	$40.28	498,953
2024-06-13	$40.79	$40.83	$40.09	$40.37	$40.37	512,918
2024-06-12	$42.21	$42.36	$40.73	$40.74	$40.74	595,795
2024-06-11	$40.91	$41.59	$40.57	$41.04	$41.04	716,586
2024-06-10	$41.42	$41.59	$40.66	$41.14	$41.14	463,101
2024-06-07	$41.84	$42.17	$41.55	$41.70	$41.70	262,437
2024-06-06	$42.43	$42.84	$42.35	$42.65	$42.19	477,469
2024-06-05	$42.89	$43.05	$42.39	$42.77	$42.31	225,546
2024-06-04	$42.74	$43.24	$42.53	$42.80	$42.34	345,192
2024-06-03	$43.11	$43.25	$42.69	$42.96	$42.50	236,526
2024-05-31	$42.68	$43.16	$42.46	$42.73	$42.27	647,062
2024-05-30	$42.38	$42.63	$42.23	$42.46	$42.01	398,806
2024-05-29	$42.34	$42.34	$41.92	$42.07	$41.62	236,163
2024-05-28	$43.01	$43.09	$42.52	$42.74	$42.28	243,465
2024-05-24	$43.17	$43.17	$42.55	$42.75	$42.29	275,465
2024-05-23	$43.64	$43.64	$42.66	$42.75	$42.29	403,544
2024-05-22	$43.88	$44.10	$43.54	$43.67	$43.20	195,335
2024-05-21	$43.47	$44.06	$43.33	$44.02	$44.02	214,448
2024-05-20	$43.59	$43.84	$43.16	$43.58	$43.58	322,128
2024-05-17	$44.09	$44.09	$43.62	$43.83	$43.83	451,685
2024-05-16	$44.40	$44.45	$43.87	$44.02	$44.02	536,292
2024-05-15	$44.83	$44.87	$44.21	$44.41	$44.41	530,230
2024-05-14	$44.57	$44.72	$43.95	$44.22	$44.22	414,256
2024-05-13	$43.58	$44.06	$43.58	$44.03	$44.03	358,170
2024-05-10	$43.03	$43.46	$42.80	$43.17	$43.17	402,976
2024-05-09	$42.48	$43.10	$42.31	$42.96	$42.96	395,158
2024-05-08	$42.22	$42.56	$42.05	$42.47	$42.47	406,744
2024-05-07	$42.83	$43.16	$42.31	$42.35	$42.35	468,592
2024-05-06	$42.35	$43.05	$41.97	$42.69	$42.69	441,773
2024-05-03	$42.11	$42.48	$41.63	$42.00	$42.00	300,621
2024-05-02	$41.17	$41.55	$40.70	$41.41	$41.41	320,477
2024-05-01	$40.78	$42.07	$40.53	$40.76	$40.76	600,098
2024-04-30	$40.52	$40.96	$39.86	$40.01	$40.01	561,469
2024-04-29	$41.56	$41.59	$40.75	$40.94	$40.94	363,830
2024-04-26	$41.30	$41.30	$40.77	$41.05	$41.05	315,501
2024-04-25	$41.01	$41.18	$40.47	$41.04	$41.04	535,224
2024-04-24	$41.11	$41.66	$40.84	$41.41	$41.41	323,119
2024-04-23	$41.35	$42.19	$41.35	$41.45	$41.45	232,108
2024-04-22	$41.21	$41.42	$40.88	$41.35	$41.35	215,455
2024-04-19	$40.55	$41.26	$40.55	$41.19	$41.19	390,594
2024-04-18	$41.20	$41.45	$40.65	$40.75	$40.75	459,538
2024-04-17	$42.52	$42.71	$41.11	$41.17	$41.17	491,094
2024-04-16	$43.13	$43.13	$42.32	$42.42	$42.42	298,148
2024-04-15	$43.91	$44.05	$42.93	$43.23	$43.23	179,338
2024-04-12	$44.22	$44.71	$43.64	$43.91	$43.91	219,797
2024-04-11	$44.12	$44.72	$43.89	$44.48	$44.48	292,176
2024-04-10	$45.00	$45.00	$43.82	$43.99	$43.99	430,180
2024-04-09	$45.42	$46.33	$45.42	$46.27	$46.27	262,648
2024-04-08	$45.51	$45.72	$45.12	$45.18	$45.18	221,709
2024-04-05	$45.32	$45.49	$44.98	$45.25	$45.25	221,994
2024-04-04	$46.19	$46.43	$45.25	$45.35	$45.35	351,776
2024-04-03	$45.72	$45.96	$45.43	$45.72	$45.72	359,620
2024-04-02	$46.17	$46.48	$45.66	$46.07	$46.07	500,530
2024-04-01	$47.03	$47.03	$46.53	$46.68	$46.68	369,482
2024-03-28	$47.20	$47.25	$46.79	$47.02	$47.02	355,253
2024-03-27	$46.72	$47.21	$46.43	$46.96	$46.96	260,878
2024-03-26	$46.55	$46.91	$46.18	$46.30	$46.30	541,939
2024-03-25	$46.53	$47.29	$46.16	$46.20	$46.20	355,548
2024-03-22	$46.39	$46.55	$46.09	$46.30	$46.30	348,143
2024-03-21	$45.91	$46.54	$45.82	$46.28	$46.28	262,119
2024-03-20	$44.58	$46.08	$44.58	$45.78	$45.78	327,021
2024-03-19	$44.00	$45.22	$44.00	$44.95	$44.95	336,271
2024-03-18	$44.76	$44.93	$44.16	$44.28	$44.28	287,862
2024-03-15	$44.44	$44.92	$43.99	$44.78	$44.78	1,126,202
2024-03-14	$45.48	$45.83	$44.50	$44.73	$44.73	448,889
2024-03-13	$45.96	$46.63	$45.61	$45.78	$45.78	404,289
2024-03-12	$46.88	$46.91	$45.98	$46.29	$46.29	260,984
2024-03-11	$46.75	$47.32	$46.65	$47.23	$47.23	218,962
2024-03-08	$46.97	$47.39	$46.81	$46.99	$46.99	314,621
2024-03-07	$46.10	$46.54	$45.60	$46.42	$46.42	360,948
2024-03-06	$46.62	$46.70	$46.08	$46.37	$46.37	347,337
2024-03-05	$47.32	$47.52	$45.77	$46.19	$46.19	356,584
2024-03-04	$45.85	$47.65	$45.79	$47.42	$47.42	444,493
2024-03-01	$45.15	$45.97	$44.90	$45.79	$45.79	311,157
2024-02-29	$45.06	$45.71	$44.72	$45.21	$45.21	463,129
2024-02-28	$43.72	$44.95	$43.72	$44.86	$44.86	464,748
2024-02-27	$43.50	$44.12	$43.32	$44.07	$44.07	462,825
2024-02-26	$43.85	$44.05	$43.39	$43.71	$43.71	412,488
2024-02-23	$44.17	$44.32	$43.47	$44.17	$44.17	379,769
2024-02-22	$43.80	$44.22	$43.14	$44.14	$44.14	629,992
2024-02-21	$43.81	$44.19	$43.63	$43.87	$43.87	404,765
2024-02-20	$44.00	$44.35	$43.80	$43.87	$43.87	305,481
2024-02-16	$44.28	$44.59	$43.84	$44.29	$44.29	560,082
2024-02-15	$44.90	$45.34	$44.74	$44.75	$44.75	401,411
2024-02-14	$44.68	$44.80	$44.14	$44.50	$44.50	636,524
2024-02-13	$43.96	$44.67	$43.72	$44.31	$44.31	539,306
2024-02-12	$45.08	$45.55	$44.80	$45.43	$45.43	429,345
2024-02-09	$44.67	$44.86	$44.47	$44.76	$44.76	506,058
2024-02-08	$44.51	$45.18	$44.20	$44.67	$44.67	744,056
2024-02-07	$44.53	$44.76	$44.09	$44.55	$44.55	1,425,353
2024-02-06	$44.23	$44.82	$44.21	$44.41	$44.41	309,906
2024-02-05	$44.24	$44.78	$43.58	$44.28	$44.28	317,674
2024-02-02	$45.13	$45.41	$44.58	$44.84	$44.84	416,496
2024-02-01	$44.85	$45.81	$44.72	$45.75	$45.75	485,016
2024-01-31	$45.55	$46.05	$44.64	$44.73	$44.73	715,820
2024-01-30	$44.63	$46.42	$44.41	$45.66	$45.66	587,983
2024-01-29	$45.76	$46.35	$45.68	$46.03	$46.03	579,062
2024-01-26	$46.56	$46.56	$45.57	$45.98	$45.98	394,336
2024-01-25	$47.23	$47.44	$46.24	$46.37	$46.37	352,678
2024-01-24	$47.46	$47.56	$46.52	$46.54	$46.54	386,587
2024-01-23	$48.08	$48.08	$46.95	$46.97	$46.97	408,900
2024-01-22	$47.38	$47.84	$47.06	$47.65	$47.65	412,484
2024-01-19	$46.72	$47.33	$46.17	$47.00	$47.00	384,309
2024-01-18	$46.50	$46.68	$45.92	$46.67	$46.67	451,799
2024-01-17	$46.61	$47.05	$45.82	$46.29	$46.29	443,901
2024-01-16	$47.31	$47.79	$47.07	$47.37	$47.37	334,712
2024-01-12	$49.12	$49.27	$47.54	$47.72	$47.72	294,426
2024-01-11	$48.31	$48.79	$48.04	$48.43	$48.43	302,770
2024-01-10	$48.64	$49.15	$48.44	$48.64	$48.64	381,199
2024-01-09	$48.51	$48.99	$48.46	$48.65	$48.65	255,562
2024-01-08	$48.43	$49.32	$48.43	$49.17	$49.17	210,563
2024-01-05	$48.02	$49.08	$48.02	$48.67	$48.67	455,432
2024-01-04	$49.32	$49.45	$48.49	$48.59	$48.59	745,749
2024-01-03	$49.38	$49.55	$48.89	$49.10	$49.10	418,414
2024-01-02	$48.75	$50.04	$48.75	$49.60	$49.60	381,333
2023-12-29	$49.25	$49.54	$49.06	$49.10	$49.10	342,770
2023-12-28	$49.18	$49.80	$49.15	$49.54	$49.54	295,057
2023-12-27	$49.26	$49.62	$49.19	$49.41	$49.41	316,091
2023-12-26	$49.65	$49.67	$49.21	$49.23	$49.23	254,122
2023-12-22	$49.61	$49.97	$49.00	$49.39	$49.39	384,995
2023-12-21	$49.46	$49.84	$48.74	$49.23	$49.23	381,615
2023-12-20	$48.41	$49.93	$48.37	$49.19	$49.19	881,744
2023-12-19	$47.38	$48.99	$47.38	$48.56	$48.56	994,023
2023-12-18	$47.15	$47.36	$46.70	$47.29	$47.29	708,124
2023-12-15	$47.87	$47.89	$46.47	$46.70	$46.70	1,464,073
2023-12-14	$46.04	$47.95	$46.04	$47.74	$47.74	748,259
2023-12-13	$43.92	$45.94	$43.92	$45.93	$45.50	652,645
2023-12-12	$45.06	$45.06	$44.02	$44.15	$43.74	387,142
2023-12-11	$44.90	$45.65	$44.76	$45.13	$44.71	579,557
2023-12-08	$44.70	$45.22	$44.49	$44.99	$44.57	376,631
2023-12-07	$45.24	$45.49	$44.64	$44.85	$44.43	384,658
2023-12-06	$46.04	$46.33	$45.28	$45.34	$44.92	431,639
2023-12-05	$45.57	$45.85	$45.20	$45.63	$45.20	476,774
2023-12-04	$45.89	$46.25	$45.30	$45.79	$45.36	662,736
2023-12-01	$45.69	$46.54	$45.69	$46.07	$46.07	781,207
2023-11-30	$45.98	$46.26	$45.52	$45.84	$45.84	568,163
2023-11-29	$46.62	$46.97	$45.81	$45.98	$45.98	426,743
2023-11-28	$46.68	$46.84	$45.99	$46.13	$46.13	296,236
2023-11-27	$46.74	$47.37	$46.65	$46.68	$46.68	330,499
2023-11-24	$47.74	$47.84	$47.43	$47.63	$47.63	121,021
2023-11-22	$47.44	$47.69	$47.26	$47.65	$47.65	128,460
2023-11-21	$47.03	$47.08	$46.49	$46.98	$46.98	150,647
2023-11-20	$47.32	$47.51	$46.84	$47.34	$47.34	128,031
2023-11-17	$47.45	$48.03	$47.15	$47.29	$47.29	278,919
2023-11-16	$47.18	$47.27	$46.66	$47.07	$47.07	171,070
2023-11-15	$47.61	$48.08	$47.04	$47.32	$47.32	264,502
2023-11-14	$46.09	$47.72	$45.94	$47.68	$47.68	328,767
2023-11-13	$44.84	$45.16	$44.50	$44.84	$44.84	205,959
2023-11-10	$44.53	$45.22	$44.27	$45.07	$45.07	293,769
2023-11-09	$44.95	$44.95	$44.09	$44.37	$44.37	260,692
2023-11-08	$45.22	$45.50	$44.53	$44.60	$44.60	267,136
2023-11-07	$46.00	$46.29	$45.32	$45.40	$45.40	212,103
2023-11-06	$46.19	$46.19	$45.58	$46.05	$46.05	299,299
2023-11-03	$45.29	$46.68	$45.24	$46.38	$46.38	375,631
2023-11-02	$42.80	$44.75	$42.80	$44.70	$44.70	633,001
2023-11-01	$42.35	$42.71	$41.46	$42.11	$42.11	431,530
2023-10-31	$42.51	$43.16	$41.31	$42.85	$42.85	408,720
2023-10-30	$42.95	$42.96	$42.13	$42.64	$42.64	312,172
2023-10-27	$42.78	$42.90	$42.06	$42.54	$42.54	365,165
2023-10-26	$42.19	$42.96	$42.13	$42.78	$42.78	372,964
2023-10-25	$42.69	$43.00	$41.92	$41.94	$41.94	304,958
2023-10-24	$42.92	$43.18	$42.39	$43.13	$43.13	355,354
2023-10-23	$43.17	$43.32	$42.69	$42.69	$42.69	279,906
2023-10-20	$44.16	$44.18	$43.41	$43.45	$43.45	244,882
2023-10-19	$44.41	$44.99	$44.08	$44.13	$44.13	286,700
2023-10-18	$45.17	$45.19	$44.39	$44.61	$44.61	283,524
2023-10-17	$45.62	$46.28	$45.43	$45.51	$45.51	332,092
2023-10-16	$45.43	$45.92	$45.00	$45.81	$45.81	355,096
2023-10-13	$44.99	$45.28	$44.57	$44.87	$44.87	207,154
2023-10-12	$45.43	$45.44	$44.57	$45.00	$45.00	337,070
2023-10-11	$45.34	$45.80	$45.21	$45.45	$45.45	202,796
2023-10-10	$45.53	$45.61	$45.00	$45.09	$45.09	304,463
2023-10-09	$45.07	$45.82	$44.94	$45.49	$45.49	281,239
2023-10-06	$45.13	$45.63	$44.94	$45.39	$45.39	343,789
2023-10-05	$45.63	$45.77	$45.06	$45.30	$45.30	301,534
2023-10-04	$44.87	$45.61	$44.75	$45.56	$45.56	236,936
2023-10-03	$45.19	$45.47	$44.65	$44.83	$44.83	386,602
2023-10-02	$45.34	$45.41	$44.92	$45.40	$45.40	329,902
2023-09-29	$45.50	$45.85	$44.95	$45.39	$45.39	415,359
2023-09-28	$45.30	$45.48	$44.96	$45.14	$45.14	335,709
2023-09-27	$45.21	$45.46	$44.74	$45.28	$45.28	388,686
2023-09-26	$44.93	$45.18	$44.83	$45.09	$45.09	359,749
2023-09-25	$44.61	$45.38	$44.61	$45.29	$45.29	360,786
2023-09-22	$44.98	$45.29	$44.91	$44.92	$44.92	379,294
2023-09-21	$45.08	$45.21	$44.86	$44.94	$44.94	417,203
2023-09-20	$46.44	$46.59	$45.21	$45.27	$45.27	257,631
2023-09-19	$47.30	$47.39	$46.08	$46.08	$46.08	387,858
2023-09-18	$47.67	$48.00	$45.57	$47.30	$47.30	292,290
2023-09-15	$47.65	$47.75	$47.22	$47.69	$47.69	858,611
2023-09-14	$46.26	$47.53	$45.68	$47.50	$47.50	280,432
2023-09-13	$46.15	$46.26	$46.00	$46.23	$45.80	227,989
2023-09-12	$45.94	$46.29	$45.86	$46.17	$45.74	204,987
2023-09-11	$46.06	$46.18	$45.73	$46.01	$46.01	282,782
2023-09-08	$45.93	$46.35	$45.79	$45.87	$45.87	225,623
2023-09-07	$46.22	$46.48	$45.87	$45.96	$45.96	268,770
2023-09-06	$46.24	$46.86	$45.84	$46.27	$46.27	312,251
2023-09-05	$47.16	$47.16	$45.94	$46.05	$46.05	365,251
2023-09-01	$47.52	$47.89	$47.21	$47.29	$47.29	224,972
2023-08-31	$48.06	$48.10	$47.24	$47.26	$47.26	378,264
2023-08-30	$48.43	$48.46	$47.94	$48.07	$48.07	263,829
2023-08-29	$48.44	$48.51	$47.77	$48.46	$48.46	287,943
2023-08-28	$48.57	$49.51	$48.35	$48.55	$48.55	243,861
2023-08-25	$48.46	$49.07	$47.96	$48.44	$48.44	461,881
2023-08-24	$48.35	$48.80	$47.94	$48.35	$48.35	326,912
2023-08-23	$47.18	$48.44	$47.00	$48.38	$48.38	463,208
2023-08-22	$46.77	$47.02	$46.53	$46.90	$46.90	259,171
2023-08-21	$46.29	$46.91	$45.99	$46.50	$46.50	442,740
2023-08-18	$46.49	$47.06	$46.15	$46.49	$46.49	498,489
2023-08-17	$47.53	$47.66	$46.66	$46.76	$46.76	339,159
2023-08-16	$47.89	$48.15	$47.49	$47.50	$47.50	272,354
2023-08-15	$48.46	$48.49	$47.80	$47.89	$47.89	268,714
2023-08-14	$48.73	$49.00	$48.45	$48.95	$48.95	251,809
2023-08-11	$49.67	$50.24	$48.94	$49.02	$49.02	370,263
2023-08-10	$51.18	$51.39	$49.96	$49.99	$49.99	359,982
2023-08-09	$51.14	$51.49	$50.90	$51.19	$51.19	213,756
2023-08-08	$50.34	$51.32	$49.98	$51.20	$51.20	298,454
2023-08-07	$51.24	$51.71	$50.93	$50.94	$50.94	239,532
2023-08-04	$51.06	$51.52	$50.64	$50.87	$50.87	348,908
2023-08-03	$50.87	$51.38	$50.07	$51.23	$51.23	268,641
2023-08-02	$51.97	$52.13	$50.93	$51.11	$51.11	336,763
2023-08-01	$52.92	$52.99	$50.04	$52.46	$52.46	625,658
2023-07-31	$52.97	$53.72	$52.72	$53.63	$53.63	351,390
2023-07-28	$53.36	$53.75	$52.61	$52.86	$52.86	269,155
2023-07-27	$53.36	$53.61	$52.56	$52.88	$52.88	341,649
2023-07-26	$53.09	$53.34	$52.69	$53.24	$53.24	252,635
2023-07-25	$52.82	$53.30	$52.63	$53.19	$53.19	231,582
2023-07-24	$53.50	$53.61	$52.72	$53.01	$53.01	344,849
2023-07-21	$53.97	$53.99	$53.36	$53.40	$53.40	245,605
2023-07-20	$53.53	$53.97	$53.14	$53.87	$53.87	358,367
2023-07-19	$53.61	$53.92	$52.65	$53.33	$53.33	308,594
2023-07-18	$53.62	$54.44	$53.62	$54.11	$54.11	214,877
2023-07-17	$53.28	$53.79	$53.00	$53.67	$53.67	304,268
2023-07-14	$53.34	$53.54	$52.55	$53.54	$53.54	332,468
2023-07-13	$53.59	$53.84	$53.16	$53.58	$53.58	269,645
2023-07-12	$54.27	$54.29	$53.50	$53.57	$53.57	523,764
2023-07-11	$53.43	$53.74	$52.88	$53.53	$53.53	448,122
2023-07-10	$52.34	$54.21	$52.34	$53.46	$53.46	466,905
2023-07-07	$51.65	$52.50	$51.54	$52.30	$52.30	311,788
2023-07-06	$52.03	$52.07	$51.16	$51.93	$51.93	329,391
2023-07-05	$52.73	$53.03	$52.14	$52.40	$52.40	267,301
2023-07-03	$52.83	$53.43	$52.58	$52.81	$52.81	124,838
2023-06-30	$53.85	$53.87	$52.27	$52.85	$52.85	617,053
2023-06-29	$53.27	$53.41	$52.76	$53.35	$53.35	318,386
2023-06-28	$52.05	$53.41	$51.96	$53.38	$53.38	506,428
2023-06-27	$50.90	$52.18	$50.87	$51.98	$51.98	411,832
2023-06-26	$49.79	$50.98	$49.79	$50.68	$50.68	351,313
2023-06-23	$51.12	$51.40	$50.10	$50.23	$50.23	741,429
2023-06-22	$51.83	$51.88	$51.27	$51.78	$51.78	312,598
2023-06-21	$51.64	$52.10	$51.22	$51.90	$51.90	335,085
2023-06-20	$51.76	$51.93	$50.63	$51.81	$51.81	464,043
2023-06-16	$51.81	$52.10	$50.58	$51.90	$51.90	1,382,037
2023-06-15	$50.57	$51.51	$50.20	$51.42	$51.42	816,844
2023-06-14	$50.33	$51.17	$50.26	$50.82	$50.82	707,219
2023-06-13	$48.63	$50.20	$48.54	$50.08	$50.08	526,106
2023-06-12	$47.98	$48.78	$47.53	$48.76	$48.76	323,891
2023-06-09	$47.98	$48.41	$47.74	$48.04	$48.04	285,210
2023-06-08	$48.38	$48.38	$47.35	$48.15	$48.15	270,215
2023-06-07	$47.24	$48.52	$47.22	$48.24	$48.24	396,854
2023-06-06	$46.03	$47.17	$46.03	$47.01	$47.01	316,500
2023-06-05	$46.39	$46.44	$45.70	$45.97	$45.97	262,469
2023-06-02	$46.30	$47.04	$46.14	$46.80	$46.80	382,616
2023-06-01	$46.16	$46.46	$45.58	$45.93	$45.93	267,569
2023-05-31	$46.70	$46.73	$45.84	$46.53	$46.08	475,311
2023-05-30	$46.18	$46.54	$45.44	$46.51	$46.06	243,638
2023-05-26	$45.61	$45.87	$45.31	$45.82	$45.82	241,802
2023-05-25	$45.58	$45.81	$45.00	$45.53	$45.53	224,029
2023-05-24	$46.29	$46.64	$45.48	$45.61	$45.61	275,522
2023-05-23	$46.25	$46.89	$46.04	$46.55	$46.55	386,613
2023-05-22	$46.76	$46.76	$45.72	$46.47	$46.47	267,457
2023-05-19	$47.54	$47.69	$46.33	$46.55	$46.55	578,659
2023-05-18	$46.68	$47.46	$46.50	$47.09	$47.09	306,325
2023-05-17	$46.53	$47.07	$46.03	$46.71	$46.71	324,451
2023-05-16	$47.03	$47.14	$46.35	$46.38	$46.38	298,233
2023-05-15	$47.17	$47.38	$46.30	$47.13	$47.13	393,215
2023-05-12	$46.74	$46.96	$46.27	$46.95	$46.95	282,794
2023-05-11	$47.90	$47.90	$46.52	$46.64	$46.64	321,237
2023-05-10	$47.69	$48.15	$46.89	$48.03	$48.03	547,710
2023-05-09	$45.91	$47.60	$45.91	$47.22	$47.22	392,002
2023-05-08	$45.83	$46.28	$45.42	$46.24	$46.24	320,028
