Posco (PKX) Stock Profile

Data as of May 9, 2025

$43.83 ($-1.01) -2.25%

Posco - Daily Information

Click for more stock information on Posco.

Daily Information	Data
Date	May 9, 2025
Open	$44.37
Previous Close	$43.83
High	$44.76
Low	$43.30
Adjusted Open	$44.37
Previous Adjusted Close	$43.83
Adjusted High	$44.76
Adjusted Low	$43.30

Invest in Posco (PKX)

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

Low correlation to stocks & bonds!

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!

Key People Posco

Employee	Position
Jeong-Woo Choi	Co-Chief Executive Officer & Director
In-Hwa Chang	Co-President, Co-CEO & Director
Jung-Son Chon	Co-Chief Executive Officer & Director
Seung-Kyu Lim	Senior Managing Director & Head-Finance
Kyung-Jin Chung	Head-Finance Office
Hag-Dong Kim	Director & Senior Executive Vice President
Won-Jun Yang	Managing Director
Seong-Wook Lee	Head-Legal & Compliance Support
Tak Jeong	Director, Senior EVP & Head-Marketing
Yong-Soo Kim	Managing Director & Head-Human Resources
Heui-Jae Park	Independent Director
Moon Ki Chung	Independent Director
Young-Suk Yoo	Independent Director
Tae-Kyun Kwon	Independent Director
Byong-Won Park	Independent Director
Ju-Hyun Kim	Independent Director
Shin Bae Kim	Independent Director
Seung-Hwa Jang	Independent Director
Moon-Gi Jeong	Independent Director
Seong-Jin Kim	Independent Director
Hui-Jae Park	Independent Director

