PNM Resources Inc (PNM) Stock

Data as of May 7, 2024

$37.06 ($0.00) 0.00%

PNM Resources Inc - Daily Information

Click for more stock information on PNM Resources Inc.

Daily Information	Data
Date	May 7, 2024
Open	$35.80
Previous Close	$37.06
High	$37.57
Low	$35.36
Adjusted Open	$35.80
Previous Adjusted Close	$37.06
Adjusted High	$37.57
Adjusted Low	$35.36

About PNM Resources Inc (PNM)

PNM Resources Inc (PNM) is an energy holding company based out of New Mexico that serves around two million customers in the Southwest United States. Founded in 1922 and initially named Public Service Company of New Mexico, PNM began as an electric utility company and has grown significantly to become the established holding company that it is today. Around 750 employees make up the PNM workforce, and the company delivers energy to customers in New Mexico, Texas, and Arizona. PNM services both residential and business customers, and they focus on providing reliable, affordable energy while preserving the environment. In addition to their utility business, PNM is involved in Renewable Energy Certificates (âRECâ) marketing, energy portfolio optimization, energy management services, and the generation of electricity from natural gas and renewable sources. The companyâs portfolio consists of two subsidiaries, PNM Power Marketing and PNM Resources Generating. PNM Power Marketing markets PNM-generated energy and also purchases energy from other sources. PNM Resources Generating is responsible for the generation of electricity from natural gas, solar, and wind-powered sources. After experiencing long term organic growth and implementing several strategic initiatives, PNM has been very successful in maintaining strong customer relationships. Over its almost century-long history, the company has continually adapted and grown to embrace the changing energy marketplace.

Invest in PNM Resources Inc (PNM)

Invest with as little as $5.