2023-05-05	$45.33	$45.82	$44.91	$45.68	$45.68	321,353
2023-05-04	$44.94	$45.17	$44.26	$44.81	$44.81	302,877
2023-05-03	$44.85	$46.30	$44.85	$45.19	$45.19	497,855
2023-05-02	$45.23	$45.58	$44.16	$44.73	$44.73	759,339
2023-05-01	$46.03	$46.66	$45.23	$45.28	$45.28	395,908
2023-04-28	$45.59	$46.43	$45.59	$46.23	$46.23	299,669
2023-04-27	$45.23	$45.79	$44.95	$45.63	$45.63	467,743
2023-04-26	$45.96	$46.14	$45.04	$45.24	$45.24	896,399
2023-04-25	$47.57	$47.68	$46.55	$46.60	$46.60	605,833
2023-04-24	$47.72	$47.72	$46.51	$46.96	$46.96	476,607
2023-04-21	$47.95	$47.95	$47.18	$47.78	$47.78	367,354
2023-04-20	$48.51	$48.51	$47.65	$47.77	$47.77	503,499
2023-04-19	$48.38	$49.37	$48.23	$49.05	$49.05	238,463
2023-04-18	$48.87	$48.97	$48.26	$48.51	$48.51	396,781
2023-04-17	$48.68	$48.99	$48.39	$48.86	$48.86	522,531
2023-04-14	$49.08	$49.31	$48.22	$48.68	$48.68	372,831
2023-04-13	$48.85	$49.32	$48.01	$49.04	$49.04	410,675
2023-04-12	$49.96	$49.96	$48.74	$48.89	$48.89	432,128
2023-04-11	$49.69	$49.93	$49.15	$49.51	$49.51	517,837
2023-04-10	$48.76	$50.13	$48.65	$49.64	$49.64	547,954
2023-04-06	$48.67	$48.87	$48.27	$48.75	$48.75	259,645
2023-04-05	$48.31	$48.60	$47.63	$48.49	$48.49	354,758
2023-04-04	$48.62	$48.66	$47.79	$48.48	$48.48	395,361
2023-04-03	$49.22	$49.44	$48.15	$48.67	$48.67	545,644
2023-03-31	$48.38	$49.60	$48.36	$49.50	$49.50	689,984
2023-03-30	$48.23	$48.50	$47.87	$48.07	$48.07	314,788
2023-03-29	$47.10	$47.78	$46.92	$47.73	$47.73	370,028
2023-03-28	$47.17	$47.58	$46.58	$46.79	$46.79	468,763
2023-03-27	$47.01	$47.68	$46.69	$47.55	$47.55	340,857
2023-03-24	$46.55	$46.96	$45.44	$46.90	$46.90	702,765
2023-03-23	$47.52	$47.58	$46.31	$46.72	$46.72	621,804
2023-03-22	$48.82	$49.05	$47.20	$47.23	$47.23	646,656
2023-03-21	$49.60	$49.90	$49.02	$49.30	$49.30	599,939
2023-03-20	$49.09	$49.87	$48.76	$49.25	$49.25	651,810
2023-03-17	$49.14	$49.23	$48.23	$48.99	$48.99	1,263,563
2023-03-16	$47.90	$49.32	$47.84	$49.26	$49.26	597,196
2023-03-15	$47.13	$48.68	$46.96	$48.53	$48.53	973,005
2023-03-14	$48.87	$49.13	$47.15	$48.07	$48.07	673,263
2023-03-13	$47.07	$48.14	$46.77	$47.83	$47.83	820,573
2023-03-10	$47.57	$48.21	$46.77	$47.69	$47.69	837,306
2023-03-09	$48.02	$48.85	$47.50	$47.85	$47.85	506,519
2023-03-08	$46.21	$47.57	$46.21	$47.55	$47.55	556,623
2023-03-07	$46.37	$46.59	$45.83	$46.10	$46.10	636,751
2023-03-06	$47.08	$47.08	$46.00	$46.50	$46.50	586,760
2023-03-03	$46.84	$47.22	$46.57	$46.91	$46.91	333,155
2023-03-02	$45.82	$46.56	$45.82	$46.56	$46.56	412,698
2023-03-01	$45.92	$47.07	$45.88	$46.53	$46.08	430,110
2023-02-28	$46.22	$46.62	$46.14	$46.16	$45.72	539,423
2023-02-27	$46.86	$47.14	$46.06	$46.38	$45.94	298,155
2023-02-24	$45.95	$46.29	$45.59	$46.19	$45.75	299,133
2023-02-23	$46.50	$47.02	$45.92	$46.43	$45.99	319,272
2023-02-22	$45.88	$46.97	$45.88	$46.19	$45.75	466,234
2023-02-21	$46.50	$46.69	$45.44	$45.88	$45.44	490,655
2023-02-17	$47.87	$47.87	$46.80	$47.22	$47.22	705,539
2023-02-16	$47.86	$48.50	$47.57	$47.58	$47.58	879,190
2023-02-15	$47.42	$48.56	$47.42	$48.55	$48.55	616,998
2023-02-14	$47.95	$48.86	$47.31	$47.79	$47.79	516,277
2023-02-13	$47.79	$48.10	$47.54	$47.98	$47.98	391,638
2023-02-10	$47.32	$48.00	$47.32	$47.80	$47.80	323,585
2023-02-09	$48.16	$48.35	$47.25	$47.55	$47.55	381,224
2023-02-08	$47.77	$48.17	$47.55	$47.86	$47.86	326,361
2023-02-07	$47.47	$48.29	$47.26	$48.12	$48.12	534,750
2023-02-06	$48.51	$48.65	$47.30	$47.58	$47.58	533,015
2023-02-03	$49.49	$49.78	$48.82	$49.05	$49.05	353,019
2023-02-02	$49.76	$50.55	$49.60	$49.83	$49.83	511,120
2023-02-01	$48.54	$49.54	$47.75	$49.22	$49.22	427,339
2023-01-31	$47.97	$49.23	$47.35	$48.95	$48.95	500,463
2023-01-30	$48.28	$48.58	$47.61	$48.14	$48.14	444,214
2023-01-27	$47.96	$48.86	$47.80	$48.77	$48.77	301,908
2023-01-26	$47.05	$48.05	$47.03	$48.01	$48.01	297,960
2023-01-25	$45.98	$46.69	$45.70	$46.61	$46.61	210,529
2023-01-24	$46.39	$46.80	$45.76	$46.17	$46.17	320,596
2023-01-23	$45.87	$46.82	$45.77	$46.69	$46.69	469,876
2023-01-20	$44.60	$46.02	$44.02	$45.93	$45.93	539,075
2023-01-19	$44.20	$44.68	$43.95	$44.40	$44.40	332,177
2023-01-18	$44.03	$44.53	$43.83	$44.36	$44.36	680,374
2023-01-17	$44.57	$44.85	$43.95	$44.03	$44.03	383,260
2023-01-13	$44.61	$44.61	$44.13	$44.36	$44.36	255,096
2023-01-12	$44.86	$44.86	$44.25	$44.80	$44.80	291,284
2023-01-11	$43.62	$44.77	$43.55	$44.67	$44.67	256,574
2023-01-10	$44.27	$44.27	$42.98	$43.22	$43.22	434,663
2023-01-09	$44.63	$44.63	$44.04	$44.36	$44.36	331,505
2023-01-06	$43.61	$44.68	$43.04	$44.52	$44.52	416,588
2023-01-05	$44.02	$44.37	$43.06	$43.21	$43.21	337,403
2023-01-04	$44.29	$44.74	$44.05	$44.40	$44.40	332,235
2023-01-03	$44.51	$44.63	$43.69	$43.90	$43.90	296,624
2022-12-30	$44.34	$44.38	$43.64	$43.99	$43.99	334,284
2022-12-29	$43.99	$44.93	$43.99	$44.66	$44.66	315,940
2022-12-28	$44.47	$44.92	$43.54	$43.56	$43.56	355,031
2022-12-27	$44.90	$44.98	$44.21	$44.29	$44.29	183,803
2022-12-23	$44.32	$44.87	$44.22	$44.87	$44.87	149,771
2022-12-22	$43.78	$44.36	$43.31	$44.30	$44.30	239,034
2022-12-21	$43.84	$44.68	$43.59	$44.20	$44.20	395,772
2022-12-20	$43.01	$43.97	$42.25	$43.70	$43.70	493,658
2022-12-19	$45.42	$45.82	$44.18	$44.48	$43.53	407,275
2022-12-16	$45.64	$46.23	$44.82	$45.59	$44.62	921,136
2022-12-15	$47.17	$47.17	$45.94	$46.42	$45.43	379,523
2022-12-14	$48.07	$48.52	$47.45	$47.82	$46.80	484,088
2022-12-13	$48.56	$49.34	$47.29	$47.47	$46.46	638,127
2022-12-12	$46.95	$47.75	$46.57	$47.73	$46.28	464,869
2022-12-09	$47.01	$47.45	$46.85	$46.97	$46.97	280,722
2022-12-08	$46.85	$47.20	$46.47	$47.08	$47.08	261,513
2022-12-07	$45.28	$46.87	$45.28	$46.72	$46.72	313,129
2022-12-06	$46.55	$46.81	$44.93	$45.28	$45.28	375,919
2022-12-05	$47.42	$47.42	$46.40	$46.66	$46.66	436,620
2022-12-02	$47.22	$48.15	$46.94	$47.69	$47.69	297,471
2022-12-01	$48.23	$48.56	$47.39	$47.53	$47.53	213,301
2022-11-30	$46.43	$47.81	$45.88	$47.79	$47.79	699,320
2022-11-29	$46.47	$47.12	$46.42	$46.86	$46.86	212,134
2022-11-28	$47.98	$48.02	$46.29	$46.53	$46.53	326,561
2022-11-25	$48.22	$48.55	$48.15	$48.33	$48.33	90,886
2022-11-23	$47.94	$48.41	$47.65	$48.20	$48.20	260,214
2022-11-22	$47.57	$48.21	$47.43	$48.17	$48.17	245,154
2022-11-21	$46.92	$47.40	$46.89	$47.21	$47.21	327,212
2022-11-18	$47.04	$47.36	$46.53	$47.15	$47.15	322,662
2022-11-17	$45.70	$46.36	$45.54	$46.36	$46.36	300,165
2022-11-16	$46.76	$46.85	$46.33	$46.61	$46.61	338,281
2022-11-15	$47.05	$47.84	$46.72	$46.99	$46.99	450,884
2022-11-14	$47.71	$47.71	$46.39	$46.41	$46.41	561,986
2022-11-11	$47.90	$48.14	$47.16	$47.95	$47.95	414,090
2022-11-10	$46.03	$48.09	$46.03	$47.91	$47.91	857,280
2022-11-09	$45.31	$45.76	$44.72	$44.74	$44.74	439,140
2022-11-08	$45.41	$45.90	$45.09	$45.45	$45.45	521,605
2022-11-07	$44.80	$45.69	$44.68	$45.51	$45.51	367,500
2022-11-04	$43.63	$44.58	$43.48	$44.50	$44.50	448,737
2022-11-03	$43.08	$43.77	$42.86	$43.31	$43.31	526,019
2022-11-02	$44.26	$45.47	$43.71	$43.72	$43.72	835,757
2022-11-01	$44.88	$45.03	$44.24	$44.63	$44.63	491,947
2022-10-31	$44.58	$44.83	$44.12	$44.49	$44.49	547,754
2022-10-28	$44.67	$45.45	$44.28	$45.13	$45.13	637,872
2022-10-27	$44.56	$44.83	$43.94	$44.51	$44.51	563,212
2022-10-26	$44.91	$45.19	$43.57	$43.90	$43.90	861,427
2022-10-25	$43.65	$45.35	$41.94	$44.95	$44.95	1,009,464
2022-10-24	$44.63	$45.10	$44.15	$44.43	$44.43	316,608
2022-10-21	$43.94	$44.43	$43.48	$44.29	$44.29	580,050
2022-10-20	$44.15	$44.69	$43.68	$43.83	$43.83	282,722
2022-10-19	$43.88	$44.32	$43.46	$44.05	$44.05	497,473
2022-10-18	$44.03	$45.50	$43.68	$44.93	$44.93	1,085,456
2022-10-17	$43.06	$43.44	$42.46	$42.63	$42.63	524,577
2022-10-14	$44.36	$44.40	$42.43	$42.45	$42.45	897,462
2022-10-13	$42.48	$43.83	$42.01	$43.83	$43.83	1,074,696
2022-10-12	$43.14	$43.30	$42.50	$42.66	$42.66	372,059
2022-10-11	$42.74	$43.64	$42.61	$43.21	$43.21	616,021
2022-10-10	$42.92	$43.16	$42.53	$42.82	$42.82	427,401
2022-10-07	$42.71	$42.75	$42.38	$42.51	$42.51	688,057
2022-10-06	$42.74	$42.93	$42.49	$42.76	$42.76	579,428
2022-10-05	$42.50	$42.81	$42.30	$42.79	$42.79	1,015,340
2022-10-04	$42.50	$42.96	$42.50	$42.87	$42.87	447,689
2022-10-03	$41.48	$42.31	$41.15	$42.17	$42.17	712,840
2022-09-30	$40.37	$41.40	$40.37	$41.04	$41.04	1,183,842
2022-09-29	$40.38	$40.54	$39.85	$40.18	$40.18	920,775
2022-09-28	$39.74	$40.81	$39.45	$40.73	$40.73	702,788
2022-09-27	$39.75	$39.99	$39.10	$39.57	$39.57	1,057,300
2022-09-26	$40.02	$40.32	$39.20	$39.50	$39.50	890,901
2022-09-23	$40.92	$40.97	$39.97	$40.41	$40.41	903,308
2022-09-22	$41.59	$41.79	$41.27	$41.43	$41.43	499,699
2022-09-21	$42.18	$42.88	$41.77	$41.79	$41.79	658,609
2022-09-20	$43.73	$43.73	$41.70	$41.99	$41.99	862,297
2022-09-19	$42.92	$44.46	$42.86	$44.40	$44.40	929,445
2022-09-16	$44.51	$44.51	$43.30	$43.54	$43.11	1,545,907
2022-09-15	$45.20	$45.53	$44.08	$44.29	$43.86	975,993
2022-09-14	$45.62	$45.62	$44.29	$44.95	$44.51	3,497,852
2022-09-13	$47.23	$47.46	$45.45	$45.80	$45.35	1,630,060
2022-09-12	$47.81	$48.88	$47.81	$48.22	$47.75	737,520
2022-09-09	$46.98	$47.65	$46.56	$47.57	$47.57	640,907
2022-09-08	$46.35	$46.63	$45.75	$46.50	$46.50	642,484
2022-09-07	$46.17	$46.80	$46.08	$46.77	$46.77	323,945
2022-09-06	$45.83	$46.71	$45.83	$46.08	$46.08	376,333
2022-09-02	$47.07	$47.66	$45.55	$45.74	$45.74	473,188
2022-09-01	$46.33	$47.41	$46.11	$46.99	$46.99	832,757
2022-08-31	$46.15	$46.57	$45.72	$46.42	$46.42	641,780
2022-08-30	$46.17	$46.41	$45.70	$45.87	$45.87	446,474
2022-08-29	$46.64	$46.80	$46.24	$46.28	$46.28	264,759
2022-08-26	$48.28	$48.28	$46.73	$46.75	$46.75	279,937
2022-08-25	$47.54	$48.23	$47.46	$48.10	$48.10	243,905
2022-08-24	$47.16	$47.72	$47.10	$47.30	$47.30	384,544
2022-08-23	$47.19	$47.64	$47.03	$47.13	$47.13	253,414
2022-08-22	$48.00	$48.00	$47.11	$47.19	$47.19	315,421
2022-08-19	$48.95	$48.95	$48.43	$48.57	$48.57	305,338
2022-08-18	$48.85	$49.76	$48.85	$49.22	$49.22	434,540
2022-08-17	$48.93	$49.12	$48.38	$48.65	$48.65	275,691
2022-08-16	$49.02	$50.04	$48.74	$49.46	$49.46	434,663
2022-08-15	$48.96	$49.27	$48.41	$49.10	$49.10	345,660
2022-08-12	$48.75	$49.12	$48.48	$49.12	$49.12	300,014
2022-08-11	$48.00	$48.90	$47.83	$48.40	$48.40	334,118
2022-08-10	$47.62	$48.45	$47.62	$48.02	$48.02	255,627
2022-08-09	$47.33	$47.50	$46.96	$47.14	$47.14	381,376
2022-08-08	$46.99	$47.96	$46.99	$47.48	$47.48	312,703
2022-08-05	$46.75	$47.11	$46.25	$46.99	$46.99	317,017
2022-08-04	$48.20	$48.20	$47.03	$47.08	$47.08	405,882
2022-08-03	$48.27	$48.72	$48.06	$48.30	$48.30	317,178
2022-08-02	$49.49	$49.68	$48.19	$48.20	$48.20	310,066
2022-08-01	$48.91	$49.87	$48.75	$49.69	$49.69	388,970
2022-07-29	$48.73	$49.33	$48.11	$49.03	$49.03	612,944
2022-07-28	$47.95	$48.73	$47.82	$48.31	$48.31	271,601
2022-07-27	$48.00	$48.17	$47.05	$47.94	$47.94	335,262
2022-07-26	$47.42	$48.32	$46.32	$47.63	$47.63	836,909
2022-07-25	$47.04	$47.18	$46.48	$46.64	$46.64	375,554
2022-07-22	$47.34	$47.53	$46.57	$46.80	$46.80	280,309
2022-07-21	$46.63	$47.10	$46.39	$47.06	$47.06	300,217
2022-07-20	$45.62	$46.92	$45.44	$46.76	$46.76	402,374
2022-07-19	$46.05	$46.44	$45.56	$45.98	$45.98	419,572
2022-07-18	$45.41	$45.63	$44.50	$44.88	$44.88	338,072
2022-07-15	$45.50	$45.53	$44.79	$45.24	$45.24	301,718
2022-07-14	$44.51	$44.87	$44.14	$44.57	$44.57	244,420
2022-07-13	$44.77	$45.73	$44.62	$45.34	$45.34	299,576
2022-07-12	$45.40	$45.86	$44.81	$45.19	$45.19	443,862
2022-07-11	$45.50	$45.94	$44.81	$45.38	$45.38	400,570
2022-07-08	$45.34	$46.12	$45.21	$45.57	$45.57	277,887
2022-07-07	$45.25	$45.89	$45.17	$45.48	$45.48	414,586
2022-07-06	$45.18	$45.44	$44.43	$44.86	$44.86	375,964
2022-07-05	$44.40	$45.03	$43.73	$44.98	$44.98	444,722
2022-07-01	$43.94	$45.16	$43.88	$45.11	$45.11	366,760
2022-06-30	$43.80	$44.88	$43.37	$44.19	$44.19	634,200
2022-06-29	$44.10	$44.39	$43.61	$44.14	$44.14	599,080
2022-06-28	$45.79	$45.82	$44.16	$44.30	$44.30	623,437
2022-06-27	$45.65	$45.92	$45.20	$45.43	$45.43	392,394
2022-06-24	$44.81	$45.86	$44.63	$45.57	$45.57	595,441
2022-06-23	$45.15	$45.34	$44.00	$44.66	$44.66	472,558
2022-06-22	$45.20	$46.25	$45.20	$45.30	$45.30	385,140
2022-06-21	$45.55	$46.24	$45.14	$45.55	$45.55	405,494
2022-06-17	$45.19	$45.80	$44.58	$45.23	$45.23	939,285
2022-06-16	$45.10	$45.24	$44.09	$44.86	$44.86	1,133,205
2022-06-15	$46.43	$46.51	$45.11	$45.92	$45.92	482,526
2022-06-14	$45.81	$45.89	$44.85	$45.75	$45.75	509,356
2022-06-13	$47.35	$47.55	$45.26	$45.50	$45.50	582,692
2022-06-10	$50.01	$50.48	$48.39	$48.42	$48.42	356,781
2022-06-09	$51.41	$51.50	$50.69	$50.71	$50.71	351,795
2022-06-08	$52.60	$52.77	$51.19	$51.35	$51.35	343,485
2022-06-07	$52.68	$53.08	$51.74	$53.07	$53.07	478,187
2022-06-06	$52.01	$53.27	$51.40	$52.79	$52.79	699,540
2022-06-03	$52.25	$52.74	$51.17	$51.42	$51.42	458,162
2022-06-02	$51.41	$52.61	$50.56	$52.53	$52.53	583,039
2022-06-01	$52.82	$52.82	$51.00	$51.91	$51.48	876,925
2022-05-31	$51.74	$54.45	$51.57	$52.46	$52.02	1,701,436
2022-05-27	$54.89	$56.09	$54.89	$56.02	$55.55	241,566
2022-05-26	$54.33	$54.82	$54.17	$54.40	$53.95	214,155
2022-05-25	$52.94	$54.44	$52.94	$54.00	$53.55	300,286
2022-05-24	$53.40	$53.51	$52.10	$53.28	$52.84	250,181
2022-05-23	$53.62	$54.21	$53.27	$53.55	$53.11	250,959
2022-05-20	$54.22	$54.32	$52.33	$53.20	$52.76	319,175
2022-05-19	$53.02	$54.56	$52.72	$53.70	$53.25	374,162
2022-05-18	$54.31	$54.84	$53.16	$53.40	$52.96	329,590
2022-05-17	$52.92	$55.06	$52.76	$55.03	$54.57	385,880
2022-05-16	$52.82	$53.04	$51.14	$52.46	$52.02	256,540
2022-05-13	$52.72	$53.12	$51.84	$52.10	$51.67	510,913
2022-05-12	$51.73	$52.30	$50.85	$52.30	$51.87	344,049
2022-05-11	$53.06	$53.89	$51.55	$51.63	$51.20	330,828
2022-05-10	$54.39	$54.44	$52.61	$53.26	$52.82	395,627
2022-05-09	$54.72	$55.63	$53.56	$53.79	$53.34	456,490
2022-05-06	$56.02	$56.02	$54.26	$55.09	$54.63	386,886
2022-05-05	$57.59	$57.69	$55.56	$56.10	$55.63	325,887
2022-05-04	$55.83	$58.13	$55.66	$57.97	$57.49	344,444
2022-05-03	$54.40	$56.33	$54.40	$55.83	$55.37	397,727
2022-05-02	$55.47	$56.14	$53.14	$54.40	$53.95	422,199
2022-04-29	$56.02	$56.85	$55.24	$55.39	$54.93	424,835
2022-04-28	$54.98	$56.80	$54.41	$56.53	$56.06	356,002
2022-04-27	$53.29	$56.02	$53.14	$54.73	$54.28	644,909
2022-04-26	$53.65	$55.78	$52.98	$53.75	$53.30	702,147
2022-04-25	$53.93	$54.40	$52.28	$53.73	$53.28	980,522
2022-04-22	$54.29	$54.94	$54.06	$54.14	$53.69	520,605
2022-04-21	$54.63	$55.07	$54.29	$54.53	$54.08	313,217
2022-04-20	$54.51	$55.55	$54.28	$54.31	$53.86	451,702
2022-04-19	$52.73	$54.50	$52.73	$54.22	$53.77	258,355
2022-04-18	$52.31	$52.93	$52.18	$52.49	$52.05	175,494
2022-04-14	$52.57	$53.08	$52.14	$52.56	$52.12	196,536
2022-04-13	$52.09	$52.90	$52.09	$52.49	$52.05	395,848
2022-04-12	$52.54	$53.21	$51.81	$51.96	$51.53	359,589
2022-04-11	$51.68	$52.53	$51.54	$52.04	$51.61	279,198
2022-04-08	$51.40	$52.37	$51.07	$51.74	$51.31	299,170
2022-04-07	$50.86	$51.82	$50.40	$51.39	$50.96	611,266
2022-04-06	$51.66	$52.14	$50.77	$50.85	$50.43	459,532
2022-04-05	$53.37	$53.78	$51.95	$52.10	$51.67	358,701
2022-04-04	$53.59	$53.85	$52.93	$53.52	$53.08	371,912
2022-04-01	$52.92	$53.60	$52.13	$53.41	$52.97	321,621
2022-03-31	$53.69	$54.21	$52.69	$52.73	$52.29	498,205
2022-03-30	$54.08	$54.24	$53.36	$53.57	$53.13	584,804