Company Profile Posco

Exchange: NYSE

IPO Date: Oct. 14, 1994

Employees: 60,000

Sector: Basic Materials

Industry: Steel

Website: Posco Website

Address: 375 Namdaemun-ro, Jung-gu, Seoul, Republic of Korea

Historical Stock Data for Posco (PKX)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-21	$44.37	$44.76	$43.30	$43.83	$43.83	215,219
2025-04-17	$44.94	$45.05	$44.46	$44.84	$44.84	301,211
2025-04-16	$44.80	$45.50	$44.25	$44.77	$44.77	245,221
2025-04-15	$45.05	$45.70	$45.05	$45.30	$45.30	309,355
2025-04-14	$45.21	$45.50	$44.58	$45.13	$45.13	479,682
2025-04-11	$44.05	$45.84	$43.94	$45.63	$45.63	539,827
2025-04-10	$44.40	$44.66	$43.10	$43.61	$43.61	366,988
2025-04-09	$41.97	$45.98	$41.51	$45.60	$45.60	870,833
2025-04-08	$44.52	$44.52	$40.80	$41.43	$41.43	583,879
2025-04-07	$43.14	$46.20	$42.77	$43.96	$43.96	799,426
2025-04-04	$46.00	$46.55	$43.68	$44.41	$44.41	622,586
2025-04-03	$46.11	$46.29	$45.14	$45.14	$45.14	469,413
2025-04-02	$46.23	$46.86	$45.63	$46.75	$46.75	405,622
2025-04-01	$47.82	$47.82	$47.15	$47.44	$47.44	338,670
2025-03-31	$47.43	$47.96	$47.01	$47.53	$47.53	263,155
2025-03-28	$49.58	$49.81	$48.30	$48.72	$48.72	548,987
2025-03-27	$50.75	$51.05	$50.50	$50.72	$50.72	349,184
2025-03-26	$51.59	$52.02	$50.83	$51.28	$51.28	579,114
2025-03-25	$51.40	$51.86	$51.20	$51.73	$51.73	1,097,432
2025-03-24	$51.20	$52.27	$51.20	$52.04	$52.04	1,157,906
2025-03-21	$53.05	$53.62	$51.26	$51.93	$51.93	1,531,251
2025-03-20	$55.90	$56.30	$54.97	$55.32	$55.32	484,996
2025-03-19	$52.94	$53.62	$52.47	$53.32	$53.32	245,983
2025-03-18	$52.58	$52.58	$51.63	$52.51	$52.51	146,830
2025-03-17	$52.50	$53.26	$52.31	$52.96	$52.96	226,408
2025-03-14	$53.05	$53.19	$52.19	$52.33	$52.33	210,192
2025-03-13	$52.77	$53.20	$52.44	$53.03	$53.03	238,554
2025-03-12	$53.50	$53.80	$52.75	$53.23	$53.23	403,962
2025-03-11	$50.84	$51.13	$50.07	$50.81	$50.81	539,807
2025-03-10	$51.78	$52.05	$50.95	$51.70	$51.70	499,172
2025-03-07	$54.10	$54.14	$52.53	$53.43	$53.43	512,879
2025-03-06	$50.61	$51.51	$50.25	$50.66	$50.66	447,506
2025-03-05	$47.59	$49.31	$47.11	$49.25	$49.25	587,143
2025-03-04	$45.28	$46.13	$44.60	$45.51	$45.51	343,005
2025-03-03	$46.79	$46.99	$45.32	$45.74	$45.74	216,243
2025-02-28	$46.77	$46.86	$45.65	$46.24	$46.24	273,042
2025-02-27	$48.47	$48.88	$47.55	$47.79	$47.79	276,628
2025-02-26	$48.73	$49.03	$48.34	$48.47	$48.47	273,756
2025-02-25	$47.43	$47.68	$46.61	$47.36	$47.36	588,175
2025-02-24	$48.00	$48.60	$47.70	$48.34	$48.34	395,039
2025-02-21	$48.43	$48.81	$46.86	$47.22	$47.22	517,918
2025-02-20	$46.36	$47.08	$46.24	$46.50	$46.50	258,102
2025-02-19	$44.37	$44.67	$44.16	$44.42	$44.42	245,400
2025-02-18	$42.90	$43.48	$42.84	$43.48	$43.48	133,232
2025-02-14	$42.95	$43.21	$42.42	$42.72	$42.72	114,454
2025-02-13	$42.16	$43.07	$42.00	$42.94	$42.94	292,222
2025-02-12	$40.00	$40.37	$39.40	$39.82	$39.82	273,221
2025-02-11	$40.65	$40.73	$40.20	$40.46	$40.46	197,496
2025-02-10	$40.78	$41.31	$40.78	$41.31	$41.31	237,608
2025-02-07	$41.69	$41.80	$40.34	$40.43	$40.43	372,207
2025-02-06	$41.90	$42.29	$41.83	$41.93	$41.93	226,918
2025-02-05	$42.06	$42.06	$41.58	$41.72	$41.72	230,560
2025-02-04	$41.01	$42.31	$41.01	$41.74	$41.74	226,039
2025-02-03	$42.46	$43.10	$40.79	$41.54	$41.54	521,000
2025-01-31	$45.30	$45.53	$44.37	$44.52	$44.52	284,145
2025-01-30	$45.94	$46.30	$45.31	$46.26	$46.26	243,958
2025-01-29	$44.83	$45.59	$44.83	$45.41	$45.41	111,856
2025-01-28	$45.00	$45.00	$44.53	$44.82	$44.82	96,649
2025-01-27	$44.63	$45.13	$44.47	$45.12	$45.12	102,215
2025-01-24	$45.72	$45.97	$45.50	$45.61	$45.61	142,808
2025-01-23	$45.38	$45.38	$45.08	$45.32	$45.32	101,256
2025-01-22	$45.64	$45.91	$45.45	$45.47	$45.47	175,086
2025-01-21	$45.46	$45.49	$45.01	$45.38	$45.38	127,516
2025-01-17	$44.95	$45.26	$44.91	$45.04	$45.04	242,269
2025-01-16	$45.05	$45.08	$44.55	$44.96	$44.96	185,815
2025-01-15	$45.00	$45.33	$44.61	$44.81	$44.81	154,313
2025-01-14	$44.83	$44.83	$44.29	$44.60	$44.60	255,270
2025-01-13	$43.65	$44.43	$43.65	$44.42	$44.42	278,884
2025-01-10	$44.54	$44.54	$43.86	$44.10	$44.10	286,085
2025-01-08	$44.92	$45.01	$44.51	$44.92	$44.92	233,197
2025-01-07	$45.30	$45.41	$44.78	$44.99	$44.99	206,873
2025-01-06	$44.98	$45.36	$44.76	$44.85	$44.85	216,248
2025-01-03	$44.00	$44.37	$43.81	$44.24	$44.24	267,058
2025-01-02	$43.05	$43.05	$42.35	$42.56	$42.56	244,681
2024-12-31	$43.29	$43.66	$42.92	$43.36	$43.36	234,593
2024-12-30	$43.42	$43.46	$42.75	$43.30	$43.30	289,057
2024-12-27	$43.00	$43.49	$42.74	$43.37	$43.37	244,619
2024-12-26	$43.76	$43.94	$43.66	$43.70	$43.70	268,698
2024-12-24	$45.11	$45.47	$45.01	$45.47	$45.47	243,527
2024-12-23	$45.02	$45.41	$44.72	$45.32	$45.32	155,161
2024-12-20	$44.81	$45.59	$44.64	$45.15	$45.15	653,895
2024-12-19	$45.56	$45.93	$45.09	$45.12	$45.12	159,240
2024-12-18	$46.22	$46.56	$44.72	$44.74	$44.74	599,294
2024-12-17	$46.00	$46.00	$45.59	$45.73	$45.73	348,122
2024-12-16	$46.70	$46.94	$46.53	$46.71	$46.71	247,110
2024-12-13	$47.08	$47.46	$46.63	$46.70	$46.70	351,084
2024-12-12	$47.43	$47.98	$47.37	$47.46	$47.46	328,423
2024-12-11	$47.44	$47.76	$47.31	$47.68	$47.68	312,314
2024-12-10	$47.00	$47.29	$46.64	$46.97	$46.97	746,751
2024-12-09	$45.34	$46.12	$45.10	$45.41	$45.41	1,595,699
2024-12-06	$47.01	$47.01	$46.46	$46.63	$46.63	212,239
2024-12-05	$47.70	$47.70	$46.75	$47.00	$47.00	536,242
2024-12-04	$48.27	$48.38	$47.99	$48.10	$48.10	527,026
2024-12-03	$47.17	$48.05	$46.04	$47.77	$47.77	1,016,160
2024-12-02	$50.35	$50.49	$49.86	$49.95	$49.95	430,786
2024-11-29	$51.05	$51.66	$50.69	$51.62	$51.62	194,083
2024-11-27	$53.50	$53.75	$53.29	$53.60	$53.60	169,109
2024-11-26	$54.34	$54.34	$53.83	$53.93	$53.93	185,647
2024-11-25	$54.33	$54.43	$54.01	$54.36	$54.36	210,623
2024-11-22	$53.88	$54.28	$53.73	$54.25	$54.25	154,820
2024-11-21	$54.26	$54.71	$54.24	$54.40	$54.40	291,212
2024-11-20	$52.59	$52.70	$52.26	$52.56	$52.56	222,189
2024-11-19	$51.75	$52.36	$51.74	$52.25	$52.25	142,108
2024-11-18	$51.76	$52.29	$51.68	$52.27	$52.27	267,822
2024-11-15	$50.00	$50.10	$49.37	$49.69	$49.69	339,894
2024-11-14	$52.88	$53.14	$52.38	$52.38	$52.38	551,574
2024-11-13	$52.35	$52.36	$51.56	$51.58	$51.58	246,013
2024-11-12	$54.11	$54.11	$53.63	$53.83	$53.83	379,385
2024-11-11	$56.20	$56.20	$55.34	$55.46	$55.46	380,372
2024-11-08	$57.44	$57.57	$56.37	$56.79	$56.79	219,503
2024-11-07	$59.27	$59.88	$59.15	$59.62	$59.62	196,945
2024-11-06	$58.51	$58.90	$56.84	$57.88	$57.88	218,234
2024-11-05	$61.22	$61.56	$61.15	$61.44	$61.44	151,097
2024-11-04	$62.29	$62.72	$61.92	$62.01	$62.01	215,985
2024-11-01	$61.06	$61.43	$60.71	$60.72	$60.72	126,197
2024-10-31	$60.22	$60.47	$59.78	$60.11	$60.11	243,563
2024-10-30	$61.65	$61.90	$60.82	$60.82	$60.82	117,964
2024-10-29	$62.10	$62.43	$61.95	$62.29	$62.29	209,985
2024-10-28	$62.54	$62.74	$62.28	$62.68	$62.68	292,812
2024-10-25	$60.32	$60.66	$60.01	$60.02	$60.02	175,238
2024-10-24	$61.60	$61.60	$60.70	$61.08	$61.08	198,827
2024-10-23	$61.32	$61.73	$60.73	$60.94	$60.94	199,686
2024-10-22	$60.06	$60.52	$59.98	$60.39	$60.39	190,545
2024-10-21	$62.62	$62.62	$61.70	$62.04	$62.04	225,063
2024-10-18	$63.20	$63.25	$62.88	$63.07	$63.07	259,084
2024-10-17	$62.44	$62.73	$62.23	$62.29	$62.29	822,690
2024-10-16	$63.56	$63.78	$63.18	$63.69	$63.69	333,213
2024-10-15	$64.51	$64.72	$63.27	$63.33	$63.33	336,395
2024-10-14	$67.41	$67.54	$66.30	$66.62	$66.62	191,480
2024-10-11	$67.76	$67.93	$67.54	$67.68	$67.68	199,604
2024-10-10	$68.13	$68.16	$67.62	$68.09	$68.09	390,507
2024-10-09	$68.78	$68.90	$68.20	$68.89	$68.89	146,980
2024-10-08	$69.17	$69.33	$68.39	$68.77	$68.77	161,184
2024-10-07	$69.62	$70.09	$69.33	$69.61	$69.61	231,399
2024-10-04	$69.20	$69.35	$68.22	$68.67	$68.67	279,242
2024-10-03	$70.00	$70.00	$69.17	$69.69	$69.69	2,242,542
2024-10-02	$70.06	$70.30	$69.35	$69.80	$69.80	487,148
2024-10-01	$69.96	$70.50	$69.22	$69.98	$69.98	354,701
2024-09-30	$71.43	$71.98	$69.46	$69.99	$69.99	575,198
2024-09-27	$72.94	$74.01	$72.94	$73.23	$73.23	101,153
2024-09-26	$72.29	$72.75	$71.73	$72.67	$72.67	114,944
2024-09-25	$70.50	$70.60	$69.27	$69.39	$69.39	56,889
2024-09-24	$72.16	$72.50	$71.63	$71.88	$71.88	148,336
2024-09-23	$70.37	$70.94	$70.25	$70.92	$70.92	107,465
2024-09-20	$69.78	$69.78	$68.79	$69.10	$69.10	82,531
2024-09-19	$70.41	$70.47	$69.75	$70.31	$70.31	58,567
2024-09-18	$69.81	$70.51	$69.01	$69.12	$69.12	108,102
2024-09-17	$69.89	$70.01	$69.26	$69.52	$69.52	60,460
2024-09-16	$69.91	$70.01	$69.24	$69.62	$69.62	59,203
2024-09-13	$69.23	$69.69	$69.00	$69.00	$69.00	107,319
2024-09-12	$66.29	$67.09	$66.06	$67.03	$67.03	179,125
2024-09-11	$63.29	$64.06	$62.63	$64.00	$64.00	117,059
2024-09-10	$61.47	$61.47	$60.65	$61.17	$61.17	91,942
2024-09-09	$61.40	$61.70	$60.99	$61.08	$61.08	137,947
2024-09-06	$62.77	$62.77	$60.23	$60.44	$60.44	131,965
2024-09-05	$64.69	$64.74	$63.61	$63.88	$63.88	81,912
2024-09-04	$64.45	$65.32	$64.27	$64.51	$64.51	138,120
2024-09-03	$65.83	$66.23	$64.62	$64.75	$64.75	203,851
2024-08-30	$63.80	$63.99	$63.28	$63.82	$63.82	89,443
2024-08-29	$64.17	$64.79	$64.04	$64.27	$64.27	96,628
2024-08-28	$63.14	$63.17	$62.31	$62.66	$62.66	74,880
2024-08-27	$64.92	$65.20	$64.72	$65.01	$65.01	48,286
2024-08-26	$65.08	$65.27	$64.69	$64.77	$64.77	78,990
2024-08-23	$63.92	$65.00	$63.59	$64.97	$64.97	95,035
2024-08-22	$64.92	$65.04	$63.44	$63.81	$63.81	141,810
2024-08-21	$61.89	$62.42	$61.74	$62.26	$62.26	97,779
2024-08-20	$60.63	$60.75	$60.35	$60.61	$60.61	73,939
2024-08-19	$60.41	$60.99	$60.36	$60.86	$60.86	106,006
2024-08-16	$60.70	$61.50	$60.70	$61.37	$61.37	68,003
2024-08-15	$61.57	$61.60	$60.91	$61.51	$61.51	130,428
2024-08-14	$61.17	$61.26	$60.35	$60.89	$60.89	85,204
2024-08-13	$59.85	$60.27	$59.25	$60.17	$60.17	82,955
2024-08-12	$59.60	$60.02	$59.53	$59.63	$59.63	60,074
2024-08-09	$59.28	$60.04	$59.28	$59.81	$59.81	70,531
2024-08-08	$58.50	$59.14	$58.15	$59.08	$59.08	174,290
2024-08-07	$60.71	$60.84	$58.76	$58.80	$58.80	167,391
2024-08-06	$59.54	$60.69	$59.16	$60.07	$60.07	146,933
2024-08-05	$58.07	$59.33	$58.00	$58.66	$58.66	270,292
2024-08-02	$64.50	$64.94	$64.07	$64.62	$64.62	132,783
2024-08-01	$66.00	$66.17	$64.41	$64.88	$64.88	114,099
2024-07-31	$65.01	$66.05	$64.91	$65.44	$65.44	175,056
2024-07-30	$65.56	$65.67	$64.97	$65.47	$65.47	73,364
2024-07-29	$65.52	$66.03	$65.41	$65.91	$65.91	82,223
2024-07-26	$65.25	$65.49	$64.53	$65.36	$65.36	103,132
2024-07-25	$64.35	$65.62	$64.35	$64.94	$64.94	155,595
2024-07-24	$63.71	$63.72	$62.50	$62.50	$62.50	172,777
2024-07-23	$64.31	$64.68	$64.20	$64.49	$64.49	71,392
2024-07-22	$65.71	$65.90	$65.31	$65.88	$65.88	82,442
2024-07-19	$66.43	$66.51	$65.81	$65.81	$65.81	98,903
2024-07-18	$66.73	$66.78	$65.18	$65.34	$65.34	79,586
2024-07-17	$66.99	$67.19	$66.35	$66.35	$66.35	154,269
2024-07-16	$67.50	$68.25	$67.50	$68.06	$68.06	87,614
2024-07-15	$69.83	$70.20	$69.18	$69.38	$69.38	116,271
2024-07-12	$71.23	$71.75	$71.20	$71.41	$71.41	92,394
2024-07-11	$70.72	$71.40	$70.60	$70.94	$70.94	182,952
2024-07-10	$66.84	$67.24	$66.79	$67.23	$67.23	92,479
2024-07-09	$67.90	$67.94	$67.26	$67.26	$67.26	89,971
2024-07-08	$68.46	$68.51	$68.19	$68.29	$68.29	92,677
2024-07-05	$68.35	$68.40	$67.72	$68.40	$68.40	78,973
2024-07-03	$67.21	$68.08	$67.20	$67.82	$67.82	52,228
2024-07-02	$66.00	$66.76	$66.00	$66.76	$66.76	114,237
2024-07-01	$66.81	$67.21	$66.50	$66.65	$66.65	76,802
2024-06-28	$65.77	$66.22	$65.57	$65.74	$65.74	71,327
2024-06-27	$65.42	$65.63	$64.99	$65.31	$65.31	96,977
2024-06-26	$65.20	$65.62	$65.15	$65.44	$65.44	72,640
2024-06-25	$66.10	$66.44	$65.61	$66.11	$66.11	200,864
2024-06-24	$66.47	$66.99	$66.38	$66.63	$66.63	137,792
2024-06-21	$66.04	$66.75	$66.00	$66.50	$66.50	167,600
2024-06-20	$67.22	$67.63	$66.47	$67.53	$67.53	95,535
2024-06-18	$66.78	$67.42	$66.63	$67.35	$67.35	96,049
2024-06-17	$67.08	$67.92	$66.81	$67.89	$67.89	62,341
2024-06-14	$67.99	$68.11	$67.52	$68.01	$68.01	88,810
2024-06-13	$68.44	$68.44	$67.23	$67.64	$67.64	89,742
2024-06-12	$69.39	$69.72	$68.60	$68.61	$68.61	93,061
2024-06-11	$68.15	$68.59	$67.99	$68.44	$68.44	121,635
2024-06-10	$68.00	$68.40	$67.99	$68.23	$68.23	59,849
2024-06-07	$69.25	$69.57	$68.53	$68.59	$68.59	86,264
2024-06-06	$69.63	$70.02	$69.41	$69.56	$69.56	156,669
2024-06-05	$69.39	$69.65	$68.76	$69.65	$69.65	85,614
2024-06-04	$68.08	$68.40	$67.34	$67.73	$67.73	89,975
2024-06-03	$68.47	$68.47	$67.52	$68.29	$68.29	93,696
2024-05-31	$67.12	$67.56	$66.70	$67.41	$67.41	139,409
2024-05-30	$67.54	$68.03	$67.50	$67.76	$67.76	69,066
2024-05-29	$68.07	$68.22	$67.61	$67.66	$67.66	99,129
2024-05-28	$70.78	$70.78	$70.10	$70.28	$70.28	42,610
2024-05-24	$70.60	$70.81	$70.08	$70.56	$70.56	68,388
2024-05-23	$71.77	$71.77	$70.22	$70.34	$70.34	63,236
2024-05-22	$71.27	$71.54	$70.90	$71.13	$71.13	101,211
2024-05-21	$72.51	$72.68	$72.18	$72.23	$72.23	55,552
2024-05-20	$73.60	$74.33	$73.32	$73.96	$73.96	51,868
2024-05-17	$73.72	$74.26	$73.43	$74.23	$74.23	77,801
2024-05-16	$74.58	$74.60	$74.14	$74.25	$74.25	35,782
2024-05-15	$74.72	$75.30	$74.51	$75.09	$75.09	89,661
2024-05-14	$73.73	$74.10	$73.44	$74.07	$74.07	72,148
2024-05-13	$73.10	$74.41	$73.10	$73.54	$73.54	116,846
2024-05-10	$73.67	$73.71	$72.75	$72.86	$72.86	155,824
2024-05-09	$73.02	$73.62	$72.63	$73.61	$73.61	47,224
2024-05-08	$73.70	$73.88	$73.27	$73.35	$73.35	56,018
2024-05-07	$74.68	$74.86	$74.29	$74.47	$74.47	41,644
2024-05-06	$75.23	$75.56	$74.91	$75.05	$75.05	52,047
2024-05-03	$74.69	$75.05	$74.35	$74.70	$74.70	59,947
2024-05-02	$72.62	$73.56	$72.12	$73.17	$73.17	80,156
2024-05-01	$71.47	$73.07	$71.34	$72.04	$72.04	85,174
2024-04-30	$72.69	$73.14	$71.55	$71.55	$71.55	126,353
2024-04-29	$73.60	$74.20	$73.50	$74.13	$74.13	128,801
2024-04-26	$71.29	$71.72	$71.29	$71.60	$71.60	92,152
2024-04-25	$70.97	$71.42	$69.37	$71.04	$71.04	93,000
2024-04-24	$72.00	$72.28	$71.12	$71.38	$71.38	147,230
2024-04-23	$71.14	$71.65	$71.05	$71.48	$71.48	90,453
2024-04-22	$71.26	$72.05	$70.86	$71.60	$71.60	154,531
2024-04-19	$70.31	$70.64	$70.02	$70.59	$70.59	73,459
2024-04-18	$70.52	$70.85	$69.61	$70.10	$70.10	106,012
2024-04-17	$68.42	$69.00	$67.53	$67.90	$67.90	130,159
2024-04-16	$68.23	$69.13	$67.90	$68.49	$68.49	179,698
2024-04-15	$70.81	$71.10	$69.11	$70.01	$70.01	395,960
2024-04-12	$72.00	$72.18	$70.34	$70.35	$70.35	172,061
2024-04-11	$73.68	$73.98	$73.01	$73.68	$73.68	63,259
2024-04-10	$73.74	$73.76	$72.28	$72.90	$72.90	161,252
2024-04-09	$75.30	$75.79	$74.58	$75.75	$75.75	103,560
2024-04-08	$74.76	$75.45	$74.31	$74.96	$74.96	98,863
2024-04-05	$73.48	$73.99	$73.05	$73.55	$73.55	86,455
2024-04-04	$75.82	$75.90	$73.92	$73.97	$73.97	82,552
2024-04-03	$74.36	$75.13	$73.95	$74.89	$74.89	90,741
2024-04-02	$76.44	$76.44	$75.51	$75.79	$75.79	139,339
2024-04-01	$77.91	$78.07	$76.55	$76.68	$76.68	100,407
2024-03-28	$78.90	$78.91	$78.05	$78.42	$78.42	79,720
2024-03-27	$79.18	$80.16	$79.11	$80.16	$79.68	81,136
2024-03-26	$80.93	$80.93	$79.45	$79.65	$79.17	42,329
2024-03-25	$79.91	$80.91	$79.91	$80.53	$80.05	36,362
2024-03-22	$81.17	$81.17	$79.26	$79.31	$79.31	58,859
2024-03-21	$81.94	$81.94	$80.75	$80.84	$80.84	79,067
2024-03-20	$79.81	$81.41	$79.52	$81.12	$81.12	71,697
2024-03-19	$81.22	$81.22	$80.45	$80.78	$80.78	70,710
2024-03-18	$82.73	$83.01	$82.12	$82.30	$82.30	44,115
2024-03-15	$81.50	$81.73	$80.91	$81.38	$81.38	88,323
2024-03-14	$84.35	$84.35	$82.25	$82.53	$82.53	83,730
2024-03-13	$84.90	$85.30	$84.65	$85.18	$85.18	49,109
2024-03-12	$85.51	$85.84	$84.89	$85.17	$85.17	83,175
2024-03-11	$83.28	$83.36	$82.49	$82.91	$82.91	47,324
2024-03-08	$84.74	$85.24	$83.50	$83.83	$83.83	46,388
2024-03-07	$84.33	$84.83	$84.17	$84.57	$84.57	63,824
2024-03-06	$83.93	$83.97	$83.00	$83.24	$83.24	57,121
2024-03-05	$84.00	$84.25	$83.01	$83.47	$83.47	87,832
2024-03-04	$85.53	$86.10	$85.44	$85.80	$85.80	119,731
2024-03-01	$81.27	$82.04	$80.78	$81.90	$81.90	78,505
2024-02-29	$80.34	$81.18	$79.87	$80.83	$80.83	158,855
2024-02-28	$80.80	$81.23	$80.01	$80.24	$80.24	194,774
2024-02-27	$80.30	$80.88	$79.61	$79.68	$79.22	228,288
2024-02-26	$81.30	$81.65	$81.06	$81.55	$81.08	33,572
2024-02-23	$81.61	$82.66	$81.51	$82.66	$82.66	44,961
2024-02-22	$82.62	$82.62	$81.85	$82.49	$82.49	55,742
2024-02-21	$81.90	$82.26	$81.53	$82.15	$82.15	74,358
2024-02-20	$82.58	$82.58	$81.70	$82.00	$82.00	69,059
2024-02-16	$82.86	$83.63	$82.60	$83.01	$83.01	62,937
2024-02-15	$82.68	$83.50	$82.53	$83.31	$83.31	78,028
2024-02-14	$80.93	$82.10	$80.90	$82.04	$82.04	74,978
2024-02-13	$80.83	$81.64	$79.59	$80.01	$80.01	124,148
2024-02-12	$85.04	$86.52	$85.04	$86.10	$86.10	89,382
2024-02-09	$84.57	$85.05	$84.18	$85.03	$85.03	81,026
2024-02-08	$83.83	$84.83	$83.83	$84.33	$84.33	77,506
2024-02-07	$83.88	$84.70	$83.88	$84.40	$84.40	227,563
2024-02-06	$82.05	$82.25	$81.69	$81.90	$81.90	57,988
2024-02-05	$82.77	$83.04	$81.96	$83.00	$83.00	187,026
2024-02-02	$83.59	$83.72	$82.67	$83.39	$83.39	174,926
2024-02-01	$81.15	$82.04	$80.88	$81.50	$81.50	324,697
2024-01-31	$79.69	$80.01	$77.69	$78.00	$78.00	131,464
2024-01-30	$79.99	$80.30	$79.66	$79.90	$79.90	77,770
2024-01-29	$78.65	$79.22	$78.37	$79.11	$79.11	162,649
2024-01-26	$77.78	$77.80	$76.70	$77.28	$77.28	160,148
2024-01-25	$75.40	$75.40	$74.28	$74.85	$74.85	97,446
2024-01-24	$74.81	$76.05	$74.75	$75.29	$75.29	193,207
2024-01-23	$73.90	$75.00	$73.32	$73.80	$73.80	262,705
2024-01-22	$75.65	$77.01	$75.46	$75.80	$75.80	250,324
2024-01-19	$77.80	$78.88	$77.55	$78.85	$78.85	125,703
2024-01-18	$79.29	$79.48	$78.94	$79.13	$79.13	69,511
2024-01-17	$78.18	$78.74	$77.81	$78.19	$78.19	256,004
2024-01-16	$82.40	$82.40	$81.13	$81.40	$81.40	101,065
2024-01-12	$85.69	$86.29	$85.13	$85.18	$85.18	54,971
2024-01-11	$86.02	$86.02	$84.62	$85.02	$85.02	62,850
2024-01-10	$85.76	$85.93	$85.37	$85.51	$85.51	94,397
2024-01-09	$87.51	$87.51	$86.51	$86.51	$86.51	139,871
2024-01-08	$89.63	$90.64	$89.30	$90.35	$90.35	131,766
2024-01-05	$91.18	$92.42	$91.10	$91.46	$91.46	84,687
2024-01-04	$89.67	$90.24	$89.46	$89.72	$89.72	81,108
2024-01-03	$90.22	$90.67	$89.83	$89.97	$89.97	131,350
2024-01-02	$93.03	$93.19	$91.64	$92.28	$92.28	124,969
2023-12-29	$95.00	$95.34	$94.43	$95.11	$95.11	55,509
2023-12-28	$96.42	$96.98	$95.52	$95.56	$95.56	109,103
2023-12-27	$95.21	$96.18	$95.03	$95.27	$95.27	90,680
2023-12-26	$92.10	$92.57	$91.92	$92.32	$92.32	95,626
2023-12-22	$93.56	$94.06	$93.25	$93.73	$93.73	87,279
2023-12-21	$94.62	$94.75	$93.66	$94.48	$94.48	88,184
2023-12-20	$95.02	$95.39	$93.65	$93.71	$93.71	85,043
2023-12-19	$94.52	$95.76	$94.46	$95.51	$95.51	143,042
2023-12-18	$94.11	$94.54	$93.76	$94.24	$94.24	259,601
2023-12-15	$92.14	$92.58	$91.37	$91.41	$91.41	174,502
2023-12-14	$90.00	$91.29	$89.80	$90.61	$90.61	266,974
2023-12-13	$86.52	$89.51	$85.89	$89.31	$89.31	222,366
2023-12-12	$89.35	$89.35	$88.38	$89.13	$89.13	49,092
2023-12-11	$88.48	$89.54	$88.48	$89.46	$89.46	146,010
2023-12-08	$89.81	$90.35	$89.36	$89.85	$89.85	139,387
2023-12-07	$85.02	$86.47	$84.80	$86.31	$86.31	155,926
2023-12-06	$86.50	$86.97	$85.39	$85.50	$85.50	176,403