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for PNM Resources Inc (PNM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-30	$35.80	$37.57	$35.36	$37.06	$37.06	1,032,651
2024-04-29	$36.45	$37.09	$36.31	$37.06	$37.06	698,134
2024-04-26	$36.43	$36.50	$36.09	$36.32	$36.32	499,863
2024-04-25	$36.25	$36.37	$35.88	$36.32	$36.32	597,624
2024-04-24	$36.09	$36.66	$35.89	$36.63	$36.24	523,603
2024-04-23	$36.65	$37.16	$36.26	$36.29	$35.91	454,272
2024-04-22	$36.62	$36.85	$36.43	$36.69	$36.30	334,070
2024-04-19	$35.99	$36.69	$35.91	$36.61	$36.22	835,771
2024-04-18	$35.97	$36.25	$35.79	$36.12	$35.74	455,716
2024-04-17	$36.07	$36.10	$35.57	$35.89	$35.51	573,803
2024-04-16	$35.80	$36.04	$35.52	$35.97	$35.97	763,078
2024-04-15	$36.39	$36.68	$35.98	$36.16	$36.16	506,080
2024-04-12	$36.94	$37.22	$36.00	$36.23	$36.23	716,062
2024-04-11	$37.00	$37.02	$36.45	$36.91	$36.91	586,872
2024-04-10	$36.61	$36.89	$36.38	$36.82	$36.82	793,149
2024-04-09	$37.52	$37.77	$37.05	$37.24	$37.24	710,501
2024-04-08	$37.34	$37.55	$37.07	$37.45	$37.45	459,754
2024-04-05	$36.92	$37.37	$36.56	$37.20	$37.20	618,320
2024-04-04	$37.52	$37.57	$36.91	$37.18	$37.18	502,912
2024-04-03	$37.24	$37.37	$36.74	$37.17	$37.17	457,805
2024-04-02	$37.34	$37.83	$37.27	$37.31	$37.31	514,459
2024-04-01	$37.71	$37.71	$37.14	$37.37	$37.37	329,284
2024-03-28	$37.45	$37.73	$37.43	$37.64	$37.64	600,222
2024-03-27	$37.14	$37.53	$37.02	$37.45	$37.45	396,035
2024-03-26	$37.00	$37.00	$36.60	$36.91	$36.91	570,870
2024-03-25	$37.28	$37.36	$36.74	$36.85	$36.85	317,424
2024-03-22	$37.38	$37.52	$37.15	$37.17	$37.17	706,216
2024-03-21	$37.28	$37.42	$36.95	$37.19	$37.19	535,777
2024-03-20	$36.62	$37.14	$36.61	$37.07	$37.07	549,091
2024-03-19	$37.01	$37.25	$36.63	$36.80	$36.80	406,057
2024-03-18	$36.54	$37.16	$36.13	$36.95	$36.95	1,368,155
2024-03-15	$36.49	$36.98	$36.49	$36.70	$36.70	1,500,737
2024-03-14	$36.71	$36.92	$36.26	$36.63	$36.63	756,850
2024-03-13	$37.39	$37.82	$36.66	$36.92	$36.92	859,991
2024-03-12	$37.61	$37.61	$37.18	$37.40	$37.40	485,956
2024-03-11	$37.69	$38.11	$37.66	$37.71	$37.71	514,079
2024-03-08	$37.84	$37.96	$37.29	$37.69	$37.69	806,001
2024-03-07	$37.74	$37.91	$37.26	$37.74	$37.74	1,451,291
2024-03-06	$37.62	$37.93	$37.01	$37.17	$37.17	646,509
2024-03-05	$37.99	$38.22	$37.21	$37.39	$37.39	723,158
2024-03-04	$36.67	$38.14	$36.63	$37.88	$37.88	1,062,902
2024-03-01	$36.51	$37.34	$35.95	$36.80	$36.80	2,504,069
2024-02-29	$37.81	$38.09	$36.29	$36.51	$36.51	3,029,152
2024-02-28	$38.05	$38.15	$37.48	$37.61	$37.61	1,233,791
2024-02-27	$37.30	$38.05	$37.02	$38.02	$38.02	1,047,582
2024-02-26	$37.53	$37.60	$36.73	$37.04	$37.04	926,624
2024-02-23	$37.58	$38.01	$37.38	$37.74	$37.74	893,278
2024-02-22	$37.64	$37.77	$37.09	$37.58	$37.58	772,265
2024-02-21	$37.68	$38.02	$37.55	$38.02	$38.02	866,338
2024-02-20	$37.46	$37.73	$37.35	$37.60	$37.60	901,289
2024-02-16	$37.53	$37.65	$37.09	$37.46	$37.46	2,132,128
2024-02-15	$37.00	$37.65	$36.89	$37.60	$37.60	1,525,682
2024-02-14	$36.62	$36.96	$36.35	$36.83	$36.83	1,028,202
2024-02-13	$37.03	$37.40	$36.07	$36.28	$36.28	1,327,350
2024-02-12	$37.00	$37.62	$37.00	$37.41	$37.41	1,142,986
2024-02-09	$37.15	$37.27	$36.81	$36.99	$36.99	909,466
2024-02-08	$37.00	$37.34	$36.53	$37.08	$37.08	1,729,835
2024-02-07	$36.07	$37.30	$35.90	$36.96	$36.96	3,467,014
2024-02-06	$34.73	$36.40	$34.73	$36.20	$36.20	2,447,409
2024-02-05	$35.26	$35.26	$34.63	$34.74	$34.74	1,261,836
2024-02-02	$35.94	$35.99	$35.24	$35.64	$35.64	1,046,334
2024-02-01	$35.80	$36.33	$35.60	$36.31	$36.31	804,523
2024-01-31	$36.73	$36.93	$36.14	$36.23	$35.85	884,544
2024-01-30	$37.05	$37.23	$36.49	$36.55	$36.16	1,282,247
2024-01-29	$36.89	$37.25	$36.48	$37.20	$36.81	976,768
2024-01-26	$37.08	$37.33	$36.94	$37.03	$36.64	1,291,862
2024-01-25	$36.47	$36.99	$36.27	$36.96	$36.57	1,522,516
2024-01-24	$36.69	$36.94	$35.79	$36.03	$35.65	3,412,988
2024-01-23	$36.65	$36.96	$36.24	$36.42	$36.04	1,906,990
2024-01-22	$36.09	$36.58	$35.51	$36.56	$36.17	2,130,952
2024-01-19	$35.98	$36.14	$35.20	$36.01	$35.63	2,299,245
2024-01-18	$35.76	$36.11	$35.17	$35.96	$35.58	2,202,682
2024-01-17	$35.87	$36.45	$35.36	$35.83	$35.45	2,173,875