2022-03-29	$53.70	$54.53	$53.20	$53.93	$53.48	400,274
2022-03-28	$53.33	$54.01	$52.75	$53.29	$52.85	287,742
2022-03-25	$52.16	$53.22	$50.89	$53.12	$52.68	471,997
2022-03-24	$53.93	$53.93	$51.68	$52.11	$51.68	432,785
2022-03-23	$54.49	$54.49	$53.53	$53.56	$53.12	380,296
2022-03-22	$55.93	$56.11	$54.38	$54.59	$54.14	694,853
2022-03-21	$55.72	$55.96	$55.27	$55.72	$55.26	316,739
2022-03-18	$55.58	$55.91	$54.81	$55.71	$55.25	750,444
2022-03-17	$55.00	$56.03	$55.00	$55.79	$55.33	243,510
2022-03-16	$54.64	$55.50	$53.52	$55.41	$54.95	311,876
2022-03-15	$55.24	$55.67	$53.88	$54.38	$53.93	274,990
2022-03-14	$55.04	$55.36	$54.20	$54.82	$54.36	264,456
2022-03-11	$55.85	$56.34	$54.65	$54.85	$54.39	370,433
2022-03-10	$53.46	$55.84	$53.11	$55.65	$55.19	463,671
2022-03-09	$54.17	$54.64	$53.01	$53.69	$53.24	456,856
2022-03-08	$54.01	$54.54	$52.79	$53.05	$52.61	391,717
2022-03-07	$55.09	$56.46	$53.84	$54.01	$53.56	499,149
2022-03-04	$53.86	$54.96	$53.58	$54.90	$54.44	374,089
2022-03-03	$55.11	$55.33	$54.15	$54.66	$54.21	334,268
2022-03-02	$54.19	$55.83	$53.97	$55.29	$54.39	486,876
2022-03-01	$54.89	$55.75	$53.54	$53.96	$53.08	498,868
2022-02-28	$54.02	$55.18	$53.48	$54.90	$54.01	518,177
2022-02-25	$53.55	$54.96	$52.59	$54.88	$53.99	407,729
2022-02-24	$50.44	$53.49	$50.30	$53.41	$52.54	573,987
2022-02-23	$53.59	$53.94	$51.69	$51.77	$50.93	360,749
2022-02-22	$53.36	$53.81	$52.60	$53.21	$52.35	342,620
2022-02-18	$53.64	$54.56	$53.38	$53.53	$52.66	227,101
2022-02-17	$54.78	$55.27	$53.61	$53.77	$52.90	299,012
2022-02-16	$55.41	$55.52	$54.74	$55.19	$54.29	421,729
2022-02-15	$54.56	$55.64	$54.43	$55.29	$54.39	275,329
2022-02-14	$54.73	$54.73	$53.22	$53.99	$53.11	442,867
2022-02-11	$55.19	$55.60	$54.07	$54.47	$53.59	302,000
2022-02-10	$55.83	$56.87	$54.80	$55.02	$54.13	363,845
2022-02-09	$55.04	$56.64	$54.83	$56.38	$55.47	493,583
2022-02-08	$53.00	$55.10	$52.56	$54.80	$53.91	429,893
2022-02-07	$52.96	$53.42	$52.53	$53.08	$52.22	450,570
2022-02-04	$52.47	$53.43	$52.03	$52.93	$52.07	495,616
2022-02-03	$52.85	$53.81	$52.63	$53.06	$52.20	381,987
2022-02-02	$53.52	$55.08	$52.63	$53.42	$52.55	653,771
2022-02-01	$52.50	$53.00	$50.23	$52.19	$51.34	847,065
2022-01-31	$52.88	$54.06	$52.35	$53.79	$52.92	569,951
2022-01-28	$51.60	$53.29	$51.00	$53.26	$52.40	556,178
2022-01-27	$52.46	$53.04	$51.34	$51.64	$50.80	522,670
2022-01-26	$53.29	$53.53	$51.13	$51.80	$50.96	332,302
2022-01-25	$53.40	$53.40	$51.50	$52.69	$51.84	362,230
2022-01-24	$51.25	$53.92	$50.70	$53.82	$52.95	408,042
2022-01-21	$52.99	$53.53	$51.91	$52.05	$51.21	460,607
2022-01-20	$55.27	$55.27	$53.00	$53.07	$52.21	358,736
2022-01-19	$55.09	$56.14	$54.38	$54.42	$53.54	265,157
2022-01-18	$56.58	$57.02	$54.91	$55.01	$54.12	400,890
2022-01-14	$58.42	$58.71	$56.70	$57.10	$56.17	459,957
2022-01-13	$58.97	$59.93	$58.82	$58.97	$58.01	228,339
2022-01-12	$58.54	$59.70	$58.46	$58.49	$57.54	337,563
2022-01-11	$57.42	$58.78	$56.89	$58.71	$57.76	438,833
2022-01-10	$56.61	$57.24	$56.28	$57.12	$56.19	287,240
2022-01-07	$56.91	$57.40	$56.18	$56.55	$55.63	250,856
2022-01-06	$56.78	$57.38	$56.27	$57.07	$56.14	252,981
2022-01-05	$58.47	$58.73	$56.54	$56.58	$55.66	440,452
2022-01-04	$58.51	$58.99	$58.31	$58.34	$57.39	384,484
2022-01-03	$60.00	$60.70	$58.20	$58.38	$57.43	390,889
2021-12-31	$60.08	$60.57	$59.71	$60.22	$59.24	285,497
2021-12-30	$59.46	$60.13	$59.46	$59.60	$58.63	287,973
2021-12-29	$58.60	$59.50	$58.14	$59.32	$58.36	294,413
2021-12-28	$57.60	$58.55	$57.42	$58.37	$57.42	299,294
2021-12-27	$56.63	$57.60	$56.44	$57.57	$56.64	254,127
2021-12-23	$57.19	$57.91	$56.21	$56.58	$55.66	290,172
2021-12-22	$55.84	$57.29	$55.63	$57.13	$56.20	545,544
2021-12-21	$55.56	$56.46	$54.43	$55.70	$54.80	726,614
2021-12-20	$60.41	$60.41	$57.75	$59.04	$54.19	699,267
2021-12-17	$60.54	$61.51	$60.32	$60.51	$55.54	1,063,072
2021-12-16	$60.95	$61.43	$60.30	$60.67	$55.69	264,852
2021-12-15	$59.39	$60.88	$59.28	$60.55	$55.58	435,055
2021-12-14	$60.05	$60.44	$58.75	$59.18	$54.32	554,601
2021-12-13	$61.06	$61.36	$60.29	$60.74	$55.34	422,744
2021-12-10	$60.17	$61.13	$59.59	$61.05	$55.62	420,369
2021-12-09	$59.27	$60.22	$58.72	$59.83	$54.51	342,447
2021-12-08	$59.22	$59.97	$58.96	$59.41	$54.13	281,596
2021-12-07	$58.60	$59.72	$58.55	$59.22	$53.95	313,545
2021-12-06	$57.81	$58.99	$57.61	$58.46	$53.26	518,453
2021-12-03	$56.25	$57.02	$56.01	$56.82	$51.77	344,044
2021-12-02	$54.57	$57.20	$54.28	$56.30	$51.29	402,930
2021-12-01	$55.17	$56.15	$54.27	$54.32	$49.49	497,751
2021-11-30	$54.00	$54.77	$53.11	$54.14	$49.33	529,247
2021-11-29	$55.77	$55.77	$54.24	$54.43	$49.59	387,890
2021-11-26	$55.86	$56.10	$54.44	$54.90	$50.02	276,942
2021-11-24	$56.60	$57.18	$56.13	$57.09	$52.01	168,182
2021-11-23	$57.00	$57.51	$56.36	$56.63	$51.59	350,230
2021-11-22	$57.50	$58.41	$56.32	$57.29	$52.20	265,201
2021-11-19	$56.54	$57.76	$56.54	$57.38	$52.28	246,265
2021-11-18	$57.43	$58.00	$56.75	$56.88	$51.82	355,652
2021-11-17	$55.91	$57.55	$55.50	$57.44	$52.33	230,344
2021-11-16	$55.42	$56.79	$55.17	$56.61	$51.58	243,371
2021-11-15	$55.38	$56.03	$55.10	$55.66	$50.71	226,139
2021-11-12	$55.85	$55.91	$55.19	$55.31	$50.39	289,842
2021-11-11	$55.83	$56.21	$55.38	$55.62	$50.67	248,594
2021-11-10	$56.54	$57.18	$55.57	$55.63	$50.68	229,835
2021-11-09	$56.56	$57.41	$56.32	$56.49	$51.47	178,238
2021-11-08	$56.84	$57.57	$56.35	$56.52	$51.49	267,250
2021-11-05	$57.40	$57.95	$56.85	$56.99	$51.92	298,420
2021-11-04	$57.28	$58.04	$56.71	$56.89	$51.83	478,205
2021-11-03	$52.87	$57.13	$52.87	$56.88	$51.82	645,172
2021-11-02	$53.88	$54.07	$53.05	$53.25	$48.52	492,227
2021-11-01	$52.38	$54.00	$52.19	$53.89	$49.10	421,403
2021-10-29	$52.63	$52.87	$51.93	$52.27	$47.62	628,748
2021-10-28	$52.96	$53.05	$52.01	$52.62	$47.94	580,693
2021-10-27	$54.63	$54.63	$52.34	$52.82	$48.12	636,560
2021-10-26	$59.00	$59.00	$53.96	$54.01	$49.21	661,757
2021-10-25	$55.55	$56.72	$55.45	$56.60	$51.57	564,484
2021-10-22	$54.70	$55.63	$54.70	$55.49	$50.56	366,096
2021-10-21	$54.06	$54.41	$53.34	$54.38	$49.54	1,185,182
2021-10-20	$53.80	$54.38	$53.24	$54.01	$49.21	558,241
2021-10-19	$54.29	$54.29	$53.57	$53.92	$49.13	248,486
2021-10-18	$54.99	$55.21	$53.84	$53.97	$49.17	340,805
2021-10-15	$55.61	$55.89	$55.14	$55.23	$50.32	673,870
2021-10-14	$54.11	$55.11	$54.05	$54.79	$49.92	412,232
2021-10-13	$53.90	$54.66	$53.26	$54.25	$49.43	417,452
2021-10-12	$52.46	$54.50	$52.46	$53.86	$49.07	402,542
2021-10-11	$52.00	$52.62	$52.00	$52.36	$47.70	589,518
2021-10-08	$52.00	$52.52	$51.78	$51.92	$47.30	289,199
2021-10-07	$52.07	$52.57	$51.87	$51.94	$47.32	470,044
2021-10-06	$53.05	$53.82	$50.75	$51.98	$47.36	329,906
2021-10-05	$52.16	$52.31	$51.36	$51.36	$46.79	343,358
2021-10-04	$51.50	$52.29	$51.42	$52.22	$47.58	386,121
2021-10-01	$51.66	$52.75	$50.41	$51.51	$46.93	377,019
2021-09-30	$54.03	$54.07	$51.55	$51.58	$46.99	358,855
2021-09-29	$52.94	$53.94	$52.45	$53.58	$48.82	263,399
2021-09-28	$53.11	$53.39	$52.73	$52.88	$48.18	356,414
2021-09-27	$53.65	$54.04	$53.24	$53.35	$48.61	431,635
2021-09-24	$53.57	$54.17	$53.11	$53.51	$48.75	268,805
2021-09-23	$53.60	$54.49	$53.60	$53.81	$49.03	348,669
2021-09-22	$52.70	$53.86	$52.39	$53.44	$48.69	222,877
2021-09-21	$53.01	$53.01	$51.45	$52.20	$47.56	408,974
2021-09-20	$51.93	$52.31	$51.11	$51.58	$46.99	423,075
2021-09-17	$52.48	$53.45	$52.47	$53.02	$48.31	1,206,851
2021-09-16	$51.68	$52.17	$51.11	$52.08	$47.45	434,442
2021-09-15	$50.32	$51.81	$50.02	$51.77	$47.17	504,849
2021-09-14	$50.97	$51.23	$49.88	$50.14	$45.68	451,372
2021-09-13	$52.21	$52.51	$51.22	$51.28	$46.34	443,629
2021-09-10	$51.68	$52.34	$51.65	$51.77	$46.78	270,218
2021-09-09	$52.90	$53.04	$51.39	$51.39	$46.44	425,372
2021-09-08	$53.50	$53.50	$52.41	$52.87	$47.78	427,694
2021-09-07	$54.60	$54.60	$53.40	$53.61	$48.45	300,148
2021-09-03	$53.88	$54.85	$53.16	$54.68	$49.41	498,925
2021-09-02	$53.07	$53.95	$52.88	$53.77	$48.59	457,494
2021-09-01	$52.26	$53.23	$52.17	$52.82	$47.73	442,187
2021-08-31	$52.31	$52.32	$51.72	$51.95	$46.95	501,304
2021-08-30	$52.83	$53.00	$52.30	$52.47	$47.42	259,451
2021-08-27	$51.09	$53.00	$51.09	$52.76	$47.68	377,946
2021-08-26	$51.22	$51.66	$50.88	$51.18	$46.25	235,290
2021-08-25	$51.03	$51.62	$50.60	$51.31	$46.37	314,793
2021-08-24	$50.29	$50.91	$50.13	$50.77	$45.88	255,411
2021-08-23	$49.76	$50.31	$49.40	$50.23	$45.39	221,826
2021-08-20	$49.02	$49.89	$48.82	$49.38	$44.62	240,952
2021-08-19	$49.13	$49.55	$48.91	$49.19	$44.45	283,960
2021-08-18	$49.94	$50.50	$49.48	$49.55	$44.78	378,804
2021-08-17	$50.43	$50.43	$49.45	$49.95	$45.14	246,586
2021-08-16	$51.20	$51.20	$50.63	$50.89	$45.99	294,437
2021-08-13	$52.03	$52.26	$51.22	$51.46	$46.50	199,185
2021-08-12	$52.01	$52.47	$51.12	$51.81	$46.82	357,900
2021-08-11	$50.81	$51.88	$50.70	$51.81	$46.82	275,286
2021-08-10	$50.47	$51.37	$50.25	$50.78	$45.89	256,852
2021-08-09	$51.00	$51.18	$50.42	$50.53	$45.66	382,455
2021-08-06	$51.57	$51.78	$50.86	$51.18	$46.25	325,632
2021-08-05	$51.13	$52.04	$51.05	$51.26	$46.32	234,641
2021-08-04	$51.77	$52.25	$50.90	$50.99	$46.08	352,844
2021-08-03	$51.60	$52.19	$50.89	$52.18	$47.15	327,516
2021-08-02	$52.13	$52.94	$51.31	$51.49	$46.53	284,331
2021-07-30	$52.73	$53.33	$51.80	$51.94	$46.94	368,177
2021-07-29	$52.41	$53.23	$52.18	$52.90	$47.81	434,671
2021-07-28	$53.14	$53.47	$51.57	$51.77	$46.78	429,080
2021-07-27	$51.64	$53.43	$51.41	$53.09	$47.98	502,657
2021-07-26	$52.77	$53.17	$51.79	$52.23	$47.20	328,559
2021-07-23	$51.82	$52.63	$51.49	$52.59	$47.53	306,946
2021-07-22	$51.41	$51.82	$50.69	$51.75	$46.77	308,318
2021-07-21	$51.25	$52.14	$51.25	$51.72	$46.74	411,205
2021-07-20	$50.87	$51.60	$50.59	$51.03	$46.12	435,656
2021-07-19	$51.17	$51.21	$49.86	$50.66	$45.78	776,236
2021-07-16	$53.52	$53.58	$51.99	$52.05	$47.04	584,993
2021-07-15	$53.29	$53.72	$52.71	$53.18	$48.06	749,397
2021-07-14	$53.50	$53.92	$52.96	$53.57	$48.41	661,365
2021-07-13	$55.12	$55.12	$53.19	$53.22	$48.09	608,206
2021-07-12	$55.17	$55.46	$54.70	$55.03	$49.73	325,560
2021-07-09	$54.57	$55.12	$54.31	$55.07	$49.77	325,802
2021-07-08	$53.98	$54.95	$53.15	$54.06	$48.85	456,028
2021-07-07	$53.04	$55.05	$52.80	$54.50	$49.25	637,864
2021-07-06	$53.70	$53.91	$52.45	$53.12	$48.00	643,918
2021-07-02	$53.67	$54.55	$53.37	$53.98	$48.78	605,203
2021-07-01	$53.31	$53.67	$52.55	$53.40	$48.26	500,391
2021-06-30	$52.26	$53.27	$52.02	$53.15	$48.03	486,763
2021-06-29	$52.36	$52.90	$52.09	$52.18	$47.15	238,766
2021-06-28	$52.55	$53.23	$51.85	$52.17	$47.15	285,448
2021-06-25	$52.72	$53.33	$52.35	$52.75	$47.67	895,333
2021-06-24	$52.23	$52.44	$51.61	$52.42	$47.37	307,591
2021-06-23	$52.71	$52.77	$52.10	$52.14	$47.12	361,072
2021-06-22	$52.43	$52.74	$51.82	$52.49	$47.44	368,267
2021-06-21	$51.90	$52.90	$51.60	$52.60	$47.53	418,330
2021-06-18	$51.26	$52.42	$51.26	$51.58	$46.61	711,088
2021-06-17	$52.41	$52.71	$51.23	$52.46	$47.41	569,080
2021-06-16	$52.97	$53.50	$52.48	$52.67	$47.60	414,119
2021-06-15	$53.24	$53.51	$52.29	$53.08	$47.97	629,515
2021-06-14	$54.42	$54.49	$52.48	$53.05	$47.94	523,438
2021-06-11	$54.67	$55.47	$54.11	$54.53	$49.28	351,551
2021-06-10	$55.47	$55.53	$54.39	$54.51	$49.26	608,582
2021-06-09	$55.50	$56.65	$54.70	$55.36	$50.03	550,996
2021-06-08	$55.95	$56.25	$55.03	$55.09	$49.78	676,439
2021-06-07	$56.42	$56.91	$55.69	$55.88	$50.50	548,712
2021-06-04	$57.06	$57.70	$56.05	$56.29	$50.87	472,040
2021-06-03	$58.09	$58.43	$56.45	$56.87	$51.39	737,170
2021-06-02	$61.77	$61.77	$58.55	$58.85	$52.80	644,913
2021-06-01	$61.00	$61.49	$60.54	$61.42	$55.11	335,460
2021-05-28	$60.70	$60.99	$59.70	$60.20	$54.01	351,746
2021-05-27	$60.57	$60.74	$60.29	$60.39	$54.18	312,938
2021-05-26	$59.54	$60.21	$59.30	$60.11	$53.93	347,036
2021-05-25	$59.26	$59.59	$58.85	$59.03	$52.96	421,287
2021-05-24	$59.03	$59.57	$58.75	$59.18	$53.10	321,518
2021-05-21	$59.10	$59.20	$58.21	$58.62	$52.60	693,538
2021-05-20	$58.84	$59.09	$57.80	$58.59	$52.57	477,244
2021-05-19	$58.27	$58.67	$56.64	$58.60	$52.58	875,748
2021-05-18	$59.67	$60.01	$58.68	$59.01	$52.94	509,058
2021-05-17	$60.04	$60.20	$59.01	$59.74	$53.60	390,921
2021-05-14	$59.88	$60.71	$59.34	$60.08	$53.91	345,937
2021-05-13	$58.15	$59.88	$57.92	$59.62	$53.49	617,568
2021-05-12	$61.37	$61.91	$57.57	$57.71	$51.78	537,402
2021-05-11	$62.82	$63.12	$60.89	$61.44	$55.13	610,320
2021-05-10	$63.77	$65.67	$62.92	$63.32	$56.81	616,479
2021-05-07	$61.14	$63.59	$60.95	$63.44	$56.92	579,576
2021-05-06	$60.10	$60.99	$59.29	$60.98	$54.71	521,338
2021-05-05	$60.25	$60.55	$59.29	$60.04	$53.87	628,118
2021-05-04	$60.13	$60.55	$59.66	$59.97	$53.81	647,386
2021-05-03	$59.61	$60.80	$59.03	$59.97	$53.81	513,487
2021-04-30	$60.38	$60.64	$58.74	$59.36	$53.26	794,854
2021-04-29	$61.23	$62.23	$60.46	$60.77	$54.52	597,301
2021-04-28	$60.73	$61.94	$60.27	$60.45	$54.24	664,946
2021-04-27	$61.65	$63.73	$61.36	$61.37	$55.06	753,886
2021-04-26	$62.70	$63.99	$60.70	$61.46	$55.14	646,950
2021-04-23	$59.84	$60.30	$59.26	$59.39	$53.29	340,624
2021-04-22	$59.71	$60.16	$59.20	$59.63	$53.50	442,220
2021-04-21	$61.27	$61.55	$59.49	$59.63	$53.50	820,189
2021-04-20	$61.66	$62.02	$60.32	$60.97	$54.70	438,390
2021-04-19	$61.41	$62.49	$61.00	$61.62	$55.29	517,249
2021-04-16	$59.95	$61.69	$59.56	$61.49	$55.17	555,107
2021-04-15	$59.62	$59.68	$58.83	$59.33	$53.23	241,719
2021-04-14	$58.20	$59.33	$57.91	$59.08	$53.01	327,555
2021-04-13	$57.67	$58.25	$57.22	$58.18	$52.20	378,444
2021-04-12	$57.71	$58.10	$57.03	$57.68	$51.75	246,357
2021-04-09	$57.61	$58.00	$57.38	$57.83	$51.89	212,641
2021-04-08	$56.83	$57.59	$56.64	$57.50	$51.59	439,704
2021-04-07	$56.63	$56.85	$55.92	$56.51	$50.70	395,542
2021-04-06	$55.61	$56.90	$55.61	$56.65	$50.83	439,376
2021-04-05	$55.16	$55.87	$54.82	$55.61	$49.89	447,528
2021-04-01	$53.46	$54.74	$52.97	$54.54	$48.93	635,763
2021-03-31	$52.68	$53.48	$52.41	$52.92	$47.48	486,612
2021-03-30	$52.29	$53.05	$52.04	$52.78	$47.36	267,361
2021-03-29	$52.37	$53.67	$52.14	$52.37	$46.99	546,851
2021-03-26	$51.98	$52.73	$51.15	$52.37	$46.99	490,684
2021-03-25	$51.22	$51.83	$49.10	$51.63	$46.32	622,909
2021-03-24	$49.93	$50.26	$49.24	$49.50	$44.41	510,279
2021-03-23	$51.05	$51.53	$49.26	$49.35	$44.28	575,993
2021-03-22	$51.15	$51.40	$50.51	$51.07	$45.82	434,885
2021-03-19	$51.37	$52.00	$50.64	$51.02	$45.78	1,048,650
2021-03-18	$53.12	$53.24	$51.55	$51.64	$46.33	565,557
2021-03-17	$52.66	$53.59	$51.72	$53.43	$47.94	591,574
2021-03-16	$54.07	$54.70	$53.56	$53.99	$48.44	723,225
2021-03-15	$54.03	$54.39	$53.26	$54.16	$48.59	797,560
2021-03-12	$54.20	$54.57	$53.25	$53.99	$48.44	372,390
2021-03-11	$54.38	$54.85	$53.63	$54.06	$48.50	450,989
2021-03-10	$53.15	$54.32	$52.82	$54.00	$48.45	636,389
2021-03-09	$53.07	$53.69	$52.38	$52.59	$47.19	292,199
2021-03-08	$52.31	$53.20	$51.90	$52.14	$46.78	384,555
2021-03-05	$51.44	$52.41	$49.59	$52.15	$46.79	405,838
2021-03-04	$51.08	$52.34	$50.00	$50.65	$45.44	509,788
2021-03-03	$51.91	$52.58	$51.40	$51.65	$45.97	399,948
2021-03-02	$52.62	$52.72	$51.01	$51.57	$45.90	448,013
2021-03-01	$52.14	$53.58	$51.81	$52.87	$47.06	432,345
2021-02-26	$51.49	$51.69	$50.26	$50.75	$45.17	829,473
2021-02-25	$52.91	$53.65	$51.05	$51.37	$45.72	394,131
2021-02-24	$53.53	$54.39	$53.03	$53.22	$47.37	861,231
2021-02-23	$54.01	$54.19	$52.54	$53.44	$47.56	380,771