2023-12-05	$87.99	$88.88	$87.90	$88.69	$88.69	127,530
2023-12-04	$91.02	$91.71	$90.44	$90.64	$90.64	132,426
2023-12-01	$90.97	$93.54	$90.87	$93.42	$93.42	129,964
2023-11-30	$93.52	$93.55	$92.76	$93.20	$93.20	110,053
2023-11-29	$94.00	$94.38	$93.65	$93.79	$93.79	71,803
2023-11-28	$92.39	$93.33	$92.34	$92.99	$92.99	70,120
2023-11-27	$90.50	$90.75	$90.09	$90.58	$90.58	117,220
2023-11-24	$90.77	$91.29	$90.77	$91.11	$91.11	27,382
2023-11-22	$91.11	$91.48	$90.67	$91.19	$91.19	54,055
2023-11-21	$91.96	$92.22	$91.19	$91.30	$91.30	98,719
2023-11-20	$91.74	$92.75	$91.56	$92.43	$92.43	146,362
2023-11-17	$90.02	$90.04	$89.51	$89.87	$89.87	96,103
2023-11-16	$90.36	$90.50	$89.66	$90.07	$90.07	102,539
2023-11-15	$91.96	$91.96	$90.75	$90.87	$90.87	180,843
2023-11-14	$89.81	$92.16	$89.81	$92.03	$92.03	215,344
2023-11-13	$86.22	$86.30	$85.51	$85.89	$85.89	144,120
2023-11-10	$85.51	$86.47	$85.50	$86.47	$86.47	151,312
2023-11-09	$88.34	$88.57	$87.00	$87.09	$87.09	194,028
2023-11-08	$87.82	$88.44	$87.17	$87.63	$87.63	145,536
2023-11-07	$89.40	$89.44	$87.80	$89.38	$89.38	348,759
2023-11-06	$96.73	$98.00	$95.36	$97.00	$97.00	817,380
2023-11-03	$83.08	$83.89	$83.02	$83.44	$83.44	261,040
2023-11-02	$80.24	$80.88	$80.09	$80.64	$80.64	253,453
2023-11-01	$74.70	$76.86	$74.68	$76.47	$76.47	395,393
2023-10-31	$76.32	$76.69	$75.90	$76.51	$76.51	309,285
2023-10-30	$80.32	$80.84	$80.07	$80.37	$80.37	194,985
2023-10-27	$78.13	$78.94	$77.79	$77.97	$77.97	279,168
2023-10-26	$77.96	$78.86	$77.68	$78.10	$78.10	296,907
2023-10-25	$82.87	$83.00	$81.15	$81.32	$81.32	417,271
2023-10-24	$87.91	$89.06	$87.90	$88.56	$88.56	366,937
2023-10-23	$83.34	$85.39	$83.20	$84.57	$84.57	182,398
2023-10-20	$84.00	$84.75	$83.33	$83.34	$83.34	349,198
2023-10-19	$88.08	$90.37	$87.73	$89.10	$89.10	231,269
2023-10-18	$92.34	$92.61	$91.26	$91.51	$91.51	103,320
2023-10-17	$92.77	$93.80	$92.64	$93.52	$93.52	135,433
2023-10-16	$94.00	$94.86	$93.55	$94.16	$94.16	157,822
2023-10-13	$95.32	$95.32	$93.62	$94.10	$94.10	85,725
2023-10-12	$96.58	$96.67	$94.13	$94.96	$94.96	204,214
2023-10-11	$95.00	$95.44	$94.57	$95.32	$95.32	231,504
2023-10-10	$91.98	$93.45	$91.88	$92.61	$92.61	371,645
2023-10-09	$96.00	$97.33	$95.48	$96.82	$96.82	190,118
2023-10-06	$95.49	$97.52	$95.13	$96.77	$96.77	182,016
2023-10-05	$95.12	$96.40	$94.79	$96.12	$96.12	149,708
2023-10-04	$94.77	$95.92	$94.43	$95.50	$95.50	306,517
2023-10-03	$99.75	$100.58	$98.23	$98.34	$98.34	282,972
2023-10-02	$101.93	$102.26	$99.93	$100.51	$100.51	157,922
2023-09-29	$103.00	$103.46	$101.91	$102.50	$102.50	95,811
2023-09-28	$100.23	$102.40	$99.73	$102.01	$102.01	109,191
2023-09-27	$100.12	$100.40	$99.34	$100.31	$100.31	135,068
2023-09-26	$99.99	$100.69	$99.26	$99.40	$99.40	168,808
2023-09-25	$100.80	$101.84	$100.71	$101.84	$101.84	451,886
2023-09-22	$107.83	$107.83	$106.24	$106.48	$106.48	131,310
2023-09-21	$107.48	$107.92	$107.24	$107.38	$107.38	136,502
2023-09-20	$112.32	$112.81	$110.69	$110.79	$110.79	75,006
2023-09-19	$112.06	$112.06	$110.58	$111.17	$111.17	105,481
2023-09-18	$113.00	$114.08	$112.82	$113.66	$113.66	270,376
2023-09-15	$109.54	$109.86	$108.28	$108.64	$108.64	276,483
2023-09-14	$104.73	$105.31	$104.11	$104.83	$104.83	159,853
2023-09-13	$100.00	$101.38	$99.59	$100.90	$100.90	309,461
2023-09-12	$103.20	$104.23	$102.97	$103.38	$103.38	209,334
2023-09-11	$108.45	$108.45	$107.31	$108.19	$108.19	90,421
2023-09-08	$109.47	$109.69	$108.79	$108.88	$108.88	80,346
2023-09-07	$106.26	$106.72	$105.99	$106.31	$106.31	102,505
2023-09-06	$109.12	$109.73	$108.25	$108.48	$108.48	124,740
2023-09-05	$111.88	$112.58	$111.70	$112.25	$112.25	243,484
2023-09-01	$107.05	$107.58	$106.74	$107.28	$107.28	163,759
2023-08-31	$109.82	$110.21	$109.37	$109.76	$109.76	152,656
2023-08-30	$109.89	$111.00	$109.84	$110.46	$110.46	159,903
2023-08-29	$109.98	$112.09	$109.65	$112.08	$112.08	123,877
2023-08-28	$111.71	$112.67	$111.70	$112.34	$112.34	151,450
2023-08-25	$108.74	$110.45	$108.26	$109.98	$109.98	248,599
2023-08-24	$108.82	$109.06	$107.56	$107.99	$107.99	292,883
2023-08-23	$103.25	$104.75	$102.98	$104.38	$104.38	121,464
2023-08-22	$104.83	$104.98	$104.27	$104.27	$104.27	115,739
2023-08-21	$103.14	$103.95	$102.91	$103.80	$103.80	169,087
2023-08-18	$101.77	$103.08	$101.68	$102.56	$102.56	144,110
2023-08-17	$103.95	$104.36	$102.69	$103.16	$103.16	256,711
2023-08-16	$101.83	$103.28	$101.54	$102.44	$102.44	471,615
2023-08-15	$107.93	$108.06	$106.61	$106.81	$106.81	248,542
2023-08-14	$107.99	$108.89	$107.58	$108.35	$108.35	177,559
2023-08-11	$108.78	$109.50	$108.30	$108.56	$108.56	142,359
2023-08-10	$113.33	$113.93	$111.69	$111.90	$111.90	226,636
2023-08-09	$113.47	$113.47	$111.51	$112.13	$112.13	202,674
2023-08-08	$112.26	$113.18	$111.94	$112.97	$112.97	278,569
2023-08-07	$107.76	$108.79	$107.33	$108.25	$108.25	429,129
2023-08-04	$112.79	$114.80	$112.48	$113.19	$113.19	263,559
2023-08-03	$112.66	$114.91	$112.63	$113.14	$113.14	536,019
2023-08-02	$112.53	$113.72	$111.94	$112.30	$112.30	566,831
2023-08-01	$120.12	$120.50	$118.25	$118.89	$118.89	409,038
2023-07-31	$125.00	$125.51	$124.53	$125.49	$125.49	529,611
2023-07-28	$120.94	$121.00	$119.30	$120.90	$120.90	579,908
2023-07-27	$116.66	$116.69	$114.17	$115.02	$115.02	761,501
2023-07-26	$125.15	$128.82	$125.08	$127.75	$127.75	1,214,457
2023-07-25	$128.15	$133.09	$127.42	$131.86	$131.86	2,069,191
2023-07-24	$124.35	$125.39	$116.04	$118.19	$118.19	2,880,254
2023-07-21	$105.68	$106.85	$105.53	$105.69	$105.69	984,076
2023-07-20	$97.33	$97.64	$96.59	$96.87	$96.87	226,017
2023-07-19	$98.70	$98.70	$97.45	$98.20	$98.20	676,361
2023-07-18	$95.56	$97.25	$95.41	$97.18	$97.18	563,702
2023-07-17	$93.28	$94.06	$92.90	$93.55	$93.55	746,424
2023-07-14	$87.44	$87.66	$86.09	$86.50	$86.50	418,849
2023-07-13	$84.45	$84.53	$83.77	$84.53	$84.53	300,077
2023-07-12	$81.04	$82.42	$81.04	$81.98	$81.98	280,701
2023-07-11	$76.75	$77.05	$76.36	$77.04	$77.04	173,905
2023-07-10	$76.04	$77.05	$75.99	$77.05	$77.05	73,982
2023-07-07	$76.40	$77.35	$76.30	$77.28	$77.28	246,636
2023-07-06	$74.46	$74.75	$73.67	$74.61	$74.61	162,339
2023-07-05	$77.14	$77.14	$76.12	$76.44	$76.44	209,353
2023-07-03	$76.47	$76.89	$76.28	$76.89	$76.89	141,252
2023-06-30	$74.07	$74.22	$73.86	$73.95	$73.95	136,683
2023-06-29	$73.89	$74.05	$73.58	$73.74	$73.74	188,790
2023-06-28	$74.40	$74.75	$74.21	$74.60	$74.60	211,108
2023-06-27	$77.49	$77.80	$77.27	$77.70	$77.70	175,335
2023-06-26	$76.23	$76.91	$76.23	$76.54	$76.54	168,505
2023-06-23	$75.11	$75.11	$74.50	$74.61	$74.61	123,859
2023-06-22	$75.87	$76.34	$75.78	$76.34	$76.34	274,905
2023-06-21	$73.63	$74.63	$73.48	$74.24	$74.24	135,669
2023-06-20	$74.61	$74.80	$74.29	$74.71	$74.71	95,919
2023-06-16	$76.71	$76.99	$75.78	$75.98	$75.98	439,122
2023-06-15	$75.66	$76.59	$75.59	$76.45	$76.45	112,296
2023-06-14	$76.92	$77.26	$76.57	$77.13	$77.13	165,032
2023-06-13	$76.53	$76.94	$76.52	$76.90	$76.90	121,873
2023-06-12	$75.85	$76.09	$75.46	$76.05	$76.05	149,625
2023-06-09	$76.16	$76.69	$75.88	$76.05	$76.05	158,907
2023-06-08	$74.70	$75.29	$74.70	$75.25	$75.25	96,582
2023-06-07	$74.63	$75.04	$74.36	$74.40	$74.40	107,983
2023-06-06	$73.57	$74.57	$73.57	$74.57	$74.57	194,843
2023-06-05	$74.02	$74.12	$73.27	$73.58	$73.58	263,143
2023-06-02	$72.37	$73.46	$72.36	$73.46	$73.46	258,211
2023-06-01	$68.15	$69.23	$68.09	$69.05	$69.05	124,005
2023-05-31	$67.86	$68.06	$67.42	$67.88	$67.88	165,192
2023-05-30	$68.88	$69.02	$68.02	$68.21	$68.21	97,443
2023-05-26	$68.23	$68.74	$68.11	$68.70	$68.70	106,530
2023-05-25	$68.33	$68.79	$68.21	$68.62	$68.62	113,315
2023-05-24	$69.81	$69.93	$69.22	$69.41	$69.41	252,725
2023-05-23	$71.00	$71.06	$70.32	$70.52	$70.52	289,151
2023-05-22	$69.83	$70.14	$69.71	$70.00	$70.00	326,670
2023-05-19	$68.57	$68.64	$68.09	$68.42	$68.42	191,161
2023-05-18	$69.65	$69.80	$69.35	$69.72	$69.72	164,466
2023-05-17	$69.10	$69.64	$68.96	$69.59	$69.59	199,101
2023-05-16	$68.66	$68.93	$68.21	$68.24	$68.24	123,487
2023-05-15	$69.05	$69.11	$68.71	$69.04	$69.04	187,892
2023-05-12	$68.18	$68.37	$67.80	$68.04	$68.04	126,935
2023-05-11	$67.88	$68.36	$67.55	$68.27	$68.27	146,570
2023-05-10	$70.00	$70.02	$69.01	$69.65	$69.65	332,000
2023-05-09	$70.20	$70.35	$69.91	$70.01	$70.01	202,592
2023-05-08	$70.20	$70.20	$69.59	$70.07	$70.07	208,949
2023-05-05	$71.20	$72.49	$70.95	$72.46	$72.46	323,756
2023-05-04	$70.87	$71.11	$70.22	$70.53	$70.53	238,385
2023-05-03	$70.72	$71.48	$70.64	$70.77	$70.77	225,096
2023-05-02	$70.89	$71.02	$70.42	$70.84	$70.84	228,132
2023-05-01	$71.15	$71.19	$70.45	$70.61	$70.61	163,051
2023-04-28	$70.57	$71.16	$70.39	$71.12	$71.12	305,679
2023-04-27	$71.88	$72.29	$71.24	$72.02	$72.02	496,784
2023-04-26	$69.68	$70.13	$69.41	$69.66	$69.66	385,555
2023-04-25	$71.23	$71.29	$70.24	$70.38	$70.38	308,923
2023-04-24	$74.82	$75.33	$74.78	$75.18	$75.18	250,502
2023-04-21	$74.85	$75.00	$74.32	$74.72	$74.72	293,565
2023-04-20	$77.00	$77.65	$76.73	$76.99	$76.99	375,147
2023-04-19	$77.57	$77.95	$76.71	$77.18	$77.18	246,962
2023-04-18	$79.15	$79.55	$78.63	$79.40	$79.40	514,586
2023-04-17	$79.99	$80.03	$79.32	$79.74	$79.74	811,407
2023-04-14	$79.09	$79.47	$77.42	$78.03	$78.03	895,065
2023-04-13	$74.73	$75.25	$74.21	$74.39	$74.39	388,269
2023-04-12	$75.36	$76.31	$75.08	$75.08	$75.08	736,848
2023-04-11	$74.60	$75.50	$74.26	$74.47	$74.47	665,565
2023-04-10	$75.28	$75.35	$73.62	$74.28	$74.28	840,360
2023-04-06	$68.48	$68.48	$67.78	$67.93	$67.93	388,514
2023-04-05	$70.48	$70.69	$69.00	$69.74	$69.74	626,754
2023-04-04	$69.91	$69.96	$67.81	$68.02	$68.02	602,964
2023-04-03	$73.68	$74.13	$73.40	$73.82	$73.82	497,629
2023-03-31	$70.11	$70.63	$69.56	$69.69	$69.69	412,408
2023-03-30	$65.43	$65.71	$65.31	$65.71	$65.71	97,410
2023-03-29	$65.58	$65.58	$65.01	$65.13	$65.13	129,596
2023-03-28	$64.79	$65.47	$64.70	$65.11	$65.11	171,129
2023-03-27	$63.68	$63.97	$63.27	$63.82	$63.82	250,577
2023-03-24	$61.46	$62.05	$61.00	$61.85	$61.85	136,260
2023-03-23	$63.73	$64.16	$62.53	$63.09	$63.09	212,765
2023-03-22	$62.99	$64.01	$62.74	$62.80	$62.80	213,575
2023-03-21	$61.50	$61.98	$61.13	$61.34	$61.34	257,277
2023-03-20	$61.12	$61.72	$61.07	$61.63	$61.63	124,051
2023-03-17	$61.32	$61.49	$60.82	$60.82	$60.82	311,796
2023-03-16	$60.69	$62.04	$60.37	$62.03	$62.03	348,416
2023-03-15	$60.36	$60.59	$58.65	$59.77	$59.77	578,022
2023-03-14	$60.64	$61.16	$60.21	$60.73	$60.73	290,152
2023-03-13	$61.44	$61.66	$60.81	$61.28	$61.28	295,096
2023-03-10	$61.27	$61.56	$60.14	$60.28	$60.28	193,657
2023-03-09	$61.33	$61.58	$60.49	$60.59	$60.59	179,234
2023-03-08	$62.57	$62.74	$62.32	$62.62	$62.62	114,831
2023-03-07	$63.82	$63.93	$62.32	$62.63	$62.63	175,199
2023-03-06	$63.52	$63.55	$62.72	$62.91	$62.91	143,374
2023-03-03	$64.14	$64.65	$63.83	$64.61	$64.61	164,902
2023-03-02	$63.81	$64.56	$63.19	$64.53	$64.53	208,681
2023-03-01	$61.92	$63.08	$61.71	$62.58	$62.58	279,438
2023-02-28	$60.94	$61.44	$60.38	$60.99	$60.99	239,878
2023-02-27	$61.29	$61.68	$61.15	$61.32	$61.32	227,161
2023-02-24	$60.94	$61.50	$60.64	$61.50	$61.50	163,598
2023-02-23	$63.61	$63.95	$63.07	$63.44	$63.44	161,825
2023-02-22	$63.44	$63.73	$63.07	$63.26	$63.26	206,157
2023-02-21	$65.74	$66.18	$65.01	$65.14	$65.14	292,200
2023-02-17	$64.55	$64.69	$63.99	$64.04	$64.04	386,470
2023-02-16	$63.10	$64.64	$62.98	$64.25	$64.25	321,620
2023-02-15	$63.11	$63.16	$62.56	$63.07	$63.07	261,647
2023-02-14	$60.35	$61.08	$60.04	$61.06	$61.06	126,046
2023-02-13	$59.85	$60.37	$59.70	$60.13	$60.13	113,947
2023-02-10	$59.27	$59.42	$59.02	$59.39	$59.39	74,977
2023-02-09	$61.01	$61.11	$59.82	$60.02	$60.02	142,175
2023-02-08	$59.25	$59.37	$58.90	$58.90	$58.90	148,939
2023-02-07	$59.36	$59.65	$58.80	$59.49	$59.49	141,948
2023-02-06	$59.46	$59.55	$58.80	$59.17	$59.17	163,913
2023-02-03	$61.22	$61.71	$60.72	$60.88	$60.88	174,551
2023-02-02	$62.50	$62.55	$61.60	$62.02	$62.02	139,153
2023-02-01	$61.91	$63.32	$61.74	$63.02	$63.02	131,327
2023-01-31	$60.83	$61.91	$60.83	$61.91	$61.91	194,049
2023-01-30	$61.77	$62.19	$61.74	$62.04	$62.04	155,110
2023-01-27	$63.12	$63.45	$62.60	$62.74	$62.74	145,841
2023-01-26	$63.94	$64.29	$63.32	$64.16	$64.16	207,966
2023-01-25	$60.98	$61.99	$60.89	$61.99	$61.99	180,355
2023-01-24	$62.88	$62.97	$62.24	$62.91	$62.91	144,969
2023-01-23	$63.31	$63.31	$62.59	$62.95	$62.95	157,748
2023-01-20	$62.33	$62.85	$61.86	$62.85	$62.85	286,316
2023-01-19	$60.96	$61.33	$60.75	$61.12	$61.12	118,269
2023-01-18	$61.39	$61.45	$60.61	$60.63	$60.63	139,403
2023-01-17	$61.47	$61.75	$61.16	$61.29	$61.29	173,860
2023-01-13	$61.39	$61.59	$61.08	$61.43	$61.43	360,757
2023-01-12	$59.34	$59.98	$58.79	$59.74	$59.74	370,362
2023-01-11	$59.21	$59.35	$58.82	$59.19	$59.19	172,932
2023-01-10	$59.00	$59.55	$58.46	$59.54	$59.54	208,103
2023-01-09	$58.26	$58.88	$58.09	$58.76	$58.76	310,799
2023-01-06	$56.80	$57.99	$56.61	$57.82	$57.82	171,683
2023-01-05	$54.49	$55.24	$54.41	$54.83	$54.83	162,172
2023-01-04	$54.42	$54.92	$54.17	$54.88	$54.88	216,784
2023-01-03	$53.70	$53.89	$53.12	$53.44	$53.44	230,356
2022-12-30	$54.74	$55.04	$54.32	$54.47	$54.47	195,952
2022-12-29	$55.00	$55.05	$54.60	$54.96	$54.96	202,823
2022-12-28	$57.36	$57.36	$56.24	$56.43	$56.43	209,093
2022-12-27	$56.79	$56.93	$56.42	$56.53	$56.53	110,738
2022-12-23	$55.81	$55.96	$55.56	$55.76	$55.76	101,662
2022-12-22	$55.80	$55.80	$54.60	$55.33	$55.33	145,958
2022-12-21	$55.64	$55.77	$55.29	$55.69	$55.69	176,972
2022-12-20	$54.12	$54.69	$53.86	$54.41	$54.41	163,537
2022-12-19	$53.85	$53.98	$53.03	$53.36	$53.36	152,724
2022-12-16	$52.71	$53.09	$52.61	$52.94	$52.94	249,398
2022-12-15	$53.46	$53.64	$52.84	$53.03	$53.03	144,649
2022-12-14	$54.86	$54.87	$53.93	$54.33	$54.33	188,334
2022-12-13	$55.50	$56.06	$55.11	$55.35	$55.35	248,127
2022-12-12	$54.22	$54.22	$53.56	$54.17	$54.17	220,277
2022-12-09	$54.26	$54.78	$53.86	$53.92	$53.92	179,232
2022-12-08	$54.66	$55.05	$54.43	$54.66	$54.66	190,553
2022-12-07	$54.91	$55.31	$54.78	$55.02	$55.02	222,009
2022-12-06	$54.77	$55.12	$54.28	$54.52	$54.52	227,235
2022-12-05	$56.56	$56.89	$55.57	$55.68	$55.68	217,663
2022-12-02	$56.35	$57.22	$56.03	$56.94	$56.94	160,150
2022-12-01	$57.38	$57.50	$56.61	$57.03	$57.03	156,055
2022-11-30	$56.42	$57.47	$56.06	$57.06	$57.06	379,362
2022-11-29	$55.24	$55.64	$55.11	$55.34	$55.34	125,498
2022-11-28	$54.83	$55.21	$54.45	$54.55	$54.55	174,012
2022-11-25	$55.10	$55.53	$55.10	$55.30	$55.30	65,735
2022-11-23	$53.74	$54.66	$53.74	$54.55	$54.55	115,452
2022-11-22	$53.85	$54.45	$53.85	$54.32	$54.32	122,791
2022-11-21	$52.91	$53.34	$52.65	$53.24	$53.24	122,976
2022-11-18	$54.11	$54.11	$53.61	$53.96	$53.96	103,182
2022-11-17	$52.24	$53.38	$52.24	$53.38	$53.38	198,794
2022-11-16	$53.83	$54.29	$53.75	$53.75	$53.75	269,439
2022-11-15	$56.40	$56.40	$54.67	$55.09	$55.09	245,374
2022-11-14	$54.93	$55.72	$54.60	$55.64	$55.64	418,679
2022-11-11	$53.57	$54.36	$53.52	$54.35	$54.35	226,627
2022-11-10	$51.61	$52.67	$51.61	$52.64	$52.64	441,976
2022-11-09	$51.11	$51.20	$49.73	$49.84	$49.84	525,538
2022-11-08	$48.93	$49.55	$48.72	$49.42	$49.42	333,650
2022-11-07	$49.48	$49.56	$48.30	$48.72	$48.72	377,431
2022-11-04	$45.82	$47.09	$45.72	$46.94	$46.94	385,878
2022-11-03	$44.50	$45.15	$44.19	$45.13	$45.13	287,924
2022-11-02	$45.20	$45.20	$43.77	$43.85	$43.85	433,995
2022-11-01	$44.98	$45.09	$44.46	$44.74	$44.74	281,117
2022-10-31	$42.96	$43.66	$42.82	$43.38	$43.38	280,255
2022-10-28	$42.83	$43.09	$42.28	$42.93	$42.93	240,440
2022-10-27	$43.62	$43.88	$42.94	$42.94	$42.94	267,919
2022-10-26	$42.04	$42.62	$41.96	$42.24	$42.24	288,863
2022-10-25	$41.96	$42.56	$41.80	$42.35	$42.35	302,848
2022-10-24	$43.48	$43.72	$42.39	$42.45	$42.45	339,880
2022-10-21	$43.36	$44.96	$43.29	$44.94	$44.94	260,463
2022-10-20	$43.88	$44.91	$43.87	$44.10	$44.10	243,298
2022-10-19	$43.71	$44.06	$43.58	$43.99	$43.99	286,476
2022-10-18	$43.85	$43.96	$43.00	$43.36	$43.36	226,967
2022-10-17	$43.11	$43.54	$43.00	$43.25	$43.25	286,515
2022-10-14	$42.74	$42.82	$41.53	$41.81	$41.81	427,816
2022-10-13	$40.44	$42.04	$40.15	$41.85	$41.85	281,339
2022-10-12	$41.00	$41.47	$40.68	$41.39	$41.39	308,207
2022-10-11	$40.02	$40.49	$39.50	$39.70	$39.70	381,052
2022-10-10	$39.17	$39.52	$38.59	$39.45	$39.45	709,905
2022-10-07	$39.55	$39.67	$39.03	$39.18	$39.18	251,602
2022-10-06	$39.32	$39.69	$39.11	$39.24	$39.24	296,514
2022-10-05	$39.23	$39.65	$38.95	$39.37	$39.37	246,626
2022-10-04	$39.50	$40.12	$39.41	$39.96	$39.96	276,376
2022-10-03	$37.18	$38.40	$36.97	$38.27	$38.27	331,422
2022-09-30	$37.10	$37.53	$36.53	$36.61	$36.61	386,578
2022-09-29	$38.21	$38.42	$37.58	$38.00	$38.00	367,407
2022-09-28	$39.48	$40.27	$39.34	$40.13	$40.13	291,910
2022-09-27	$40.07	$40.20	$39.23	$39.58	$39.58	377,811
2022-09-26	$39.47	$39.74	$38.85	$39.02	$39.02	310,487
2022-09-23	$41.33	$41.38	$40.21	$40.61	$40.61	287,110
2022-09-22	$42.27	$42.34	$41.75	$42.03	$42.03	472,342
2022-09-21	$42.74	$43.60	$42.37	$42.37	$42.37	482,557
2022-09-20	$42.87	$42.99	$42.34	$42.82	$42.82	384,870
2022-09-19	$41.32	$42.37	$41.19	$42.28	$42.28	256,466
2022-09-16	$41.10	$41.72	$40.95	$41.68	$41.68	399,946
2022-09-15	$41.75	$42.15	$41.20	$41.46	$41.46	272,452
2022-09-14	$43.05	$43.05	$42.03	$42.40	$42.40	272,905
2022-09-13	$44.25	$44.48	$43.24	$43.40	$43.40	352,167
2022-09-12	$45.22	$45.50	$44.84	$44.97	$44.97	191,965
2022-09-09	$44.19	$44.76	$44.17	$44.59	$44.59	263,505
2022-09-08	$43.96	$43.97	$43.28	$43.69	$43.69	283,084
2022-09-07	$44.65	$45.22	$44.29	$45.13	$45.13	238,872
2022-09-06	$45.47	$45.85	$45.28	$45.55	$45.55	234,857
2022-09-02	$45.59	$45.65	$44.74	$44.91	$44.91	379,174
2022-09-01	$46.44	$46.54	$45.62	$46.13	$46.13	385,403
2022-08-31	$47.02	$47.21	$46.49	$47.02	$47.02	601,661
2022-08-30	$46.94	$46.94	$45.55	$46.04	$46.04	279,176
2022-08-29	$45.06	$45.62	$44.93	$45.43	$45.43	336,029
2022-08-26	$46.87	$47.01	$45.43	$45.49	$45.49	183,889
2022-08-25	$46.83	$47.03	$46.39	$47.03	$47.03	254,146
2022-08-24	$45.82	$46.05	$45.58	$45.71	$45.71	243,735
2022-08-23	$46.15	$46.97	$46.04	$46.55	$46.55	296,603
2022-08-22	$46.14	$46.14	$45.70	$45.88	$45.88	183,742
2022-08-19	$47.65	$47.65	$46.99	$47.16	$47.16	127,742
2022-08-18	$48.40	$48.47	$48.18	$48.23	$48.23	130,704
2022-08-17	$48.82	$49.11	$48.56	$48.69	$48.69	194,678
2022-08-16	$49.29	$50.06	$49.29	$49.74	$49.74	133,552
2022-08-15	$49.56	$49.84	$49.34	$49.68	$49.68	76,208
2022-08-12	$50.16	$50.30	$49.78	$50.20	$50.20	114,907
2022-08-11	$49.80	$50.47	$49.65	$49.86	$49.86	396,111
2022-08-10	$47.68	$48.90	$47.68	$48.68	$48.68	224,170
2022-08-09	$47.02	$47.04	$46.70	$46.80	$46.80	141,514
2022-08-08	$46.05	$46.39	$45.98	$46.11	$46.11	146,020
2022-08-05	$45.47	$46.44	$45.42	$45.96	$45.96	121,298
2022-08-04	$44.88	$45.42	$44.56	$45.05	$45.05	177,964
2022-08-03	$44.92	$45.41	$44.63	$45.31	$45.31	146,877
2022-08-02	$45.19	$45.47	$44.70	$44.82	$44.82	152,655
2022-08-01	$46.04	$46.26	$45.72	$45.92	$45.92	209,845
2022-07-29	$46.70	$46.95	$46.30	$46.85	$46.85	199,229
2022-07-28	$46.31	$46.69	$45.75	$46.51	$46.51	184,927
2022-07-27	$45.21	$46.04	$44.98	$45.91	$45.91	215,759