2021-02-22	$53.19	$54.49	$52.72	$54.00	$48.06	710,252
2021-02-19	$51.98	$53.34	$51.90	$53.19	$47.34	339,068
2021-02-18	$51.52	$52.19	$51.52	$51.79	$46.09	263,370
2021-02-17	$53.15	$53.80	$51.78	$51.90	$46.19	387,682
2021-02-16	$54.29	$54.57	$53.00	$53.66	$47.76	478,657
2021-02-12	$53.16	$54.30	$53.00	$53.87	$47.95	307,132
2021-02-11	$52.25	$53.88	$52.21	$53.53	$47.64	965,196
2021-02-10	$51.63	$52.75	$51.63	$52.53	$46.75	417,677
2021-02-09	$52.00	$52.56	$51.28	$51.57	$45.90	349,365
2021-02-08	$50.03	$51.77	$50.01	$51.76	$46.07	1,016,790
2021-02-05	$51.32	$51.32	$49.44	$49.94	$44.45	373,299
2021-02-04	$50.01	$51.18	$49.75	$50.82	$45.23	513,517
2021-02-03	$48.38	$50.56	$48.30	$49.98	$44.48	486,004
2021-02-02	$51.16	$51.16	$47.28	$48.55	$43.21	660,554
2021-02-01	$47.19	$49.64	$46.94	$49.54	$44.09	437,844
2021-01-29	$49.36	$49.36	$47.72	$47.76	$42.51	328,306
2021-01-28	$48.58	$50.21	$47.45	$49.82	$44.34	498,239
2021-01-27	$49.78	$50.01	$47.82	$47.95	$42.68	426,072
2021-01-26	$52.19	$52.76	$50.64	$50.84	$45.25	297,468
2021-01-25	$52.85	$53.82	$52.08	$52.37	$46.61	358,052
2021-01-22	$51.47	$52.80	$50.84	$52.77	$46.97	255,155
2021-01-21	$51.73	$52.24	$50.97	$52.06	$46.33	226,003
2021-01-20	$50.89	$51.80	$50.33	$51.63	$45.95	283,084
2021-01-19	$51.24	$51.36	$50.25	$50.78	$45.20	335,923
2021-01-15	$49.91	$51.97	$49.50	$50.53	$44.97	352,491
2021-01-14	$50.48	$51.99	$50.06	$50.25	$44.72	195,042
2021-01-13	$50.01	$51.38	$49.73	$50.03	$44.53	295,741
2021-01-12	$50.22	$50.90	$49.57	$50.30	$44.77	458,022
2021-01-11	$50.29	$50.66	$49.76	$50.09	$44.58	253,117
2021-01-08	$52.09	$52.60	$50.74	$51.00	$45.39	241,814
2021-01-07	$50.47	$52.30	$50.31	$52.02	$46.30	305,811
2021-01-06	$50.64	$51.43	$50.12	$50.74	$45.16	457,836
2021-01-05	$49.79	$50.66	$49.51	$50.12	$44.61	556,897
2021-01-04	$50.61	$50.83	$49.69	$49.78	$44.31	539,224
2020-12-31	$50.39	$50.45	$49.64	$50.02	$44.52	307,975
2020-12-30	$50.11	$50.80	$50.11	$50.43	$44.88	183,574
2020-12-29	$50.80	$51.60	$49.94	$50.11	$44.60	274,234
2020-12-28	$50.97	$51.06	$50.31	$50.72	$45.14	258,028
2020-12-24	$51.09	$51.49	$50.30	$50.64	$45.07	189,623
2020-12-23	$49.91	$51.68	$49.64	$50.65	$45.08	607,796
2020-12-22	$48.52	$49.17	$48.17	$49.07	$43.67	270,987
2020-12-21	$48.27	$48.89	$47.50	$48.44	$43.11	277,372
2020-12-18	$51.40	$51.66	$49.35	$49.67	$44.21	976,382
2020-12-17	$50.72	$51.50	$50.30	$51.15	$45.52	427,026
2020-12-16	$50.91	$51.01	$49.94	$50.51	$44.96	476,484
2020-12-15	$48.58	$50.61	$48.12	$50.61	$45.04	395,278
2020-12-14	$48.19	$49.24	$48.13	$48.39	$43.07	298,355
2020-12-11	$47.17	$48.29	$47.17	$47.89	$42.27	486,820
2020-12-10	$47.75	$48.29	$47.37	$47.69	$42.09	265,280
2020-12-09	$46.88	$47.95	$46.69	$47.75	$42.14	377,751
2020-12-08	$45.21	$46.55	$44.87	$46.40	$40.95	374,089
2020-12-07	$46.15	$46.38	$45.30	$45.56	$40.21	316,986
2020-12-04	$45.80	$46.29	$45.40	$46.13	$40.71	324,078
2020-12-03	$44.96	$46.24	$44.79	$45.45	$40.11	397,759
2020-12-02	$46.45	$46.46	$45.13	$45.18	$39.87	399,981
2020-12-01	$46.92	$47.19	$45.83	$46.76	$41.27	638,671
2020-11-30	$45.13	$46.90	$44.91	$46.54	$41.07	772,890
2020-11-27	$45.87	$46.15	$45.27	$45.46	$40.12	135,643
2020-11-25	$46.00	$46.58	$45.53	$45.87	$40.48	553,714
2020-11-24	$45.52	$46.37	$45.26	$46.05	$40.64	483,014
2020-11-23	$45.70	$46.00	$44.77	$45.10	$39.80	446,783
2020-11-20	$43.97	$45.35	$43.97	$45.25	$39.94	578,608
2020-11-19	$43.73	$44.62	$43.33	$44.55	$39.32	292,821
2020-11-18	$43.76	$44.67	$43.30	$43.95	$38.79	504,185
2020-11-17	$43.38	$44.79	$42.84	$43.78	$38.64	670,311
2020-11-16	$44.14	$44.46	$43.30	$43.69	$38.56	293,999
2020-11-13	$42.29	$43.25	$42.23	$43.22	$38.14	246,833
2020-11-12	$42.98	$42.98	$41.63	$42.03	$37.09	320,050
2020-11-11	$43.28	$43.73	$42.61	$43.03	$37.98	421,824
2020-11-10	$43.49	$44.10	$42.24	$43.07	$38.01	398,144
2020-11-09	$46.93	$48.37	$43.26	$43.33	$38.24	541,665
2020-11-06	$44.41	$44.44	$43.01	$43.27	$38.19	139,634
2020-11-05	$43.25	$44.49	$43.09	$44.21	$39.02	233,706
2020-11-04	$42.60	$43.32	$42.36	$42.85	$37.82	157,216
2020-11-03	$43.19	$43.26	$42.29	$43.09	$38.03	365,757
2020-11-02	$42.21	$42.81	$41.61	$42.16	$37.21	316,682
2020-10-30	$42.31	$42.75	$41.06	$41.55	$36.67	417,500
2020-10-29	$41.67	$43.08	$41.38	$42.37	$37.39	520,571
2020-10-28	$42.50	$43.58	$41.80	$41.85	$36.93	380,337
2020-10-27	$43.75	$44.92	$42.02	$43.04	$37.98	667,833
2020-10-26	$46.68	$47.39	$44.58	$45.10	$39.80	394,823
2020-10-23	$47.23	$47.76	$46.81	$47.52	$41.94	572,117
2020-10-22	$46.55	$47.47	$46.37	$47.17	$41.63	501,937
2020-10-21	$46.76	$47.42	$46.27	$46.54	$41.07	383,938
2020-10-20	$46.09	$47.13	$45.78	$46.82	$41.32	382,523
2020-10-19	$45.43	$46.09	$45.01	$45.55	$40.20	320,609
2020-10-16	$45.71	$46.33	$45.60	$45.71	$40.34	290,228
2020-10-15	$44.97	$46.29	$44.17	$46.14	$40.72	296,701
2020-10-14	$45.89	$46.40	$44.96	$45.33	$40.01	415,463
2020-10-13	$46.54	$46.71	$45.81	$46.00	$40.60	362,841
2020-10-12	$46.74	$47.35	$46.01	$47.03	$41.51	291,981
2020-10-09	$46.75	$46.75	$45.98	$46.61	$41.14	405,970
2020-10-08	$45.93	$46.65	$45.38	$46.64	$41.16	652,199
2020-10-07	$45.71	$46.46	$45.24	$45.53	$40.18	621,454
2020-10-06	$45.76	$46.05	$44.75	$45.19	$39.88	505,917
2020-10-05	$44.19	$45.59	$43.66	$45.53	$40.18	444,231
2020-10-02	$42.56	$44.16	$42.47	$43.83	$38.68	570,226
2020-10-01	$43.49	$43.73	$42.38	$43.30	$38.21	677,773
2020-09-30	$42.10	$42.72	$41.71	$42.10	$37.16	438,187
2020-09-29	$41.58	$42.09	$41.23	$41.80	$36.89	575,712
2020-09-28	$40.54	$41.80	$40.33	$41.80	$36.89	432,693
2020-09-25	$38.54	$40.02	$38.46	$39.88	$35.20	416,663
2020-09-24	$38.63	$40.33	$38.46	$38.73	$34.18	249,796
2020-09-23	$39.79	$40.07	$38.80	$38.82	$34.26	353,574
2020-09-22	$39.42	$40.13	$38.90	$39.97	$35.28	382,494
2020-09-21	$40.13	$40.13	$39.06	$39.35	$34.73	335,783
2020-09-18	$42.12	$42.12	$39.98	$40.85	$36.05	921,321
2020-09-17	$41.82	$42.31	$41.22	$41.82	$36.91	400,602
2020-09-16	$43.22	$43.44	$42.12	$42.34	$37.37	651,694
2020-09-15	$43.24	$43.39	$42.64	$43.12	$38.06	397,616
2020-09-14	$42.35	$43.16	$42.12	$42.99	$37.94	463,673
2020-09-11	$42.16	$42.79	$41.74	$42.40	$37.07	439,900
2020-09-10	$43.15	$43.74	$42.70	$42.92	$37.53	308,089
2020-09-09	$43.12	$43.66	$42.75	$43.25	$37.82	355,964
2020-09-08	$43.26	$44.36	$42.37	$42.55	$37.21	463,776
2020-09-04	$44.95	$45.15	$42.75	$43.67	$38.19	433,647
2020-09-03	$46.26	$46.49	$44.38	$44.71	$39.09	498,483
2020-09-02	$46.77	$46.84	$45.72	$46.02	$40.24	491,309
2020-09-01	$45.99	$47.03	$45.55	$46.86	$40.97	409,187
2020-08-31	$46.69	$47.16	$46.04	$46.04	$40.26	446,224
2020-08-28	$46.35	$47.25	$46.13	$47.03	$41.12	247,929
2020-08-27	$46.55	$46.73	$45.81	$46.33	$40.51	311,690
2020-08-26	$46.23	$46.26	$45.56	$46.02	$40.24	343,843
2020-08-25	$47.76	$47.76	$46.10	$46.15	$40.35	404,288
2020-08-24	$47.89	$48.13	$47.01	$47.48	$41.52	495,475
2020-08-21	$45.99	$47.46	$45.86	$47.38	$41.43	473,908
2020-08-20	$45.49	$46.37	$45.00	$45.80	$40.05	376,713
2020-08-19	$45.06	$45.78	$44.84	$45.68	$39.94	487,262
2020-08-18	$45.12	$45.59	$44.74	$44.84	$39.21	375,736
2020-08-17	$45.44	$45.46	$44.91	$45.05	$39.39	311,616
2020-08-14	$45.32	$45.83	$44.89	$45.28	$39.59	304,538
2020-08-13	$45.56	$45.75	$45.03	$45.52	$39.80	344,624
2020-08-12	$45.41	$45.98	$45.17	$45.56	$39.84	355,698
2020-08-11	$44.85	$45.88	$44.79	$45.00	$39.34	540,622
2020-08-10	$44.47	$44.92	$44.28	$44.53	$38.94	528,614
2020-08-07	$44.32	$44.80	$43.97	$44.65	$39.04	375,487
2020-08-06	$44.38	$44.92	$43.43	$44.34	$38.77	289,771
2020-08-05	$44.24	$44.49	$43.76	$44.46	$38.88	342,371
2020-08-04	$43.27	$43.84	$42.65	$43.76	$38.26	404,017
2020-08-03	$42.95	$43.48	$42.36	$43.43	$37.98	321,999
2020-07-31	$42.47	$42.85	$41.86	$42.81	$37.43	435,388
2020-07-30	$43.33	$43.56	$42.41	$42.61	$37.26	465,653
2020-07-29	$43.89	$44.46	$43.53	$44.00	$38.47	742,541
2020-07-28	$42.64	$43.96	$42.15	$43.30	$37.86	809,068
2020-07-27	$42.49	$44.40	$42.19	$44.10	$38.56	1,200,518
2020-07-24	$42.51	$42.83	$42.15	$42.47	$37.14	315,529
2020-07-23	$41.44	$42.91	$41.44	$42.51	$37.17	1,016,610
2020-07-22	$40.80	$41.79	$40.78	$41.47	$36.26	443,633
2020-07-21	$41.72	$42.03	$41.02	$41.17	$36.00	269,320
2020-07-20	$41.36	$41.67	$41.14	$41.34	$36.15	174,238
2020-07-17	$40.64	$42.00	$40.30	$41.59	$36.37	403,219
2020-07-16	$40.53	$41.26	$40.47	$40.67	$35.56	291,035
2020-07-15	$40.72	$41.04	$40.00	$40.87	$35.74	652,063
2020-07-14	$38.94	$39.91	$38.72	$39.86	$34.85	770,008
2020-07-13	$40.00	$40.25	$38.60	$38.66	$33.80	558,613
2020-07-10	$38.83	$39.79	$38.35	$39.60	$34.63	792,814
2020-07-09	$38.10	$38.40	$37.43	$37.80	$33.05	283,251
2020-07-08	$37.61	$38.34	$37.47	$38.27	$33.46	273,212
2020-07-07	$37.44	$38.48	$36.94	$37.56	$32.84	470,143
2020-07-06	$38.81	$39.01	$37.91	$38.06	$33.28	186,940
2020-07-02	$38.90	$39.17	$37.91	$38.03	$33.25	258,883
2020-07-01	$38.01	$38.44	$37.46	$38.04	$33.26	326,874
2020-06-30	$37.55	$38.61	$37.52	$38.03	$33.25	596,474
2020-06-29	$36.42	$37.78	$36.01	$37.73	$32.99	495,044
2020-06-26	$36.72	$36.78	$35.36	$35.63	$31.16	756,616
2020-06-25	$36.97	$37.28	$36.28	$37.12	$32.46	401,450
2020-06-24	$37.79	$38.86	$36.44	$37.13	$32.47	520,966
2020-06-23	$38.37	$38.66	$37.54	$38.13	$33.34	359,774
2020-06-22	$38.84	$38.84	$37.27	$38.13	$33.34	439,131
2020-06-19	$36.70	$38.40	$36.10	$38.30	$33.49	1,597,481
2020-06-18	$35.70	$36.33	$35.53	$36.10	$31.57	331,491
2020-06-17	$37.62	$37.71	$36.09	$36.12	$31.58	380,941
2020-06-16	$37.76	$38.37	$36.87	$37.59	$32.87	426,587
2020-06-15	$33.65	$36.53	$33.58	$36.30	$31.74	469,932
2020-06-12	$35.86	$36.08	$33.73	$35.11	$30.70	615,074
2020-06-11	$35.35	$35.65	$34.09	$34.34	$30.03	468,296
2020-06-10	$38.31	$38.31	$37.03	$37.12	$32.46	362,040
2020-06-09	$37.72	$38.64	$37.64	$38.33	$33.52	442,472
2020-06-08	$37.99	$39.36	$37.51	$38.57	$33.73	553,239
2020-06-05	$37.56	$38.19	$36.89	$37.20	$32.53	630,510
2020-06-04	$36.05	$36.91	$35.79	$36.39	$31.82	260,404
2020-06-03	$36.48	$37.23	$36.29	$36.79	$31.82	321,877
2020-06-02	$34.86	$35.99	$34.86	$35.69	$30.87	331,398
2020-06-01	$34.24	$35.27	$34.02	$34.93	$30.21	247,380
2020-05-29	$34.84	$34.84	$33.53	$33.99	$29.40	380,554
2020-05-28	$36.10	$36.10	$34.73	$35.22	$30.46	287,279
2020-05-27	$35.56	$36.07	$34.95	$35.50	$30.70	424,849
2020-05-26	$35.07	$35.64	$34.84	$34.92	$30.20	484,331
2020-05-22	$33.86	$33.86	$32.96	$33.57	$29.03	259,485
2020-05-21	$33.72	$34.57	$33.57	$33.71	$29.16	455,665
2020-05-20	$33.25	$33.86	$32.88	$33.67	$29.12	324,079
2020-05-19	$33.66	$33.74	$32.41	$32.43	$28.05	406,835
2020-05-18	$32.42	$33.85	$32.42	$33.65	$29.10	473,448
2020-05-15	$30.90	$31.29	$29.88	$30.55	$26.42	368,382
2020-05-14	$30.43	$31.14	$29.12	$31.12	$26.92	460,009
2020-05-13	$32.43	$32.59	$30.99	$31.29	$27.06	603,841
2020-05-12	$34.75	$34.76	$32.69	$32.74	$28.32	495,485
2020-05-11	$35.70	$35.93	$34.57	$34.58	$29.91	770,986
2020-05-08	$34.72	$36.71	$34.64	$36.60	$31.66	730,964
2020-05-07	$34.10	$34.88	$33.60	$33.90	$29.32	324,375
2020-05-06	$33.29	$34.19	$33.05	$33.52	$28.99	379,043
2020-05-05	$33.46	$34.00	$32.46	$32.69	$28.27	246,371
2020-05-04	$33.00	$33.10	$31.74	$32.84	$28.40	411,709
2020-05-01	$33.91	$33.91	$31.30	$32.66	$28.25	872,563
2020-04-30	$35.51	$35.88	$34.74	$35.11	$30.37	421,028
2020-04-29	$35.82	$37.59	$35.12	$36.73	$31.77	420,132
2020-04-28	$35.25	$35.66	$33.52	$34.32	$29.68	440,928
2020-04-27	$32.58	$34.06	$32.29	$33.57	$29.03	386,937
2020-04-24	$31.65	$32.42	$31.22	$32.14	$27.80	183,407
2020-04-23	$31.58	$32.60	$31.30	$31.52	$27.26	235,712
2020-04-22	$31.14	$32.02	$30.15	$31.57	$27.30	310,773
2020-04-21	$30.49	$31.58	$29.03	$30.46	$26.34	584,951
2020-04-20	$30.24	$31.83	$30.04	$31.48	$27.23	358,258
2020-04-17	$31.51	$32.52	$30.53	$31.04	$26.85	413,561
2020-04-16	$29.75	$30.65	$29.20	$30.56	$26.43	428,636
2020-04-15	$29.81	$30.78	$29.43	$29.82	$25.79	585,562
2020-04-14	$31.78	$31.78	$30.30	$31.22	$27.00	336,795
2020-04-13	$31.80	$31.80	$29.63	$29.91	$25.87	354,689
2020-04-09	$31.12	$32.70	$30.97	$31.67	$27.39	479,951
2020-04-08	$29.03	$30.59	$28.29	$30.16	$26.09	608,756
2020-04-07	$28.59	$29.68	$28.00	$28.62	$24.75	374,826
2020-04-06	$26.77	$27.99	$26.74	$27.77	$24.02	676,653
2020-04-03	$27.98	$29.05	$25.61	$25.98	$22.47	565,952
2020-04-02	$27.41	$29.48	$27.24	$28.35	$24.52	390,293
2020-04-01	$29.89	$30.81	$27.43	$27.73	$23.98	494,937
2020-03-31	$30.88	$31.50	$29.82	$31.39	$27.15	499,353
2020-03-30	$29.91	$31.35	$29.03	$30.92	$26.74	537,660
2020-03-27	$29.67	$31.53	$29.27	$29.71	$25.70	626,004
2020-03-26	$31.22	$32.26	$29.38	$31.09	$26.89	553,165
2020-03-25	$30.57	$32.98	$29.18	$30.81	$26.65	623,838
2020-03-24	$28.10	$30.72	$27.50	$30.71	$26.56	532,512
2020-03-23	$28.31	$28.50	$25.20	$26.51	$22.93	478,439
2020-03-20	$29.10	$30.38	$26.06	$28.05	$24.26	877,846
2020-03-19	$23.66	$29.54	$23.66	$28.90	$25.00	922,943
2020-03-18	$29.55	$30.61	$22.40	$23.42	$20.26	726,934
2020-03-17	$30.22	$32.17	$28.46	$31.66	$27.38	693,777
2020-03-16	$28.29	$30.86	$28.01	$29.65	$25.64	702,013
2020-03-13	$28.60	$32.61	$28.00	$32.61	$28.20	792,689
2020-03-12	$30.60	$31.06	$26.79	$26.83	$23.21	823,320
2020-03-11	$35.64	$35.77	$32.66	$32.87	$28.43	491,537
2020-03-10	$36.55	$36.73	$33.66	$36.69	$31.73	712,283
2020-03-09	$36.50	$37.08	$34.58	$35.51	$30.71	711,946
2020-03-06	$38.00	$39.51	$37.34	$38.47	$33.27	823,970
2020-03-05	$39.39	$40.04	$38.40	$39.22	$33.92	509,866
2020-03-04	$39.20	$40.63	$39.18	$40.58	$34.74	588,189
2020-03-03	$37.66	$39.50	$36.71	$38.67	$33.11	732,249
2020-03-02	$36.87	$37.80	$36.41	$37.80	$32.36	449,820
2020-02-28	$35.75	$36.82	$34.92	$36.74	$31.46	765,850
2020-02-27	$37.99	$38.28	$36.60	$36.60	$31.34	299,627
2020-02-26	$39.18	$39.61	$38.54	$38.59	$33.04	336,059
2020-02-25	$41.19	$41.19	$38.97	$38.99	$33.38	386,366
2020-02-24	$41.63	$42.22	$41.15	$41.22	$35.29	333,901
2020-02-21	$41.84	$42.56	$41.60	$42.53	$36.41	395,895
2020-02-20	$41.16	$41.93	$41.16	$41.88	$35.86	139,180
2020-02-19	$41.80	$41.94	$41.18	$41.18	$35.26	263,178
2020-02-18	$41.84	$41.96	$41.37	$41.87	$35.85	292,543
2020-02-14	$42.29	$42.34	$41.46	$42.01	$35.97	241,411
2020-02-13	$41.13	$42.39	$41.13	$42.16	$36.10	231,701
2020-02-12	$40.69	$41.47	$40.45	$41.34	$35.39	243,427
2020-02-11	$40.38	$41.38	$40.38	$40.52	$34.69	293,004
2020-02-10	$40.01	$40.70	$39.74	$40.28	$34.49	423,154
2020-02-07	$41.04	$41.06	$40.08	$40.13	$34.36	486,860
2020-02-06	$42.18	$42.43	$41.05	$41.06	$35.15	309,181
2020-02-05	$40.77	$42.40	$40.66	$42.17	$36.10	458,096
2020-02-04	$42.56	$42.76	$40.27	$40.43	$34.61	630,142
2020-02-03	$43.23	$43.35	$42.21	$42.55	$36.43	301,989
2020-01-31	$43.24	$43.24	$41.79	$43.00	$36.82	544,104
2020-01-30	$43.44	$43.71	$43.04	$43.48	$37.23	393,598
2020-01-29	$43.86	$44.33	$43.69	$43.71	$37.42	317,993
2020-01-28	$43.70	$43.99	$43.40	$43.89	$37.58	247,444
2020-01-27	$42.91	$43.79	$42.69	$43.54	$37.28	334,563
2020-01-24	$44.03	$44.25	$43.48	$43.66	$37.38	248,293
2020-01-23	$44.05	$44.21	$43.60	$44.02	$37.69	285,196
2020-01-22	$44.12	$44.26	$43.71	$44.13	$37.78	314,528
2020-01-21	$44.50	$44.58	$44.07	$44.14	$37.79	252,405
2020-01-17	$45.42	$45.42	$44.54	$44.68	$38.25	191,762
2020-01-16	$45.00	$45.23	$44.64	$45.06	$38.58	244,985
2020-01-15	$43.86	$44.83	$43.80	$44.60	$38.19	436,983