2022-07-26	$45.15	$45.15	$44.74	$44.87	$44.87	125,194
2022-07-25	$45.01	$45.33	$43.82	$45.01	$45.01	183,056
2022-07-22	$45.15	$45.21	$44.32	$44.46	$44.46	156,861
2022-07-21	$45.57	$45.68	$44.76	$45.54	$45.54	192,066
2022-07-20	$44.41	$44.52	$44.10	$44.28	$44.28	150,561
2022-07-19	$44.21	$44.95	$44.10	$44.87	$44.87	189,557
2022-07-18	$43.44	$43.67	$42.88	$43.04	$43.04	170,058
2022-07-15	$42.26	$42.70	$41.87	$42.64	$42.64	197,470
2022-07-14	$42.07	$42.34	$41.40	$42.05	$42.05	147,681
2022-07-13	$42.93	$43.63	$42.73	$43.49	$43.49	129,550
2022-07-12	$42.53	$43.54	$42.45	$42.80	$42.80	210,091
2022-07-11	$44.03	$44.03	$43.41	$43.46	$43.46	197,895
2022-07-08	$44.60	$44.92	$44.12	$44.44	$44.44	119,872
2022-07-07	$44.67	$45.23	$44.47	$44.76	$44.76	148,730
2022-07-06	$43.74	$44.30	$43.24	$44.09	$44.09	220,722
2022-07-05	$43.98	$44.09	$43.18	$44.04	$44.04	250,766
2022-07-01	$44.09	$44.93	$43.76	$44.80	$44.80	145,248
2022-06-30	$44.16	$44.84	$43.80	$44.52	$44.52	152,095
2022-06-29	$45.67	$45.67	$44.59	$44.91	$44.91	183,403
2022-06-28	$47.00	$47.37	$46.04	$46.05	$46.05	174,455
2022-06-27	$46.99	$46.99	$46.25	$46.42	$46.42	157,373
2022-06-24	$45.47	$46.84	$45.47	$46.81	$46.81	188,310
2022-06-23	$45.03	$45.34	$44.11	$44.57	$44.57	337,919
2022-06-22	$46.54	$46.88	$46.13	$46.21	$46.21	438,680
2022-06-21	$49.18	$49.61	$47.55	$49.04	$49.04	249,604
2022-06-17	$50.46	$50.62	$49.73	$50.18	$50.18	278,253
2022-06-16	$50.84	$50.87	$49.79	$50.20	$50.20	239,717
2022-06-15	$50.81	$51.58	$50.34	$51.12	$51.12	243,108
2022-06-14	$50.63	$50.81	$50.10	$50.51	$50.51	207,081
2022-06-13	$51.74	$51.77	$50.01	$50.18	$50.18	302,645
2022-06-10	$53.61	$54.56	$53.19	$53.39	$53.39	190,347
2022-06-09	$56.10	$56.45	$54.65	$54.65	$54.65	189,756
2022-06-08	$56.88	$57.04	$56.00	$56.21	$56.21	174,696
2022-06-07	$56.69	$57.97	$56.69	$57.94	$57.94	83,097
2022-06-06	$57.47	$57.76	$57.05	$57.53	$57.53	135,400
2022-06-03	$57.63	$57.68	$56.99	$57.10	$57.10	89,662
2022-06-02	$57.66	$58.58	$57.66	$58.31	$58.31	151,402
2022-06-01	$58.03	$58.06	$56.94	$57.51	$57.51	99,692
2022-05-31	$58.69	$58.69	$57.52	$57.52	$57.52	230,580
2022-05-27	$59.09	$59.25	$58.95	$59.06	$59.06	146,379
2022-05-26	$58.10	$59.00	$58.10	$58.60	$58.60	129,395
2022-05-25	$57.44	$57.73	$56.56	$57.25	$57.25	294,994
2022-05-24	$57.52	$58.08	$57.09	$57.88	$57.88	140,158
2022-05-23	$57.79	$58.71	$57.46	$58.48	$58.48	99,275
2022-05-20	$57.25	$57.39	$56.10	$56.97	$56.97	127,096
2022-05-19	$55.14	$56.69	$55.14	$56.19	$56.19	134,298
2022-05-18	$56.50	$56.78	$54.78	$55.02	$55.02	223,743
2022-05-17	$56.54	$57.37	$56.54	$57.37	$57.37	125,585
2022-05-16	$54.70	$55.55	$54.52	$55.43	$55.43	110,054
2022-05-13	$54.21	$55.11	$54.21	$55.03	$55.03	257,664
2022-05-12	$52.49	$53.05	$51.86	$52.40	$52.40	175,308
2022-05-11	$53.49	$54.38	$53.22	$53.26	$53.26	278,245
2022-05-10	$53.96	$54.14	$52.87	$53.58	$53.58	212,024
2022-05-09	$54.60	$54.92	$53.82	$53.83	$53.83	234,199
2022-05-06	$55.51	$55.91	$54.88	$55.75	$55.75	183,397
2022-05-05	$58.25	$58.25	$55.55	$55.87	$55.87	191,098
2022-05-04	$57.44	$58.82	$56.75	$58.82	$58.82	147,418
2022-05-03	$56.95	$57.66	$56.75	$57.22	$57.22	135,358
2022-05-02	$57.41	$57.65	$56.11	$57.14	$57.14	191,106
2022-04-29	$57.50	$57.97	$56.65	$56.71	$56.71	206,145
2022-04-28	$56.33	$57.61	$56.17	$57.39	$57.39	241,707
2022-04-27	$55.08	$55.35	$54.65	$54.95	$54.95	235,488
2022-04-26	$56.29	$56.46	$55.04	$55.08	$55.08	235,456
2022-04-25	$56.63	$56.63	$54.83	$56.14	$56.14	323,984
2022-04-22	$59.00	$59.13	$57.17	$57.45	$57.45	213,956
2022-04-21	$60.38	$60.50	$58.44	$58.54	$58.54	284,554
2022-04-20	$58.62	$59.32	$58.30	$59.23	$59.23	155,383
2022-04-19	$58.04	$58.49	$57.92	$58.37	$58.37	183,760
2022-04-18	$58.31	$58.31	$57.51	$57.69	$57.69	128,730
2022-04-14	$58.78	$59.15	$58.43	$58.60	$58.60	146,700
2022-04-13	$58.08	$59.11	$58.08	$59.00	$59.00	139,308
2022-04-12	$58.59	$58.84	$57.71	$57.93	$57.93	190,772
2022-04-11	$58.45	$59.02	$58.15	$58.37	$58.37	141,745
2022-04-08	$57.93	$58.52	$57.79	$58.33	$58.33	139,868
2022-04-07	$57.89	$58.17	$57.29	$57.78	$57.78	140,886
2022-04-06	$58.08	$58.46	$57.58	$58.23	$58.23	157,762
2022-04-05	$59.83	$59.83	$58.12	$58.37	$58.37	263,506
2022-04-04	$60.11	$60.62	$60.00	$60.49	$60.49	115,907
2022-04-01	$59.00	$59.78	$58.49	$59.73	$59.73	221,793
2022-03-31	$59.74	$59.92	$59.23	$59.27	$59.27	134,441
2022-03-30	$60.11	$60.36	$59.06	$59.22	$59.22	233,541
2022-03-29	$61.14	$61.69	$60.95	$61.64	$61.64	265,035
2022-03-28	$61.33	$61.33	$60.67	$61.05	$61.05	123,109
2022-03-25	$61.84	$61.84	$61.07	$61.63	$61.63	141,731
2022-03-24	$62.30	$62.39	$61.99	$62.34	$62.34	149,625
2022-03-23	$62.15	$62.67	$62.15	$62.37	$62.37	131,154
2022-03-22	$60.50	$61.27	$60.33	$60.43	$60.43	243,297
2022-03-21	$59.55	$60.18	$59.54	$60.08	$60.08	166,665
2022-03-18	$59.26	$59.68	$59.00	$59.67	$59.67	126,820
2022-03-17	$58.63	$59.63	$58.11	$59.49	$59.49	230,957
2022-03-16	$57.68	$59.07	$57.29	$59.00	$59.00	178,612
2022-03-15	$56.51	$57.06	$56.08	$57.00	$57.00	180,104
2022-03-14	$57.65	$57.65	$56.59	$56.95	$56.95	241,459
2022-03-11	$57.38	$57.80	$56.44	$56.44	$56.44	248,235
2022-03-10	$56.65	$57.46	$56.49	$57.38	$57.38	291,318
2022-03-09	$55.50	$56.27	$55.12	$55.75	$55.75	306,620
2022-03-08	$55.68	$55.86	$54.72	$54.73	$54.73	669,420
2022-03-07	$58.38	$58.39	$55.64	$55.89	$55.89	420,744
2022-03-04	$58.92	$59.34	$58.14	$59.10	$59.10	230,386
2022-03-03	$60.00	$60.26	$59.36	$60.03	$60.03	297,055
2022-03-02	$59.14	$59.57	$58.79	$59.49	$59.49	318,606
2022-03-01	$59.37	$60.14	$58.59	$58.78	$58.78	180,364
2022-02-28	$58.51	$59.60	$58.43	$59.32	$59.32	364,947
2022-02-25	$57.46	$59.16	$57.40	$59.09	$59.09	201,603
2022-02-24	$56.25	$57.28	$56.00	$57.12	$57.12	260,608
2022-02-23	$57.97	$57.97	$57.02	$57.02	$57.02	134,872
2022-02-22	$58.27	$58.78	$57.57	$57.88	$57.88	127,708
2022-02-18	$58.50	$58.80	$57.84	$58.04	$58.04	182,220
2022-02-17	$58.71	$58.98	$58.17	$58.50	$58.50	147,408
2022-02-16	$58.60	$59.56	$58.60	$59.18	$59.18	190,022
2022-02-15	$58.70	$59.23	$58.43	$59.20	$59.20	211,794
2022-02-14	$59.87	$59.87	$58.53	$58.92	$58.92	201,685
2022-02-11	$60.20	$61.19	$60.08	$60.65	$60.65	521,025
2022-02-10	$58.92	$60.41	$58.77	$59.21	$59.21	766,267
2022-02-09	$59.13	$60.31	$58.81	$60.25	$60.25	401,485
2022-02-08	$56.10	$57.19	$56.10	$57.06	$57.06	452,463
2022-02-07	$56.19	$57.18	$56.02	$56.85	$56.85	186,229
2022-02-04	$55.65	$56.08	$55.20	$55.98	$55.98	195,667
2022-02-03	$56.16	$56.59	$55.64	$55.65	$55.65	443,924
2022-02-02	$57.10	$57.27	$56.61	$57.12	$57.12	505,706
2022-02-01	$57.17	$57.79	$56.91	$57.10	$57.10	353,434
2022-01-31	$55.29	$56.54	$55.29	$56.54	$56.54	188,034
2022-01-28	$54.98	$55.45	$54.32	$55.18	$55.18	180,157
2022-01-27	$54.45	$55.67	$54.20	$54.58	$54.58	333,879
2022-01-26	$56.83	$57.19	$55.58	$55.80	$55.80	184,341
2022-01-25	$55.75	$56.59	$55.04	$56.06	$56.06	200,311
2022-01-24	$56.44	$56.85	$54.91	$56.79	$56.79	263,768
2022-01-21	$59.19	$59.22	$57.74	$57.92	$57.92	252,464
2022-01-20	$60.21	$60.97	$59.21	$59.31	$59.31	145,241
2022-01-19	$60.00	$60.65	$59.66	$60.12	$60.12	388,259
2022-01-18	$60.17	$60.30	$58.77	$58.82	$58.82	309,729
2022-01-14	$63.00	$63.09	$62.14	$62.49	$62.49	255,921
2022-01-13	$64.51	$64.81	$63.90	$63.95	$63.95	196,196
2022-01-12	$64.89	$65.11	$64.37	$64.89	$64.89	185,356
2022-01-11	$62.90	$64.00	$62.58	$64.00	$64.00	158,143
2022-01-10	$63.35	$63.50	$62.55	$62.96	$62.96	181,462
2022-01-07	$63.13	$63.48	$62.36	$63.48	$63.48	229,717
2022-01-06	$63.40	$63.55	$61.93	$62.35	$62.35	274,325
2022-01-05	$61.80	$62.48	$61.25	$61.25	$61.25	361,334
2022-01-04	$59.91	$60.40	$59.75	$60.08	$60.08	166,353
2022-01-03	$58.75	$59.20	$58.59	$58.98	$58.98	106,618
2021-12-31	$58.06	$58.54	$58.02	$58.29	$58.29	174,644
2021-12-30	$58.30	$58.66	$57.99	$58.13	$58.13	195,439
2021-12-29	$59.64	$60.03	$59.52	$59.85	$58.83	114,016
2021-12-28	$59.87	$60.30	$59.49	$59.75	$58.73	102,192
2021-12-27	$59.55	$60.56	$59.36	$60.43	$59.40	98,830
2021-12-23	$59.94	$60.46	$59.69	$60.14	$59.11	178,870
2021-12-22	$58.89	$60.14	$58.85	$60.03	$59.00	174,890
2021-12-21	$58.69	$59.80	$58.69	$59.62	$58.60	178,973
2021-12-20	$59.49	$59.49	$58.42	$58.67	$57.67	241,182
2021-12-17	$60.75	$61.80	$60.75	$61.13	$60.08	229,996
2021-12-16	$60.12	$60.91	$60.11	$60.18	$59.15	197,282
2021-12-15	$59.50	$59.90	$58.59	$59.90	$58.88	208,973
2021-12-14	$60.28	$61.29	$60.28	$60.69	$59.65	236,503
2021-12-13	$60.92	$60.93	$59.90	$60.18	$59.15	140,925
2021-12-10	$60.28	$60.29	$59.60	$60.07	$59.04	148,070
2021-12-09	$61.75	$62.00	$61.65	$61.75	$60.69	118,908
2021-12-08	$61.72	$62.01	$61.51	$61.81	$60.75	120,539
2021-12-07	$61.79	$62.17	$61.52	$61.65	$60.60	136,186
2021-12-06	$60.17	$61.36	$60.17	$61.02	$59.98	214,107
2021-12-03	$60.02	$60.23	$59.09	$59.47	$58.45	242,675
2021-12-02	$59.41	$60.46	$59.23	$60.15	$59.12	267,596
2021-12-01	$58.60	$58.98	$57.50	$57.50	$56.52	333,956
2021-11-30	$54.91	$55.59	$54.44	$55.17	$54.23	335,213
2021-11-29	$55.90	$56.49	$55.13	$55.52	$54.57	216,779
2021-11-26	$56.48	$56.49	$55.65	$55.90	$54.94	176,022
2021-11-24	$58.62	$58.81	$58.35	$58.78	$57.77	192,760
2021-11-23	$59.96	$60.59	$59.45	$59.90	$58.88	322,415
2021-11-22	$59.22	$59.83	$59.06	$59.06	$58.05	257,029
2021-11-19	$58.07	$58.61	$58.07	$58.19	$57.19	112,770
2021-11-18	$57.81	$58.00	$57.33	$57.75	$56.76	233,623
2021-11-17	$58.44	$58.50	$57.59	$57.82	$56.83	181,092
2021-11-16	$59.67	$59.81	$59.06	$59.27	$58.26	302,844
2021-11-15	$60.58	$60.58	$59.33	$59.57	$58.55	135,279
2021-11-12	$60.48	$60.95	$60.31	$60.58	$59.54	239,256
2021-11-11	$58.66	$60.68	$58.66	$60.04	$59.01	791,904
2021-11-10	$58.50	$58.72	$57.77	$57.88	$56.89	446,143
2021-11-09	$60.94	$60.94	$60.04	$60.23	$59.20	212,428
2021-11-08	$60.63	$61.43	$60.53	$61.29	$60.24	238,367
2021-11-05	$60.73	$61.16	$60.53	$60.92	$59.88	182,427
2021-11-04	$63.26	$63.60	$62.05	$62.65	$61.58	125,648
2021-11-03	$63.43	$63.69	$62.61	$63.46	$62.37	173,560
2021-11-02	$63.37	$63.68	$63.14	$63.28	$62.20	150,121
2021-11-01	$63.18	$63.70	$62.92	$63.48	$62.39	150,148
2021-10-29	$63.64	$63.76	$62.79	$63.26	$62.18	141,872
2021-10-28	$64.52	$64.67	$64.18	$64.53	$63.43	78,766
2021-10-27	$65.99	$65.99	$64.66	$64.66	$63.55	188,131
2021-10-26	$67.28	$67.28	$66.57	$66.80	$65.66	123,800
2021-10-25	$66.47	$67.29	$66.41	$67.01	$65.86	134,974
2021-10-22	$64.80	$65.67	$64.70	$65.14	$64.03	255,744
2021-10-21	$65.87	$65.87	$64.88	$65.25	$64.13	240,072
2021-10-20	$66.50	$66.65	$65.74	$65.94	$64.81	202,627
2021-10-19	$68.03	$68.19	$67.36	$67.58	$66.42	158,260
2021-10-18	$67.25	$67.70	$66.77	$67.24	$66.09	170,196
2021-10-15	$69.78	$69.94	$69.19	$69.22	$68.04	149,298
2021-10-14	$68.92	$69.92	$68.74	$69.49	$68.30	191,790
2021-10-13	$67.63	$68.36	$67.27	$68.28	$67.11	148,264
2021-10-12	$67.00	$67.16	$66.60	$66.72	$65.58	258,908
2021-10-11	$67.42	$68.67	$67.26	$67.29	$66.14	121,771
2021-10-08	$67.82	$67.82	$66.91	$67.37	$66.22	164,861
2021-10-07	$67.45	$68.23	$67.45	$67.90	$66.74	200,544
2021-10-06	$66.67	$66.98	$65.95	$66.98	$65.83	165,721
2021-10-05	$68.50	$69.06	$68.00	$68.72	$67.54	187,103
2021-10-04	$68.73	$69.28	$68.14	$68.30	$67.13	81,108
2021-10-01	$68.61	$69.16	$68.10	$68.99	$67.81	181,865
2021-09-30	$69.93	$70.17	$68.90	$68.97	$67.79	205,675
2021-09-29	$70.01	$70.05	$69.46	$69.64	$68.45	142,781
2021-09-28	$70.66	$71.06	$70.09	$70.37	$68.14	246,794
2021-09-27	$72.58	$72.98	$71.82	$72.79	$70.48	132,281
2021-09-24	$72.88	$73.52	$72.77	$72.89	$70.58	275,224
2021-09-23	$73.10	$73.58	$72.90	$73.46	$71.13	218,975
2021-09-22	$74.02	$74.86	$73.49	$74.27	$71.92	214,784
2021-09-21	$73.80	$73.80	$72.01	$72.77	$70.46	142,614
2021-09-20	$72.55	$73.04	$71.68	$72.58	$70.28	150,919
2021-09-17	$76.14	$76.14	$73.75	$74.44	$72.08	331,428
2021-09-16	$77.45	$77.45	$76.11	$76.40	$73.98	174,295
2021-09-15	$77.00	$78.22	$77.00	$78.21	$75.73	153,635
2021-09-14	$78.68	$78.68	$76.75	$76.94	$74.50	135,008
2021-09-13	$79.15	$79.87	$78.63	$79.19	$76.68	220,945
2021-09-10	$76.87	$77.54	$76.48	$76.64	$74.21	166,860
2021-09-09	$76.56	$76.77	$75.65	$76.16	$73.75	186,895
2021-09-08	$76.89	$77.05	$76.01	$76.23	$73.81	214,849
2021-09-07	$76.95	$77.18	$76.42	$76.63	$74.20	160,162
2021-09-03	$74.59	$75.21	$74.36	$75.05	$72.67	133,098
2021-09-02	$73.55	$74.40	$73.42	$73.81	$71.47	171,612
2021-09-01	$71.94	$73.21	$71.73	$73.15	$70.83	249,983
2021-08-31	$71.63	$72.23	$71.17	$71.40	$69.14	252,624
2021-08-30	$70.75	$71.18	$70.54	$70.54	$68.30	169,058
2021-08-27	$67.20	$68.81	$67.20	$68.74	$66.56	123,628
2021-08-26	$68.81	$68.91	$67.68	$67.92	$65.77	115,956
2021-08-25	$69.31	$69.61	$68.92	$69.06	$66.87	162,566
2021-08-24	$68.40	$69.00	$68.20	$68.32	$66.15	187,025
2021-08-23	$66.17	$66.73	$66.16	$66.45	$64.34	112,921
2021-08-20	$65.80	$65.98	$65.30	$65.66	$63.58	143,596
2021-08-19	$66.76	$66.96	$65.86	$66.33	$64.23	202,882
2021-08-18	$69.54	$69.83	$68.91	$68.92	$66.74	188,178
2021-08-17	$70.30	$70.30	$68.43	$69.18	$66.99	204,925
2021-08-16	$71.28	$71.59	$70.41	$71.56	$69.29	227,374
2021-08-13	$71.96	$72.04	$71.17	$71.57	$69.30	218,378
2021-08-12	$73.38	$73.38	$72.07	$72.59	$70.29	183,801
2021-08-11	$75.37	$75.64	$74.53	$75.56	$73.17	170,257
2021-08-10	$73.80	$74.99	$73.54	$74.68	$72.31	186,845
2021-08-09	$74.45	$74.54	$73.70	$74.28	$71.93	175,704
2021-08-06	$75.30	$75.95	$74.94	$75.30	$72.91	175,906
2021-08-05	$75.68	$76.01	$74.94	$75.35	$72.96	109,182
2021-08-04	$75.97	$76.38	$75.47	$75.73	$73.33	149,718
2021-08-03	$74.71	$75.88	$73.75	$75.58	$73.18	372,689
2021-08-02	$78.23	$78.59	$77.08	$77.15	$74.70	170,634
2021-07-30	$79.75	$80.02	$78.81	$78.99	$76.49	174,970
2021-07-29	$78.34	$79.99	$78.34	$79.75	$77.22	220,675
2021-07-28	$79.21	$79.57	$78.01	$79.14	$76.63	165,726
2021-07-27	$78.30	$78.35	$77.17	$78.15	$75.67	150,411
2021-07-26	$76.27	$77.37	$76.21	$77.33	$74.88	123,246
2021-07-23	$76.23	$76.93	$75.69	$76.33	$73.91	137,915
2021-07-22	$75.19	$75.35	$74.16	$74.16	$71.81	155,885
2021-07-21	$72.69	$73.26	$72.34	$73.25	$70.93	142,922
2021-07-20	$71.36	$72.91	$71.06	$72.13	$69.84	105,822
2021-07-19	$71.42	$71.82	$70.88	$71.41	$69.15	139,775
2021-07-16	$74.62	$74.62	$73.04	$73.22	$70.90	142,804
2021-07-15	$75.20	$76.08	$74.84	$75.24	$72.86	110,694
2021-07-14	$75.02	$75.31	$74.15	$74.74	$72.37	111,684
2021-07-13	$75.46	$75.53	$74.60	$74.60	$72.24	104,274
2021-07-12	$75.00	$76.09	$74.85	$75.73	$73.33	95,055
2021-07-09	$73.74	$75.05	$73.44	$75.04	$72.66	186,360
2021-07-08	$73.14	$73.23	$71.86	$72.31	$70.02	378,167
2021-07-07	$74.42	$75.20	$74.35	$75.00	$72.62	208,505
2021-07-06	$75.90	$75.93	$74.05	$74.42	$72.06	99,898
2021-07-02	$76.21	$76.57	$75.69	$76.38	$73.96	85,317
2021-07-01	$76.96	$76.96	$75.85	$76.46	$74.04	85,780
2021-06-30	$76.35	$77.18	$76.35	$76.77	$74.34	110,429
2021-06-29	$77.08	$77.35	$76.65	$76.94	$74.50	118,700
2021-06-28	$77.85	$78.43	$77.05	$77.26	$74.81	320,713
2021-06-25	$78.50	$78.79	$77.64	$77.71	$75.25	132,102
2021-06-24	$76.80	$78.36	$76.80	$77.86	$75.39	251,051
2021-06-23	$74.94	$75.42	$74.63	$75.13	$72.75	279,163
2021-06-22	$75.48	$75.48	$74.62	$75.22	$72.84	353,864
2021-06-21	$73.96	$75.25	$73.96	$74.92	$72.55	116,689
2021-06-18	$73.98	$74.48	$73.09	$73.54	$71.21	250,682
2021-06-17	$75.52	$75.54	$73.13	$73.73	$71.39	229,597
2021-06-16	$76.70	$76.96	$75.25	$76.01	$73.60	218,411
2021-06-15	$76.24	$76.24	$75.23	$75.95	$73.54	150,954
2021-06-14	$76.96	$77.20	$75.68	$76.23	$73.81	141,219
2021-06-11	$78.24	$78.46	$77.30	$77.64	$75.18	191,657
2021-06-10	$75.58	$76.14	$75.09	$75.56	$73.17	152,442
2021-06-09	$74.50	$75.02	$74.10	$74.81	$72.44	225,939
2021-06-08	$77.04	$77.04	$76.00	$76.37	$73.95	143,559
2021-06-07	$76.90	$76.98	$75.90	$76.37	$73.95	126,668
2021-06-04	$78.50	$78.57	$77.72	$78.46	$75.97	169,285
2021-06-03	$77.81	$78.16	$76.78	$77.84	$75.37	238,450
2021-06-02	$80.40	$80.40	$79.15	$79.32	$76.81	252,595
2021-06-01	$80.43	$81.65	$80.20	$81.49	$78.91	346,362
2021-05-28	$80.18	$80.68	$79.37	$80.11	$77.57	174,900
2021-05-27	$80.49	$81.68	$80.38	$80.59	$78.04	223,603
2021-05-26	$78.37	$79.08	$77.80	$78.77	$76.27	234,842
2021-05-25	$79.68	$80.62	$79.03	$79.17	$76.66	133,782
2021-05-24	$79.35	$80.13	$78.70	$79.76	$77.23	149,844
2021-05-21	$80.61	$80.90	$79.55	$79.77	$77.24	175,548
2021-05-20	$80.72	$80.75	$79.77	$80.68	$78.12	227,089
2021-05-19	$82.05	$82.87	$81.39	$82.22	$79.61	247,965
2021-05-18	$84.64	$85.24	$83.52	$83.55	$80.90	253,168
2021-05-17	$81.95	$82.27	$80.19	$81.67	$79.08	444,688
2021-05-14	$85.32	$85.97	$84.92	$85.48	$82.77	186,862
2021-05-13	$85.46	$86.50	$84.88	$86.11	$83.38	233,012
2021-05-12	$89.52	$89.52	$85.32	$85.63	$82.92	334,956
2021-05-11	$90.50	$92.05	$89.94	$91.78	$88.87	146,916
2021-05-10	$91.75	$92.19	$90.48	$90.79	$87.91	207,842
2021-05-07	$89.29	$89.91	$88.51	$89.91	$87.06	215,430
2021-05-06	$87.26	$88.49	$87.25	$88.40	$85.60	158,442
2021-05-05	$84.82	$86.11	$84.59	$85.60	$82.89	181,300
2021-05-04	$83.62	$84.39	$83.08	$84.32	$81.65	129,429
2021-05-03	$82.39	$83.44	$82.01	$83.02	$80.39	122,623
2021-04-30	$82.40	$82.48	$81.31	$81.41	$78.83	131,698
2021-04-29	$85.00	$85.00	$82.61	$83.89	$81.23	111,614
2021-04-28	$83.85	$84.70	$83.30	$84.18	$81.51	121,019
2021-04-27	$84.17	$84.81	$83.70	$84.13	$81.46	183,252
2021-04-26	$80.92	$81.51	$80.85	$81.10	$78.53	153,476
2021-04-23	$79.28	$80.18	$79.16	$79.87	$77.34	114,595
2021-04-22	$78.81	$78.81	$77.54	$77.87	$75.40	106,403
2021-04-21	$77.46	$78.88	$77.25	$78.81	$76.31	81,484
2021-04-20	$78.79	$78.99	$77.72	$77.82	$75.35	135,677
2021-04-19	$78.59	$79.48	$78.36	$78.56	$76.07	150,294
2021-04-16	$77.20	$77.54	$76.46	$77.06	$74.62	105,316
2021-04-15	$76.89	$77.20	$76.48	$76.83	$74.39	197,030
2021-04-14	$75.54	$76.27	$75.42	$75.53	$73.14	195,890
2021-04-13	$72.67	$73.24	$72.51	$72.77	$70.46	105,484
2021-04-12	$73.25	$73.43	$72.63	$72.97	$70.66	58,343
2021-04-09	$73.32	$73.33	$72.67	$73.25	$70.93	75,304
2021-04-08	$74.18	$74.18	$73.35	$73.65	$71.32	91,850
2021-04-07	$73.95	$74.64	$73.60	$73.98	$71.64	192,575
2021-04-06	$73.87	$74.39	$73.37	$73.50	$71.17	130,278
2021-04-05	$73.61	$75.56	$73.57	$74.91	$72.54	290,525
2021-04-01	$71.91	$71.91	$71.11	$71.58	$69.31	218,078
2021-03-31	$71.69	$72.45	$71.11	$72.20	$69.91	155,095
2021-03-30	$70.90	$71.84	$70.46	$71.37	$69.11	239,903
2021-03-29	$71.86	$72.68	$71.30	$71.92	$69.64	168,002
2021-03-26	$69.82	$71.79	$69.81	$71.78	$69.50	156,883
2021-03-25	$67.51	$68.06	$66.64	$67.86	$65.71	155,661
2021-03-24	$67.53	$68.01	$67.27	$67.49	$65.35	160,585
2021-03-23	$68.62	$69.11	$66.90	$67.43	$65.29	443,507
2021-03-22	$66.72	$67.75	$66.57	$67.19	$65.06	229,247
2021-03-19	$64.18	$65.08	$63.15	$64.80	$62.75	231,010
2021-03-18	$65.85	$65.90	$64.84	$64.99	$62.93	216,348
2021-03-17	$65.36	$66.93	$65.08	$66.76	$64.64	168,738
2021-03-16	$67.32	$67.55	$66.68	$66.93	$64.81	118,832
2021-03-15	$67.42	$67.90	$66.31	$67.28	$65.15	200,376
2021-03-12	$66.34	$67.00	$66.03	$66.98	$64.86	275,757
2021-03-11	$66.75	$67.46	$66.34	$67.18	$65.05	382,587
2021-03-10	$65.15	$65.16	$63.01	$63.53	$61.52	608,875
2021-03-09	$69.66	$70.51	$68.09	$69.81	$67.60	616,074
2021-03-08	$69.92	$70.58	$69.40	$70.25	$68.02	268,997
2021-03-05	$69.70	$69.84	$68.18	$69.37	$67.17	341,129
2021-03-04	$68.38	$69.31	$66.16	$66.84	$64.72	265,935
2021-03-03	$65.15	$68.70	$65.15	$68.16	$66.00	431,451
2021-03-02	$63.52	$64.33	$63.28	$63.76	$61.74	128,285
2021-03-01	$62.05	$63.94	$61.60	$63.68	$61.66	123,428
2021-02-26	$62.48	$62.79	$60.99	$61.10	$59.16	194,179
2021-02-25	$63.22	$63.73	$61.35	$61.78	$59.82	131,828
2021-02-24	$61.61	$62.71	$61.25	$62.50	$60.52	104,931
2021-02-23	$61.94	$62.57	$61.23	$62.10	$60.13	164,585
2021-02-22	$59.99	$61.47	$59.99	$60.88	$58.95	158,909
2021-02-19	$60.11	$60.66	$60.02	$60.29	$58.38	129,447
2021-02-18	$60.02	$60.09	$59.34	$59.79	$57.89	103,628
2021-02-17	$61.13	$61.41	$60.54	$61.27	$59.33	119,803
2021-02-16	$61.64	$62.14	$61.24	$61.84	$59.88	166,988
2021-02-12	$61.25	$62.03	$61.03	$61.99	$60.03	61,851
2021-02-11	$61.75	$61.75	$61.00	$61.23	$59.29	55,371
2021-02-10	$61.70	$61.77	$60.50	$61.08	$59.14	113,341
2021-02-09	$60.59	$61.35	$60.51	$61.14	$59.20	130,732
2021-02-08	$59.99	$60.68	$59.93	$60.53	$58.61	96,274
2021-02-05	$59.09	$59.65	$58.67	$59.47	$57.59	149,768
2021-02-04	$59.03	$59.75	$58.62	$59.75	$57.86	121,326
2021-02-03	$59.39	$59.39	$58.62	$58.84	$56.98	106,482
2021-02-02	$58.80	$59.46	$58.00	$59.16	$57.28	319,917
2021-02-01	$56.22	$56.81	$55.91	$56.66	$54.86	119,447
2021-01-29	$55.53	$55.97	$54.56	$54.79	$53.05	194,173
2021-01-28	$56.75	$56.95	$54.40	$55.82	$54.05	244,399
2021-01-27	$58.00	$58.70	$57.15	$57.72	$55.89	130,695
2021-01-26	$58.70	$59.05	$58.03	$58.75	$56.89	295,327
2021-01-25	$60.32	$60.32	$59.40	$59.75	$57.86	239,057
2021-01-22	$59.26	$60.37	$59.07	$59.98	$58.08	316,952
2021-01-21	$61.87	$61.91	$61.08	$61.50	$59.55	159,642
2021-01-20	$62.00	$62.68	$61.64	$62.34	$60.36	139,368
2021-01-19	$62.15	$62.15	$61.42	$61.67	$59.72	63,777
2021-01-15	$62.68	$62.68	$61.51	$61.60	$59.65	172,938
2021-01-14	$64.53	$65.35	$64.35	$64.86	$62.80	114,610
2021-01-13	$64.53	$64.53	$63.83	$63.90	$61.87	101,487
2021-01-12	$63.43	$64.05	$63.06	$63.77	$61.75	185,136
2021-01-11	$64.30	$65.95	$63.73	$65.62	$63.54	229,380
2021-01-08	$67.00	$67.39	$66.50	$67.23	$65.10	67,290
2021-01-07	$66.87	$67.00	$66.57	$66.70	$64.59	77,652
2021-01-06	$64.99	$66.38	$64.95	$65.89	$63.80	178,072
2021-01-05	$65.00	$65.81	$64.82	$65.49	$63.41	101,811
2021-01-04	$63.39	$63.69	$62.14	$62.39	$60.41	104,920
2020-12-31	$62.36	$62.36	$61.92	$62.31	$60.34	57,098
2020-12-30	$62.61	$62.80	$62.18	$62.34	$60.36	93,081
2020-12-29	$61.77	$62.12	$61.47	$61.57	$58.67	101,562
2020-12-28	$62.59	$62.59	$61.56	$61.57	$58.67	105,778
2020-12-24	$61.42	$61.48	$61.16	$61.30	$58.42	23,810
2020-12-23	$60.82	$61.08	$60.61	$60.87	$58.01	69,342
2020-12-22	$60.99	$60.99	$60.19	$60.31	$57.47	118,881
2020-12-21	$61.43	$62.16	$61.17	$62.16	$59.24	93,209
2020-12-18	$61.67	$61.67	$61.12	$61.27	$58.39	113,164
2020-12-17	$61.81	$61.96	$61.39	$61.67	$58.77	142,085
2020-12-16	$62.38	$62.58	$62.09	$62.44	$59.50	130,078
2020-12-15	$62.11	$63.20	$62.06	$62.89	$59.93	162,559
2020-12-14	$63.54	$63.74	$62.57	$62.65	$59.70	112,425
2020-12-11	$64.00	$64.87	$63.73	$64.32	$61.29	218,022
2020-12-10	$62.16	$63.50	$61.92	$63.44	$60.45	203,108
2020-12-09	$62.64	$62.84	$61.45	$61.83	$58.92	124,046
2020-12-08	$60.89	$61.26	$60.50	$61.19	$58.31	92,188
2020-12-07	$61.83	$62.08	$61.53	$61.78	$58.87	159,761
2020-12-04	$60.94	$61.25	$60.43	$61.12	$58.24	246,931
2020-12-03	$57.79	$57.98	$57.16	$57.17	$54.48	176,081
2020-12-02	$57.30	$57.37	$56.85	$56.98	$54.30	105,001
2020-12-01	$55.68	$56.25	$55.47	$56.10	$53.46	131,052
2020-11-30	$53.77	$53.88	$53.17	$53.34	$50.83	212,859
2020-11-27	$54.64	$54.86	$54.51	$54.71	$52.14	88,564
2020-11-25	$55.55	$55.95	$55.30	$55.58	$52.96	148,441
2020-11-24	$55.54	$56.47	$55.10	$56.27	$53.62	173,117
2020-11-23	$54.63	$55.05	$54.57	$54.97	$52.38	129,705
2020-11-20	$53.58	$53.84	$53.41	$53.53	$51.01	160,258
2020-11-19	$52.95	$53.61	$52.55	$53.49	$50.97	105,381
2020-11-18	$54.00	$54.73	$53.99	$54.10	$51.55	145,624
2020-11-17	$53.91	$54.25	$53.66	$53.99	$51.45	58,439
2020-11-16	$54.35	$54.74	$54.03	$54.55	$51.98	67,503
2020-11-13	$53.15	$53.51	$52.99	$53.50	$50.98	108,458
2020-11-12	$53.20	$53.20	$52.30	$52.60	$50.12	80,290
2020-11-11	$53.57	$53.57	$53.08	$53.47	$50.95	119,580
2020-11-10	$53.09	$53.45	$52.88	$53.18	$50.68	123,174
2020-11-09	$53.49	$53.80	$52.50	$52.66	$50.18	172,958
2020-11-06	$51.04	$51.17	$50.77	$51.14	$48.73	104,599
2020-11-05	$50.12	$50.93	$50.05	$50.63	$48.25	190,964
2020-11-04	$48.38	$48.93	$47.92	$48.42	$46.14	124,897
2020-11-03	$48.80	$49.00	$48.67	$48.91	$46.61	100,166
2020-11-02	$47.87	$47.95	$47.44	$47.86	$45.61	111,798
2020-10-30	$46.38	$46.86	$45.99	$46.31	$44.13	215,748
2020-10-29	$46.67	$47.23	$46.22	$47.13	$44.91	134,393
2020-10-28	$47.30	$47.30	$46.62	$46.75	$44.55	164,404
2020-10-27	$48.52	$48.60	$48.06	$48.55	$46.27	167,261
2020-10-26	$48.33	$48.50	$47.56	$47.95	$45.69	173,055
2020-10-23	$48.77	$49.13	$48.01	$48.69	$46.40	246,139
2020-10-22	$46.03	$46.22	$45.51	$46.08	$43.91	123,272
2020-10-21	$45.21	$45.82	$45.21	$45.45	$43.31	140,605
2020-10-20	$45.12	$45.29	$44.86	$44.93	$42.82	203,441
2020-10-19	$45.49	$45.75	$44.97	$44.97	$42.85	180,317
2020-10-16	$44.12	$44.58	$44.12	$44.34	$42.25	235,207
2020-10-15	$44.24	$44.53	$43.94	$44.45	$42.36	195,937
2020-10-14	$43.41	$43.78	$43.35	$43.62	$41.57	227,358
2020-10-13	$44.37	$44.41	$43.89	$44.04	$41.97	141,033
2020-10-12	$44.95	$44.99	$44.44	$44.74	$42.63	158,743
2020-10-09	$44.96	$44.96	$44.46	$44.80	$42.69	85,267
2020-10-08	$44.91	$44.96	$44.32	$44.65	$42.55	152,094
2020-10-07	$44.04	$44.58	$43.93	$44.39	$42.30	115,777
2020-10-06	$43.65	$43.82	$42.42	$42.75	$40.74	189,581
2020-10-05	$43.73	$44.47	$43.73	$44.23	$42.15	160,912
2020-10-02	$41.51	$42.36	$41.26	$42.17	$40.19	110,301
2020-10-01	$41.95	$42.52	$41.95	$42.22	$40.23	66,390
2020-09-30	$41.72	$42.23	$41.69	$41.86	$39.89	127,934
2020-09-29	$42.09	$42.22	$41.69	$41.72	$39.76	92,788
2020-09-28	$42.07	$42.33	$41.78	$42.07	$40.09	150,214
2020-09-25	$40.88	$41.88	$40.69	$41.77	$39.80	373,223
2020-09-24	$40.39	$40.93	$39.94	$40.37	$38.47	88,168
2020-09-23	$41.64	$41.84	$40.96	$41.08	$39.15	187,172
2020-09-22	$41.39	$41.87	$40.99	$41.70	$39.74	361,758
2020-09-21	$40.31	$40.31	$39.02	$39.76	$37.89	325,894
2020-09-18	$41.11	$41.13	$40.21	$40.50	$38.59	419,445
2020-09-17	$40.07	$40.96	$39.85	$40.93	$39.00	117,746
2020-09-16	$40.09	$40.43	$39.81	$40.01	$38.13	113,315
2020-09-15	$40.12	$40.16	$39.83	$39.88	$38.00	139,579
2020-09-14	$39.95	$40.07	$39.72	$39.96	$38.08	175,589
2020-09-11	$39.01	$39.16	$38.80	$38.92	$37.09	118,890
2020-09-10	$38.94	$39.10	$38.26	$38.51	$36.70	195,365
2020-09-09	$38.82	$39.25	$38.79	$39.08	$37.24	183,948
2020-09-08	$38.62	$38.81	$38.32	$38.33	$36.53	147,212
2020-09-04	$38.88	$39.11	$38.33	$38.95	$37.12	123,567
2020-09-03	$39.39	$39.55	$38.35	$38.53	$36.72	192,694
2020-09-02	$39.35	$39.49	$38.92	$39.46	$37.60	206,018
2020-09-01	$39.23	$39.24	$38.78	$39.06	$37.22	158,837
2020-08-31	$39.14	$39.19	$38.63	$38.64	$36.82	142,938
2020-08-28	$39.79	$40.21	$39.60	$40.14	$38.25	172,713
2020-08-27	$39.69	$39.92	$38.85	$39.09	$37.25	147,970
2020-08-26	$40.49	$40.71	$40.31	$40.69	$38.78	120,129
2020-08-25	$41.87	$41.88	$41.38	$41.79	$39.82	135,061
2020-08-24	$41.82	$41.82	$41.52	$41.74	$39.78	108,195
2020-08-21	$41.30	$41.52	$40.91	$41.28	$39.34	160,525
2020-08-20	$40.84	$41.15	$40.50	$41.08	$39.15	187,157
2020-08-19	$42.44	$42.63	$41.96	$41.98	$40.00	185,881
2020-08-18	$43.40	$43.43	$42.60	$42.81	$40.80	101,770
2020-08-17	$43.94	$44.59	$43.92	$44.09	$42.02	132,502
2020-08-14	$43.50	$43.79	$43.37	$43.73	$41.67	140,839
2020-08-13	$43.37	$43.54	$43.07	$43.13	$41.10	155,907
2020-08-12	$43.77	$44.19	$43.77	$44.03	$41.96	152,754
2020-08-11	$43.56	$43.86	$42.93	$43.08	$41.05	196,202
2020-08-10	$41.81	$42.36	$41.68	$42.36	$40.37	126,621
2020-08-07	$41.19	$41.19	$40.84	$41.15	$39.21	123,616
2020-08-06	$42.12	$42.13	$41.88	$41.97	$40.00	108,291
2020-08-05	$41.15	$41.58	$41.15	$41.38	$39.43	136,247
2020-08-04	$40.34	$41.06	$40.34	$41.06	$39.13	74,278
2020-08-03	$40.15	$40.41	$39.98	$40.38	$38.48	83,699
2020-07-31	$40.54	$40.54	$39.69	$40.02	$38.14	124,521
2020-07-30	$41.10	$41.13	$40.49	$41.09	$39.16	103,315
2020-07-29	$41.90	$42.12	$41.68	$42.10	$40.12	253,665
2020-07-28	$41.68	$41.85	$41.47	$41.53	$39.58	140,005
2020-07-27	$40.90	$41.37	$40.71	$41.21	$39.27	102,601
2020-07-24	$40.11	$40.18	$39.69	$39.98	$38.10	294,813
2020-07-23	$40.95	$40.95	$40.11	$40.25	$38.36	216,499
2020-07-22	$40.69	$41.22	$40.69	$41.21	$39.27	150,885
2020-07-21	$39.62	$40.38	$39.49	$39.53	$37.67	118,338
2020-07-20	$38.65	$38.98	$38.50	$38.92	$37.09	165,156
2020-07-17	$38.86	$38.91	$38.47	$38.48	$36.67	153,954
2020-07-16	$38.61	$39.01	$38.45	$38.63	$36.81	224,519
2020-07-15	$39.12	$39.38	$38.88	$39.24	$37.39	163,232
2020-07-14	$38.09	$38.96	$38.01	$38.96	$37.13	140,921
2020-07-13	$39.00	$39.29	$38.48	$38.48	$36.67	171,956
2020-07-10	$38.15	$38.64	$37.86	$38.51	$36.70	212,403
2020-07-09	$39.70	$39.70	$38.64	$38.99	$37.16	129,688
2020-07-08	$39.38	$40.08	$39.06	$39.79	$37.92	295,911
2020-07-07	$38.29	$39.40	$38.26	$38.38	$36.57	234,262
2020-07-06	$38.71	$38.98	$38.52	$38.69	$36.87	250,033
2020-07-02	$38.32	$38.40	$37.96	$38.14	$36.35	244,312
2020-07-01	$37.53	$37.54	$37.08	$37.36	$35.60	153,484
2020-06-30	$36.50	$37.20	$36.24	$37.04	$35.30	420,952
2020-06-29	$36.72	$37.19	$36.59	$37.18	$35.43	134,748
2020-06-26	$37.90	$37.99	$37.26	$37.44	$35.68	106,634
2020-06-25	$37.28	$38.02	$37.24	$37.94	$36.15	150,691
2020-06-24	$38.35	$38.35	$37.48	$37.72	$35.95	200,451
2020-06-23	$38.35	$38.52	$38.06	$38.23	$36.43	186,301
2020-06-22	$38.22	$38.87	$38.04	$38.67	$36.85	172,467
2020-06-19	$38.98	$39.09	$38.15	$38.42	$36.61	299,558
2020-06-18	$38.35	$38.44	$37.96	$38.28	$36.48	169,529
2020-06-17	$38.92	$38.92	$38.03	$38.06	$36.27	186,515
2020-06-16	$39.20	$39.55	$38.40	$38.86	$37.03	302,055
2020-06-15	$36.50	$37.55	$35.78	$37.26	$35.51	198,223
2020-06-12	$39.17	$39.37	$38.12	$38.82	$36.99	196,508
2020-06-11	$39.42	$39.69	$37.50	$38.23	$36.43	286,719
2020-06-10	$41.50	$41.53	$40.81	$41.03	$39.10	130,988
2020-06-09	$41.45	$41.64	$40.68	$41.20	$39.26	217,728
2020-06-08	$42.36	$42.77	$42.01	$42.61	$40.60	214,130
2020-06-05	$41.70	$42.91	$41.70	$42.26	$40.27	189,219
2020-06-04	$41.44	$41.69	$41.01	$41.33	$39.39	248,958
2020-06-03	$40.95	$42.05	$40.95	$42.00	$40.02	292,529
2020-06-02	$38.60	$39.51	$38.29	$39.25	$37.40	325,793
2020-06-01	$37.25	$37.86	$37.25	$37.68	$35.91	271,457
2020-05-29	$37.02	$37.33	$36.54	$36.91	$35.17	532,855
2020-05-28	$37.02	$37.85	$37.02	$37.38	$35.62	137,001
2020-05-27	$36.69	$37.39	$36.24	$37.35	$35.59	263,984
2020-05-26	$35.95	$36.18	$35.47	$35.47	$33.80	126,838
2020-05-22	$34.93	$34.93	$34.33	$34.87	$33.23	147,799
2020-05-21	$35.84	$36.26	$35.51	$35.51	$33.84	91,938
2020-05-20	$36.43	$36.59	$35.91	$35.95	$34.26	135,708
2020-05-19	$36.14	$36.44	$35.95	$35.98	$34.29	272,515
2020-05-18	$35.16	$35.95	$35.16	$35.76	$34.08	271,994
2020-05-15	$34.02	$34.49	$33.84	$34.27	$32.66	165,139
2020-05-14	$33.68	$34.77	$33.31	$34.73	$33.10	218,066
2020-05-13	$35.16	$35.16	$34.09	$34.56	$32.93	230,173
2020-05-12	$35.15	$35.24	$34.22	$34.25	$32.64	182,754
2020-05-11	$36.05	$36.05	$35.16	$35.42	$33.75	300,907
2020-05-08	$37.28	$37.39	$36.77	$37.29	$35.54	165,883
2020-05-07	$36.86	$37.25	$36.71	$36.90	$35.16	157,157
2020-05-06	$36.66	$36.72	$36.01	$36.35	$34.64	167,236
2020-05-05	$36.69	$37.00	$36.31	$36.38	$34.67	188,511
2020-05-04	$36.01	$36.24	$35.36	$36.23	$34.53	216,798
2020-05-01	$36.49	$36.49	$35.64	$35.86	$34.17	192,362
2020-04-30	$38.16	$38.16	$36.93	$37.21	$35.46	199,020
2020-04-29	$38.00	$38.69	$37.66	$38.63	$36.81	174,307
2020-04-28	$36.46	$36.89	$36.00	$36.13	$34.43	263,286
2020-04-27	$35.13	$35.98	$34.96	$35.74	$34.06	233,199
2020-04-24	$34.83	$35.00	$34.01	$34.50	$32.88	315,627
2020-04-23	$35.06	$35.46	$34.47	$34.61	$32.98	128,958
2020-04-22	$34.79	$34.79	$34.30	$34.54	$32.91	267,099
2020-04-21	$33.93	$34.05	$33.27	$33.67	$32.09	270,796
2020-04-20	$35.72	$35.79	$34.88	$34.88	$33.24	221,956
2020-04-17	$36.36	$36.39	$35.84	$36.08	$34.38	227,341
2020-04-16	$36.25	$36.25	$34.35	$35.43	$33.76	375,296
2020-04-15	$36.81	$36.81	$35.63	$36.28	$34.57	304,099
2020-04-14	$38.13	$38.27	$37.00	$37.43	$35.67	352,718
2020-04-13	$37.07	$37.49	$36.57	$37.38	$35.62	241,856
2020-04-09	$34.17	$34.89	$33.62	$33.76	$32.17	235,656
2020-04-08	$33.28	$33.91	$33.07	$33.47	$31.90	320,758
2020-04-07	$34.08	$34.37	$33.20	$33.27	$31.70	273,902
2020-04-06	$32.76	$33.61	$32.53	$33.39	$31.82	192,285
2020-04-03	$31.41	$32.06	$30.80	$31.26	$29.79	250,453
2020-04-02	$31.26	$32.42	$31.11	$31.95	$30.45	297,117
2020-04-01	$31.21	$31.79	$30.94	$31.09	$29.63	135,906
2020-03-31	$32.60	$33.53	$32.60	$32.65	$31.11	276,562
2020-03-30	$31.50	$32.54	$31.46	$32.06	$30.55	251,675
2020-03-27	$30.25	$31.69	$29.40	$31.11	$29.65	409,646
2020-03-26	$31.40	$32.79	$31.15	$32.72	$31.18	345,521
2020-03-25	$32.31	$34.11	$31.68	$32.72	$31.18	349,156
2020-03-24	$29.24	$30.36	$28.88	$30.26	$28.84	394,641
2020-03-23	$27.58	$27.80	$26.27	$26.69	$25.43	593,338
2020-03-20	$29.03	$29.43	$27.20	$27.50	$26.21	354,982
2020-03-19	$28.70	$28.70	$27.57	$28.27	$26.94	409,189
2020-03-18	$29.17	$30.61	$28.40	$29.66	$28.26	336,866
2020-03-17	$30.71	$32.18	$30.11	$32.02	$30.51	680,986
2020-03-16	$30.00	$32.30	$30.00	$30.08	$28.66	634,587
2020-03-13	$36.76	$36.80	$33.81	$36.78	$35.05	849,889
2020-03-12	$35.10	$35.28	$33.04	$33.91	$32.31	689,983
2020-03-11	$36.92	$37.50	$36.07	$36.71	$34.98	401,025
2020-03-10	$37.66	$37.92	$36.44	$37.76	$35.98	384,829
2020-03-09	$35.80	$36.71	$35.32	$35.91	$34.22	394,636
2020-03-06	$39.19	$39.69	$38.67	$39.27	$37.42	640,592
2020-03-05	$40.29	$40.62	$39.57	$40.14	$38.25	308,494
2020-03-04	$41.27	$41.27	$40.45	$41.12	$39.19	255,727
2020-03-03	$40.56	$41.49	$39.06	$39.85	$37.97	528,233
2020-03-02	$39.99	$40.62	$39.61	$40.51	$38.60	342,095
2020-02-28	$39.25	$40.44	$39.25	$40.29	$38.39	340,051
2020-02-27	$40.88	$41.13	$40.12	$40.19	$38.30	304,754
2020-02-26	$40.98	$41.63	$40.96	$41.12	$39.19	288,048
2020-02-25	$41.53	$41.78	$40.05	$40.42	$38.52	449,144
2020-02-24	$41.19	$41.66	$41.02	$41.02	$39.09	285,224
2020-02-21	$43.61	$43.86	$43.44	$43.63	$41.58	122,213
2020-02-20	$44.75	$44.82	$44.11	$44.31	$42.22	180,494
2020-02-19	$45.47	$45.61	$45.33	$45.53	$43.39	122,894
2020-02-18	$45.59	$45.66	$45.11	$45.39	$43.25	135,670
2020-02-14	$46.18	$46.25	$45.68	$45.91	$43.75	115,504
2020-02-13	$46.60	$46.60	$46.12	$46.21	$44.04	127,202
2020-02-12	$47.06	$47.19	$46.90	$47.08	$44.86	168,048
2020-02-11	$46.38	$46.94	$46.36	$46.52	$44.33	198,671
2020-02-10	$45.67	$45.83	$45.52	$45.82	$43.66	282,930
2020-02-07	$46.16	$46.16	$45.52	$45.80	$43.64	312,760
2020-02-06	$47.06	$47.06	$46.30	$46.66	$44.46	301,655
2020-02-05	$46.17	$46.21	$45.43	$45.67	$43.52	187,953
2020-02-04	$45.71	$45.83	$45.49	$45.49	$43.35	227,971
2020-02-03	$44.59	$44.89	$44.36	$44.60	$42.50	247,026
2020-01-31	$46.46	$46.83	$44.17	$44.41	$42.32	329,085
2020-01-30	$46.79	$47.40	$46.55	$47.37	$45.14	172,231
2020-01-29	$48.21	$48.21	$47.47	$47.57	$45.33	177,000
2020-01-28	$48.21	$48.22	$47.19	$47.83	$45.58	218,633
2020-01-27	$49.52	$49.52	$48.21	$48.50	$46.22	289,660
2020-01-24	$50.87	$50.94	$49.73	$50.12	$47.76	229,823
2020-01-23	$50.78	$51.08	$50.42	$50.91	$48.51	196,732
2020-01-22	$52.12	$52.12	$51.02	$51.40	$48.98	216,732
2020-01-21	$51.65	$51.96	$51.34	$51.53	$49.11	322,008
2020-01-17	$52.00	$52.27	$51.66	$52.11	$49.66	137,773
2020-01-16	$51.97	$52.03	$51.42	$51.66	$49.23	180,959
2020-01-15	$52.18	$52.27	$51.56	$51.64	$49.21	154,764
2020-01-14	$52.19	$52.57	$52.16	$52.32	$49.86	152,634
2020-01-13	$51.47	$52.21	$51.27	$52.20	$49.74	118,901
2020-01-10	$51.31	$51.62	$51.16	$51.18	$48.77	197,190
2020-01-09	$50.60	$50.95	$50.46	$50.92	$48.52	321,569
2020-01-08	$49.34	$50.29	$48.92	$50.05	$47.69	508,001
2020-01-07	$49.64	$49.64	$49.16	$49.41	$47.08	289,153
2020-01-06	$49.44	$49.59	$49.25	$49.40	$47.08	251,284
2020-01-03	$50.62	$50.78	$50.26	$50.31	$47.94	163,067
2020-01-02	$51.27	$51.27	$50.63	$51.21	$48.80	137,241
2019-12-31	$50.48	$50.79	$50.48	$50.62	$48.24	109,416
2019-12-30	$51.18	$51.19	$50.56	$50.64	$48.26	166,272
2019-12-27	$52.03	$52.29	$51.67	$51.67	$49.24	162,659
2019-12-26	$52.24	$52.35	$52.05	$52.22	$49.76	91,031
2019-12-24	$51.64	$51.81	$51.47	$51.52	$49.10	58,756
2019-12-23	$52.08	$52.15	$51.82	$52.14	$49.69	155,297
2019-12-20	$52.56	$52.68	$52.07	$52.08	$49.63	284,255
2019-12-19	$52.49	$52.78	$52.38	$52.51	$50.04	154,021
2019-12-18	$52.71	$52.80	$52.49	$52.72	$50.24	231,029
2019-12-17	$52.69	$52.69	$52.28	$52.36	$49.90	273,332
2019-12-16	$51.37	$51.51	$51.12	$51.16	$48.75	256,696
2019-12-13	$51.38	$51.38	$50.21	$50.82	$48.43	352,490
2019-12-12	$49.29	$50.61	$49.29	$50.47	$48.10	252,976
2019-12-11	$48.31	$48.78	$48.11	$48.73	$46.44	111,844
2019-12-10	$48.38	$48.48	$47.95	$48.34	$46.07	136,383
2019-12-09	$48.82	$49.00	$48.44	$48.49	$46.21	139,463
2019-12-06	$48.69	$48.99	$48.37	$48.70	$46.41	171,880
2019-12-05	$48.13	$48.32	$47.64	$47.88	$45.63	162,329
2019-12-04	$48.05	$48.25	$47.69	$48.01	$45.75	196,599
2019-12-03	$48.02	$48.18	$47.48	$47.73	$45.48	186,104
2019-12-02	$48.78	$49.01	$48.64	$48.73	$46.44	138,636
2019-11-29	$49.11	$49.11	$48.07	$48.12	$45.86	167,533
2019-11-27	$49.79	$49.90	$49.34	$49.69	$47.35	216,024
2019-11-26	$49.42	$49.91	$49.10	$49.91	$47.56	253,048
2019-11-25	$48.34	$49.10	$48.34	$48.91	$46.61	205,872
2019-11-22	$46.86	$47.48	$46.86	$47.18	$44.96	255,023
2019-11-21	$46.97	$47.12	$46.69	$46.90	$44.69	212,261
2019-11-20	$47.43	$47.85	$47.14	$47.35	$45.12	155,120
2019-11-19	$48.36	$48.60	$47.65	$47.84	$45.59	205,595
2019-11-18	$48.55	$48.61	$47.84	$48.27	$46.00	128,593
2019-11-15	$47.89	$48.52	$47.89	$48.17	$45.90	162,151
2019-11-14	$47.07	$47.07	$46.45	$46.74	$44.54	158,688
2019-11-13	$46.96	$47.10	$46.63	$46.74	$44.54	136,801
2019-11-12	$48.05	$48.08	$47.42	$47.59	$45.35	109,223
2019-11-11	$47.94	$48.19	$47.71	$48.17	$45.90	128,757
2019-11-08	$48.12	$48.66	$48.03	$48.57	$46.28	247,826
2019-11-07	$47.37	$47.83	$47.37	$47.58	$45.34	194,631
2019-11-06	$47.07	$47.21	$46.58	$46.73	$44.53	147,656
2019-11-05	$47.35	$47.82	$47.35	$47.62	$45.38	112,431
2019-11-04	$47.26	$47.31	$47.10	$47.24	$45.02	149,887
2019-11-01	$45.78	$46.61	$45.78	$46.58	$44.39	179,703
2019-10-31	$45.15	$45.18	$44.73	$44.91	$42.80	118,363
2019-10-30	$45.47	$45.51	$44.86	$45.44	$43.30	164,302
2019-10-29	$45.48	$45.79	$45.36	$45.79	$43.64	134,926
2019-10-28	$45.57	$45.82	$45.53	$45.68	$43.53	169,220
2019-10-25	$45.67	$45.82	$44.88	$45.33	$43.20	222,617
2019-10-24	$48.15	$48.65	$46.67	$47.05	$44.84	186,373
2019-10-23	$47.66	$48.02	$47.46	$48.02	$45.76	128,949