2020-01-14	$43.17	$44.05	$43.13	$43.96	$37.64	303,615
2020-01-13	$43.24	$43.75	$43.24	$43.35	$37.11	471,648
2020-01-10	$43.57	$44.07	$43.19	$43.35	$37.11	300,792
2020-01-09	$43.30	$43.90	$43.30	$43.61	$37.34	139,583
2020-01-08	$43.18	$43.73	$43.15	$43.28	$37.06	229,344
2020-01-07	$44.16	$44.16	$43.33	$43.38	$37.14	218,147
2020-01-06	$42.37	$43.68	$42.37	$43.45	$37.20	413,394
2020-01-03	$41.71	$42.83	$41.71	$42.64	$36.51	314,146
2020-01-02	$43.45	$43.45	$41.89	$42.05	$36.00	528,486
2019-12-31	$43.42	$43.60	$43.19	$43.27	$37.05	264,653
2019-12-30	$43.24	$43.43	$43.07	$43.39	$37.15	151,435
2019-12-27	$43.35	$43.48	$43.21	$43.31	$37.08	116,621
2019-12-26	$43.19	$43.35	$43.00	$43.29	$37.06	103,885
2019-12-24	$43.53	$43.53	$43.09	$43.21	$37.00	70,146
2019-12-23	$43.99	$44.07	$43.60	$43.61	$37.34	149,982
2019-12-20	$43.94	$44.56	$43.81	$43.99	$37.66	1,032,887
2019-12-19	$42.59	$43.92	$42.58	$43.79	$37.49	486,032
2019-12-18	$42.70	$42.87	$42.27	$42.50	$36.39	423,478
2019-12-17	$43.07	$43.18	$42.47	$42.58	$36.46	363,618
2019-12-16	$42.60	$43.37	$42.59	$43.10	$36.90	271,206
2019-12-13	$42.32	$42.54	$42.02	$42.53	$36.41	283,098
2019-12-12	$42.75	$43.28	$42.53	$42.73	$36.24	237,875
2019-12-11	$42.16	$42.86	$42.14	$42.75	$36.26	280,331
2019-12-10	$42.67	$42.67	$42.10	$42.23	$35.82	164,130
2019-12-09	$42.65	$42.90	$42.31	$42.64	$36.17	287,161
2019-12-06	$42.93	$43.32	$42.72	$42.73	$36.24	203,562
2019-12-05	$42.55	$42.69	$42.32	$42.64	$36.17	185,547
2019-12-04	$42.05	$42.95	$42.05	$42.38	$35.95	396,613
2019-12-03	$42.16	$42.34	$41.83	$42.14	$35.74	400,320
2019-12-02	$43.39	$43.61	$42.47	$42.56	$36.10	392,328
2019-11-29	$44.10	$44.12	$43.40	$43.43	$36.84	88,788
2019-11-27	$43.39	$44.05	$43.23	$44.05	$37.36	244,100
2019-11-26	$43.29	$43.66	$43.14	$43.36	$36.78	309,554
2019-11-25	$42.83	$43.30	$42.65	$43.23	$36.67	337,824
2019-11-22	$43.32	$43.39	$42.74	$42.74	$36.25	274,984
2019-11-21	$43.81	$43.81	$43.17	$43.21	$36.65	209,457
2019-11-20	$43.87	$44.18	$43.37	$43.85	$37.19	259,411
2019-11-19	$44.14	$44.30	$43.47	$44.05	$37.36	162,075
2019-11-18	$43.48	$44.09	$43.48	$43.86	$37.20	233,099
2019-11-15	$43.87	$44.14	$43.43	$43.57	$36.96	167,075
2019-11-14	$43.14	$43.76	$43.14	$43.73	$37.09	321,350
2019-11-13	$43.48	$43.75	$43.22	$43.23	$36.67	191,507
2019-11-12	$43.99	$44.53	$43.74	$43.77	$37.13	188,643
2019-11-11	$43.82	$44.09	$43.81	$44.06	$37.37	115,305
2019-11-08	$43.80	$44.50	$43.80	$43.98	$37.30	300,844
2019-11-07	$44.01	$44.14	$43.70	$43.89	$37.23	214,544
2019-11-06	$43.56	$43.90	$43.37	$43.79	$37.14	248,305
2019-11-05	$43.98	$44.29	$42.99	$43.62	$37.00	391,683
2019-11-04	$43.09	$44.00	$42.65	$43.86	$37.20	413,397
2019-11-01	$42.50	$43.12	$42.50	$43.00	$36.47	445,439
2019-10-31	$43.34	$43.34	$42.35	$42.47	$36.02	367,829
2019-10-30	$43.63	$43.70	$42.83	$43.22	$36.66	527,378
2019-10-29	$42.73	$44.70	$42.54	$43.68	$37.05	520,962
2019-10-28	$43.59	$43.89	$42.94	$43.01	$36.48	398,549
2019-10-25	$42.85	$44.09	$42.80	$43.36	$36.78	369,384
2019-10-24	$43.26	$43.35	$42.94	$43.08	$36.54	279,531
2019-10-23	$43.30	$43.58	$42.91	$43.22	$36.66	472,510
2019-10-22	$42.78	$43.56	$42.59	$43.23	$36.67	425,191
2019-10-21	$42.67	$43.17	$42.38	$42.72	$36.23	300,107
2019-10-18	$41.34	$42.28	$41.34	$42.22	$35.81	240,346
2019-10-17	$41.46	$41.88	$41.35	$41.52	$35.22	256,739
2019-10-16	$40.66	$41.45	$40.49	$41.38	$35.10	237,408
2019-10-15	$40.61	$40.97	$40.47	$40.57	$34.41	148,026
2019-10-14	$40.55	$40.65	$40.35	$40.59	$34.43	120,434
2019-10-11	$40.33	$41.15	$40.29	$40.56	$34.40	219,102
2019-10-10	$40.12	$40.60	$39.77	$39.98	$33.91	208,497
2019-10-09	$40.15	$40.40	$39.82	$40.00	$33.93	142,806
2019-10-08	$40.05	$40.36	$39.64	$39.92	$33.86	182,637
2019-10-07	$40.74	$41.02	$40.37	$40.39	$34.26	405,961
2019-10-04	$41.17	$41.43	$40.59	$40.90	$34.69	261,082
2019-10-03	$40.34	$41.22	$39.94	$41.19	$34.94	322,280
2019-10-02	$40.44	$40.71	$39.85	$40.54	$34.39	314,724
2019-10-01	$41.24	$41.52	$40.63	$40.73	$34.55	195,446
2019-09-30	$41.00	$41.28	$40.88	$41.09	$34.85	333,219
2019-09-27	$41.57	$41.85	$40.72	$40.78	$34.59	315,805
2019-09-26	$41.27	$41.61	$41.18	$41.46	$35.17	284,164
2019-09-25	$40.98	$41.49	$40.89	$41.30	$35.03	871,024
2019-09-24	$41.30	$41.48	$40.68	$40.87	$34.67	429,919
2019-09-23	$40.95	$41.51	$40.73	$41.12	$34.88	459,013
2019-09-20	$41.32	$41.75	$40.97	$41.07	$34.84	915,321
2019-09-19	$41.75	$42.10	$41.37	$41.41	$35.12	245,941
2019-09-18	$41.89	$41.89	$40.90	$41.51	$35.21	201,929
2019-09-17	$41.63	$41.78	$41.00	$41.74	$35.40	207,425
2019-09-16	$41.21	$42.01	$40.83	$41.69	$35.36	653,414
2019-09-13	$42.23	$42.76	$41.39	$41.51	$35.21	374,865
2019-09-12	$41.84	$42.31	$41.24	$42.11	$35.72	452,150
2019-09-11	$40.33	$41.99	$39.82	$41.97	$35.26	471,923
2019-09-10	$39.56	$40.60	$39.50	$40.04	$33.64	556,977
2019-09-09	$39.12	$39.69	$39.01	$39.66	$33.32	249,785
2019-09-06	$38.80	$39.33	$38.74	$39.06	$32.82	191,774
2019-09-05	$38.41	$39.19	$38.19	$38.85	$32.64	232,470
2019-09-04	$38.43	$38.46	$38.05	$38.16	$32.06	310,795
2019-09-03	$38.27	$38.27	$37.76	$38.17	$32.07	186,493
2019-08-30	$38.72	$38.98	$38.29	$38.48	$32.33	208,272
2019-08-29	$38.13	$38.93	$38.13	$38.69	$32.51	191,697
2019-08-28	$36.52	$38.03	$36.41	$37.99	$31.92	341,133
2019-08-27	$37.46	$37.60	$36.43	$36.45	$30.63	231,862
2019-08-26	$36.89	$37.13	$36.64	$37.08	$31.16	177,886
2019-08-23	$37.45	$37.81	$36.38	$36.49	$30.66	254,144
2019-08-22	$37.76	$37.94	$37.18	$37.66	$31.64	172,407
2019-08-21	$37.35	$37.80	$37.17	$37.61	$31.60	197,550
2019-08-20	$37.54	$37.54	$37.04	$37.12	$31.19	143,441
2019-08-19	$37.54	$37.99	$37.11	$37.70	$31.68	220,487
2019-08-16	$36.64	$37.49	$36.64	$37.16	$31.22	275,829
2019-08-15	$36.06	$36.51	$36.06	$36.49	$30.66	223,124
2019-08-14	$36.48	$36.79	$36.02	$36.04	$30.28	217,049
2019-08-13	$36.49	$37.50	$36.36	$36.90	$31.00	206,352
2019-08-12	$36.78	$36.85	$36.39	$36.53	$30.69	300,967
2019-08-09	$37.68	$37.68	$36.44	$36.89	$31.00	264,113
2019-08-08	$37.21	$37.71	$36.90	$37.64	$31.63	394,021
2019-08-07	$36.03	$37.35	$35.84	$37.14	$31.21	363,905
2019-08-06	$36.38	$36.74	$35.88	$36.26	$30.47	277,388
2019-08-05	$36.20	$36.59	$35.93	$36.35	$30.54	524,104
2019-08-02	$36.48	$37.01	$36.25	$36.81	$30.93	259,279
2019-08-01	$36.76	$37.60	$36.22	$36.58	$30.73	539,594
2019-07-31	$38.58	$39.19	$36.78	$36.82	$30.94	1,000,212
2019-07-30	$38.97	$39.50	$37.42	$39.46	$33.15	562,684
2019-07-29	$38.45	$38.71	$38.07	$38.50	$32.35	427,447
2019-07-26	$37.88	$38.55	$37.84	$38.46	$32.31	313,785
2019-07-25	$38.65	$38.66	$37.82	$37.88	$31.83	367,611
2019-07-24	$37.83	$38.51	$37.83	$38.46	$32.31	232,350
2019-07-23	$37.77	$38.15	$37.77	$38.00	$31.93	301,055
2019-07-22	$38.14	$38.24	$37.55	$37.68	$31.66	227,167
2019-07-19	$37.90	$38.78	$37.90	$38.12	$32.03	441,145
2019-07-18	$37.88	$38.14	$37.77	$38.01	$31.94	329,905
2019-07-17	$38.34	$38.37	$37.78	$38.04	$31.96	317,003
2019-07-16	$38.10	$38.66	$37.96	$38.42	$32.28	319,950
2019-07-15	$38.77	$38.79	$37.97	$38.21	$32.10	342,712
2019-07-12	$38.79	$39.14	$38.52	$38.73	$32.54	321,115
2019-07-11	$39.40	$39.45	$38.39	$38.67	$32.49	412,783
2019-07-10	$39.33	$39.60	$39.13	$39.47	$33.16	325,189
2019-07-09	$40.17	$40.17	$38.82	$39.26	$32.99	372,537
2019-07-08	$40.37	$40.65	$40.15	$40.41	$33.95	451,945
2019-07-05	$40.14	$40.45	$39.66	$40.32	$33.88	263,231
2019-07-03	$40.19	$40.43	$39.87	$40.43	$33.97	200,707
2019-07-02	$39.61	$40.15	$39.33	$40.02	$33.63	475,005
2019-07-01	$39.19	$39.87	$38.99	$39.52	$33.21	509,090
2019-06-28	$38.21	$39.26	$38.21	$38.98	$32.75	821,565
2019-06-27	$37.39	$38.16	$37.18	$38.16	$32.06	464,075
2019-06-26	$37.95	$38.44	$36.90	$37.18	$31.24	812,415
2019-06-25	$38.32	$38.40	$37.75	$37.85	$31.80	888,961
2019-06-24	$39.13	$39.37	$38.23	$38.23	$32.12	386,879
2019-06-21	$39.67	$39.67	$38.94	$39.04	$32.80	634,375
2019-06-20	$39.39	$39.84	$39.13	$39.76	$33.41	370,839
2019-06-19	$38.93	$39.29	$38.60	$39.05	$32.81	766,078
2019-06-18	$37.91	$39.55	$37.91	$39.07	$32.83	559,262
2019-06-17	$37.49	$37.70	$37.31	$37.66	$31.64	279,280
2019-06-14	$37.42	$38.04	$37.34	$37.36	$31.39	293,709
2019-06-13	$36.92	$37.65	$36.92	$37.29	$31.33	464,807
2019-06-12	$36.62	$37.15	$36.51	$36.88	$30.99	431,991
2019-06-11	$36.12	$36.49	$35.88	$36.47	$30.64	257,184
2019-06-10	$35.53	$36.01	$35.53	$35.86	$30.13	461,057
2019-06-07	$34.71	$35.54	$34.40	$35.37	$29.72	457,482
2019-06-06	$34.20	$34.72	$33.72	$34.48	$28.97	449,117
2019-06-05	$34.17	$34.70	$33.63	$34.49	$28.65	507,754
2019-06-04	$33.79	$34.03	$33.50	$33.93	$28.18	528,217
2019-06-03	$33.69	$33.88	$33.31	$33.52	$27.84	491,471
2019-05-31	$33.78	$34.12	$33.61	$33.65	$27.95	486,869
2019-05-30	$34.23	$34.69	$33.85	$34.15	$28.36	313,586
2019-05-29	$34.60	$34.76	$34.13	$34.41	$28.58	341,295
2019-05-28	$35.03	$35.22	$34.56	$34.69	$28.81	649,742
2019-05-24	$35.04	$35.34	$34.73	$34.99	$29.06	452,868
2019-05-23	$35.73	$35.85	$34.60	$34.83	$28.93	491,895
2019-05-22	$36.44	$36.44	$35.81	$36.06	$29.95	285,574
2019-05-21	$36.46	$36.60	$36.16	$36.46	$30.28	259,314
2019-05-20	$37.19	$37.31	$36.04	$36.15	$30.03	519,092
2019-05-17	$37.77	$37.90	$37.32	$37.41	$31.07	438,400
2019-05-16	$37.81	$38.43	$37.75	$38.05	$31.60	181,819
2019-05-15	$37.54	$37.95	$37.36	$37.77	$31.37	316,445
2019-05-14	$37.86	$38.24	$37.77	$37.79	$31.39	232,859
2019-05-13	$38.10	$38.19	$37.53	$37.75	$31.35	333,175
2019-05-10	$38.14	$38.73	$37.92	$38.64	$32.09	241,957
2019-05-09	$37.95	$38.35	$37.57	$38.21	$31.74	325,766
2019-05-08	$38.87	$39.23	$38.16	$38.18	$31.71	235,711
2019-05-07	$39.85	$40.14	$38.66	$38.90	$32.31	269,362
2019-05-06	$39.89	$40.40	$39.74	$40.19	$33.38	340,408
2019-05-03	$39.45	$40.49	$39.44	$40.40	$33.56	415,447
2019-05-02	$39.24	$39.65	$38.84	$39.30	$32.64	468,288
2019-05-01	$39.01	$39.95	$39.01	$39.42	$32.74	735,968
2019-04-30	$39.80	$39.80	$37.81	$38.66	$32.11	1,044,109
2019-04-29	$40.02	$40.02	$38.76	$38.94	$32.34	622,901
2019-04-26	$39.05	$40.05	$38.97	$39.91	$33.15	618,001
2019-04-25	$38.71	$39.18	$38.53	$38.92	$32.33	270,746
2019-04-24	$38.50	$39.35	$38.50	$38.95	$32.35	326,712
2019-04-23	$37.44	$38.86	$37.30	$38.50	$31.98	591,989
2019-04-22	$38.06	$38.22	$36.96	$37.41	$31.07	653,762
2019-04-18	$38.25	$38.59	$37.80	$38.23	$31.75	709,656
2019-04-17	$38.40	$38.63	$37.89	$38.35	$31.85	541,855
2019-04-16	$38.78	$38.82	$37.79	$38.15	$31.69	357,983
2019-04-15	$39.08	$39.13	$38.61	$38.78	$32.21	316,566
2019-04-12	$38.80	$39.16	$38.68	$39.03	$32.42	662,914
2019-04-11	$38.60	$38.97	$38.23	$38.93	$32.33	291,306
2019-04-10	$38.21	$38.67	$38.20	$38.60	$32.06	309,392
2019-04-09	$38.83	$38.86	$38.07	$38.17	$31.70	309,195
2019-04-08	$38.78	$39.16	$38.51	$38.78	$32.21	404,056
2019-04-05	$38.65	$39.05	$38.27	$38.98	$32.38	496,691
2019-04-04	$37.82	$38.05	$37.46	$38.03	$31.59	365,999
2019-04-03	$37.61	$38.07	$37.42	$37.80	$31.40	549,842
2019-04-02	$37.97	$38.30	$37.12	$37.54	$31.18	814,257
2019-04-01	$37.99	$38.06	$37.30	$37.82	$31.41	768,429
2019-03-29	$37.51	$38.15	$37.34	$37.79	$31.39	928,925
2019-03-28	$35.86	$37.45	$35.70	$37.40	$31.06	564,252
2019-03-27	$35.55	$35.96	$35.18	$35.71	$29.66	1,130,284
2019-03-26	$35.65	$36.04	$35.13	$35.45	$29.44	443,876
2019-03-25	$36.30	$36.53	$35.49	$35.53	$29.51	647,494
2019-03-22	$37.33	$37.40	$36.36	$36.36	$30.20	341,466
2019-03-21	$36.75	$37.69	$36.64	$37.42	$31.08	321,001
2019-03-20	$36.94	$37.39	$36.53	$36.94	$30.68	307,366
2019-03-19	$36.71	$37.00	$36.58	$36.95	$30.69	415,573
2019-03-18	$36.63	$36.67	$36.12	$36.51	$30.32	385,742
2019-03-15	$37.01	$37.19	$36.38	$36.58	$30.38	859,737
2019-03-14	$37.34	$37.34	$36.85	$36.99	$30.72	428,415
2019-03-13	$37.08	$37.46	$37.00	$37.32	$31.00	453,588
2019-03-12	$37.10	$37.50	$36.89	$37.02	$30.75	451,558
2019-03-11	$35.78	$37.03	$35.78	$36.99	$30.72	470,625
2019-03-08	$34.68	$35.39	$34.68	$35.27	$29.29	378,985
2019-03-07	$35.05	$35.15	$34.54	$34.85	$28.95	437,317
2019-03-06	$35.64	$35.85	$35.22	$35.25	$28.95	295,234
2019-03-05	$35.72	$35.92	$35.57	$35.64	$29.27	235,570
2019-03-04	$36.29	$36.30	$35.07	$35.91	$29.49	398,652
2019-03-01	$36.14	$36.30	$35.38	$36.21	$29.73	609,139
2019-02-28	$36.64	$36.68	$35.96	$35.99	$29.55	373,440
2019-02-27	$36.30	$36.97	$36.26	$36.71	$30.14	289,642
2019-02-26	$37.81	$37.94	$36.51	$36.53	$30.00	422,947
2019-02-25	$37.05	$38.00	$37.02	$37.73	$30.98	747,923
2019-02-22	$36.90	$37.51	$36.82	$37.04	$30.42	491,978
2019-02-21	$36.63	$36.81	$36.46	$36.79	$30.21	326,487
2019-02-20	$36.20	$37.04	$35.96	$36.78	$30.20	401,134
2019-02-19	$35.37	$36.27	$35.19	$36.21	$29.73	437,524
2019-02-15	$35.18	$35.72	$35.03	$35.47	$29.13	444,544
2019-02-14	$35.37	$35.59	$34.88	$35.01	$28.75	375,554
2019-02-13	$35.38	$35.75	$35.16	$35.39	$29.06	380,266
2019-02-12	$35.69	$35.95	$35.28	$35.34	$29.02	470,403
2019-02-11	$35.97	$36.28	$35.20	$35.52	$29.17	713,199
2019-02-08	$36.42	$36.84	$35.26	$35.82	$29.41	541,711
2019-02-07	$37.05	$37.11	$35.62	$36.45	$29.93	974,382
2019-02-06	$37.82	$37.98	$37.16	$37.22	$30.56	872,207
2019-02-05	$36.74	$37.95	$36.02	$37.91	$31.13	522,731
2019-02-04	$37.52	$37.60	$36.75	$37.51	$30.80	494,260
2019-02-01	$36.87	$37.67	$36.70	$37.40	$30.71	544,990
2019-01-31	$36.29	$36.98	$35.73	$36.88	$30.28	572,155
2019-01-30	$35.91	$36.67	$35.77	$36.32	$29.82	313,505
2019-01-29	$35.54	$35.91	$35.33	$35.81	$29.41	369,255
2019-01-28	$35.25	$35.78	$35.21	$35.60	$29.23	466,267
2019-01-25	$35.50	$36.16	$35.33	$35.48	$29.13	517,372
2019-01-24	$34.43	$35.49	$34.36	$35.40	$29.07	336,873
2019-01-23	$34.83	$35.48	$34.06	$34.44	$28.28	325,440
2019-01-22	$35.29	$35.38	$34.52	$34.71	$28.50	478,843
2019-01-18	$34.97	$35.72	$34.93	$35.39	$29.06	545,357
2019-01-17	$34.36	$34.98	$34.12	$34.94	$28.69	525,384
2019-01-16	$34.13	$34.61	$33.74	$34.51	$28.34	491,198
2019-01-15	$33.64	$34.13	$33.31	$34.10	$28.00	393,232
2019-01-14	$33.99	$34.05	$33.44	$33.56	$27.56	492,867
2019-01-11	$34.10	$34.18	$33.41	$34.10	$28.00	360,035
2019-01-10	$33.33	$34.18	$33.25	$34.12	$28.02	279,323
2019-01-09	$33.40	$33.52	$32.87	$33.40	$27.43	313,740
2019-01-08	$32.49	$33.67	$32.49	$33.34	$27.38	772,652
2019-01-07	$32.78	$33.56	$32.53	$33.18	$27.25	517,436
2019-01-04	$31.65	$32.76	$31.51	$32.75	$26.89	472,823
2019-01-03	$30.76	$32.00	$30.51	$31.49	$25.86	416,628
2019-01-02	$31.09	$31.16	$29.79	$30.76	$25.26	759,037
2018-12-31	$31.32	$31.68	$30.89	$31.64	$25.98	601,456
2018-12-28	$30.84	$31.73	$30.50	$31.32	$25.72	708,524
2018-12-27	$29.57	$30.45	$28.07	$30.44	$25.00	729,687
2018-12-26	$29.20	$30.15	$28.37	$30.08	$24.70	735,097
2018-12-24	$30.08	$30.54	$29.08	$29.08	$23.88	381,389
2018-12-21	$30.54	$31.64	$30.00	$30.03	$24.66	1,585,078
2018-12-20	$32.21	$32.30	$30.22	$30.47	$25.02	811,437
2018-12-19	$32.41	$32.91	$32.08	$32.22	$26.46	530,959
2018-12-18	$32.52	$33.07	$32.21	$32.36	$26.57	620,738
2018-12-17	$33.65	$33.65	$32.12	$32.25	$26.48	627,564
2018-12-14	$34.70	$35.29	$33.64	$33.87	$27.47	624,476
2018-12-13	$35.03	$35.52	$34.84	$34.96	$28.36	518,584
2018-12-12	$35.05	$35.78	$34.98	$35.02	$28.40	447,288
2018-12-11	$35.63	$35.64	$34.87	$34.90	$28.31	566,420
2018-12-10	$35.55	$35.99	$35.00	$35.28	$28.62	529,613
2018-12-07	$37.49	$37.49	$35.28	$35.48	$28.78	741,169
2018-12-06	$35.32	$37.56	$35.00	$37.54	$30.45	646,017