2019-10-22	$47.83	$48.08	$47.39	$47.81	$45.56	159,830
2019-10-21	$47.63	$47.70	$47.14	$47.48	$45.25	202,388
2019-10-18	$47.43	$47.73	$47.36	$47.61	$45.37	304,144
2019-10-17	$47.66	$47.79	$47.14	$47.21	$44.99	142,852
2019-10-16	$47.54	$47.67	$46.93	$47.06	$44.85	185,467
2019-10-15	$47.72	$48.11	$47.45	$47.74	$45.49	153,264
2019-10-14	$48.05	$48.21	$47.64	$47.69	$45.45	109,153
2019-10-11	$48.07	$48.84	$47.94	$48.33	$46.06	122,024
2019-10-10	$46.41	$47.12	$46.36	$47.03	$44.82	164,340
2019-10-09	$45.82	$46.12	$45.46	$45.85	$43.69	96,392
2019-10-08	$45.64	$45.86	$45.46	$45.50	$43.36	111,466
2019-10-07	$45.79	$46.29	$45.75	$45.78	$43.63	100,259
2019-10-04	$45.43	$46.14	$45.43	$46.12	$43.95	134,084
2019-10-03	$45.20	$45.60	$44.74	$45.36	$43.23	170,103
2019-10-02	$45.32	$45.53	$44.95	$45.14	$43.02	182,533
2019-10-01	$47.28	$47.46	$46.57	$46.63	$44.44	97,816
2019-09-30	$46.99	$47.41	$46.78	$47.16	$44.94	111,112
2019-09-27	$46.89	$47.34	$46.67	$46.71	$44.51	199,111
2019-09-26	$47.94	$48.43	$47.50	$47.75	$45.50	122,918
2019-09-25	$47.53	$48.34	$47.45	$48.20	$45.93	168,715
2019-09-24	$48.61	$48.61	$47.45	$47.75	$45.50	262,010
2019-09-23	$47.91	$48.48	$47.79	$48.47	$46.19	138,427
2019-09-20	$48.90	$49.24	$48.61	$48.77	$46.48	157,226
2019-09-19	$48.69	$48.88	$48.46	$48.46	$46.18	157,013
2019-09-18	$49.32	$49.81	$49.05	$49.40	$47.08	240,315
2019-09-17	$49.37	$49.75	$49.23	$49.56	$47.23	141,868
2019-09-16	$49.73	$49.85	$49.48	$49.71	$47.37	125,118
2019-09-13	$49.30	$50.24	$49.20	$50.03	$47.68	319,488
2019-09-12	$48.70	$49.45	$48.47	$49.18	$46.87	189,190
2019-09-11	$49.07	$49.40	$48.35	$48.57	$46.28	394,553
2019-09-10	$46.69	$47.16	$46.42	$47.12	$44.90	252,871
2019-09-09	$45.61	$45.80	$45.34	$45.72	$43.57	222,002
2019-09-06	$45.43	$45.53	$45.02	$45.16	$43.03	159,062
2019-09-05	$44.97	$45.49	$44.97	$45.20	$43.07	204,213
2019-09-04	$43.88	$44.48	$43.88	$44.43	$42.34	247,934
2019-09-03	$43.15	$43.31	$42.81	$43.28	$41.24	138,044
2019-08-30	$43.99	$43.99	$43.41	$43.62	$41.57	250,608
2019-08-29	$42.57	$43.01	$42.52	$42.88	$40.86	193,581
2019-08-28	$42.36	$42.87	$42.17	$42.64	$40.63	163,241
2019-08-27	$42.25	$42.53	$42.02	$42.11	$40.13	193,797
2019-08-26	$41.68	$42.13	$41.61	$41.94	$39.97	276,515
2019-08-23	$42.44	$42.57	$41.14	$41.22	$39.28	441,189
2019-08-22	$43.26	$43.34	$42.74	$42.88	$40.86	206,453
2019-08-21	$43.47	$43.56	$43.26	$43.53	$41.48	169,961
2019-08-20	$43.15	$43.74	$43.12	$43.22	$41.19	337,493
2019-08-19	$43.09	$43.41	$42.84	$42.97	$40.95	205,780
2019-08-16	$41.87	$42.45	$41.87	$42.38	$40.39	296,524
2019-08-15	$41.49	$41.63	$41.14	$41.55	$39.59	314,494
2019-08-14	$41.82	$41.98	$41.25	$41.35	$39.40	156,433
2019-08-13	$41.73	$43.22	$41.54	$42.95	$40.93	259,475
2019-08-12	$42.20	$42.40	$41.86	$42.04	$40.06	215,776
2019-08-09	$42.89	$42.89	$42.03	$42.27	$40.28	135,311
2019-08-08	$42.47	$43.23	$42.37	$43.17	$41.14	195,521
2019-08-07	$42.21	$42.50	$41.73	$42.39	$40.40	159,017
2019-08-06	$43.06	$43.52	$42.62	$43.11	$41.08	211,282
2019-08-05	$42.27	$42.96	$42.24	$42.48	$40.48	173,867
2019-08-02	$44.93	$45.17	$44.13	$44.48	$42.39	145,884
2019-08-01	$46.46	$46.93	$45.70	$45.81	$43.65	206,494
2019-07-31	$47.85	$48.00	$46.65	$46.83	$44.63	161,879
2019-07-30	$48.25	$48.49	$48.07	$48.30	$46.03	165,432
2019-07-29	$48.37	$48.52	$48.14	$48.39	$46.11	137,075
2019-07-26	$49.00	$49.48	$48.48	$48.68	$46.39	184,512
2019-07-25	$50.14	$50.14	$48.83	$49.02	$46.71	194,089
2019-07-24	$50.62	$50.93	$49.81	$50.30	$47.93	138,159
2019-07-23	$51.39	$51.72	$50.38	$50.80	$48.41	171,460
2019-07-22	$50.21	$50.39	$49.73	$49.88	$47.53	103,171
2019-07-19	$50.48	$50.57	$50.01	$50.16	$47.80	92,921
2019-07-18	$49.69	$50.02	$49.36	$49.63	$47.29	96,394
2019-07-17	$50.19	$50.20	$49.48	$49.71	$47.37	203,249
2019-07-16	$51.29	$51.49	$50.87	$51.14	$48.73	229,028
2019-07-15	$51.01	$51.27	$50.63	$51.18	$48.77	305,061
2019-07-12	$50.71	$50.94	$50.60	$50.78	$48.39	146,687
2019-07-11	$50.96	$50.96	$50.39	$50.78	$48.39	154,761
2019-07-10	$51.14	$51.54	$50.84	$51.04	$48.64	108,584
2019-07-09	$50.72	$51.24	$50.30	$50.68	$48.30	179,047
2019-07-08	$51.60	$51.93	$51.47	$51.51	$49.09	103,291
2019-07-05	$52.21	$52.61	$51.87	$52.51	$50.04	72,475
2019-07-03	$52.78	$52.93	$52.28	$52.61	$50.13	74,528
2019-07-02	$53.36	$53.36	$52.77	$53.22	$50.72	212,879
2019-07-01	$54.36	$54.53	$53.53	$54.03	$51.49	124,981
2019-06-28	$53.27	$53.27	$52.84	$53.06	$50.56	128,493
2019-06-27	$53.19	$53.32	$53.04	$53.11	$50.61	119,960
2019-06-26	$52.84	$53.27	$52.84	$53.14	$50.64	121,013
2019-06-25	$52.71	$53.43	$52.67	$53.10	$50.60	241,124
2019-06-24	$52.33	$52.68	$52.33	$52.63	$50.15	133,761
2019-06-21	$52.34	$52.65	$52.17	$52.17	$49.72	154,806
2019-06-20	$53.03	$53.03	$52.14	$52.49	$50.02	147,006
2019-06-19	$51.82	$52.13	$51.55	$52.03	$49.58	116,472
2019-06-18	$51.02	$52.07	$51.02	$51.70	$49.27	180,481
2019-06-17	$49.69	$49.97	$49.34	$49.90	$47.55	214,996
2019-06-14	$50.58	$50.58	$50.07	$50.23	$47.87	204,587
2019-06-13	$50.97	$51.37	$50.94	$51.36	$48.94	117,804
2019-06-12	$51.00	$51.45	$50.95	$51.23	$48.82	139,494
2019-06-11	$51.40	$51.68	$50.93	$50.96	$48.56	342,004
2019-06-10	$49.90	$50.59	$49.85	$50.41	$48.04	156,850
2019-06-07	$49.52	$49.92	$49.38	$49.64	$47.30	131,440
2019-06-06	$49.78	$50.60	$49.76	$50.13	$47.77	161,530
2019-06-05	$50.76	$50.80	$49.59	$49.80	$47.46	149,845
2019-06-04	$51.30	$51.31	$50.45	$51.15	$48.74	164,395
2019-06-03	$50.64	$51.46	$50.64	$50.99	$48.59	230,855
2019-05-31	$49.40	$49.93	$49.28	$49.73	$47.39	160,921
2019-05-30	$49.79	$50.37	$49.67	$49.82	$47.48	377,613
2019-05-29	$48.96	$49.08	$48.43	$49.05	$46.74	272,871
2019-05-28	$49.00	$49.34	$48.54	$48.70	$46.41	280,382
2019-05-24	$47.98	$48.31	$47.60	$47.98	$45.72	175,424
2019-05-23	$47.47	$47.82	$46.89	$47.46	$45.23	381,764
2019-05-22	$48.87	$48.98	$48.32	$48.38	$46.10	136,819
2019-05-21	$48.70	$49.04	$48.63	$48.91	$46.61	221,894
2019-05-20	$48.72	$49.17	$48.43	$48.50	$46.22	210,003
2019-05-17	$48.82	$49.44	$48.82	$49.03	$46.72	141,648
2019-05-16	$49.75	$49.87	$49.49	$49.60	$47.27	169,828
2019-05-15	$49.65	$50.32	$49.32	$50.08	$47.72	112,605
2019-05-14	$49.85	$50.64	$49.85	$50.24	$47.88	160,269
2019-05-13	$49.61	$49.63	$49.13	$49.44	$47.11	179,049
2019-05-10	$51.43	$51.61	$50.64	$51.34	$48.92	168,861
2019-05-09	$51.38	$52.30	$51.00	$52.25	$49.79	180,859
2019-05-08	$52.75	$53.30	$52.53	$52.55	$50.08	144,300
2019-05-07	$53.43	$53.43	$52.39	$52.72	$50.24	152,005
2019-05-06	$53.40	$53.82	$52.92	$53.70	$51.17	196,205
2019-05-03	$54.48	$55.00	$54.48	$54.75	$52.17	184,999
2019-05-02	$54.49	$54.78	$54.04	$54.44	$51.88	121,894
2019-05-01	$55.16	$55.42	$54.29	$54.29	$51.74	110,906
2019-04-30	$54.92	$55.85	$54.79	$55.17	$52.57	198,553
2019-04-29	$55.20	$55.68	$55.18	$55.52	$52.91	118,940
2019-04-26	$55.07	$55.43	$55.01	$55.05	$52.46	108,745
2019-04-25	$56.21	$56.53	$55.29	$55.68	$53.06	195,404
2019-04-24	$56.10	$56.58	$56.01	$56.21	$53.57	192,837
2019-04-23	$57.23	$58.32	$57.23	$58.17	$55.43	233,404
2019-04-22	$58.20	$58.20	$57.22	$57.51	$54.80	185,833
2019-04-18	$59.75	$59.92	$59.23	$59.64	$56.83	176,466
2019-04-17	$60.12	$60.63	$59.99	$60.44	$57.60	209,009
2019-04-16	$59.08	$59.57	$58.79	$59.52	$56.72	237,727
2019-04-15	$59.22	$59.36	$58.77	$58.88	$56.11	153,549
2019-04-12	$59.54	$59.86	$59.07	$59.25	$56.46	170,773
2019-04-11	$59.24	$59.38	$58.45	$58.91	$56.14	217,147
2019-04-10	$60.04	$60.32	$59.77	$60.07	$57.24	67,376
2019-04-09	$60.04	$60.04	$59.30	$59.66	$56.85	212,410
2019-04-08	$60.45	$60.85	$60.34	$60.79	$57.93	73,857
2019-04-05	$61.03	$61.22	$60.38	$60.63	$57.78	115,247
2019-04-04	$59.91	$60.21	$59.67	$60.12	$57.29	125,541
2019-04-03	$60.41	$60.79	$59.79	$59.90	$57.08	127,166
2019-04-02	$59.04	$59.24	$58.71	$59.07	$56.29	160,057
2019-04-01	$58.59	$59.42	$58.41	$59.00	$56.22	303,334
2019-03-29	$56.08	$56.08	$55.08	$55.21	$52.61	274,900
2019-03-28	$55.86	$55.98	$55.60	$55.78	$53.16	124,492
2019-03-27	$55.80	$56.17	$55.63	$55.68	$53.06	163,703
2019-03-26	$55.99	$56.50	$55.56	$55.94	$53.31	96,522
2019-03-25	$55.58	$55.85	$55.24	$55.43	$52.82	144,891
2019-03-22	$56.81	$56.81	$55.28	$55.36	$52.76	369,994
2019-03-21	$56.92	$57.92	$56.81	$57.78	$55.06	220,588
2019-03-20	$56.61	$57.76	$56.26	$57.24	$54.55	142,408
2019-03-19	$57.49	$57.75	$57.21	$57.36	$54.66	102,146
2019-03-18	$57.41	$57.41	$56.64	$56.98	$54.30	104,426
2019-03-15	$57.22	$57.75	$57.22	$57.39	$54.69	1,044,000
2019-03-14	$56.48	$56.69	$56.23	$56.57	$53.91	67,977
2019-03-13	$56.63	$57.00	$56.56	$56.76	$54.09	84,997
2019-03-12	$55.89	$56.38	$55.51	$56.08	$53.44	99,482
2019-03-11	$55.20	$55.57	$54.86	$55.45	$52.84	56,508
2019-03-08	$54.73	$55.89	$54.61	$54.94	$52.35	122,865
2019-03-07	$56.01	$56.22	$54.89	$55.26	$52.66	238,388
2019-03-06	$56.91	$56.91	$56.25	$56.27	$53.62	156,023
2019-03-05	$57.13	$57.13	$56.21	$56.86	$54.18	136,299
2019-03-04	$58.51	$58.84	$57.90	$58.23	$55.49	110,448
2019-03-01	$58.54	$58.81	$58.22	$58.30	$55.56	73,915
2019-02-28	$58.45	$58.55	$57.73	$58.30	$55.56	154,611
2019-02-27	$60.06	$60.06	$59.04	$59.30	$56.51	202,610
2019-02-26	$61.01	$61.62	$60.94	$61.37	$58.48	80,104
2019-02-25	$60.82	$61.32	$60.82	$60.89	$58.02	107,684
2019-02-22	$61.06	$61.20	$60.64	$60.89	$58.02	91,770
2019-02-21	$60.86	$61.39	$60.50	$60.76	$57.90	101,748
2019-02-20	$60.60	$61.27	$60.53	$61.17	$58.29	170,237
2019-02-19	$59.47	$60.14	$59.47	$59.93	$57.11	115,080
2019-02-15	$59.47	$59.74	$59.12	$59.58	$56.78	87,231
2019-02-14	$58.79	$59.11	$58.54	$58.86	$56.09	123,399
2019-02-13	$59.43	$59.65	$58.87	$59.19	$56.40	128,680
2019-02-12	$59.06	$59.56	$58.87	$59.46	$56.66	160,295
2019-02-11	$58.74	$59.09	$58.53	$58.99	$56.21	231,440
2019-02-08	$59.11	$59.22	$57.81	$58.36	$55.61	255,500
2019-02-07	$60.63	$60.81	$59.49	$60.06	$57.23	270,286
2019-02-06	$60.71	$60.71	$60.16	$60.55	$57.70	134,688
2019-02-05	$60.51	$60.87	$60.25	$60.74	$57.88	116,910
2019-02-04	$60.03	$60.52	$59.61	$60.32	$57.48	115,362
2019-02-01	$60.25	$60.78	$60.05	$60.23	$57.40	155,725
2019-01-31	$60.77	$60.91	$59.61	$60.22	$57.39	407,752
2019-01-30	$62.55	$62.95	$60.86	$62.23	$59.30	329,306
2019-01-29	$60.38	$60.55	$59.74	$59.83	$57.01	149,348
2019-01-28	$59.54	$60.13	$59.47	$60.01	$57.19	354,998
2019-01-25	$59.76	$60.48	$58.91	$59.96	$57.14	220,227
2019-01-24	$58.27	$58.51	$57.80	$58.33	$55.59	274,857
2019-01-23	$58.45	$58.63	$57.63	$58.20	$55.46	294,903
2019-01-22	$58.44	$58.86	$57.49	$57.85	$55.13	343,513
2019-01-18	$58.72	$58.90	$58.38	$58.75	$55.99	211,926
2019-01-17	$57.91	$58.79	$57.80	$58.70	$55.94	348,214
2019-01-16	$57.84	$58.75	$57.84	$58.07	$55.34	380,427
2019-01-15	$56.85	$57.21	$55.98	$56.48	$53.82	161,151
2019-01-14	$55.73	$56.69	$55.73	$56.37	$53.72	141,009
2019-01-11	$57.10	$57.27	$56.55	$56.96	$54.28	114,685
2019-01-10	$57.09	$57.81	$57.05	$57.71	$54.99	132,817
2019-01-09	$57.13	$57.82	$57.00	$57.33	$54.63	235,384
2019-01-08	$55.24	$55.46	$54.83	$55.30	$52.70	214,306
2019-01-07	$55.69	$56.06	$55.08	$55.35	$52.75	126,064
2019-01-04	$53.64	$55.55	$53.42	$55.24	$52.64	199,375
2019-01-03	$53.21	$53.35	$52.17	$52.33	$49.87	226,780
2019-01-02	$53.03	$53.97	$52.83	$53.96	$51.42	190,472
2018-12-31	$54.93	$55.04	$54.23	$54.94	$52.35	98,739
2018-12-28	$54.77	$55.27	$54.30	$54.70	$52.13	117,145
2018-12-27	$53.45	$55.33	$53.45	$55.33	$52.73	189,055
2018-12-26	$53.75	$55.41	$53.67	$55.41	$52.80	176,829
2018-12-24	$53.37	$54.28	$52.77	$53.25	$50.74	151,522
2018-12-21	$53.94	$54.41	$52.90	$53.12	$50.62	235,141
2018-12-20	$55.30	$55.61	$54.14	$54.83	$52.25	338,092
2018-12-19	$56.16	$56.84	$54.13	$54.62	$52.05	228,107
2018-12-18	$55.64	$56.04	$55.34	$55.65	$53.03	178,603
2018-12-17	$56.55	$56.92	$54.99	$55.29	$52.69	146,179
2018-12-14	$55.77	$56.32	$55.10	$55.33	$52.73	104,093
2018-12-13	$56.51	$56.77	$56.26	$56.41	$53.76	502,996
2018-12-12	$55.74	$56.33	$55.68	$55.68	$53.06	182,020
2018-12-11	$55.10	$55.66	$54.73	$55.07	$52.48	368,834
2018-12-10	$55.24	$55.27	$53.90	$54.74	$52.16	223,309
2018-12-07	$56.27	$56.89	$54.67	$54.98	$52.39	202,372
2018-12-06	$55.45	$56.34	$54.61	$56.28	$53.63	355,085
2018-12-04	$57.26	$57.91	$56.59	$56.96	$54.28	290,863
2018-12-03	$58.15	$58.47	$57.35	$57.47	$54.77	303,090
2018-11-30	$54.50	$55.34	$54.48	$55.22	$52.62	175,262
2018-11-29	$54.31	$54.46	$53.80	$54.09	$51.54	224,798
2018-11-28	$53.67	$54.72	$52.53	$54.68	$52.11	291,661
2018-11-27	$53.51	$54.22	$53.33	$54.03	$51.49	169,786
2018-11-26	$53.65	$54.06	$53.33	$53.51	$50.99	191,732
2018-11-23	$54.15	$54.38	$53.61	$54.32	$51.76	133,525
2018-11-21	$56.57	$57.22	$56.52	$56.75	$54.08	95,981
2018-11-20	$56.68	$56.83	$55.73	$56.08	$53.44	155,910
2018-11-19	$57.80	$57.97	$57.17	$57.39	$54.69	98,724
2018-11-16	$56.85	$57.94	$56.73	$57.61	$54.90	128,289
2018-11-15	$56.12	$57.74	$55.39	$57.28	$54.58	187,069
2018-11-14	$55.44	$55.70	$54.27	$55.26	$52.66	261,605
2018-11-13	$56.32	$57.50	$56.25	$56.61	$53.95	193,163
2018-11-12	$56.62	$56.84	$55.97	$56.05	$53.41	323,665
2018-11-09	$58.53	$58.71	$57.60	$58.21	$55.47	89,137
2018-11-08	$60.08	$60.18	$59.36	$59.57	$56.77	134,299
2018-11-07	$60.64	$60.75	$59.82	$60.56	$57.71	226,895
2018-11-06	$59.90	$61.02	$59.90	$60.62	$57.77	114,118
2018-11-05	$60.00	$60.04	$59.34	$59.64	$56.83	127,738
2018-11-02	$60.69	$61.34	$60.05	$60.30	$57.46	173,621
2018-11-01	$58.05	$59.11	$57.44	$58.67	$55.91	258,453
2018-10-31	$56.99	$58.05	$56.88	$57.62	$54.91	149,453
2018-10-30	$55.52	$56.26	$55.40	$56.25	$53.60	217,397
2018-10-29	$58.44	$58.70	$56.74	$57.37	$54.67	243,823
2018-10-26	$57.05	$58.32	$56.79	$57.86	$55.14	110,484
2018-10-25	$57.89	$58.70	$57.79	$58.21	$55.47	203,050
2018-10-24	$58.75	$59.12	$56.78	$56.83	$54.16	171,560
2018-10-23	$57.93	$59.13	$57.02	$58.76	$56.00	231,195
2018-10-22	$58.74	$58.94	$57.86	$58.70	$55.94	202,270
2018-10-19	$58.92	$59.39	$58.33	$58.53	$55.78	326,269
2018-10-18	$58.72	$58.79	$56.91	$57.08	$54.39	177,336
2018-10-17	$59.89	$60.07	$59.36	$59.83	$57.01	128,292
2018-10-16	$59.46	$59.69	$58.89	$59.20	$56.41	183,206
2018-10-15	$58.82	$59.22	$58.49	$58.57	$55.81	133,674
2018-10-12	$58.54	$58.63	$57.87	$58.47	$55.72	105,955
2018-10-11	$57.32	$57.92	$56.82	$56.96	$54.28	252,502
2018-10-10	$59.42	$59.42	$58.03	$58.06	$55.33	177,744
2018-10-09	$59.61	$60.05	$59.31	$59.46	$56.66	248,764
2018-10-08	$59.41	$60.28	$58.89	$59.89	$57.07	184,902
2018-10-05	$61.38	$61.38	$60.48	$60.87	$58.01	214,973
2018-10-04	$61.32	$61.38	$59.80	$60.40	$57.56	451,366
2018-10-03	$65.87	$66.62	$65.66	$65.88	$62.78	100,372
2018-10-02	$66.24	$66.66	$65.71	$65.87	$62.77	253,915
2018-10-01	$66.26	$66.70	$65.81	$66.46	$63.33	165,668
2018-09-28	$66.10	$66.53	$65.80	$66.00	$62.89	223,914
2018-09-27	$68.00	$68.46	$67.74	$67.81	$64.62	214,131
2018-09-26	$67.66	$68.70	$67.61	$67.80	$64.61	110,539
2018-09-25	$67.39	$67.97	$67.33	$67.75	$64.56	69,087
2018-09-24	$67.80	$67.80	$66.74	$67.05	$63.89	125,829
2018-09-21	$67.91	$68.39	$67.52	$67.76	$64.57	197,777
2018-09-20	$67.62	$67.66	$66.33	$66.56	$63.43	208,978
2018-09-19	$66.81	$67.32	$66.81	$67.01	$63.86	125,839
2018-09-18	$66.25	$67.05	$66.25	$66.88	$63.73	118,006
2018-09-17	$65.46	$66.08	$65.36	$65.49	$62.41	194,999
2018-09-14	$65.51	$66.03	$65.32	$65.70	$62.61	122,863
2018-09-13	$65.30	$65.70	$64.72	$65.29	$62.22	242,305
2018-09-12	$64.90	$64.99	$63.79	$64.83	$61.78	483,047
2018-09-11	$64.45	$65.47	$63.90	$65.37	$62.29	301,518
2018-09-10	$67.46	$67.50	$66.23	$66.47	$63.34	311,237
2018-09-07	$68.29	$68.43	$67.30	$67.80	$64.61	368,182
2018-09-06	$68.61	$68.97	$68.03	$68.41	$65.19	183,533
2018-09-05	$68.61	$69.11	$68.36	$68.50	$65.28	178,356
2018-09-04	$69.05	$70.33	$68.95	$69.29	$66.03	316,610
2018-08-31	$72.44	$72.87	$71.73	$72.51	$69.10	101,076
2018-08-30	$74.12	$74.35	$72.90	$73.10	$69.66	200,858
2018-08-29	$73.56	$73.93	$73.24	$73.93	$70.45	147,692
2018-08-28	$74.29	$74.95	$73.49	$73.66	$70.19	94,189
2018-08-27	$72.56	$74.08	$72.22	$73.52	$70.06	119,834
2018-08-24	$71.26	$71.76	$70.87	$71.38	$68.02	105,035
2018-08-23	$71.04	$71.13	$69.46	$69.76	$66.48	187,550
2018-08-22	$72.47	$72.93	$72.08	$72.52	$69.11	77,993
2018-08-21	$72.28	$73.25	$72.28	$72.65	$69.23	97,417
2018-08-20	$71.28	$72.30	$71.28	$72.02	$68.63	104,359
2018-08-17	$69.47	$70.32	$68.86	$70.19	$66.89	125,906
2018-08-16	$69.26	$69.88	$69.25	$69.66	$66.38	126,938
2018-08-15	$69.58	$69.61	$68.14	$68.79	$65.55	160,058
2018-08-14	$70.68	$71.55	$70.64	$70.85	$67.52	115,259
2018-08-13	$70.69	$71.16	$70.02	$70.11	$66.81	85,864
2018-08-10	$71.37	$72.03	$71.22	$71.88	$68.50	186,114
2018-08-09	$73.08	$73.25	$72.22	$72.35	$68.95	162,597
2018-08-08	$73.94	$73.99	$73.24	$73.58	$70.12	131,093
2018-08-07	$73.70	$74.87	$73.33	$73.45	$69.99	210,959
2018-08-06	$72.40	$73.56	$72.07	$72.47	$69.06	269,630
2018-08-03	$71.38	$72.28	$71.30	$71.74	$68.36	160,936
2018-08-02	$71.41	$71.48	$70.37	$71.13	$67.78	195,152
2018-08-01	$73.85	$74.20	$73.40	$73.93	$70.45	152,015
2018-07-31	$73.80	$73.99	$73.17	$73.35	$69.90	163,051
2018-07-30	$73.16	$73.36	$72.41	$72.60	$69.18	76,473
2018-07-27	$73.61	$73.61	$72.58	$72.75	$69.33	134,928
2018-07-26	$72.69	$73.11	$72.14	$72.67	$69.25	190,553
2018-07-25	$72.16	$73.32	$71.61	$73.28	$69.83	254,303
2018-07-24	$71.75	$72.87	$71.30	$71.43	$68.07	241,244
2018-07-23	$69.02	$69.65	$68.40	$68.74	$65.51	139,112
2018-07-20	$68.02	$68.02	$67.37	$67.54	$64.36	148,883
2018-07-19	$68.25	$69.18	$67.92	$68.16	$64.95	210,178
2018-07-18	$71.00	$71.00	$70.24	$70.30	$66.99	168,802
2018-07-17	$70.25	$70.86	$70.06	$70.85	$67.52	201,765
2018-07-16	$69.81	$69.96	$68.75	$69.09	$65.84	147,678
2018-07-13	$69.71	$70.76	$69.71	$70.00	$66.71	125,809
2018-07-12	$70.20	$70.20	$69.51	$69.70	$66.42	208,953
2018-07-11	$69.18	$69.72	$68.71	$69.20	$65.94	178,762
2018-07-10	$69.62	$70.17	$68.97	$70.02	$66.73	321,460
2018-07-09	$69.30	$69.58	$68.56	$69.28	$66.02	517,179
2018-07-06	$70.18	$70.52	$69.80	$70.40	$67.09	171,238
2018-07-05	$69.90	$70.52	$69.70	$70.27	$66.96	173,201
2018-07-03	$71.35	$71.35	$70.40	$70.61	$67.29	125,472
2018-07-02	$71.00	$71.49	$70.03	$71.02	$67.68	209,271
2018-06-29	$74.19	$74.91	$74.10	$74.12	$70.63	175,454
2018-06-28	$72.30	$73.46	$71.58	$73.21	$69.77	198,648
2018-06-27	$74.74	$75.08	$73.51	$73.75	$70.28	253,891
2018-06-26	$76.36	$77.51	$76.17	$77.20	$73.57	136,686
2018-06-25	$78.50	$79.08	$76.54	$77.28	$73.64	243,258
2018-06-22	$77.72	$78.20	$77.59	$77.97	$74.30	84,561
2018-06-21	$76.63	$77.12	$75.96	$76.10	$72.52	140,311
2018-06-20	$78.26	$78.26	$77.35	$77.99	$74.32	132,786
2018-06-19	$76.46	$78.19	$76.46	$78.06	$74.39	261,424
2018-06-18	$80.83	$81.69	$80.63	$81.60	$77.76	103,488
2018-06-15	$83.00	$83.00	$81.20	$81.68	$77.84	128,604
2018-06-14	$84.76	$84.76	$83.83	$83.99	$80.04	73,540
2018-06-13	$84.73	$84.94	$83.54	$84.05	$80.09	80,922
2018-06-12	$84.77	$84.95	$84.17	$84.37	$80.40	73,785
2018-06-11	$86.63	$87.15	$85.90	$86.00	$81.95	143,533
2018-06-08	$84.42	$84.42	$83.23	$84.06	$80.10	52,277
2018-06-07	$85.91	$85.91	$83.75	$84.48	$80.50	100,365