2018-12-04	$36.82	$36.82	$35.38	$35.60	$28.87	766,743
2018-12-03	$37.20	$37.53	$36.39	$36.66	$29.73	424,564
2018-11-30	$37.15	$37.23	$36.49	$37.10	$30.09	527,204
2018-11-29	$36.60	$37.32	$36.60	$37.07	$30.07	426,877
2018-11-28	$36.39	$36.94	$36.08	$36.72	$29.78	397,051
2018-11-27	$36.26	$36.49	$35.80	$36.38	$29.51	288,160
2018-11-26	$36.28	$36.43	$35.82	$36.26	$29.41	705,172
2018-11-23	$36.35	$36.39	$35.79	$36.18	$29.35	171,471
2018-11-21	$36.30	$36.82	$36.01	$36.47	$29.58	508,183
2018-11-20	$36.89	$37.07	$36.03	$36.20	$29.36	528,586
2018-11-19	$36.23	$37.20	$36.16	$37.01	$30.02	550,178
2018-11-16	$36.00	$36.95	$36.00	$36.43	$29.55	714,970
2018-11-15	$36.93	$37.26	$36.15	$36.76	$29.82	334,390
2018-11-14	$37.12	$37.70	$36.71	$37.01	$30.02	511,165
2018-11-13	$36.67	$37.22	$36.46	$36.83	$29.87	396,340
2018-11-12	$36.14	$37.10	$36.03	$36.51	$29.61	484,559
2018-11-09	$36.40	$36.48	$35.87	$36.16	$29.33	432,386
2018-11-08	$36.37	$36.63	$35.91	$36.49	$29.60	311,549
2018-11-07	$36.21	$36.51	$35.67	$36.49	$29.60	456,642
2018-11-06	$37.17	$37.26	$35.95	$36.20	$29.36	446,230
2018-11-05	$37.12	$37.46	$36.76	$37.10	$30.09	555,726
2018-11-02	$37.16	$37.32	$36.33	$37.13	$30.12	906,091
2018-11-01	$36.39	$37.18	$36.14	$37.14	$30.12	460,777
2018-10-31	$36.20	$37.11	$36.00	$36.25	$29.40	869,691
2018-10-30	$37.04	$37.13	$35.76	$36.05	$29.24	1,199,370
2018-10-29	$35.66	$38.07	$35.20	$36.74	$29.80	1,589,777
2018-10-26	$36.42	$36.42	$33.09	$34.31	$27.83	1,524,185
2018-10-25	$36.29	$36.84	$35.66	$36.73	$29.79	588,738
2018-10-24	$35.91	$36.29	$35.49	$36.15	$29.32	661,896
2018-10-23	$35.25	$35.93	$34.84	$35.79	$29.03	767,067
2018-10-22	$36.35	$36.47	$35.50	$35.60	$28.87	782,512
2018-10-19	$36.01	$36.77	$36.01	$36.53	$29.63	392,258
2018-10-18	$36.55	$36.90	$35.79	$36.07	$29.26	555,079
2018-10-17	$36.22	$36.68	$35.96	$36.63	$29.71	682,921
2018-10-16	$35.46	$36.57	$35.10	$36.23	$29.39	587,036
2018-10-15	$35.60	$36.02	$35.23	$35.46	$28.76	790,338
2018-10-12	$36.73	$36.78	$35.40	$35.67	$28.93	887,513
2018-10-11	$37.09	$37.20	$36.13	$36.50	$29.60	1,030,430
2018-10-10	$37.91	$38.42	$37.13	$37.21	$30.18	1,447,679
2018-10-09	$39.07	$39.07	$38.00	$38.05	$30.86	815,244
2018-10-08	$38.44	$39.34	$38.44	$39.01	$31.64	336,742
2018-10-05	$38.75	$38.91	$38.38	$38.50	$31.23	414,152
2018-10-04	$38.25	$38.81	$37.84	$38.70	$31.39	581,295
2018-10-03	$40.20	$40.20	$38.08	$38.43	$31.17	601,395
2018-10-02	$40.11	$40.39	$39.33	$40.21	$32.61	498,945
2018-10-01	$41.01	$41.38	$39.95	$40.11	$32.53	686,014
2018-09-28	$42.15	$42.28	$40.80	$40.95	$33.21	625,606
2018-09-27	$42.40	$42.98	$42.10	$42.20	$34.23	429,014
2018-09-26	$41.90	$42.65	$41.45	$42.55	$34.51	720,400
2018-09-25	$46.00	$46.40	$45.50	$45.55	$34.11	571,022
2018-09-24	$46.25	$46.58	$45.70	$45.80	$34.29	437,839
2018-09-21	$46.55	$47.15	$46.00	$46.10	$34.52	937,732
2018-09-20	$46.05	$46.95	$45.85	$46.65	$34.93	425,371
2018-09-19	$47.35	$47.60	$45.90	$46.00	$34.44	655,527
2018-09-18	$47.50	$47.95	$47.05	$47.20	$35.34	365,947
2018-09-17	$47.80	$48.65	$47.15	$47.45	$35.53	509,467
2018-09-14	$48.20	$48.70	$47.85	$47.85	$35.83	342,273
2018-09-13	$48.00	$48.70	$47.89	$48.30	$36.17	287,156
2018-09-12	$47.30	$48.33	$47.20	$48.15	$35.76	344,983
2018-09-11	$47.50	$47.70	$46.95	$47.40	$35.20	265,487
2018-09-10	$47.55	$48.15	$47.30	$47.55	$35.31	304,911
2018-09-07	$47.90	$48.20	$47.10	$47.30	$35.13	463,621
2018-09-06	$47.70	$48.35	$47.50	$48.00	$35.65	231,564
2018-09-05	$46.85	$47.95	$46.75	$47.60	$35.35	251,787
2018-09-04	$48.20	$48.65	$46.80	$47.00	$34.90	240,338
2018-08-31	$46.65	$48.55	$46.65	$48.30	$35.87	591,576
2018-08-30	$46.85	$46.90	$46.43	$46.50	$34.53	233,713
2018-08-29	$47.30	$47.50	$46.83	$46.85	$34.79	251,883
2018-08-28	$47.05	$47.28	$46.55	$47.10	$34.98	290,030
2018-08-27	$47.30	$47.40	$46.65	$47.05	$34.94	219,266
2018-08-24	$46.75	$47.38	$46.45	$47.10	$34.98	175,150
2018-08-23	$47.55	$47.55	$46.60	$46.65	$34.64	265,303
2018-08-22	$48.15	$48.55	$47.45	$47.70	$35.42	315,264
2018-08-21	$48.40	$48.70	$48.00	$48.30	$35.87	431,550
2018-08-20	$47.70	$48.50	$47.65	$48.45	$35.98	520,504
2018-08-17	$46.65	$47.90	$46.45	$47.70	$35.42	501,652
2018-08-16	$46.00	$46.75	$45.75	$46.65	$34.64	502,327
2018-08-15	$45.60	$45.93	$45.10	$45.90	$34.09	312,714
2018-08-14	$45.30	$45.95	$45.25	$45.65	$33.90	285,228
2018-08-13	$45.50	$45.60	$44.88	$45.25	$33.60	230,732
2018-08-10	$46.00	$46.15	$45.20	$45.60	$33.86	295,562
2018-08-09	$45.80	$46.30	$45.70	$45.85	$34.05	226,325
2018-08-08	$45.95	$46.00	$45.20	$45.90	$34.09	241,414
2018-08-07	$46.10	$46.35	$45.55	$45.83	$34.04	253,140
2018-08-06	$46.15	$46.50	$45.45	$45.90	$34.09	320,928
2018-08-03	$47.00	$47.15	$46.10	$46.25	$34.35	517,449
2018-08-02	$46.50	$47.15	$46.26	$47.05	$34.94	285,108
2018-08-01	$46.95	$47.30	$46.25	$46.65	$34.64	425,291
2018-07-31	$45.65	$47.20	$45.15	$46.75	$34.72	637,098
2018-07-30	$46.00	$46.65	$45.30	$45.65	$33.90	908,462
2018-07-27	$46.90	$47.55	$45.70	$45.85	$34.05	604,703
2018-07-26	$47.15	$47.70	$46.65	$46.70	$34.68	337,182
2018-07-25	$47.40	$47.45	$46.50	$47.15	$35.02	328,683
2018-07-24	$47.60	$47.70	$47.05	$47.50	$35.28	460,348
2018-07-23	$48.60	$48.60	$47.40	$47.60	$35.35	384,954
2018-07-20	$49.65	$49.65	$48.50	$48.70	$36.17	431,701
2018-07-19	$48.15	$49.75	$48.00	$49.70	$36.91	498,257
2018-07-18	$49.45	$49.80	$47.75	$48.25	$35.83	480,024
2018-07-17	$49.55	$49.85	$48.80	$49.60	$36.84	492,768
2018-07-16	$48.85	$49.50	$48.80	$49.45	$36.72	297,905
2018-07-13	$49.05	$49.35	$48.50	$48.65	$36.13	264,477
2018-07-12	$49.85	$49.85	$48.95	$49.10	$36.46	422,949
2018-07-11	$50.10	$50.25	$49.50	$49.55	$36.80	281,158
2018-07-10	$51.05	$51.05	$49.80	$50.25	$37.32	683,942
2018-07-09	$51.05	$51.70	$50.55	$50.85	$37.76	488,926
2018-07-06	$51.00	$51.45	$50.50	$51.05	$37.91	194,400
2018-07-05	$50.30	$50.95	$49.95	$50.85	$37.76	196,517
2018-07-03	$49.75	$50.25	$49.05	$50.05	$37.17	128,733
2018-07-02	$50.65	$50.65	$48.95	$49.70	$36.91	363,881
2018-06-29	$50.15	$51.35	$49.45	$50.85	$37.76	512,451
2018-06-28	$49.90	$50.25	$49.30	$50.25	$37.32	239,917
2018-06-27	$50.30	$50.85	$47.79	$49.80	$36.98	610,145
2018-06-26	$48.90	$50.30	$48.78	$50.10	$37.21	580,441
2018-06-25	$48.30	$49.00	$47.45	$48.95	$36.35	559,520
2018-06-22	$47.75	$48.65	$47.60	$48.35	$35.91	1,953,883
2018-06-21	$48.60	$48.80	$47.35	$47.60	$35.35	476,003
2018-06-20	$50.25	$50.45	$48.55	$48.70	$36.17	443,574
2018-06-19	$50.50	$50.70	$49.95	$50.25	$37.32	582,920
2018-06-18	$50.00	$50.65	$49.70	$50.55	$37.54	551,507
2018-06-15	$50.35	$50.70	$49.95	$50.05	$37.17	891,105
2018-06-14	$51.35	$51.73	$50.30	$50.50	$37.50	725,649
2018-06-13	$52.45	$52.50	$50.80	$51.15	$37.99	818,195
2018-06-12	$52.00	$52.65	$51.90	$52.55	$39.03	592,760
2018-06-11	$52.00	$52.60	$51.35	$52.15	$38.73	411,677
2018-06-08	$51.45	$51.95	$50.98	$51.85	$38.51	554,701
2018-06-07	$51.40	$51.75	$51.25	$51.65	$38.36	424,607
2018-06-06	$51.60	$51.75	$51.05	$51.50	$38.25	416,026
2018-06-05	$51.55	$52.05	$51.45	$52.00	$38.32	667,061
2018-06-04	$51.15	$51.70	$51.00	$51.55	$37.99	372,679
2018-06-01	$50.70	$51.25	$50.10	$51.15	$37.69	369,681
2018-05-31	$50.35	$50.80	$49.95	$50.50	$37.21	591,285
2018-05-30	$49.95	$50.55	$49.95	$50.45	$37.18	464,735
2018-05-29	$49.90	$50.15	$49.70	$49.85	$36.74	397,826
2018-05-25	$49.35	$50.40	$49.35	$50.05	$36.88	457,571
2018-05-24	$49.70	$49.83	$48.75	$49.30	$36.33	501,911
2018-05-23	$49.85	$50.50	$49.50	$49.85	$36.74	696,450
2018-05-22	$49.05	$49.90	$48.90	$49.90	$36.77	700,475
2018-05-21	$48.55	$49.05	$48.25	$48.95	$36.07	629,012
2018-05-18	$47.40	$48.45	$47.30	$48.30	$35.59	662,971
2018-05-17	$46.80	$47.28	$46.45	$47.20	$34.78	367,411
2018-05-16	$46.55	$47.10	$46.50	$46.60	$34.34	384,831
2018-05-15	$46.95	$46.95	$46.20	$46.45	$34.23	634,804
2018-05-14	$47.60	$48.00	$46.50	$47.00	$34.64	1,133,152
2018-05-11	$48.45	$50.08	$47.30	$47.70	$35.15	511,215
2018-05-10	$48.30	$48.70	$48.05	$48.45	$35.70	581,782
2018-05-09	$48.25	$48.60	$47.85	$48.05	$35.41	675,292
2018-05-08	$49.30	$49.35	$47.60	$48.40	$35.67	956,203
2018-05-07	$49.30	$49.85	$48.80	$49.30	$36.33	870,885
2018-05-04	$52.55	$52.55	$48.65	$48.75	$35.92	790,557
2018-05-03	$52.00	$52.80	$51.40	$51.55	$37.99	544,394
2018-05-02	$51.85	$52.20	$51.45	$51.85	$38.21	500,044
2018-05-01	$51.90	$52.10	$51.25	$51.80	$38.17	504,609
2018-04-30	$52.85	$52.90	$51.85	$51.85	$38.21	590,804
2018-04-27	$51.95	$52.90	$51.90	$52.65	$38.80	369,493
2018-04-26	$52.30	$52.40	$51.65	$52.05	$38.36	288,488
2018-04-25	$52.20	$52.55	$51.95	$52.30	$38.54	377,020
2018-04-24	$52.50	$52.95	$52.00	$52.15	$38.43	374,179
2018-04-23	$52.50	$52.85	$52.25	$52.50	$38.69	217,052
2018-04-20	$52.60	$53.00	$52.25	$52.40	$38.61	530,932
2018-04-19	$53.05	$53.10	$52.55	$52.85	$38.95	419,407
2018-04-18	$53.25	$53.60	$53.10	$53.20	$39.20	425,246
2018-04-17	$52.60	$53.40	$52.60	$53.10	$39.13	492,671
2018-04-16	$52.70	$52.90	$52.45	$52.65	$38.80	702,962
2018-04-13	$52.45	$53.08	$52.45	$52.80	$38.91	574,336
2018-04-12	$52.70	$53.00	$52.05	$52.45	$38.65	303,863
2018-04-11	$52.35	$53.03	$52.25	$52.55	$38.73	363,080
2018-04-10	$52.85	$53.05	$52.40	$52.55	$38.73	446,300
2018-04-09	$52.85	$53.05	$52.25	$52.35	$38.58	392,142
2018-04-06	$52.50	$53.25	$52.05	$52.65	$38.80	571,664
2018-04-05	$53.00	$53.45	$52.50	$52.75	$38.87	583,781
2018-04-04	$50.80	$53.05	$50.80	$52.90	$38.98	757,235
2018-04-03	$52.20	$52.50	$50.75	$51.25	$37.77	852,147
2018-04-02	$51.85	$52.30	$51.30	$52.00	$38.32	791,571
2018-03-29	$53.10	$53.35	$51.88	$52.05	$38.36	811,841
2018-03-28	$52.70	$53.75	$52.70	$52.75	$38.87	696,345
2018-03-27	$52.35	$53.45	$51.55	$52.75	$38.87	634,230
2018-03-26	$51.00	$52.40	$50.90	$52.20	$38.47	679,679
2018-03-23	$52.95	$52.98	$50.45	$50.45	$37.18	462,243
2018-03-22	$51.80	$53.65	$51.65	$53.05	$39.09	638,788
2018-03-21	$52.05	$53.00	$51.75	$52.25	$38.50	339,744
2018-03-20	$52.50	$52.95	$51.73	$51.95	$38.28	423,029
2018-03-19	$53.20	$53.25	$52.05	$52.45	$38.65	439,185
2018-03-16	$52.35	$53.55	$52.10	$53.45	$39.39	835,188
2018-03-15	$51.75	$52.50	$51.70	$52.50	$38.69	743,123
2018-03-14	$52.00	$52.20	$51.40	$51.70	$38.10	297,391
2018-03-13	$51.75	$52.25	$51.60	$51.85	$38.21	620,075
2018-03-12	$50.45	$51.65	$50.45	$51.45	$37.91	628,385
2018-03-09	$51.10	$51.50	$50.05	$50.55	$37.25	625,160
2018-03-08	$51.00	$51.20	$50.45	$50.95	$37.55	790,663
2018-03-07	$51.45	$51.85	$50.60	$50.90	$37.51	701,017
2018-03-06	$51.00	$51.80	$50.40	$51.75	$38.14	658,870
2018-03-05	$51.80	$52.05	$51.10	$51.10	$37.37	602,626
2018-03-02	$50.05	$52.00	$49.75	$51.90	$37.95	773,574
2018-03-01	$51.20	$51.65	$49.85	$50.25	$36.75	859,517
2018-02-28	$52.95	$52.95	$51.10	$51.15	$37.40	750,729
2018-02-27	$53.45	$53.60	$52.35	$52.65	$38.50	658,366
2018-02-26	$52.35	$53.45	$52.20	$53.35	$39.01	621,634
2018-02-23	$51.60	$52.35	$51.30	$52.25	$38.21	586,070
2018-02-22	$52.45	$52.55	$51.15	$51.25	$37.48	678,228
2018-02-21	$51.75	$52.80	$51.28	$52.00	$38.03	1,343,750
2018-02-20	$54.65	$54.85	$51.75	$51.95	$37.99	3,808,463
2018-02-16	$53.95	$54.90	$53.35	$54.75	$40.04	431,808
2018-02-15	$54.40	$54.58	$53.45	$54.00	$39.49	630,816
2018-02-14	$51.40	$54.50	$51.25	$54.30	$39.71	803,942
2018-02-13	$50.85	$52.05	$50.40	$51.90	$37.95	584,458
2018-02-12	$49.60	$50.85	$49.15	$50.80	$37.15	481,250
2018-02-09	$49.50	$50.10	$48.40	$49.45	$36.16	530,985
2018-02-08	$50.05	$50.25	$49.05	$49.10	$35.91	588,248
2018-02-07	$50.50	$50.75	$49.75	$50.00	$36.56	652,941
2018-02-06	$50.10	$51.15	$49.40	$50.80	$37.15	741,771
2018-02-05	$51.75	$52.10	$50.55	$50.70	$37.08	517,750
2018-02-02	$52.45	$52.90	$51.55	$52.10	$38.10	557,867
2018-02-01	$53.05	$53.10	$52.25	$52.90	$38.68	594,743
2018-01-31	$54.30	$54.70	$52.55	$52.90	$38.68	732,027
2018-01-30	$53.75	$55.55	$53.75	$54.05	$39.53	438,712
2018-01-29	$55.50	$55.70	$54.60	$55.00	$40.22	692,407
2018-01-26	$55.60	$55.75	$54.75	$55.50	$40.59	371,457
2018-01-25	$54.50	$55.40	$53.95	$55.35	$40.48	512,706
2018-01-24	$52.55	$54.80	$52.50	$54.50	$39.85	708,258
2018-01-23	$51.75	$52.60	$51.40	$52.50	$38.39	401,122
2018-01-22	$52.00	$52.25	$51.60	$51.90	$37.95	374,861
2018-01-19	$51.60	$52.30	$51.60	$51.95	$37.99	440,118
2018-01-18	$52.15	$52.60	$51.78	$51.85	$37.92	389,898
2018-01-17	$51.30	$52.75	$51.25	$52.45	$38.36	291,498
2018-01-16	$51.75	$52.05	$51.20	$51.25	$37.48	469,788
2018-01-12	$51.85	$52.20	$51.45	$51.55	$37.70	332,169
2018-01-11	$50.60	$52.00	$50.40	$51.85	$37.92	608,169
2018-01-10	$50.15	$50.80	$49.45	$50.70	$37.08	679,914
2018-01-09	$51.75	$51.95	$50.20	$50.35	$36.82	503,962
2018-01-08	$51.10	$51.80	$50.40	$51.55	$37.70	694,650
2018-01-05	$50.35	$50.55	$49.80	$50.10	$36.64	476,012
2018-01-04	$51.85	$51.95	$49.95	$50.05	$36.60	627,820
2018-01-03	$50.75	$51.85	$50.75	$51.75	$37.84	504,075
2018-01-02	$50.40	$50.70	$50.00	$50.60	$37.00	426,644
2017-12-29	$49.65	$50.45	$49.10	$49.90	$36.49	400,202
2017-12-28	$49.45	$49.95	$49.15	$49.60	$36.27	326,274
2017-12-27	$49.60	$50.35	$49.45	$49.45	$36.16	610,512
2017-12-26	$48.50	$49.95	$47.80	$49.45	$36.16	585,512
2017-12-22	$49.50	$50.05	$48.70	$48.75	$35.65	690,741
2017-12-21	$50.55	$50.85	$49.50	$49.55	$36.23	452,528
2017-12-20	$50.90	$51.20	$50.53	$50.55	$36.97	272,755
2017-12-19	$51.00	$51.70	$50.75	$50.80	$37.15	298,757
2017-12-18	$51.15	$51.65	$50.95	$51.15	$37.40	414,573
2017-12-15	$51.00	$51.70	$50.85	$51.25	$37.48	657,473
2017-12-14	$51.00	$51.25	$50.60	$51.00	$37.29	663,211
2017-12-13	$51.70	$51.95	$50.75	$50.85	$37.19	617,357
2017-12-12	$51.10	$51.95	$51.00	$51.55	$37.70	981,723
2017-12-11	$50.65	$51.25	$50.20	$50.95	$37.26	388,469
2017-12-08	$51.30	$51.50	$50.50	$50.55	$36.97	448,038
2017-12-07	$50.95	$51.55	$50.50	$51.25	$37.48	452,141
2017-12-06	$51.15	$51.50	$50.73	$51.15	$37.11	189,908
2017-12-05	$50.95	$51.65	$50.60	$51.20	$37.15	288,570
2017-12-04	$51.90	$52.15	$50.50	$50.75	$36.82	411,128
2017-12-01	$51.50	$51.90	$50.95	$51.70	$37.51	538,687
2017-11-30	$51.35	$51.75	$51.25	$51.60	$37.44	567,177
2017-11-29	$52.10	$52.40	$51.05	$51.30	$37.22	452,300
2017-11-28	$52.10	$52.75	$51.85	$52.25	$37.91	403,186
2017-11-27	$52.10	$52.40	$51.45	$51.95	$37.70	410,049
2017-11-24	$52.75	$52.75	$51.85	$52.18	$37.86	188,895
2017-11-22	$52.70	$52.80	$52.30	$52.55	$38.13	181,618
2017-11-21	$52.75	$53.05	$52.40	$52.65	$38.20	252,382
2017-11-20	$53.40	$53.65	$52.45	$52.65	$38.20	344,473
2017-11-17	$53.55	$53.75	$53.20	$53.50	$38.82	460,142
2017-11-16	$53.55	$53.95	$52.95	$53.85	$39.07	646,425
2017-11-15	$53.00	$53.80	$52.50	$53.45	$38.78	428,204
2017-11-14	$52.60	$53.70	$52.30	$53.15	$38.57	575,635
2017-11-13	$52.40	$54.05	$52.40	$52.55	$38.13	519,813
2017-11-10	$52.10	$52.90	$52.05	$52.60	$38.17	602,074
2017-11-09	$51.95	$52.50	$51.75	$52.10	$37.80	427,275
2017-11-08	$51.90	$52.60	$51.65	$52.25	$37.91	288,386
2017-11-07	$51.30	$52.05	$51.20	$51.90	$37.66	486,365
2017-11-06	$51.75	$52.15	$51.15	$51.30	$37.22	341,889
2017-11-03	$51.65	$52.22	$51.23	$51.85	$37.62	327,611
2017-11-02	$52.60	$53.20	$51.85	$51.90	$37.66	452,645
2017-11-01	$52.05	$52.85	$51.90	$52.50	$38.09	546,274
2017-10-31	$51.60	$52.05	$51.20	$51.80	$37.59	440,486
2017-10-30	$51.65	$52.10	$50.90	$51.45	$37.33	418,034
2017-10-27	$51.75	$52.40	$51.55	$51.80	$37.59	487,322
2017-10-26	$51.25	$52.55	$50.90	$51.90	$37.66	618,459
2017-10-25	$51.35	$51.90	$50.45	$50.65	$36.75	523,414
2017-10-24	$52.35	$53.10	$50.40	$51.25	$37.19	924,102
2017-10-23	$55.80	$56.35	$52.40	$52.50	$38.09	1,609,541
2017-10-20	$53.60	$53.80	$52.85	$53.00	$38.46	279,803
2017-10-19	$52.85	$53.60	$52.40	$53.35	$38.71	314,311
2017-10-18	$52.20	$53.10	$51.90	$53.00	$38.46	266,029
2017-10-17	$52.30	$52.82	$51.95	$52.25	$37.91	178,476
2017-10-16	$52.40	$52.60	$51.80	$52.45	$38.06	155,208
2017-10-13	$51.70	$52.55	$51.50	$52.30	$37.95	201,756
2017-10-12	$51.55	$52.15	$51.48	$51.60	$37.44	170,320
2017-10-11	$51.15	$52.05	$51.07	$51.60	$37.44	248,687
2017-10-10	$50.85	$51.70	$50.70	$51.20	$37.15	195,196
2017-10-09	$51.05	$51.05	$50.35	$50.75	$36.82	165,757
2017-10-06	$50.85	$51.38	$50.20	$50.70	$36.79	653,501
2017-10-05	$51.45	$52.20	$50.80	$50.90	$36.93	374,966
2017-10-04	$51.85	$52.15	$51.50	$51.50	$37.37	300,401
2017-10-03	$51.80	$52.45	$51.75	$52.35	$37.99	317,392
2017-10-02	$51.25	$52.25	$51.10	$51.75	$37.55	343,175
2017-09-29	$51.30	$51.30	$50.55	$51.00	$37.01	272,969
2017-09-28	$51.30	$51.40	$50.65	$51.25	$37.19	237,304
2017-09-27	$50.90	$51.40	$50.40	$51.35	$37.26	314,636
2017-09-26	$50.80	$51.30	$50.65	$50.75	$36.82	334,822
2017-09-25	$50.15	$51.25	$49.65	$50.65	$36.75	511,002
2017-09-22	$49.00	$50.28	$48.40	$50.00	$36.28	611,437
2017-09-21	$48.55	$48.95	$48.25	$48.90	$35.48	236,094
2017-09-20	$48.95	$49.05	$48.50	$48.60	$35.26	265,226
2017-09-19	$48.00	$49.00	$47.80	$49.00	$35.55	315,192
2017-09-18	$47.90	$48.05	$47.55	$47.80	$34.68	312,896
2017-09-15	$47.85	$48.20	$47.45	$47.85	$34.72	545,660
2017-09-14	$47.85	$48.55	$47.60	$48.00	$34.83	342,305
2017-09-13	$48.50	$48.95	$48.10	$48.20	$34.70	268,603
2017-09-12	$48.70	$48.90	$48.15	$48.60	$34.99	253,887
2017-09-11	$49.00	$49.35	$48.50	$48.55	$34.96	258,602
2017-09-08	$47.95	$48.75	$47.65	$48.75	$35.10	308,290
2017-09-07	$48.30	$48.30	$47.80	$47.80	$34.42	210,141
2017-09-06	$47.80	$48.35	$47.64	$48.10	$34.63	235,990
2017-09-05	$47.00	$47.73	$46.40	$47.55	$34.24	231,098
2017-09-01	$47.90	$48.00	$46.90	$47.05	$33.88	322,505
2017-08-31	$46.10	$47.85	$45.80	$47.80	$34.42	303,900
2017-08-30	$45.15	$46.10	$45.15	$46.05	$33.16	194,313
2017-08-29	$45.00	$45.55	$45.00	$45.30	$32.62	124,200
2017-08-28	$45.55	$45.70	$44.85	$45.35	$32.65	372,408
2017-08-25	$45.00	$45.55	$44.78	$45.35	$32.65	128,326
2017-08-24	$44.45	$44.90	$44.20	$44.60	$32.11	262,978
2017-08-23	$43.90	$44.65	$43.85	$44.25	$31.86	263,461
2017-08-22	$44.70	$44.85	$44.10	$44.10	$31.75	156,007
2017-08-21	$44.20	$44.75	$44.20	$44.50	$32.04	189,313
2017-08-18	$44.00	$44.55	$43.85	$44.40	$31.97	221,746
2017-08-17	$46.30	$46.45	$44.25	$44.35	$31.93	398,994
2017-08-16	$47.05	$47.25	$46.23	$46.30	$33.34	138,851
2017-08-15	$47.35	$47.35	$46.65	$46.90	$33.77	140,927
2017-08-14	$46.65	$47.55	$46.65	$47.35	$34.09	176,529
2017-08-11	$46.85	$47.10	$46.45	$46.70	$33.62	234,448
2017-08-10	$47.05	$47.40	$46.75	$46.75	$33.66	120,100
2017-08-09	$47.60	$48.00	$47.10	$47.15	$33.95	170,918
2017-08-08	$48.50	$48.75	$47.60	$47.80	$34.42	237,725
2017-08-07	$48.50	$48.63	$48.05	$48.50	$34.92	259,617
2017-08-04	$48.25	$48.70	$48.15	$48.45	$34.88	159,653
2017-08-03	$47.65	$48.35	$47.55	$48.15	$34.67	349,804
2017-08-02	$48.80	$48.80	$47.45	$47.60	$34.27	167,117
2017-08-01	$48.15	$48.80	$47.88	$48.80	$35.14	166,171
2017-07-31	$47.75	$47.95	$46.93	$47.85	$34.45	240,149
2017-07-28	$48.50	$48.55	$47.05	$47.55	$34.24	284,249
2017-07-27	$48.70	$48.95	$48.05	$48.55	$34.96	503,234
2017-07-26	$48.90	$49.00	$48.30	$48.40	$34.85	366,574
2017-07-25	$48.75	$49.00	$47.50	$48.55	$34.96	489,470
2017-07-24	$48.20	$48.20	$47.20	$47.55	$34.24	247,402
2017-07-21	$48.00	$48.38	$47.40	$48.10	$34.63	401,298
2017-07-20	$47.45	$48.05	$47.05	$47.70	$34.34	188,062
2017-07-19	$46.55	$47.60	$46.55	$47.45	$34.16	255,795
2017-07-18	$46.10	$46.95	$46.05	$46.45	$33.44	196,488
2017-07-17	$46.05	$46.30	$45.45	$46.25	$33.30	383,052
2017-07-14	$45.85	$46.25	$45.40	$46.10	$33.19	328,866
2017-07-13	$46.75	$46.95	$45.85	$45.90	$33.05	179,923
2017-07-12	$46.05	$46.95	$46.05	$46.65	$33.59	194,913
2017-07-11	$45.30	$45.78	$45.15	$45.70	$32.90	192,600
2017-07-10	$45.65	$45.80	$45.28	$45.35	$32.65	431,111
2017-07-07	$45.10	$45.80	$45.05	$45.65	$32.87	297,842
2017-07-06	$45.55	$45.60	$44.88	$45.05	$32.44	307,527
2017-07-05	$45.90	$46.20	$45.50	$45.75	$32.94	168,923
2017-07-03	$45.85	$46.30	$45.60	$45.95	$33.08	146,745
2017-06-30	$45.60	$45.95	$45.36	$45.70	$32.90	250,760
2017-06-29	$45.70	$45.70	$44.85	$45.35	$32.65	202,785
2017-06-28	$45.85	$46.00	$45.26	$45.75	$32.94	229,103
2017-06-27	$47.60	$48.30	$45.45	$45.50	$32.76	646,566
2017-06-26	$48.50	$48.55	$48.00	$48.25	$34.74	385,209
2017-06-23	$47.45	$48.30	$47.10	$48.20	$34.70	461,011
2017-06-22	$47.00	$47.45	$46.75	$47.35	$34.09	117,800
2017-06-21	$47.20	$47.55	$46.85	$46.95	$33.80	124,400
2017-06-20	$47.75	$47.85	$46.90	$47.20	$33.98	320,563
2017-06-19	$47.30	$47.98	$46.78	$47.75	$34.38	252,238
2017-06-16	$46.70	$47.35	$46.45	$47.25	$34.02	425,721
2017-06-15	$46.60	$47.35	$46.60	$47.00	$33.84	201,632
2017-06-14	$47.50	$47.70	$45.98	$47.05	$33.88	205,402
2017-06-13	$46.90	$47.45	$46.50	$47.40	$34.13	180,204
2017-06-12	$46.70	$47.20	$46.40	$46.70	$33.62	331,483
2017-06-09	$45.60	$46.65	$44.93	$46.65	$33.59	290,123
2017-06-08	$45.00	$45.45	$44.55	$45.45	$32.72	174,512
2017-06-07	$45.00	$45.25	$44.08	$45.00	$32.40	148,646
2017-06-06	$44.90	$45.40	$44.22	$45.10	$32.47	207,013
2017-06-05	$45.80	$45.90	$44.90	$45.15	$32.51	316,420
2017-06-02	$46.55	$47.10	$46.05	$46.10	$32.92	266,890
2017-06-01	$45.85	$46.50	$45.00	$46.45	$33.17	263,547
2017-05-31	$44.80	$45.80	$44.35	$45.75	$32.67	336,135
2017-05-30	$44.70	$45.15	$44.47	$44.60	$31.85	634,332
2017-05-26	$45.20	$45.20	$44.65	$44.70	$31.92	78,135
2017-05-25	$45.20	$45.45	$45.00	$45.05	$32.17	109,025
2017-05-24	$44.85	$45.50	$44.63	$45.05	$32.17	181,335
2017-05-23	$44.60	$45.00	$44.15	$44.75	$31.95	105,473
2017-05-22	$44.55	$44.90	$44.05	$44.45	$31.74	114,475
2017-05-19	$43.50	$44.45	$43.30	$44.35	$31.67	215,628
2017-05-18	$43.70	$44.10	$43.15	$43.50	$31.06	303,786
2017-05-17	$44.95	$45.35	$43.65	$43.75	$31.24	502,932
2017-05-16	$45.35	$45.63	$44.43	$45.40	$32.42	165,664
2017-05-15	$44.75	$45.65	$44.35	$45.30	$32.35	231,149
2017-05-12	$44.35	$44.70	$43.90	$44.55	$31.81	176,125
2017-05-11	$44.95	$45.00	$44.15	$44.40	$31.70	407,523
2017-05-10	$45.05	$45.65	$44.95	$45.10	$32.20	361,647
2017-05-09	$45.25	$45.50	$44.80	$45.15	$32.24	173,371
2017-05-08	$45.35	$45.70	$44.95	$45.35	$32.38	184,156
2017-05-05	$44.95	$45.48	$44.53	$45.35	$32.38	450,296
2017-05-04	$46.25	$46.25	$44.60	$44.70	$31.92	451,581
2017-05-03	$45.70	$46.20	$44.80	$45.15	$32.24	312,202
2017-05-02	$45.90	$46.10	$45.50	$45.65	$32.60	455,392
2017-05-01	$45.20	$45.95	$44.51	$45.95	$32.81	381,483
2017-04-28	$47.00	$47.25	$44.95	$45.05	$32.17	456,119
2017-04-27	$46.75	$48.05	$46.45	$46.95	$33.52	391,469
2017-04-26	$45.25	$46.83	$44.95	$46.50	$33.20	527,905
2017-04-25	$47.35	$47.35	$45.00	$45.25	$32.31	824,805
2017-04-24	$47.40	$47.60	$46.60	$47.05	$33.60	484,455
2017-04-21	$46.80	$47.10	$46.35	$46.80	$33.42	216,118
2017-04-20	$46.55	$47.05	$46.45	$46.95	$33.52	268,186
2017-04-19	$46.95	$47.54	$46.05	$46.35	$33.10	529,731
2017-04-18	$47.55	$47.90	$46.95	$47.15	$33.67	293,293
2017-04-17	$47.05	$47.65	$46.90	$47.65	$34.02	273,835
2017-04-13	$46.20	$47.90	$46.20	$46.90	$33.49	355,815
2017-04-12	$46.50	$46.70	$46.00	$46.25	$33.02	379,276
2017-04-11	$46.70	$47.45	$45.85	$46.75	$33.38	377,281
2017-04-10	$47.85	$48.85	$47.70	$47.75	$34.10	376,742
2017-04-07	$46.75	$48.00	$46.45	$47.85	$34.17	550,212
2017-04-06	$45.35	$46.85	$44.65	$46.75	$33.38	585,600
2017-04-05	$46.30	$46.30	$45.23	$45.30	$32.35	475,046
2017-04-04	$45.90	$46.40	$45.65	$46.05	$32.88	378,609
2017-04-03	$45.75	$46.05	$45.50	$46.00	$32.85	427,891
2017-03-31	$45.40	$46.00	$45.20	$45.70	$32.63	510,350
2017-03-30	$45.40	$45.80	$45.25	$45.55	$32.52	325,232
2017-03-29	$44.90	$45.80	$44.60	$45.45	$32.45	437,216
2017-03-28	$44.50	$45.10	$44.35	$44.85	$32.03	153,689
2017-03-27	$44.35	$44.85	$43.60	$44.65	$31.88	147,387
2017-03-24	$44.85	$45.10	$44.53	$44.75	$31.95	262,262
2017-03-23	$44.20	$44.90	$43.60	$44.75	$31.95	177,668
2017-03-22	$43.90	$44.40	$43.50	$44.20	$31.56	168,064
2017-03-21	$44.55	$44.65	$43.93	$44.00	$31.42	164,646
2017-03-20	$44.60	$45.15	$44.25	$44.30	$31.63	336,760
2017-03-17	$44.50	$45.00	$44.45	$44.70	$31.92	439,028
2017-03-16	$44.80	$44.80	$44.20	$44.75	$31.95	271,439
2017-03-15	$44.20	$44.80	$43.60	$44.65	$31.88	345,167
2017-03-14	$43.45	$44.50	$43.00	$43.95	$31.38	294,737
2017-03-13	$43.05	$43.85	$42.98	$43.65	$31.17	204,067
2017-03-10	$43.60	$43.75	$42.85	$43.05	$30.74	235,612
2017-03-09	$43.40	$43.60	$42.80	$43.25	$30.88	316,669
2017-03-08	$44.05	$44.05	$43.30	$43.35	$30.95	261,366
2017-03-07	$43.95	$44.05	$43.50	$44.00	$31.42	299,666
2017-03-06	$43.90	$44.18	$43.30	$44.05	$31.45	234,100
2017-03-03	$43.85	$44.25	$43.60	$44.25	$31.60	215,403
2017-03-02	$44.70	$44.70	$44.30	$44.45	$31.47	188,232
2017-03-01	$44.65	$45.00	$44.05	$44.90	$31.79	232,933
2017-02-28	$44.70	$44.90	$44.20	$44.25	$31.33	221,873
2017-02-27	$44.10	$44.90	$44.00	$44.80	$31.72	299,523
2017-02-24	$44.55	$44.58	$43.90	$44.10	$31.22	179,403
2017-02-23	$44.70	$44.83	$43.90	$44.80	$31.72	215,434
2017-02-22	$44.45	$44.60	$44.05	$44.40	$31.44	202,930
2017-02-21	$44.25	$44.85	$43.85	$44.65	$31.61	189,529
2017-02-17	$43.75	$44.15	$43.30	$44.15	$31.26	227,889
2017-02-16	$44.10	$44.35	$43.45	$43.60	$30.87	169,539
2017-02-15	$43.80	$44.25	$43.40	$44.10	$31.22	147,222
2017-02-14	$43.95	$44.40	$43.65	$44.05	$31.19	125,819
2017-02-13	$44.80	$45.05	$43.85	$44.20	$31.30	315,381
2017-02-10	$45.25	$45.50	$44.65	$44.75	$31.69	292,030
2017-02-09	$43.65	$45.20	$43.65	$45.15	$31.97	375,295
2017-02-08	$42.90	$43.85	$42.90	$43.55	$30.84	245,008
2017-02-07	$43.00	$43.30	$42.70	$43.00	$30.45	293,839
2017-02-06	$43.40	$43.70	$42.25	$43.05	$30.48	363,078
2017-02-03	$42.50	$43.65	$42.10	$43.55	$30.84	342,754
2017-02-02	$41.55	$42.85	$40.75	$42.60	$30.16	540,818
2017-02-01	$41.00	$41.65	$40.40	$41.45	$29.35	360,406
2017-01-31	$39.85	$41.35	$39.85	$41.20	$29.17	382,472
2017-01-30	$39.75	$39.90	$39.05	$39.75	$28.14	176,614
2017-01-27	$40.85	$40.85	$39.75	$40.00	$28.32	150,596
2017-01-26	$41.00	$41.30	$40.60	$40.75	$28.85	155,624
2017-01-25	$40.85	$41.45	$40.85	$41.10	$29.10	139,328
2017-01-24	$40.15	$41.05	$40.05	$40.93	$28.98	215,320
2017-01-23	$39.90	$40.20	$39.65	$40.10	$28.39	199,389
2017-01-20	$40.15	$40.52	$39.70	$39.95	$28.29	218,680
2017-01-19	$40.75	$40.90	$39.95	$39.95	$28.29	180,874
2017-01-18	$41.30	$41.75	$40.65	$40.85	$28.92	203,220
2017-01-17	$41.50	$41.75	$40.80	$41.20	$29.17	239,059
2017-01-13	$41.40	$41.90	$40.95	$41.45	$29.35	276,283
2017-01-12	$42.15	$42.15	$40.75	$41.25	$29.21	231,819
2017-01-11	$41.85	$42.55	$41.40	$42.30	$29.95	191,407
2017-01-10	$40.95	$41.95	$40.80	$41.90	$29.67	177,082
2017-01-09	$41.35	$41.70	$40.90	$40.90	$28.96	169,455
2017-01-06	$41.95	$42.25	$41.35	$41.35	$29.28	171,563
2017-01-05	$42.20	$42.60	$41.80	$41.90	$29.67	231,030
2017-01-04	$42.20	$42.90	$41.95	$42.20	$29.88	330,230
2017-01-03	$42.15	$42.65	$41.15	$41.95	$29.70	242,571
2016-12-30	$42.20	$42.20	$41.35	$41.65	$29.49	163,800
2016-12-29	$41.25	$42.00	$41.05	$41.95	$29.70	90,731
2016-12-28	$42.00	$42.55	$40.70	$41.05	$29.07	156,194
2016-12-27	$42.00	$42.55	$41.80	$42.05	$29.77	54,337
2016-12-23	$41.50	$41.90	$41.35	$41.90	$29.67	59,342
2016-12-22	$41.55	$41.75	$41.10	$41.50	$29.38	129,334
2016-12-21	$41.95	$42.90	$41.60	$41.75	$29.56	143,404
2016-12-20	$41.95	$42.65	$41.35	$41.95	$29.70	185,114
2016-12-19	$41.75	$42.25	$41.35	$41.85	$29.63	151,999
2016-12-16	$41.10	$42.05	$41.10	$41.70	$29.53	624,797
2016-12-15	$41.80	$41.80	$40.65	$40.88	$28.94	349,257
2016-12-14	$42.95	$43.00	$41.85	$41.95	$29.70	272,213
2016-12-13	$43.20	$43.40	$42.48	$43.20	$30.59	185,046
2016-12-12	$43.00	$43.45	$42.20	$42.85	$30.34	229,801
2016-12-09	$43.15	$43.80	$42.98	$43.20	$30.59	216,842
2016-12-08	$42.85	$44.00	$42.55	$43.35	$30.43	446,736
2016-12-07	$41.75	$43.08	$41.75	$42.80	$30.04	362,148
2016-12-06	$41.50	$41.75	$41.30	$41.65	$29.24	401,995
2016-12-05	$41.40	$41.70	$41.20	$41.45	$29.10	288,396
2016-12-02	$40.60	$41.50	$40.38	$41.25	$28.96	238,305
2016-12-01	$41.15	$41.43	$40.40	$40.55	$28.46	226,291
2016-11-30	$42.05	$42.05	$40.80	$41.08	$28.83	283,247
2016-11-29	$42.25	$42.55	$41.60	$41.95	$29.45	226,434
2016-11-28	$42.60	$42.95	$41.75	$42.15	$29.59	329,319
2016-11-25	$42.70	$43.00	$42.30	$42.65	$29.94	152,523
2016-11-23	$43.45	$43.70	$42.45	$42.65	$29.94	284,137
2016-11-22	$42.15	$43.60	$40.40	$43.45	$30.50	419,205
2016-11-21	$43.00	$43.60	$42.65	$43.30	$30.39	325,130
2016-11-18	$41.85	$42.75	$41.50	$42.65	$29.94	460,596
2016-11-17	$41.00	$41.83	$38.35	$41.65	$29.24	491,969
2016-11-16	$40.15	$41.70	$39.85	$41.00	$28.78	466,503
2016-11-15	$40.40	$40.80	$39.25	$40.60	$28.50	318,938
2016-11-14	$40.00	$40.55	$39.85	$40.35	$28.32	425,452
2016-11-11	$39.40	$40.50	$39.15	$39.95	$28.04	369,845
2016-11-10	$39.80	$40.55	$39.10	$39.25	$27.55	464,765
2016-11-09	$37.30	$39.95	$36.95	$39.45	$27.69	459,698
2016-11-08	$37.90	$38.25	$37.65	$37.80	$26.53	227,590
2016-11-07	$38.25	$38.80	$37.50	$37.85	$26.57	356,582
2016-11-04	$37.95	$38.65	$37.55	$37.55	$26.36	358,649
2016-11-03	$37.15	$38.15	$36.35	$37.70	$26.46	316,983
2016-11-02	$37.70	$37.70	$36.95	$36.95	$25.94	160,864
2016-11-01	$38.60	$38.65	$37.30	$37.60	$26.39	218,342
2016-10-31	$39.45	$39.75	$38.40	$38.40	$26.96	306,773
2016-10-28	$38.75	$39.40	$38.75	$39.35	$27.62	214,408
2016-10-27	$39.50	$39.50	$38.70	$38.90	$27.31	312,975
2016-10-26	$39.80	$40.20	$39.25	$39.35	$27.62	360,409
2016-10-25	$39.20	$40.35	$38.95	$39.95	$28.04	515,242
2016-10-24	$39.45	$39.85	$38.70	$39.10	$27.45	282,432
2016-10-21	$38.15	$39.20	$37.10	$39.05	$27.41	357,809
2016-10-20	$39.20	$39.45	$38.60	$39.35	$27.62	193,983
2016-10-19	$38.75	$39.50	$38.70	$39.40	$27.66	113,815
2016-10-18	$39.20	$39.28	$38.80	$38.80	$27.24	132,998
2016-10-17	$37.90	$39.20	$36.65	$39.05	$27.41	270,933
2016-10-14	$38.69	$39.74	$38.30	$39.29	$27.58	296,949
2016-10-13	$38.49	$38.83	$38.37	$38.63	$27.12	269,146
2016-10-12	$38.38	$39.46	$37.75	$38.96	$27.35	112,655
2016-10-11	$38.75	$39.11	$38.26	$38.34	$26.91	263,879
2016-10-10	$38.03	$39.02	$37.75	$38.97	$27.36	245,116
2016-10-07	$37.68	$38.39	$37.52	$37.94	$26.63	299,481
2016-10-06	$36.96	$37.79	$36.61	$37.46	$26.30	214,961
2016-10-05	$37.87	$38.62	$37.00	$37.02	$25.99	258,391
2016-10-04	$38.59	$38.66	$37.64	$37.69	$26.46	200,524
2016-10-03	$39.59	$39.59	$38.12	$38.59	$27.09	470,322
2016-09-30	$38.61	$39.28	$38.20	$38.89	$27.30	484,317
2016-09-29	$38.97	$39.14	$38.12	$38.24	$26.84	175,382
2016-09-28	$38.88	$39.56	$38.88	$39.15	$27.48	295,203
2016-09-27	$38.57	$39.25	$38.45	$38.85	$27.27	264,222
2016-09-26	$38.15	$39.08	$38.12	$38.55	$27.06	289,548
2016-09-23	$37.66	$38.48	$37.54	$38.42	$26.97	213,721
2016-09-22	$37.42	$38.28	$36.95	$37.93	$26.63	236,299