2018-06-06	$84.19	$84.91	$84.19	$84.83	$80.84	112,136
2018-06-05	$82.95	$83.78	$82.61	$83.68	$79.74	105,245
2018-06-04	$82.81	$83.35	$82.00	$82.55	$78.67	146,507
2018-06-01	$79.70	$80.09	$79.53	$80.01	$76.25	81,206
2018-05-31	$79.63	$79.83	$77.97	$78.93	$75.22	213,814
2018-05-30	$78.95	$80.89	$78.95	$80.71	$76.91	131,352
2018-05-29	$80.57	$81.09	$78.37	$79.00	$75.28	145,953
2018-05-25	$80.60	$81.42	$79.85	$80.64	$76.85	143,726
2018-05-24	$82.41	$82.41	$80.90	$82.11	$78.25	140,798
2018-05-23	$81.64	$81.65	$80.43	$81.43	$77.60	94,368
2018-05-22	$82.99	$83.54	$82.95	$83.10	$79.19	82,204
2018-05-21	$83.48	$83.48	$82.27	$82.58	$78.69	129,343
2018-05-18	$83.21	$83.61	$82.55	$82.98	$79.08	99,003
2018-05-17	$83.80	$83.90	$82.90	$83.49	$79.56	224,077
2018-05-16	$84.93	$86.35	$84.83	$85.94	$81.90	160,828
2018-05-15	$85.02	$85.77	$84.68	$85.25	$81.24	84,086
2018-05-14	$86.18	$86.77	$85.96	$86.10	$82.05	100,192
2018-05-11	$84.49	$84.49	$83.20	$83.62	$79.69	118,033
2018-05-10	$83.59	$84.92	$83.59	$84.66	$80.68	99,773
2018-05-09	$82.13	$83.00	$81.57	$82.65	$78.76	221,160
2018-05-08	$83.64	$83.68	$82.69	$83.62	$79.69	170,239
2018-05-07	$85.90	$86.05	$85.08	$85.43	$81.41	68,145
2018-05-04	$84.79	$86.43	$84.78	$86.17	$82.12	106,526
2018-05-03	$84.10	$84.85	$83.33	$84.67	$80.69	168,761
2018-05-02	$85.97	$87.35	$85.97	$86.33	$82.27	220,153
2018-05-01	$85.08	$85.09	$83.41	$84.77	$80.78	217,127
2018-04-30	$86.24	$87.18	$84.56	$84.85	$80.86	209,651
2018-04-27	$82.70	$82.70	$81.87	$82.13	$78.27	118,294
2018-04-26	$83.62	$83.84	$81.79	$83.12	$79.21	154,204
2018-04-25	$82.91	$83.73	$82.45	$83.01	$79.10	118,526
2018-04-24	$82.70	$83.37	$81.70	$83.01	$79.10	175,227
2018-04-23	$80.22	$81.21	$80.20	$80.53	$76.74	133,442
2018-04-20	$82.46	$82.60	$80.41	$80.76	$76.96	117,032
2018-04-19	$82.82	$83.28	$81.68	$82.46	$78.58	307,510
2018-04-18	$81.52	$83.39	$81.52	$81.91	$78.06	305,342
2018-04-17	$77.31	$78.22	$77.24	$77.80	$74.14	118,959
2018-04-16	$76.25	$76.25	$75.47	$75.85	$72.28	155,798
2018-04-13	$77.50	$77.75	$76.82	$76.97	$73.35	149,897
2018-04-12	$75.80	$76.83	$75.41	$76.56	$72.96	207,868
2018-04-11	$76.95	$77.51	$76.52	$77.02	$73.40	151,000
2018-04-10	$75.70	$77.63	$75.11	$77.38	$73.74	210,909
2018-04-09	$73.78	$73.78	$72.90	$73.05	$69.61	245,090
2018-04-06	$74.96	$75.57	$73.85	$74.61	$71.10	243,177
2018-04-05	$76.33	$77.43	$76.16	$76.80	$73.19	283,349
2018-04-04	$74.32	$76.50	$74.09	$76.38	$72.79	247,990
2018-04-03	$77.05	$78.00	$76.67	$77.83	$74.17	134,362
2018-04-02	$77.35	$78.49	$76.21	$76.58	$72.98	169,551
2018-03-29	$78.67	$79.39	$78.55	$78.85	$75.14	152,417
2018-03-28	$77.57	$77.71	$76.65	$77.31	$73.67	211,302
2018-03-27	$79.98	$80.43	$77.63	$77.80	$74.14	479,992
2018-03-26	$76.25	$77.00	$74.91	$76.27	$72.68	188,176
2018-03-23	$75.50	$76.41	$74.20	$74.27	$70.78	304,802
2018-03-22	$79.00	$79.00	$76.66	$76.93	$73.31	260,332
2018-03-21	$79.92	$81.40	$79.88	$80.78	$76.98	239,351
2018-03-20	$79.33	$79.85	$78.75	$78.83	$75.12	138,293
2018-03-19	$79.98	$79.98	$78.31	$78.95	$75.23	124,166
2018-03-16	$79.94	$81.08	$79.72	$80.60	$76.81	196,929
2018-03-15	$79.80	$80.21	$79.38	$79.53	$75.79	162,466
2018-03-14	$80.01	$80.48	$79.02	$79.74	$75.99	208,415
2018-03-13	$82.67	$83.15	$81.37	$81.49	$77.66	225,570
2018-03-12	$82.15	$82.71	$82.06	$82.28	$78.41	100,496
2018-03-09	$81.68	$82.02	$81.04	$81.76	$77.91	129,225
2018-03-08	$83.28	$83.70	$82.02	$82.72	$78.83	228,979
2018-03-07	$81.03	$81.99	$80.56	$81.45	$77.62	146,528
2018-03-06	$83.30	$83.30	$81.63	$81.87	$78.02	178,671
2018-03-05	$80.48	$82.21	$80.48	$82.01	$78.15	189,207
2018-03-02	$80.25	$81.61	$79.71	$81.47	$77.64	237,400
2018-03-01	$83.01	$83.48	$81.76	$82.60	$78.71	238,734
2018-02-28	$83.80	$84.00	$82.24	$82.24	$78.37	233,316
2018-02-27	$87.29	$87.75	$85.65	$85.90	$81.86	269,371
2018-02-26	$84.47	$85.86	$84.47	$85.81	$81.77	148,213
2018-02-23	$83.78	$83.78	$82.92	$83.74	$79.80	164,496
2018-02-22	$83.44	$84.41	$82.73	$82.98	$79.08	154,376
2018-02-21	$84.71	$85.37	$83.64	$83.64	$79.70	113,388
2018-02-20	$85.25	$85.25	$83.30	$83.80	$79.86	146,930
2018-02-16	$86.01	$87.84	$85.90	$86.56	$82.49	225,873
2018-02-15	$86.67	$87.04	$85.37	$86.62	$82.54	157,376
2018-02-14	$83.39	$85.67	$83.36	$85.59	$81.56	281,279
2018-02-13	$83.26	$84.07	$83.02	$83.72	$79.78	155,640
2018-02-12	$83.80	$84.41	$82.87	$83.94	$79.99	217,096
2018-02-09	$80.48	$81.88	$78.98	$81.47	$77.64	286,772
2018-02-08	$83.30	$83.50	$79.54	$79.77	$76.02	558,093
2018-02-07	$84.42	$86.09	$84.13	$84.13	$80.17	325,400
2018-02-06	$85.34	$87.98	$85.24	$87.67	$83.54	368,668
2018-02-05	$86.97	$88.09	$84.38	$84.47	$80.50	211,022
2018-02-02	$87.66	$88.96	$87.02	$87.17	$83.07	393,679
2018-02-01	$91.64	$91.82	$90.32	$90.69	$86.42	247,622
2018-01-31	$90.45	$91.03	$88.57	$89.48	$85.27	273,650
2018-01-30	$88.90	$89.49	$87.67	$89.14	$84.95	349,832
2018-01-29	$91.00	$92.11	$90.77	$91.44	$87.14	200,599
2018-01-26	$92.12	$93.12	$92.11	$92.78	$88.41	289,936
2018-01-25	$91.68	$92.94	$90.73	$90.94	$86.66	449,411
2018-01-24	$90.13	$90.13	$87.42	$88.25	$84.10	254,371
2018-01-23	$89.11	$89.11	$87.26	$88.17	$84.02	247,355
2018-01-22	$88.25	$89.31	$87.74	$89.31	$85.11	376,427
2018-01-19	$89.56	$90.99	$89.56	$90.59	$86.33	221,041
2018-01-18	$89.66	$89.66	$88.72	$88.89	$84.71	138,080
2018-01-17	$90.27	$90.50	$88.65	$89.66	$85.44	205,349
2018-01-16	$89.39	$89.57	$88.47	$88.97	$84.78	443,922
2018-01-12	$89.92	$90.56	$89.37	$90.34	$86.09	341,693
2018-01-11	$86.60	$87.73	$86.57	$87.57	$83.45	282,765
2018-01-10	$86.98	$87.94	$86.68	$87.64	$83.52	87,348
2018-01-09	$88.00	$88.36	$87.77	$87.97	$83.83	154,533
2018-01-08	$86.32	$87.45	$86.01	$87.26	$83.15	464,012
2018-01-05	$86.05	$86.62	$85.47	$86.00	$81.95	196,059
2018-01-04	$85.98	$86.99	$85.92	$86.36	$82.30	331,623
2018-01-03	$83.43	$85.50	$83.13	$85.14	$81.13	384,148
2018-01-02	$81.00	$82.64	$80.67	$82.35	$78.47	387,027
2017-12-29	$78.74	$78.74	$78.12	$78.13	$74.45	94,791
2017-12-28	$78.91	$78.91	$77.95	$78.81	$75.10	133,308
2017-12-27	$78.98	$79.25	$78.49	$78.62	$74.92	97,475
2017-12-26	$78.82	$79.53	$78.31	$79.20	$75.47	101,074
2017-12-22	$78.55	$78.57	$78.03	$78.57	$74.87	83,473
2017-12-21	$78.45	$78.74	$78.19	$78.42	$74.73	157,309
2017-12-20	$77.21	$78.67	$76.97	$78.18	$74.50	247,390
2017-12-19	$76.17	$76.17	$75.17	$75.82	$72.25	121,702
2017-12-18	$74.89	$75.67	$74.69	$75.59	$72.03	245,427
2017-12-15	$76.36	$76.64	$76.09	$76.31	$72.72	174,347
2017-12-14	$76.32	$76.53	$75.76	$75.80	$72.23	185,675
2017-12-13	$76.65	$77.40	$76.30	$77.18	$73.55	121,930
2017-12-12	$76.04	$76.40	$75.18	$76.11	$72.53	139,153
2017-12-11	$76.58	$77.08	$76.44	$76.81	$73.20	133,260
2017-12-08	$76.17	$76.50	$75.64	$76.34	$72.75	160,454
2017-12-07	$76.20	$76.51	$75.56	$76.31	$72.72	119,705
2017-12-06	$76.94	$77.32	$76.34	$76.93	$73.31	161,940
2017-12-05	$78.69	$79.05	$77.86	$78.07	$74.40	234,204
2017-12-04	$77.50	$79.20	$77.41	$78.46	$74.77	290,089
2017-12-01	$76.08	$76.67	$75.39	$75.84	$72.27	161,645
2017-11-30	$76.71	$76.94	$75.97	$76.24	$72.65	330,483
2017-11-29	$75.59	$76.37	$75.48	$75.69	$72.13	228,812
2017-11-28	$73.66	$74.51	$73.32	$74.47	$70.97	237,568
2017-11-27	$73.70	$73.70	$72.84	$72.91	$69.48	101,110
2017-11-24	$73.72	$74.23	$73.54	$73.72	$70.25	94,075
2017-11-22	$72.10	$72.17	$71.50	$72.04	$68.65	191,589
2017-11-21	$71.75	$72.05	$71.53	$71.88	$68.50	95,832
2017-11-20	$72.00	$72.63	$71.78	$71.79	$68.41	145,079
2017-11-17	$70.52	$71.66	$70.52	$71.18	$67.83	144,341
2017-11-16	$70.93	$71.00	$70.67	$70.82	$67.49	105,200
2017-11-15	$69.05	$70.42	$68.39	$70.14	$66.84	266,437
2017-11-14	$71.15	$71.54	$69.69	$70.50	$67.18	169,620
2017-11-13	$70.77	$71.40	$70.74	$71.29	$67.94	109,011
2017-11-10	$72.00	$72.44	$71.30	$72.03	$68.64	151,884
2017-11-09	$70.98	$71.66	$70.80	$71.43	$68.07	201,654
2017-11-08	$71.21	$71.94	$70.90	$71.84	$68.46	141,643
2017-11-07	$72.94	$73.08	$71.92	$72.10	$68.71	216,715
2017-11-06	$72.00	$72.71	$71.46	$72.50	$69.09	105,983
2017-11-03	$73.04	$73.33	$72.03	$72.49	$69.08	111,635
2017-11-02	$72.90	$73.36	$72.69	$73.00	$69.56	134,903
2017-11-01	$73.20	$73.60	$72.38	$73.04	$69.60	193,795
2017-10-31	$72.65	$73.00	$72.54	$72.98	$69.55	131,993
2017-10-30	$73.68	$74.42	$73.25	$73.48	$70.02	172,631
2017-10-27	$75.25	$75.87	$75.10	$75.41	$71.86	252,103
2017-10-26	$73.95	$74.02	$72.66	$72.69	$69.27	128,871
2017-10-25	$74.40	$75.30	$73.31	$74.03	$70.55	217,200
2017-10-24	$73.47	$74.14	$73.44	$74.14	$70.65	155,838
2017-10-23	$73.79	$74.07	$73.63	$73.65	$70.18	106,942
2017-10-20	$74.88	$74.97	$74.06	$74.40	$70.90	130,792
2017-10-19	$74.55	$75.03	$74.10	$75.03	$71.50	254,192
2017-10-18	$73.92	$74.51	$73.53	$73.84	$70.37	242,017
2017-10-17	$74.02	$74.13	$72.90	$73.19	$69.75	182,087
2017-10-16	$76.00	$76.22	$74.36	$74.61	$71.10	398,554
2017-10-13	$72.00	$72.89	$71.85	$72.85	$69.42	253,888
2017-10-12	$68.98	$69.82	$68.98	$69.74	$66.46	250,751
2017-10-11	$70.07	$70.07	$69.01	$69.47	$66.20	171,390
2017-10-10	$70.56	$70.85	$70.15	$70.72	$67.39	223,157
2017-10-09	$70.03	$70.54	$69.55	$69.80	$66.52	163,504
2017-10-06	$70.08	$70.25	$69.65	$69.90	$66.61	101,887
2017-10-05	$71.01	$71.07	$70.35	$70.42	$67.11	107,014
2017-10-04	$70.59	$70.83	$70.31	$70.34	$67.03	67,611
2017-10-03	$70.31	$70.91	$70.31	$70.74	$67.41	90,122
2017-10-02	$69.43	$70.50	$69.43	$70.30	$66.99	122,495
2017-09-29	$69.54	$69.64	$69.15	$69.40	$66.13	116,816
2017-09-28	$68.45	$69.58	$68.45	$69.34	$66.08	186,601
2017-09-27	$68.59	$68.97	$68.10	$68.76	$65.52	180,688
2017-09-26	$69.03	$69.33	$68.44	$68.44	$65.22	252,283
2017-09-25	$68.25	$68.38	$67.17	$67.58	$64.40	185,728
2017-09-22	$67.70	$68.47	$67.56	$68.24	$65.03	282,671
2017-09-21	$70.14	$70.27	$69.55	$69.79	$66.51	150,237
2017-09-20	$71.74	$71.86	$70.90	$71.39	$68.03	203,155
2017-09-19	$71.31	$71.85	$71.15	$71.57	$68.20	265,540
2017-09-18	$69.89	$70.28	$69.66	$70.00	$66.71	231,599
2017-09-15	$69.53	$69.94	$69.39	$69.64	$66.36	369,994
2017-09-14	$71.59	$71.65	$71.03	$71.43	$68.07	264,294
2017-09-13	$74.10	$74.42	$73.71	$73.72	$70.25	138,069
2017-09-12	$75.43	$75.55	$75.12	$75.35	$71.80	109,725
2017-09-11	$74.18	$75.21	$74.02	$74.99	$71.46	183,960
2017-09-08	$74.19	$74.54	$73.50	$73.75	$70.28	165,223
2017-09-07	$73.84	$74.41	$73.84	$74.25	$70.76	130,479
2017-09-06	$73.33	$74.18	$73.01	$74.05	$70.57	225,478
2017-09-05	$75.93	$76.35	$73.75	$74.24	$70.75	316,314
2017-09-01	$76.15	$77.76	$75.92	$77.62	$73.97	286,881
2017-08-31	$75.80	$75.89	$75.61	$75.62	$72.06	243,331
2017-08-30	$75.05	$75.05	$74.53	$74.76	$71.24	95,718
2017-08-29	$74.29	$75.13	$74.29	$74.75	$71.23	184,204
2017-08-28	$74.60	$74.65	$74.18	$74.27	$70.78	125,248
2017-08-25	$74.09	$74.58	$74.05	$74.48	$70.98	130,400
2017-08-24	$73.40	$73.83	$73.25	$73.60	$70.14	101,481
2017-08-23	$73.53	$73.83	$73.05	$73.55	$70.09	215,602
2017-08-22	$74.66	$74.88	$74.47	$74.70	$71.18	214,252
2017-08-21	$74.06	$74.44	$73.94	$74.21	$70.72	241,014
2017-08-18	$72.58	$72.72	$71.96	$72.54	$69.13	135,211
2017-08-17	$72.76	$73.83	$71.81	$71.85	$68.47	356,022
2017-08-16	$70.24	$71.02	$69.75	$70.76	$67.43	422,896
2017-08-15	$72.37	$72.38	$71.74	$71.90	$68.52	195,052
2017-08-14	$71.00	$72.59	$71.00	$71.78	$68.40	269,141
2017-08-11	$69.65	$70.93	$68.92	$70.50	$67.18	549,699
2017-08-10	$73.34	$73.70	$72.47	$72.49	$69.08	279,200
2017-08-09	$74.55	$74.97	$74.51	$74.74	$71.22	114,545
2017-08-08	$75.17	$75.72	$74.59	$75.09	$71.56	253,574
2017-08-07	$75.00	$76.04	$75.00	$75.68	$72.12	286,206
2017-08-04	$73.84	$74.45	$73.76	$74.30	$70.80	150,542
2017-08-03	$73.63	$73.69	$73.03	$73.17	$69.73	215,286
2017-08-02	$73.20	$74.07	$73.06	$73.78	$70.31	244,215
2017-08-01	$75.01	$75.01	$74.35	$74.44	$70.94	246,271
2017-07-31	$74.58	$75.32	$74.34	$75.12	$71.59	255,011
2017-07-28	$72.85	$73.88	$72.61	$73.79	$70.32	291,429
2017-07-27	$74.37	$74.71	$73.48	$74.04	$70.56	161,584
2017-07-26	$73.33	$74.15	$72.40	$74.08	$70.59	340,893
2017-07-25	$72.70	$73.47	$71.79	$73.10	$69.66	240,550
2017-07-24	$72.53	$72.89	$72.13	$72.87	$69.44	253,655
2017-07-21	$72.80	$73.20	$72.43	$72.61	$69.19	166,126
2017-07-20	$73.13	$73.51	$71.89	$72.95	$69.52	280,071
2017-07-19	$70.65	$71.20	$70.45	$71.17	$67.82	203,974
2017-07-18	$70.01	$70.21	$69.67	$70.19	$66.89	153,499
2017-07-17	$69.96	$70.55	$69.83	$70.28	$66.97	202,708
2017-07-14	$69.06	$69.63	$69.05	$69.51	$66.24	172,549
2017-07-13	$68.41	$69.00	$68.37	$68.94	$65.70	238,623
2017-07-12	$67.18	$67.62	$67.07	$67.49	$64.31	106,402
2017-07-11	$66.08	$67.08	$66.01	$67.00	$63.85	166,815
2017-07-10	$64.60	$66.09	$64.48	$65.82	$62.72	190,661
2017-07-07	$64.31	$64.67	$64.06	$64.53	$61.49	181,758
2017-07-06	$64.16	$64.77	$63.87	$64.12	$61.10	319,171
2017-07-05	$64.28	$64.58	$63.83	$64.42	$61.39	246,881
2017-07-03	$64.40	$65.03	$64.27	$64.95	$61.89	207,853
2017-06-30	$61.84	$62.95	$61.84	$62.59	$59.64	120,897
2017-06-29	$62.18	$62.44	$61.00	$61.37	$58.48	191,796
2017-06-28	$61.89	$63.10	$61.89	$62.86	$59.90	194,211
2017-06-27	$60.50	$60.95	$60.29	$60.29	$56.86	95,983
2017-06-26	$60.46	$60.51	$59.61	$60.06	$56.64	164,504
2017-06-23	$59.82	$60.31	$59.57	$59.88	$56.47	184,812
2017-06-22	$58.82	$59.85	$58.82	$59.58	$56.19	208,641
2017-06-21	$58.93	$59.05	$58.50	$58.56	$55.23	196,772
2017-06-20	$60.75	$60.75	$58.94	$59.00	$55.64	175,796
2017-06-19	$59.98	$60.48	$59.77	$60.04	$56.62	178,436
2017-06-16	$60.00	$60.00	$59.60	$59.95	$56.54	147,142
2017-06-15	$59.84	$60.45	$59.05	$59.64	$56.24	197,827
2017-06-14	$62.59	$62.78	$61.34	$61.62	$58.11	152,172
2017-06-13	$61.49	$61.79	$61.25	$61.79	$58.27	130,050
2017-06-12	$61.52	$61.77	$61.11	$61.42	$57.92	110,269
2017-06-09	$61.00	$61.74	$60.77	$61.41	$57.91	283,597
2017-06-08	$60.06	$60.92	$59.80	$60.91	$57.44	256,787
2017-06-07	$60.37	$60.49	$59.53	$60.09	$56.67	266,959
2017-06-06	$60.77	$61.01	$60.61	$60.99	$57.52	164,613
2017-06-05	$60.82	$61.14	$60.65	$60.94	$57.47	162,381
2017-06-02	$60.97	$61.07	$60.47	$60.70	$57.24	376,872
2017-06-01	$61.74	$61.86	$61.20	$61.69	$58.18	290,513
2017-05-31	$62.78	$62.92	$61.87	$62.88	$59.30	296,643
2017-05-30	$62.31	$63.03	$62.01	$62.75	$59.18	162,994
2017-05-26	$63.23	$63.26	$62.76	$62.86	$59.28	171,394
2017-05-25	$63.56	$64.24	$63.25	$63.38	$59.77	217,183
2017-05-24	$62.64	$62.72	$61.80	$62.29	$58.74	160,021
2017-05-23	$63.15	$63.48	$62.81	$63.33	$59.72	220,757
2017-05-22	$63.42	$64.21	$63.16	$63.44	$59.83	358,554
2017-05-19	$60.14	$61.60	$60.14	$61.24	$57.75	382,108
2017-05-18	$58.79	$59.70	$58.69	$59.37	$55.99	412,212
2017-05-17	$60.08	$60.50	$58.92	$59.05	$55.69	425,856
2017-05-16	$60.93	$61.92	$60.88	$61.49	$57.99	505,881
2017-05-15	$60.48	$60.85	$60.17	$60.84	$57.38	265,347
2017-05-12	$60.09	$60.24	$59.83	$59.89	$56.48	386,704
2017-05-11	$59.80	$59.80	$58.96	$59.70	$56.30	474,657
2017-05-10	$58.87	$59.26	$58.76	$58.95	$55.59	288,970
2017-05-09	$59.13	$59.53	$58.57	$58.67	$55.33	249,745
2017-05-08	$58.67	$59.19	$58.66	$59.00	$55.64	249,120
2017-05-05	$58.17	$59.02	$58.14	$58.88	$55.53	241,804
2017-05-04	$58.44	$58.95	$57.50	$58.12	$54.81	335,261
2017-05-03	$60.18	$60.18	$58.14	$58.67	$55.33	439,855
2017-05-02	$60.44	$61.03	$60.20	$60.34	$56.90	376,980
2017-05-01	$59.43	$59.62	$58.85	$59.13	$55.76	194,057
2017-04-28	$58.88	$59.27	$58.70	$59.02	$55.66	268,809
2017-04-27	$59.48	$59.71	$58.79	$59.07	$55.71	273,097
2017-04-26	$59.82	$60.40	$59.77	$59.88	$56.47	292,619
2017-04-25	$60.24	$60.53	$59.77	$60.21	$56.78	383,780
2017-04-24	$59.85	$60.50	$59.76	$60.00	$56.58	337,071
2017-04-21	$58.98	$59.61	$58.51	$58.97	$55.61	356,717
2017-04-20	$57.80	$58.53	$57.54	$58.37	$55.05	432,046
2017-04-19	$58.31	$58.31	$56.48	$56.58	$53.36	301,989
2017-04-18	$57.59	$58.28	$57.45	$58.05	$54.75	376,639
2017-04-17	$57.80	$57.83	$57.40	$57.80	$54.51	214,668
2017-04-13	$58.10	$58.85	$57.48	$57.49	$54.22	354,772
2017-04-12	$59.13	$59.41	$57.84	$58.13	$54.82	570,598
2017-04-11	$59.00	$59.25	$58.00	$58.83	$55.48	572,887
2017-04-10	$59.10	$59.43	$58.81	$59.07	$55.71	342,049
2017-04-07	$59.53	$60.22	$59.30	$59.43	$56.05	233,869
2017-04-06	$60.25	$60.68	$59.62	$59.88	$56.47	374,991
2017-04-05	$61.90	$62.47	$60.71	$61.00	$57.53	298,662
2017-04-04	$61.00	$61.55	$60.89	$61.48	$57.98	287,186
2017-04-03	$63.10	$63.45	$61.78	$62.25	$58.71	287,682
2017-03-31	$65.20	$65.34	$64.34	$64.50	$60.83	391,986
2017-03-30	$64.20	$64.82	$64.00	$64.18	$60.53	599,768
2017-03-29	$63.64	$64.05	$63.03	$63.11	$59.52	487,176
2017-03-28	$61.92	$62.23	$61.46	$62.08	$57.93	265,300
2017-03-27	$60.39	$61.47	$60.12	$61.27	$57.18	469,121
2017-03-24	$62.41	$62.64	$61.73	$62.04	$57.90	242,694
2017-03-23	$62.92	$63.02	$62.40	$62.70	$58.51	140,032
2017-03-22	$62.80	$63.08	$62.30	$62.93	$58.73	323,798
2017-03-21	$65.83	$66.28	$63.39	$63.40	$59.16	379,834
2017-03-20	$66.05	$66.63	$65.72	$66.45	$62.01	397,859
2017-03-17	$64.79	$65.14	$63.99	$64.07	$59.79	251,885
2017-03-16	$64.81	$65.15	$64.36	$64.59	$60.28	392,574
2017-03-15	$60.89	$62.59	$60.42	$62.56	$58.38	301,621
2017-03-14	$60.97	$60.97	$60.06	$60.69	$56.64	230,650
2017-03-13	$61.45	$62.07	$61.33	$61.75	$57.62	193,602
2017-03-10	$61.05	$61.45	$60.63	$61.15	$57.06	177,941
2017-03-09	$61.44	$61.65	$60.54	$60.68	$56.63	404,492
2017-03-08	$62.78	$63.00	$62.09	$62.14	$57.99	409,289
2017-03-07	$62.06	$62.45	$61.68	$61.71	$57.59	264,576
2017-03-06	$62.00	$62.10	$61.63	$61.73	$57.61	184,487
2017-03-03	$62.00	$62.44	$61.66	$62.35	$58.18	248,303
2017-03-02	$63.01	$63.39	$61.64	$61.79	$57.66	664,795
2017-03-01	$62.68	$63.01	$62.39	$62.91	$58.71	213,066
2017-02-28	$62.48	$62.74	$61.93	$62.03	$57.89	282,588
2017-02-27	$61.71	$61.89	$61.48	$61.65	$57.53	256,060
2017-02-24	$61.37	$61.37	$60.56	$60.82	$56.76	273,297
2017-02-23	$63.99	$64.23	$62.53	$62.87	$58.67	546,416
2017-02-22	$63.47	$63.85	$63.25	$63.70	$59.44	412,347
2017-02-21	$62.32	$62.78	$61.79	$62.74	$58.55	177,561
2017-02-17	$61.66	$62.09	$61.62	$62.06	$57.91	300,613
2017-02-16	$61.10	$61.16	$60.30	$60.72	$56.66	328,366
2017-02-15	$61.22	$61.49	$60.83	$61.25	$57.16	298,411
2017-02-14	$61.55	$61.82	$61.07	$61.45	$57.34	352,259
2017-02-13	$60.43	$60.76	$60.05	$60.75	$56.69	703,871
2017-02-10	$59.73	$60.00	$59.54	$59.71	$55.72	224,711
2017-02-09	$59.23	$59.72	$58.96	$59.50	$55.53	479,118
2017-02-08	$58.26	$58.77	$58.15	$58.74	$54.82	167,541
2017-02-07	$58.20	$58.21	$57.85	$58.16	$54.27	176,896
2017-02-06	$57.94	$58.04	$57.39	$57.82	$53.96	226,683
2017-02-03	$58.40	$58.51	$57.98	$58.19	$54.30	197,682
2017-02-02	$59.70	$60.00	$59.18	$59.56	$55.58	165,168
2017-02-01	$59.59	$60.52	$59.54	$59.67	$55.68	517,399
2017-01-31	$58.39	$58.73	$57.45	$57.88	$54.01	321,398
2017-01-30	$58.19	$58.22	$57.26	$57.47	$53.63	229,858
2017-01-27	$58.85	$59.57	$58.12	$58.30	$54.41	370,208
2017-01-26	$59.18	$59.97	$58.26	$59.87	$55.87	1,179,367
2017-01-25	$56.18	$56.71	$52.88	$54.18	$50.56	514,319
2017-01-24	$58.50	$58.97	$57.95	$57.97	$54.10	282,206
2017-01-23	$57.99	$58.45	$57.65	$58.40	$54.50	185,659
2017-01-20	$57.75	$57.95	$57.28	$57.61	$53.76	205,621