2016-09-21	$36.52	$37.15	$35.93	$37.13	$26.06	263,852
2016-09-20	$36.69	$36.78	$36.40	$36.43	$25.57	106,500
2016-09-19	$36.27	$36.68	$36.07	$36.51	$25.63	91,484
2016-09-16	$36.31	$36.42	$35.89	$36.10	$25.34	292,270
2016-09-15	$36.01	$36.71	$35.45	$36.66	$25.47	159,321
2016-09-14	$36.36	$36.38	$35.38	$36.02	$25.02	135,772
2016-09-13	$37.55	$37.95	$36.09	$36.20	$25.15	171,662
2016-09-12	$37.74	$38.16	$37.54	$37.92	$26.34	309,329
2016-09-09	$38.44	$38.44	$37.49	$37.91	$26.34	321,952
2016-09-08	$38.93	$39.08	$38.67	$38.80	$26.96	120,260
2016-09-07	$39.12	$39.68	$38.63	$39.12	$27.18	390,040
2016-09-06	$39.12	$39.51	$38.80	$39.10	$27.16	120,644
2016-09-02	$38.79	$39.25	$38.65	$38.94	$27.05	184,258
2016-09-01	$37.85	$38.73	$37.68	$38.68	$26.87	190,394
2016-08-31	$37.93	$38.40	$37.48	$37.87	$26.31	244,034
2016-08-30	$38.08	$38.42	$37.84	$38.01	$26.41	133,905
2016-08-29	$37.89	$38.31	$37.89	$38.18	$26.53	207,553
2016-08-26	$38.67	$39.09	$37.57	$37.78	$26.25	208,229
2016-08-25	$38.91	$39.38	$38.49	$38.61	$26.82	197,529
2016-08-24	$39.65	$39.91	$38.86	$38.87	$27.00	250,915
2016-08-23	$39.03	$39.90	$38.76	$39.68	$27.57	191,637
2016-08-22	$38.89	$38.95	$38.42	$38.76	$26.93	145,332
2016-08-19	$38.56	$38.94	$38.43	$38.92	$27.04	223,311
2016-08-18	$38.45	$38.85	$38.17	$38.57	$26.80	286,297
2016-08-17	$38.32	$38.76	$38.20	$38.56	$26.79	139,934
2016-08-16	$38.27	$38.49	$38.07	$38.34	$26.64	277,937
2016-08-15	$37.81	$38.55	$37.81	$38.44	$26.71	150,678
2016-08-12	$37.86	$37.99	$37.30	$37.81	$26.27	134,882
2016-08-11	$37.87	$37.97	$37.43	$37.94	$26.36	228,560
2016-08-10	$37.53	$37.99	$37.53	$37.71	$26.20	122,489
2016-08-09	$37.70	$38.09	$37.33	$37.52	$26.07	151,303
2016-08-08	$38.12	$38.41	$37.76	$37.93	$26.35	159,892
2016-08-05	$37.88	$38.43	$37.86	$38.11	$26.48	222,690
2016-08-04	$38.58	$38.69	$37.74	$37.76	$26.23	149,985
2016-08-03	$37.84	$38.14	$37.62	$37.85	$26.30	203,453
2016-08-02	$38.48	$38.85	$37.64	$37.81	$26.27	226,694
2016-08-01	$38.32	$38.53	$37.99	$38.50	$26.75	188,403
2016-07-29	$38.03	$38.85	$38.03	$38.25	$26.57	308,103
2016-07-28	$37.02	$38.20	$37.02	$38.00	$26.40	247,975
2016-07-27	$36.50	$37.07	$36.32	$37.02	$25.72	205,699
2016-07-26	$37.68	$37.79	$37.17	$37.42	$26.00	210,678
2016-07-25	$37.45	$37.54	$36.88	$36.97	$25.68	99,940
2016-07-22	$36.78	$37.55	$34.22	$37.43	$26.00	100,294
2016-07-21	$36.52	$36.98	$36.40	$36.90	$25.64	186,394
2016-07-20	$36.61	$36.82	$36.34	$36.68	$25.48	98,379
2016-07-19	$36.68	$36.81	$36.19	$36.61	$25.43	244,028
2016-07-18	$36.77	$37.11	$36.50	$36.66	$25.47	110,466
2016-07-15	$36.91	$37.23	$36.55	$36.87	$25.62	176,294
2016-07-14	$37.21	$37.38	$36.61	$36.64	$25.46	288,200
2016-07-13	$37.25	$37.40	$36.77	$37.06	$25.75	191,938
2016-07-12	$36.36	$37.23	$33.01	$37.06	$25.75	345,547
2016-07-11	$35.37	$36.26	$35.19	$36.24	$25.18	233,281
2016-07-08	$34.29	$35.25	$34.01	$35.19	$24.45	178,756
2016-07-07	$34.56	$34.66	$33.80	$33.96	$23.59	87,943
2016-07-06	$33.63	$34.66	$33.53	$34.55	$24.00	187,829
2016-07-05	$34.21	$34.37	$33.69	$33.86	$23.52	193,070
2016-07-01	$34.26	$34.63	$34.13	$34.38	$23.89	245,305
2016-06-30	$32.99	$34.13	$32.53	$34.10	$23.69	346,068
2016-06-29	$32.80	$33.10	$32.47	$32.86	$22.83	185,878
2016-06-28	$31.48	$32.52	$31.48	$32.46	$22.55	342,165
2016-06-27	$32.09	$32.09	$31.29	$31.32	$21.76	294,188
2016-06-24	$32.92	$33.62	$32.33	$32.35	$22.47	598,212
2016-06-23	$33.59	$34.03	$33.59	$33.97	$23.60	201,326
2016-06-22	$33.62	$33.68	$33.30	$33.33	$23.16	110,913
2016-06-21	$33.76	$34.06	$33.54	$33.55	$23.31	87,894
2016-06-20	$34.02	$34.11	$33.62	$33.80	$23.48	152,147
2016-06-17	$33.15	$34.66	$33.15	$33.66	$23.38	500,173
2016-06-16	$32.80	$33.09	$32.51	$33.04	$22.95	159,633
2016-06-15	$33.40	$33.76	$32.91	$32.93	$22.88	156,318
2016-06-14	$33.97	$34.01	$32.97	$33.29	$23.13	240,645
2016-06-13	$34.32	$34.74	$34.00	$34.10	$23.69	106,552
2016-06-10	$34.56	$34.84	$34.28	$34.40	$23.90	124,986
2016-06-09	$34.48	$34.86	$34.31	$34.82	$24.19	117,306
2016-06-08	$34.58	$34.75	$34.41	$34.63	$24.06	76,978
2016-06-07	$34.24	$34.82	$34.24	$34.58	$24.02	187,384
2016-06-06	$34.33	$34.81	$34.13	$34.18	$23.75	238,624
2016-06-03	$34.56	$34.72	$34.24	$34.69	$23.84	113,904
2016-06-02	$34.31	$34.54	$33.92	$34.53	$23.73	215,567
2016-06-01	$34.01	$34.41	$33.87	$34.41	$23.65	264,200
2016-05-31	$34.23	$34.33	$34.06	$34.18	$23.49	152,856
2016-05-27	$34.26	$34.67	$34.11	$34.28	$23.56	151,605
2016-05-26	$34.69	$34.81	$34.20	$34.29	$23.56	123,721
2016-05-25	$34.27	$34.77	$34.17	$34.68	$23.83	171,990
2016-05-24	$33.79	$34.33	$33.79	$34.29	$23.56	151,919
2016-05-23	$34.00	$34.29	$33.68	$33.71	$23.17	127,525
2016-05-20	$33.82	$34.08	$33.55	$34.06	$23.41	200,216
2016-05-19	$34.16	$34.47	$33.62	$33.66	$23.13	191,244
2016-05-18	$34.98	$35.25	$34.26	$34.46	$23.68	224,386
2016-05-17	$34.81	$35.15	$34.48	$35.01	$24.06	284,369
2016-05-16	$34.52	$35.15	$34.52	$35.00	$24.05	301,252
2016-05-13	$34.37	$34.58	$33.98	$34.49	$23.70	224,131
2016-05-12	$34.50	$34.84	$34.24	$34.53	$23.73	162,832
2016-05-11	$34.70	$34.80	$34.25	$34.36	$23.61	249,392
2016-05-10	$34.34	$34.76	$34.12	$34.72	$23.86	204,292
2016-05-09	$34.17	$34.66	$33.87	$34.31	$23.58	133,772
2016-05-06	$34.20	$34.60	$33.94	$34.28	$23.56	192,218
2016-05-05	$34.40	$34.64	$34.21	$34.33	$23.59	127,034
2016-05-04	$34.09	$34.54	$34.05	$34.36	$23.61	212,051
2016-05-03	$34.69	$34.94	$33.92	$34.25	$23.54	157,979
2016-05-02	$35.38	$35.54	$34.87	$34.89	$23.98	236,521
2016-04-29	$35.24	$35.60	$35.01	$35.22	$24.20	174,511
2016-04-28	$35.45	$35.94	$35.25	$35.31	$24.27	217,967
2016-04-27	$35.05	$35.84	$34.02	$35.52	$24.41	204,462
2016-04-26	$34.99	$35.28	$34.02	$35.17	$24.17	275,823
2016-04-25	$34.16	$34.16	$33.64	$33.84	$23.25	189,796
2016-04-22	$33.92	$34.39	$33.90	$34.24	$23.53	187,101
2016-04-21	$33.97	$34.12	$33.67	$33.95	$23.33	235,693
2016-04-20	$34.21	$34.29	$33.69	$33.88	$23.28	172,447
2016-04-19	$34.06	$34.33	$33.80	$34.15	$23.47	161,466
2016-04-18	$33.52	$34.04	$33.49	$33.92	$23.31	119,242
2016-04-15	$33.27	$33.91	$32.85	$33.69	$23.15	157,070
2016-04-14	$33.22	$33.50	$33.07	$33.41	$22.96	137,527
2016-04-13	$32.91	$33.30	$32.59	$33.19	$22.81	245,933
2016-04-12	$32.49	$33.01	$32.37	$32.84	$22.57	193,852
2016-04-11	$32.31	$32.64	$31.94	$32.42	$22.28	154,561
2016-04-08	$31.89	$32.42	$31.77	$32.22	$22.14	216,983
2016-04-07	$31.78	$32.12	$31.61	$31.71	$21.79	280,424
2016-04-06	$31.66	$32.04	$31.35	$31.89	$21.91	217,294
2016-04-05	$31.89	$32.05	$31.63	$31.69	$21.78	245,986
2016-04-04	$32.07	$32.29	$31.84	$32.11	$22.07	191,238
2016-04-01	$31.45	$32.10	$31.06	$32.04	$22.02	182,860
2016-03-31	$31.57	$32.00	$31.08	$31.50	$21.65	462,285
2016-03-30	$31.52	$31.80	$31.21	$31.51	$21.65	320,209
2016-03-29	$30.00	$31.52	$30.00	$31.32	$21.52	312,253
2016-03-28	$29.96	$30.19	$29.64	$30.05	$20.65	159,678
2016-03-24	$30.04	$30.12	$29.46	$29.85	$20.51	270,276
2016-03-23	$30.89	$31.05	$30.00	$30.13	$20.71	363,190
2016-03-22	$30.33	$31.17	$30.26	$30.94	$21.26	276,843
2016-03-21	$30.68	$30.74	$30.20	$30.52	$20.97	242,326
2016-03-18	$29.95	$30.85	$29.71	$30.81	$21.17	639,053
2016-03-17	$29.07	$29.96	$28.81	$29.84	$20.51	418,239
2016-03-16	$28.93	$29.20	$28.64	$29.02	$19.94	436,906
2016-03-15	$29.21	$29.29	$28.72	$29.06	$19.97	255,097
2016-03-14	$30.20	$30.39	$29.12	$29.34	$20.16	430,177
2016-03-11	$29.80	$30.53	$29.64	$30.40	$20.89	466,452
2016-03-10	$29.36	$29.64	$29.21	$29.62	$20.35	398,389
2016-03-09	$28.38	$29.41	$28.34	$29.39	$20.20	407,538
2016-03-08	$28.30	$28.55	$28.12	$28.25	$19.41	260,426
2016-03-07	$28.01	$28.74	$28.01	$28.52	$19.60	339,262
2016-03-04	$27.39	$28.15	$27.29	$28.07	$19.29	511,258
2016-03-03	$27.21	$27.56	$27.20	$27.37	$18.81	430,883
2016-03-02	$26.28	$27.32	$25.96	$27.20	$18.69	501,996
2016-03-01	$26.54	$27.95	$26.26	$26.67	$18.08	495,988
2016-02-29	$26.52	$26.82	$26.11	$26.44	$17.92	432,372
2016-02-26	$26.53	$26.84	$26.33	$26.52	$17.98	494,105
2016-02-25	$26.30	$26.69	$26.11	$26.29	$17.82	601,103
2016-02-24	$25.87	$26.54	$25.25	$26.17	$17.74	677,658
2016-02-23	$26.42	$26.82	$25.98	$26.07	$17.67	581,188
2016-02-22	$26.38	$26.90	$26.38	$26.53	$17.98	242,079
2016-02-19	$26.48	$26.64	$25.95	$26.14	$17.72	669,330
2016-02-18	$26.76	$27.09	$26.24	$26.60	$18.03	533,077
2016-02-17	$26.84	$27.17	$26.49	$26.64	$18.06	467,790
2016-02-16	$26.18	$26.83	$26.01	$26.54	$17.99	391,050
2016-02-12	$26.19	$26.41	$25.49	$25.83	$17.51	392,037
2016-02-11	$26.49	$26.76	$25.79	$25.92	$17.57	479,839
2016-02-10	$27.06	$27.69	$26.68	$26.76	$18.14	271,027
2016-02-09	$27.67	$27.76	$26.79	$27.02	$18.32	387,712
2016-02-08	$28.22	$28.46	$27.61	$27.90	$18.91	521,394
2016-02-05	$28.95	$28.95	$28.12	$28.34	$19.21	462,029
2016-02-04	$28.82	$29.58	$28.82	$28.98	$19.64	227,397
2016-02-03	$28.57	$29.36	$27.83	$28.78	$19.51	242,971
2016-02-02	$28.39	$28.63	$27.91	$28.28	$19.17	298,444
2016-02-01	$28.52	$28.87	$28.30	$28.40	$19.25	301,415
2016-01-29	$27.18	$28.84	$27.17	$28.84	$19.55	559,290
2016-01-28	$27.59	$27.75	$27.00	$27.27	$18.49	394,666
2016-01-27	$26.33	$27.67	$26.10	$27.48	$18.63	600,331
2016-01-26	$26.53	$27.45	$25.64	$26.34	$17.85	707,918
2016-01-25	$25.73	$25.77	$24.47	$24.54	$16.63	179,468
2016-01-22	$25.71	$26.20	$25.13	$25.89	$17.55	274,003
2016-01-21	$25.16	$26.01	$25.15	$25.41	$17.22	218,027
2016-01-20	$25.03	$25.47	$24.01	$25.14	$17.04	250,272
2016-01-19	$26.07	$26.44	$24.99	$25.32	$17.16	287,443
2016-01-15	$25.63	$26.84	$25.16	$25.71	$17.43	212,603
2016-01-14	$26.15	$26.43	$25.72	$26.20	$17.76	189,243
2016-01-13	$26.47	$26.90	$25.84	$25.99	$17.62	209,867
2016-01-12	$27.03	$27.03	$25.56	$26.46	$17.94	498,180
2016-01-11	$27.26	$27.49	$26.76	$26.87	$18.21	246,674
2016-01-08	$27.84	$27.90	$27.13	$27.24	$18.46	286,414
2016-01-07	$28.64	$28.73	$27.59	$27.81	$18.85	366,605
2016-01-06	$29.37	$29.59	$28.87	$29.10	$19.73	212,094
2016-01-05	$29.43	$29.90	$29.26	$29.72	$20.15	204,552
2016-01-04	$29.86	$30.03	$29.24	$29.39	$19.92	316,928
2015-12-31	$30.94	$30.94	$30.22	$30.24	$20.50	295,568
2015-12-30	$31.47	$31.78	$30.94	$30.98	$21.00	166,854
2015-12-29	$31.48	$31.72	$31.30	$31.56	$21.39	139,651
2015-12-28	$31.21	$31.55	$30.94	$31.30	$21.22	113,758
2015-12-24	$31.04	$31.47	$30.88	$31.29	$21.21	69,484
2015-12-23	$30.68	$31.02	$30.47	$30.99	$21.01	134,875
2015-12-22	$30.14	$30.70	$30.04	$30.52	$20.69	198,550
2015-12-21	$30.49	$31.22	$29.84	$30.12	$20.42	230,087
2015-12-18	$31.10	$31.28	$30.22	$30.35	$20.57	589,596
2015-12-17	$31.18	$31.44	$30.86	$31.28	$21.20	206,571
2015-12-16	$30.73	$31.17	$30.33	$31.05	$21.05	267,325
2015-12-15	$30.48	$30.73	$30.28	$30.56	$20.72	207,709
2015-12-14	$30.39	$30.59	$30.02	$30.29	$20.53	253,859
2015-12-11	$30.78	$31.10	$30.55	$30.69	$20.55	208,311
2015-12-10	$31.59	$31.95	$30.76	$31.23	$20.91	238,714
2015-12-09	$31.88	$32.33	$31.62	$31.67	$21.21	137,948
2015-12-08	$31.95	$32.24	$31.74	$31.98	$21.41	102,978
2015-12-07	$32.64	$32.64	$31.79	$32.18	$21.55	143,177
2015-12-04	$32.33	$32.84	$32.31	$32.65	$21.86	127,306
2015-12-03	$33.19	$33.38	$32.32	$32.34	$21.65	152,117
2015-12-02	$33.74	$33.83	$33.05	$33.12	$22.18	114,994
2015-12-01	$33.51	$33.78	$33.32	$33.73	$22.58	134,323
2015-11-30	$34.11	$34.24	$33.39	$33.42	$22.38	249,300
2015-11-27	$33.66	$34.14	$33.51	$34.08	$22.82	66,943
2015-11-25	$33.43	$33.85	$33.26	$33.70	$22.56	104,224
2015-11-24	$32.87	$33.62	$32.87	$33.44	$22.39	175,409
2015-11-23	$32.91	$33.72	$32.91	$33.04	$22.12	118,116
2015-11-20	$32.75	$33.17	$32.62	$32.99	$22.09	159,143
2015-11-19	$32.63	$32.80	$32.22	$32.54	$21.79	158,368
2015-11-18	$32.67	$32.76	$32.21	$32.68	$21.88	231,091
2015-11-17	$32.27	$32.84	$32.23	$32.55	$21.79	142,848
2015-11-16	$32.00	$32.40	$31.96	$32.40	$21.69	109,696
2015-11-13	$32.00	$32.32	$31.69	$32.05	$21.46	152,180
2015-11-12	$32.84	$33.04	$32.00	$32.04	$21.45	159,415
2015-11-11	$33.08	$33.21	$32.69	$33.08	$22.15	159,698
2015-11-10	$33.05	$33.12	$32.60	$33.04	$22.12	218,780
2015-11-09	$32.90	$33.15	$32.31	$33.08	$22.15	285,184
2015-11-06	$32.91	$32.99	$32.35	$32.69	$21.89	452,500
2015-11-05	$32.49	$33.27	$32.21	$33.19	$22.22	208,963
2015-11-04	$32.83	$32.93	$32.30	$32.38	$21.68	267,643
2015-11-03	$32.51	$33.06	$32.48	$32.79	$21.96	278,520
2015-11-02	$31.20	$32.68	$31.12	$32.63	$21.85	335,393
2015-10-30	$31.40	$31.62	$31.18	$31.24	$20.92	307,609
2015-10-29	$30.67	$31.39	$30.37	$31.31	$20.96	307,962
2015-10-28	$29.00	$30.75	$28.88	$30.74	$20.58	465,077
2015-10-27	$29.12	$29.54	$28.72	$29.09	$19.48	382,232
2015-10-26	$29.59	$32.01	$29.15	$29.31	$19.62	151,079
2015-10-23	$29.95	$30.00	$29.24	$29.58	$19.81	154,424
2015-10-22	$29.26	$29.94	$29.26	$29.78	$19.94	140,531
2015-10-21	$29.53	$29.65	$29.21	$29.24	$19.58	114,351
2015-10-20	$29.53	$29.69	$29.42	$29.56	$19.79	156,737
2015-10-19	$29.36	$29.61	$29.27	$29.60	$19.82	107,028
2015-10-16	$29.76	$30.04	$29.47	$29.49	$19.75	132,951
2015-10-15	$29.70	$29.75	$29.27	$29.71	$19.89	113,686
2015-10-14	$29.71	$29.97	$29.57	$29.64	$19.85	129,717
2015-10-13	$29.86	$30.14	$29.40	$29.77	$19.93	156,362
2015-10-12	$30.06	$30.14	$29.82	$30.02	$20.10	224,211
2015-10-09	$30.64	$32.02	$29.89	$30.06	$20.13	323,581
2015-10-08	$30.04	$30.23	$29.68	$30.07	$20.13	265,317
2015-10-07	$29.61	$30.14	$29.39	$30.12	$20.17	460,092
2015-10-06	$29.66	$29.85	$29.40	$29.49	$19.75	154,469
2015-10-05	$28.98	$29.75	$28.98	$29.72	$19.90	226,417
2015-10-02	$28.09	$28.68	$28.00	$28.68	$19.20	229,877
2015-10-01	$28.73	$28.88	$28.12	$28.28	$18.94	262,982
2015-09-30	$28.94	$29.01	$28.43	$28.78	$19.27	268,286
2015-09-29	$28.80	$29.09	$28.40	$28.54	$19.11	216,517
2015-09-28	$29.14	$29.34	$28.74	$28.80	$19.28	180,593
2015-09-25	$29.82	$29.91	$29.18	$29.23	$19.57	272,659
2015-09-24	$30.00	$30.10	$29.40	$29.62	$19.83	209,837
2015-09-23	$30.49	$30.60	$30.06	$30.13	$20.17	118,522
2015-09-22	$30.70	$31.02	$30.39	$30.42	$20.37	206,314
2015-09-21	$31.02	$31.09	$30.75	$30.88	$20.68	186,701
2015-09-18	$30.83	$31.20	$30.70	$30.79	$20.62	356,448
2015-09-17	$31.18	$31.78	$31.08	$31.18	$20.88	465,118
2015-09-16	$30.69	$31.24	$30.68	$31.15	$20.86	278,047
2015-09-15	$31.18	$31.20	$30.70	$30.78	$20.61	324,839
2015-09-14	$31.57	$31.57	$31.07	$31.24	$20.92	199,766
2015-09-11	$31.76	$31.94	$31.52	$31.86	$21.08	288,915
2015-09-10	$31.69	$32.18	$31.57	$31.90	$21.11	233,781
2015-09-09	$32.51	$32.81	$31.63	$31.72	$20.99	211,181
2015-09-08	$32.55	$32.62	$32.15	$32.30	$21.37	279,532

PotlatchDeltic Corp (PCH) News Headlines

Recent PotlatchDeltic Corp (PCH) News

Similar Companies to PotlatchDeltic Corp (PCH) in the REIT-Specialty Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
American Tower Corp	AMT	REIT-Specialty	Real Estate	73,000
Weyerhaeuser Company	WY	REIT-Specialty	Real Estate	53,000
CoreCivic Inc	CXW	REIT-Specialty	Real Estate	18,350
Lamar Advertising Co - Class A	LAMR	REIT-Specialty	Real Estate	13,000
Crown Castle International Corp	CCI	REIT-Specialty	Real Estate	4,594
PotlatchDeltic Corp	PCH	REIT-Specialty	Real Estate	4,100
Equinix Inc	EQIX	REIT-Specialty	Real Estate	4,000
Rayonier Inc	RYN	REIT-Specialty	Real Estate	3,100
Outfront Media Inc	OUT	REIT-Specialty	Real Estate	2,062
SBA Communications Corp - Class A	SBAC	REIT-Specialty	Real Estate	1,483

PotlatchDeltic Corp (PCH) Exchange: NASDAQ