2017-01-19	$58.05	$58.51	$57.14	$57.62	$53.77	408,676
2017-01-18	$57.14	$57.74	$56.92	$57.40	$53.57	230,430
2017-01-17	$57.03	$57.31	$56.85	$57.05	$53.24	186,917
2017-01-13	$56.44	$57.12	$56.32	$56.90	$53.10	199,277
2017-01-12	$56.37	$56.59	$56.09	$56.30	$52.54	244,939
2017-01-11	$55.71	$56.86	$55.50	$56.78	$52.99	516,694
2017-01-10	$52.36	$53.26	$52.23	$53.21	$49.66	390,361
2017-01-09	$50.79	$51.03	$50.37	$50.60	$47.22	364,558
2017-01-06	$52.29	$52.43	$51.68	$51.87	$48.40	148,816
2017-01-05	$52.60	$52.81	$52.22	$52.63	$49.11	249,266
2017-01-04	$52.94	$53.11	$52.07	$52.63	$49.11	450,230
2017-01-03	$53.01	$53.50	$52.83	$53.42	$49.85	215,984
2016-12-30	$53.48	$53.78	$52.51	$52.55	$49.04	172,166
2016-12-29	$53.34	$53.52	$52.95	$53.22	$49.66	341,203
2016-12-28	$53.37	$54.41	$53.07	$53.57	$49.99	587,969
2016-12-27	$53.82	$54.38	$53.81	$54.34	$49.55	273,743
2016-12-23	$55.09	$55.23	$54.82	$55.13	$50.27	310,019
2016-12-22	$54.32	$55.87	$54.25	$55.70	$50.79	1,404,076
2016-12-21	$55.23	$56.33	$55.08	$55.96	$51.03	548,581
2016-12-20	$53.85	$54.80	$53.84	$54.76	$49.93	380,494
2016-12-19	$54.19	$54.24	$53.49	$53.52	$48.80	266,152
2016-12-16	$55.38	$55.73	$54.70	$54.87	$50.03	392,748
2016-12-15	$56.11	$56.40	$55.70	$56.21	$51.25	344,596
2016-12-14	$57.36	$57.96	$56.01	$56.08	$51.14	515,334
2016-12-13	$57.66	$57.81	$55.27	$56.28	$51.32	543,994
2016-12-12	$60.01	$60.13	$59.14	$59.18	$53.96	310,895
2016-12-09	$59.38	$59.44	$58.71	$59.05	$53.84	293,985
2016-12-08	$59.34	$60.06	$59.26	$59.54	$54.29	454,270
2016-12-07	$56.69	$57.32	$56.65	$57.25	$52.20	281,052
2016-12-06	$54.97	$56.04	$54.80	$55.98	$51.04	356,264
2016-12-05	$53.85	$54.19	$53.38	$53.95	$49.19	340,350
2016-12-02	$53.71	$54.15	$53.46	$54.09	$49.32	164,218
2016-12-01	$53.56	$54.13	$53.42	$53.68	$48.95	307,180
2016-11-30	$53.47	$53.59	$53.04	$53.43	$48.72	422,401
2016-11-29	$53.27	$53.97	$53.18	$53.69	$48.96	180,977
2016-11-28	$54.42	$54.49	$53.80	$53.83	$49.08	536,048
2016-11-25	$55.89	$56.00	$55.63	$55.80	$50.88	69,265
2016-11-23	$55.13	$55.97	$55.13	$55.91	$50.98	191,010
2016-11-22	$54.65	$56.26	$54.65	$56.15	$51.20	387,480
2016-11-21	$53.52	$53.69	$53.09	$53.54	$48.82	149,870
2016-11-18	$53.18	$53.58	$52.90	$53.11	$48.43	142,656
2016-11-17	$53.91	$53.91	$53.09	$53.14	$48.45	102,190
2016-11-16	$53.83	$53.83	$53.18	$53.52	$48.80	243,482
2016-11-15	$54.34	$54.78	$53.82	$54.77	$49.94	401,102
2016-11-14	$53.21	$54.35	$53.19	$54.19	$49.41	273,041
2016-11-11	$53.01	$53.24	$52.32	$53.13	$48.45	284,947
2016-11-10	$53.01	$53.49	$52.82	$52.93	$48.26	281,290
2016-11-09	$51.06	$53.19	$50.94	$52.41	$47.79	454,038
2016-11-08	$53.47	$54.20	$53.36	$53.94	$49.18	236,292
2016-11-07	$53.50	$53.87	$53.39	$53.84	$49.09	167,354
2016-11-04	$51.49	$52.17	$51.32	$51.84	$47.27	196,454
2016-11-03	$51.55	$52.66	$51.50	$51.69	$47.13	233,330
2016-11-02	$51.06	$51.35	$50.89	$51.01	$46.51	284,415
2016-11-01	$52.20	$52.33	$51.44	$51.67	$47.11	265,443
2016-10-31	$51.54	$52.05	$51.31	$51.95	$47.37	176,093
2016-10-28	$51.42	$51.74	$51.03	$51.11	$46.60	212,221
2016-10-27	$52.68	$52.69	$51.78	$51.84	$47.27	463,879
2016-10-26	$54.21	$54.78	$53.49	$53.67	$48.94	426,113
2016-10-25	$54.56	$55.28	$54.56	$54.70	$49.88	310,969
2016-10-24	$54.20	$54.48	$53.65	$53.73	$48.99	194,728
2016-10-21	$52.95	$53.85	$52.78	$53.42	$48.71	206,452
2016-10-20	$52.98	$53.39	$52.51	$53.26	$48.56	254,658
2016-10-19	$53.24	$53.52	$52.79	$53.44	$48.73	292,694
2016-10-18	$52.79	$53.15	$52.64	$52.91	$48.24	400,516
2016-10-17	$51.07	$51.47	$51.03	$51.30	$46.78	154,760
2016-10-14	$50.80	$51.49	$50.69	$51.06	$46.56	280,785
2016-10-13	$50.01	$50.36	$49.37	$49.95	$45.55	494,150
2016-10-12	$51.76	$52.26	$51.75	$52.03	$47.44	277,050
2016-10-11	$51.62	$51.72	$51.20	$51.67	$47.11	316,812
2016-10-10	$51.58	$52.45	$51.55	$52.13	$47.53	233,164
2016-10-07	$51.37	$51.37	$50.40	$50.93	$46.44	236,079
2016-10-06	$51.47	$51.81	$51.16	$51.63	$47.08	239,930
2016-10-05	$51.52	$51.68	$51.22	$51.60	$47.05	450,061
2016-10-04	$51.55	$51.69	$50.52	$50.76	$46.28	483,833
2016-10-03	$51.17	$51.33	$50.78	$51.06	$46.56	361,763
2016-09-30	$51.56	$51.71	$51.08	$51.08	$46.58	294,421
2016-09-29	$52.02	$52.12	$51.24	$51.39	$46.86	300,642
2016-09-28	$52.01	$52.60	$51.41	$52.57	$47.93	327,208
2016-09-27	$51.60	$51.99	$51.42	$51.75	$47.05	604,232
2016-09-26	$50.23	$50.52	$50.07	$50.27	$45.70	306,735
2016-09-23	$51.01	$51.17	$50.39	$50.57	$45.97	385,626
2016-09-22	$51.53	$51.68	$50.48	$50.72	$46.11	303,601
2016-09-21	$50.50	$50.96	$49.78	$50.93	$46.30	347,621
2016-09-20	$49.10	$49.44	$48.85	$48.98	$44.53	163,225
2016-09-19	$48.71	$49.15	$48.56	$48.85	$44.41	312,699
2016-09-16	$48.17	$48.31	$47.82	$48.07	$43.70	265,539
2016-09-15	$48.07	$48.18	$47.53	$48.05	$43.68	256,694
2016-09-14	$48.43	$48.43	$47.59	$47.95	$43.59	331,589
2016-09-13	$49.56	$49.56	$47.45	$48.03	$43.66	346,155
2016-09-12	$49.90	$50.99	$49.76	$50.86	$46.24	274,323
2016-09-09	$51.76	$51.82	$50.40	$50.54	$45.95	473,423
2016-09-08	$52.87	$53.15	$51.72	$51.73	$47.03	495,228
2016-09-07	$54.06	$54.63	$53.68	$53.97	$49.06	571,442
2016-09-06	$53.19	$53.64	$52.89	$53.63	$48.75	706,142
2016-09-02	$51.78	$52.32	$51.20	$51.46	$46.78	297,696
2016-09-01	$51.11	$51.59	$51.05	$51.39	$46.72	411,592
2016-08-31	$50.56	$51.47	$50.55	$50.97	$46.34	435,536
2016-08-30	$51.04	$51.11	$50.18	$50.37	$45.79	234,136
2016-08-29	$50.01	$50.81	$49.99	$50.68	$46.07	366,512
2016-08-26	$50.17	$50.69	$48.84	$49.10	$44.64	213,884
2016-08-25	$50.00	$50.34	$49.85	$50.11	$45.55	269,671
2016-08-24	$49.26	$49.78	$49.16	$49.22	$44.75	245,871
2016-08-23	$48.93	$48.93	$48.50	$48.53	$44.12	159,734
2016-08-22	$48.34	$48.62	$48.09	$48.62	$44.20	117,121
2016-08-19	$48.57	$48.75	$48.09	$48.56	$44.15	168,741
2016-08-18	$49.63	$50.06	$49.15	$50.05	$45.50	176,332
2016-08-17	$50.30	$50.38	$49.26	$49.64	$45.13	326,476
2016-08-16	$50.94	$51.45	$50.83	$51.11	$46.46	365,348
2016-08-15	$49.00	$49.96	$49.00	$49.92	$45.38	172,152
2016-08-12	$49.70	$49.88	$48.75	$48.85	$44.41	236,396
2016-08-11	$48.95	$49.08	$48.59	$49.05	$44.59	144,448
2016-08-10	$49.82	$50.11	$49.54	$49.68	$45.16	233,528
2016-08-09	$49.45	$49.77	$49.14	$49.16	$44.69	249,535
2016-08-08	$48.34	$48.70	$47.83	$48.06	$43.69	362,022
2016-08-05	$49.67	$49.75	$48.97	$49.32	$44.84	187,962
2016-08-04	$48.80	$49.18	$48.21	$48.91	$44.46	309,582
2016-08-03	$49.73	$50.07	$49.32	$50.05	$45.50	277,173
2016-08-02	$50.93	$50.99	$49.72	$49.90	$45.36	200,879
2016-08-01	$51.10	$51.10	$50.35	$50.48	$45.89	241,513
2016-07-29	$50.61	$51.00	$50.42	$50.68	$46.07	179,883
2016-07-28	$50.47	$50.61	$50.13	$50.52	$45.93	170,307
2016-07-27	$50.68	$50.78	$49.95	$50.45	$45.86	295,863
2016-07-26	$49.74	$50.24	$49.51	$50.12	$45.56	305,032
2016-07-25	$48.63	$48.64	$47.94	$48.17	$43.79	219,026
2016-07-22	$48.36	$48.68	$47.65	$47.91	$43.55	265,768
2016-07-21	$47.15	$48.28	$46.87	$47.87	$43.52	358,085
2016-07-20	$47.39	$47.58	$47.12	$47.27	$42.97	211,778
2016-07-19	$47.97	$48.21	$47.45	$47.79	$43.45	376,650
2016-07-18	$49.48	$49.92	$49.30	$49.87	$45.34	157,168
2016-07-15	$49.58	$49.73	$49.06	$49.29	$44.81	185,291
2016-07-14	$49.34	$50.28	$49.34	$49.84	$45.31	320,816
2016-07-13	$49.40	$49.49	$48.43	$48.81	$44.37	612,033
2016-07-12	$46.30	$46.87	$46.30	$46.69	$42.45	445,717
2016-07-11	$45.39	$45.72	$44.95	$45.23	$41.12	189,867
2016-07-08	$43.57	$44.02	$43.46	$43.99	$39.99	188,964
2016-07-07	$43.95	$43.97	$42.69	$42.98	$39.07	347,854
2016-07-06	$43.00	$43.58	$42.66	$43.57	$39.61	164,028
2016-07-05	$44.60	$44.90	$43.86	$43.93	$39.94	212,447
2016-07-01	$43.84	$44.73	$43.84	$44.54	$40.49	383,536
2016-06-30	$44.26	$44.53	$43.63	$44.50	$40.45	341,399
2016-06-29	$43.83	$44.49	$43.83	$43.99	$39.99	155,469
2016-06-28	$42.40	$42.98	$42.06	$42.87	$38.97	322,595
2016-06-27	$41.45	$41.75	$40.80	$41.06	$37.04	401,724
2016-06-24	$42.08	$42.70	$41.88	$42.00	$37.89	695,859
2016-06-23	$44.73	$44.74	$44.13	$44.33	$39.99	608,889
2016-06-22	$44.90	$44.98	$43.85	$43.86	$39.56	379,202
2016-06-21	$44.81	$44.93	$44.33	$44.70	$40.32	251,383
2016-06-20	$44.80	$45.04	$44.50	$44.65	$40.28	367,750
2016-06-17	$43.10	$43.55	$42.96	$43.29	$39.05	416,160
2016-06-16	$43.17	$43.98	$42.76	$43.85	$39.56	335,309
2016-06-15	$44.18	$44.95	$44.18	$44.71	$40.33	187,548
2016-06-14	$43.84	$44.16	$43.34	$43.64	$39.37	249,636
2016-06-13	$45.07	$45.63	$45.00	$45.08	$40.67	315,295
2016-06-10	$45.99	$46.52	$45.71	$46.28	$41.75	479,860
2016-06-09	$46.54	$46.89	$46.14	$46.29	$41.76	274,235
2016-06-08	$48.02	$48.60	$47.93	$48.21	$43.49	372,345
2016-06-07	$46.53	$47.72	$46.50	$47.34	$42.70	529,994
2016-06-06	$45.05	$45.82	$44.85	$45.51	$41.05	418,589
2016-06-03	$43.47	$44.92	$43.46	$44.85	$40.46	791,968
2016-06-02	$43.43	$43.97	$43.17	$43.89	$39.59	376,902
2016-06-01	$43.52	$43.94	$43.43	$43.91	$39.61	206,120
2016-05-31	$43.52	$44.25	$43.52	$43.64	$39.37	317,896
2016-05-27	$44.18	$44.39	$43.54	$43.71	$39.43	248,277
2016-05-26	$44.63	$44.74	$43.68	$43.81	$39.52	247,708
2016-05-25	$43.68	$44.60	$43.60	$44.47	$40.12	317,952
2016-05-24	$43.64	$43.66	$43.02	$43.20	$38.97	543,055
2016-05-23	$43.36	$44.51	$43.15	$44.21	$39.88	520,732
2016-05-20	$43.00	$43.41	$43.00	$43.32	$39.08	503,143
2016-05-19	$42.59	$43.38	$42.18	$43.30	$39.06	315,545
2016-05-18	$42.88	$43.60	$42.40	$42.59	$38.42	371,819
2016-05-17	$43.38	$44.19	$42.97	$43.67	$39.39	659,692
2016-05-16	$43.81	$44.30	$43.61	$44.03	$39.72	244,499
2016-05-13	$43.40	$43.73	$43.04	$43.38	$39.13	406,544
2016-05-12	$45.13	$45.49	$44.21	$44.32	$39.98	294,026
2016-05-11	$45.46	$45.75	$44.99	$45.35	$40.91	234,986
2016-05-10	$44.66	$45.60	$44.59	$45.50	$41.04	383,519
2016-05-09	$44.61	$44.61	$43.51	$43.86	$39.56	808,465
2016-05-06	$46.50	$47.86	$46.40	$47.57	$42.91	322,318
2016-05-05	$47.80	$47.80	$46.72	$47.05	$42.44	450,076
2016-05-04	$47.44	$47.84	$47.05	$47.41	$42.77	521,538
2016-05-03	$49.59	$49.80	$48.67	$49.01	$44.21	445,387
2016-05-02	$50.19	$50.30	$49.24	$49.76	$44.89	909,313
2016-04-29	$52.44	$52.86	$51.63	$52.02	$46.93	409,847
2016-04-28	$51.86	$53.31	$51.79	$52.06	$46.96	905,226
2016-04-27	$50.85	$52.02	$50.78	$51.84	$46.76	463,076
2016-04-26	$50.81	$51.77	$50.16	$51.75	$46.68	542,107
2016-04-25	$51.78	$51.78	$49.98	$50.21	$45.29	902,540
2016-04-22	$53.88	$54.79	$53.82	$54.17	$48.87	522,740
2016-04-21	$54.97	$55.60	$54.67	$54.85	$49.48	833,584
2016-04-20	$53.81	$54.25	$53.38	$53.62	$48.37	355,571
2016-04-19	$53.22	$54.09	$53.07	$54.02	$48.73	337,537
2016-04-18	$53.18	$53.87	$53.06	$53.75	$48.49	230,322
2016-04-15	$53.00	$53.11	$52.46	$52.79	$47.62	410,452
2016-04-14	$53.14	$53.76	$52.98	$53.65	$48.40	388,547
2016-04-13	$53.44	$53.60	$52.58	$52.74	$47.58	345,935
2016-04-12	$51.99	$52.36	$51.34	$52.31	$47.19	283,289
2016-04-11	$51.46	$52.47	$51.46	$51.78	$46.71	299,642
2016-04-08	$50.29	$51.15	$50.22	$50.41	$45.47	621,615
2016-04-07	$49.59	$50.20	$49.04	$49.26	$44.44	457,494
2016-04-06	$49.79	$50.73	$49.54	$49.83	$44.95	687,567
2016-04-05	$46.81	$47.74	$46.78	$47.64	$42.97	310,296
2016-04-04	$47.26	$47.63	$46.60	$46.71	$42.14	307,737
2016-04-01	$46.02	$47.11	$45.67	$46.99	$42.39	274,949
2016-03-31	$47.91	$47.98	$47.11	$47.33	$42.70	453,012
2016-03-30	$47.78	$48.40	$47.57	$47.61	$42.95	334,390
2016-03-29	$45.34	$46.84	$45.24	$46.78	$42.20	338,378
2016-03-28	$45.18	$45.54	$44.84	$45.35	$40.91	182,374
2016-03-24	$44.40	$45.15	$44.15	$45.15	$40.73	297,468
2016-03-23	$45.66	$45.97	$44.99	$45.12	$40.70	388,610
2016-03-22	$45.49	$46.25	$45.23	$45.93	$41.43	132,371
2016-03-21	$46.02	$46.02	$45.22	$45.70	$41.22	252,749
2016-03-18	$46.78	$47.20	$46.29	$46.45	$41.90	333,336
2016-03-17	$45.69	$46.67	$45.39	$46.45	$41.90	210,478
2016-03-16	$42.50	$44.14	$42.22	$44.11	$39.79	595,974
2016-03-15	$43.65	$43.97	$43.42	$43.84	$39.55	215,474
2016-03-14	$44.52	$44.60	$43.91	$44.19	$39.86	386,092
2016-03-11	$46.09	$46.51	$45.93	$46.33	$41.79	169,660
2016-03-10	$45.26	$45.90	$44.98	$45.63	$41.16	288,440
2016-03-09	$44.35	$45.09	$43.98	$44.82	$40.43	261,479
2016-03-08	$45.62	$46.36	$44.89	$44.93	$40.53	498,843
2016-03-07	$45.53	$46.19	$45.27	$46.00	$41.50	317,405
2016-03-04	$44.98	$46.40	$44.98	$45.90	$41.41	379,962
2016-03-03	$44.00	$44.42	$43.74	$44.33	$39.99	228,631
2016-03-02	$42.35	$44.29	$42.11	$44.20	$39.87	1,048,452
2016-03-01	$40.69	$41.21	$40.40	$41.09	$37.07	962,665
2016-02-29	$40.31	$40.63	$40.18	$40.37	$36.42	600,059
2016-02-26	$39.97	$40.13	$39.45	$39.58	$35.70	234,027
2016-02-25	$40.25	$40.34	$39.55	$40.23	$36.29	351,921
2016-02-24	$39.78	$40.40	$39.64	$40.31	$36.36	652,116
2016-02-23	$40.36	$40.43	$39.69	$39.89	$35.98	384,781
2016-02-22	$40.00	$40.66	$39.93	$40.53	$36.56	234,560
2016-02-19	$39.26	$39.61	$39.19	$39.44	$35.58	231,960
2016-02-18	$40.09	$40.17	$39.54	$39.58	$35.70	268,852
2016-02-17	$39.53	$40.34	$39.53	$40.04	$36.12	272,118
2016-02-16	$38.69	$39.50	$38.69	$39.40	$35.54	356,749
2016-02-12	$37.00	$37.79	$36.78	$37.72	$34.03	265,345
2016-02-11	$35.98	$36.30	$35.75	$36.10	$32.56	333,983
2016-02-10	$36.25	$36.64	$35.99	$36.27	$32.72	351,684
2016-02-09	$36.33	$36.46	$35.72	$36.00	$32.47	239,778
2016-02-08	$36.95	$37.14	$36.51	$36.87	$33.26	200,928
2016-02-05	$37.55	$38.03	$37.31	$37.47	$33.80	254,643
2016-02-04	$37.67	$38.56	$37.50	$38.17	$34.43	425,148
2016-02-03	$35.94	$36.71	$35.36	$36.60	$33.02	473,736
2016-02-02	$36.04	$36.18	$35.64	$35.76	$32.26	239,040
2016-02-01	$36.57	$37.00	$36.20	$36.92	$33.30	252,940
2016-01-29	$36.53	$37.12	$36.37	$37.09	$33.46	589,815
2016-01-28	$36.18	$36.28	$35.36	$35.72	$32.22	428,767
2016-01-27	$36.12	$36.59	$35.44	$35.67	$32.18	343,660
2016-01-26	$35.30	$36.59	$35.27	$36.58	$33.00	435,208
2016-01-25	$35.00	$35.47	$34.78	$34.89	$31.47	798,660
2016-01-22	$33.78	$34.00	$33.09	$33.60	$30.31	407,763
2016-01-21	$32.45	$33.20	$32.32	$32.85	$29.63	373,267
2016-01-20	$31.14	$32.60	$30.97	$32.42	$29.25	730,361
2016-01-19	$34.08	$34.25	$33.30	$33.67	$30.37	1,011,538
2016-01-15	$32.28	$32.43	$31.68	$32.31	$29.15	355,725
2016-01-14	$33.58	$33.59	$32.83	$33.42	$30.15	370,772
2016-01-13	$33.92	$34.10	$32.92	$33.15	$29.90	647,204
2016-01-12	$33.44	$33.44	$32.48	$32.60	$29.41	458,742
2016-01-11	$33.68	$33.76	$32.81	$33.10	$29.86	422,930
2016-01-08	$34.13	$34.13	$33.13	$33.14	$29.89	430,298
2016-01-07	$34.05	$34.29	$33.61	$33.67	$30.37	206,616
2016-01-06	$34.58	$34.98	$34.53	$34.77	$31.37	208,665
2016-01-05	$35.51	$35.66	$35.18	$35.56	$32.08	245,983
2016-01-04	$34.39	$34.90	$34.01	$34.80	$31.39	336,294
2015-12-31	$35.48	$35.67	$35.15	$35.36	$31.90	238,256
2015-12-30	$35.57	$35.68	$35.18	$35.56	$32.08	358,178
2015-12-29	$36.69	$36.79	$36.23	$36.50	$32.93	304,804
2015-12-28	$37.59	$37.73	$37.36	$37.55	$32.71	265,311
2015-12-24	$37.86	$38.46	$37.86	$38.37	$33.42	386,643
2015-12-23	$38.11	$38.82	$37.99	$38.81	$33.81	401,299
2015-12-22	$36.30	$37.30	$36.25	$37.25	$32.45	397,015
2015-12-21	$35.64	$35.97	$35.47	$35.77	$31.16	332,025
2015-12-18	$34.53	$35.13	$34.46	$34.96	$30.45	448,460
2015-12-17	$34.68	$34.69	$33.88	$34.02	$29.63	452,722
2015-12-16	$35.31	$35.41	$34.91	$35.32	$30.77	382,456
2015-12-15	$34.45	$34.73	$34.25	$34.66	$30.19	611,216
2015-12-14	$34.42	$34.54	$33.73	$33.93	$29.56	834,159
2015-12-11	$35.55	$35.55	$34.37	$34.45	$30.01	596,479
2015-12-10	$35.89	$36.57	$35.83	$36.24	$31.57	468,398
2015-12-09	$34.51	$35.57	$34.51	$34.88	$30.38	418,042
2015-12-08	$34.82	$34.95	$34.50	$34.76	$30.28	400,398
2015-12-07	$36.09	$36.09	$35.24	$35.30	$30.75	461,780
2015-12-04	$36.47	$36.82	$36.07	$36.78	$32.04	203,584
2015-12-03	$36.91	$36.91	$36.29	$36.61	$31.89	242,852
2015-12-02	$37.22	$37.22	$36.77	$36.96	$32.20	349,678
2015-12-01	$37.37	$37.72	$37.21	$37.68	$32.82	328,075
2015-11-30	$36.30	$36.56	$35.90	$36.41	$31.72	321,129
2015-11-27	$36.50	$36.71	$36.29	$36.54	$31.83	146,550
2015-11-25	$36.38	$36.57	$36.17	$36.33	$31.65	270,907
2015-11-24	$36.02	$36.53	$35.99	$36.47	$31.77	253,248
2015-11-23	$36.54	$36.62	$36.06	$36.12	$31.46	401,613
2015-11-20	$36.77	$37.24	$36.64	$36.78	$32.04	467,972
2015-11-19	$36.18	$36.89	$36.18	$36.61	$31.89	432,350
2015-11-18	$35.88	$35.94	$35.42	$35.71	$31.11	1,049,912
2015-11-17	$36.30	$36.54	$35.75	$35.86	$31.24	355,137
2015-11-16	$35.57	$36.25	$35.43	$36.19	$31.53	390,591
2015-11-13	$36.29	$36.76	$36.15	$36.32	$31.64	318,911
2015-11-12	$36.32	$36.69	$36.16	$36.32	$31.64	962,792
2015-11-11	$37.51	$37.91	$36.80	$36.94	$32.18	637,120
2015-11-10	$37.31	$37.32	$36.71	$37.04	$32.27	457,445
2015-11-09	$38.14	$38.23	$37.60	$37.78	$32.91	358,437
2015-11-06	$38.72	$38.95	$38.23	$38.64	$33.66	487,824
2015-11-05	$40.67	$40.82	$40.12	$40.30	$35.11	284,901
2015-11-04	$41.37	$41.69	$40.60	$40.80	$35.54	212,523
2015-11-03	$41.09	$42.00	$40.90	$41.56	$36.20	700,498
2015-11-02	$39.47	$40.16	$39.37	$39.95	$34.80	316,960
2015-10-30	$40.16	$40.29	$39.79	$40.03	$34.87	315,927
2015-10-29	$40.68	$41.10	$40.31	$40.40	$35.19	336,937
2015-10-28	$41.87	$42.62	$41.27	$41.66	$36.29	513,405
2015-10-27	$40.98	$41.09	$40.62	$40.90	$35.63	322,339
2015-10-26	$42.29	$42.38	$41.51	$41.52	$36.17	566,413
2015-10-23	$41.86	$42.32	$41.67	$41.90	$36.50	377,090
2015-10-22	$40.70	$41.53	$40.60	$41.40	$36.06	559,884
2015-10-21	$41.32	$41.32	$40.40	$40.50	$35.28	1,081,556
2015-10-20	$39.14	$39.46	$38.75	$38.82	$33.82	313,240
2015-10-19	$40.13	$40.14	$39.43	$39.48	$34.39	276,271
2015-10-16	$40.53	$40.70	$40.19	$40.54	$35.31	390,411
2015-10-15	$40.41	$40.71	$40.25	$40.70	$35.45	287,157
2015-10-14	$39.94	$40.06	$39.55	$39.91	$34.77	386,170
2015-10-13	$39.56	$39.94	$39.31	$39.56	$34.46	407,325
2015-10-12	$40.28	$40.28	$39.77	$39.92	$34.77	578,390
2015-10-09	$39.81	$40.45	$39.52	$39.90	$34.76	715,723
2015-10-08	$38.59	$39.90	$37.60	$39.62	$34.51	637,435
2015-10-07	$37.50	$38.12	$37.36	$37.85	$32.97	887,299
2015-10-06	$36.52	$37.61	$36.52	$37.39	$32.57	909,169
2015-10-05	$36.15	$36.88	$35.98	$36.85	$32.10	641,986
2015-10-02	$35.15	$35.96	$34.85	$35.91	$31.28	376,128
2015-10-01	$35.80	$36.09	$35.48	$35.85	$31.23	528,344
2015-09-30	$35.08	$35.30	$34.79	$35.02	$30.51	525,811
2015-09-29	$34.68	$34.99	$34.48	$34.64	$30.18	311,104
2015-09-28	$35.35	$35.35	$34.49	$34.66	$30.19	395,115
2015-09-25	$36.05	$36.11	$35.42	$35.55	$30.97	202,992
2015-09-24	$35.85	$36.15	$35.44	$36.00	$31.36	303,997
2015-09-23	$36.56	$36.65	$36.00	$36.00	$31.36	289,742
2015-09-22	$37.77	$37.77	$36.15	$36.49	$31.79	442,978
2015-09-21	$39.24	$39.28	$38.35	$38.50	$33.54	232,218
2015-09-18	$40.14	$40.18	$39.10	$39.18	$34.13	827,012
2015-09-17	$40.55	$41.02	$40.00	$40.17	$34.99	355,569
2015-09-16	$40.21	$41.42	$40.19	$41.01	$35.72	467,094
2015-09-15	$39.08	$39.59	$38.90	$39.42	$34.34	375,140
2015-09-14	$39.88	$39.97	$39.48	$39.68	$34.57	255,309
2015-09-11	$40.24	$40.40	$39.72	$40.39	$35.18	281,819
2015-09-10	$40.43	$40.70	$40.00	$40.52	$35.30	461,072
2015-09-09	$40.19	$40.55	$39.68	$39.90	$34.76	840,877
2015-09-08	$38.42	$38.78	$38.25	$38.65	$33.67	808,730
2015-09-04	$38.74	$38.74	$37.82	$37.82	$32.95	388,460

Posco (PKX) Exchange: NYSE