2024-01-16	$37.12	$37.12	$36.34	$36.48	$36.09	2,270,132
2024-01-12	$38.02	$38.18	$37.09	$37.17	$37.17	1,432,820
2024-01-11	$38.31	$38.33	$37.31	$37.93	$37.93	2,151,446
2024-01-10	$38.74	$38.86	$38.35	$38.44	$38.44	1,230,508
2024-01-09	$39.14	$39.14	$38.72	$38.88	$38.88	1,387,730
2024-01-08	$39.24	$39.24	$38.59	$39.23	$39.23	2,018,778
2024-01-05	$38.73	$39.32	$38.60	$39.19	$39.19	2,035,012
2024-01-04	$39.07	$39.61	$38.85	$39.09	$39.09	5,495,875
2024-01-03	$39.24	$39.67	$38.82	$39.40	$39.40	5,954,396
2024-01-02	$38.64	$39.35	$38.53	$39.11	$39.11	11,257,461
2023-12-29	$41.58	$41.67	$41.50	$41.60	$41.60	454,383
2023-12-28	$41.50	$41.83	$41.50	$41.63	$41.63	795,692
2023-12-27	$41.97	$42.04	$41.60	$41.60	$41.60	631,577
2023-12-26	$42.11	$42.25	$41.94	$41.96	$41.96	749,142
2023-12-22	$42.77	$42.97	$41.96	$42.05	$42.05	1,021,120
2023-12-21	$42.50	$42.82	$42.46	$42.67	$42.67	1,247,391
2023-12-20	$43.00	$43.10	$42.40	$42.40	$42.40	1,299,627
2023-12-19	$43.24	$43.30	$42.97	$43.00	$43.00	1,313,364
2023-12-18	$42.93	$43.31	$42.70	$43.10	$43.10	824,805
2023-12-15	$41.80	$42.97	$41.67	$42.97	$42.97	2,417,240
2023-12-14	$42.70	$42.90	$41.66	$41.73	$41.73	738,143
2023-12-13	$41.80	$42.79	$41.67	$42.55	$42.55	715,321
2023-12-12	$42.52	$42.91	$41.89	$41.93	$41.93	549,059
2023-12-11	$42.54	$42.62	$42.21	$42.44	$42.44	489,984
2023-12-08	$42.60	$42.74	$42.23	$42.64	$42.64	282,547
2023-12-07	$42.49	$42.82	$42.39	$42.66	$42.66	277,330
2023-12-06	$42.38	$42.63	$42.15	$42.59	$42.59	427,685
2023-12-05	$42.30	$42.30	$41.98	$42.03	$42.03	615,456
2023-12-04	$42.29	$42.32	$42.12	$42.25	$42.25	444,785
2023-12-01	$41.70	$42.31	$41.50	$42.25	$42.25	699,187
2023-11-30	$41.73	$41.90	$41.46	$41.57	$41.57	456,743
2023-11-29	$42.02	$42.12	$41.44	$41.65	$41.65	456,984
2023-11-28	$42.01	$42.24	$41.83	$41.85	$41.85	436,255
2023-11-27	$42.07	$42.15	$41.85	$42.09	$42.09	307,506
2023-11-24	$42.15	$42.15	$41.94	$42.00	$42.00	97,618
2023-11-22	$42.10	$42.44	$41.92	$42.11	$42.11	579,204
2023-11-21	$42.40	$42.44	$41.92	$41.93	$41.93	435,845
2023-11-20	$43.06	$43.18	$42.26	$42.28	$42.28	472,614
2023-11-17	$43.65	$43.70	$43.20	$43.20	$43.20	529,347
2023-11-16	$43.28	$43.60	$43.17	$43.58	$43.58	535,455
2023-11-15	$42.93	$43.58	$42.93	$43.24	$43.24	621,794
2023-11-14	$42.22	$42.99	$41.84	$42.96	$42.96	987,730
2023-11-13	$42.10	$42.35	$41.61	$41.75	$41.75	388,814
2023-11-10	$42.19	$42.39	$42.01	$42.16	$42.16	408,266
2023-11-09	$42.39	$42.78	$42.18	$42.28	$42.28	336,684
2023-11-08	$42.16	$42.42	$42.02	$42.28	$42.28	473,785
2023-11-07	$42.12	$42.40	$42.01	$42.32	$42.32	677,096
2023-11-06	$42.36	$42.36	$42.19	$42.22	$42.22	296,921
2023-11-03	$42.82	$43.04	$42.22	$42.40	$42.40	606,285
2023-11-02	$42.29	$42.52	$42.25	$42.33	$42.33	710,244
2023-11-01	$42.39	$42.51	$42.09	$42.21	$42.21	483,644
2023-10-31	$42.49	$42.70	$42.10	$42.26	$42.26	591,995
2023-10-30	$43.14	$43.33	$42.54	$42.55	$42.55	708,210
2023-10-27	$43.54	$43.84	$42.67	$42.94	$42.94	527,674
2023-10-26	$43.94	$44.14	$43.65	$43.77	$43.77	490,583
2023-10-25	$44.30	$44.51	$43.77	$44.30	$44.30	652,481
2023-10-24	$44.48	$44.71	$44.27	$44.41	$44.41	295,135
2023-10-23	$44.54	$44.87	$44.23	$44.38	$44.38	311,678
2023-10-20	$44.63	$44.80	$44.54	$44.70	$44.70	527,465
2023-10-19	$44.24	$44.78	$44.09	$44.60	$44.60	721,041
2023-10-18	$44.58	$44.76	$44.21	$44.43	$44.43	384,830
2023-10-17	$44.44	$44.78	$44.40	$44.74	$44.74	622,734
2023-10-16	$43.93	$44.50	$43.76	$44.50	$44.50	772,144
2023-10-13	$43.55	$43.91	$43.47	$43.74	$43.74	415,554
2023-10-12	$43.64	$43.93	$43.21	$43.42	$43.42	335,790
2023-10-11	$43.85	$43.85	$43.55	$43.84	$43.84	607,944
2023-10-10	$43.86	$43.91	$43.67	$43.70	$43.70	712,449
2023-10-09	$43.60	$43.85	$43.60	$43.85	$43.85	265,211
2023-10-06	$43.54	$43.76	$43.43	$43.70	$43.70	429,832
2023-10-05	$43.57	$43.71	$43.23	$43.67	$43.67	416,977
2023-10-04	$43.43	$43.60	$43.12	$43.47	$43.47	351,419
2023-10-03	$43.49	$43.66	$43.06	$43.49	$43.49	740,167
2023-10-02	$44.50	$44.67	$43.40	$43.65	$43.65	720,581
2023-09-29	$44.24	$44.62	$44.24	$44.61	$44.61	1,000,803
2023-09-28	$44.45	$44.53	$44.02	$44.24	$44.24	477,736
2023-09-27	$44.66	$44.83	$44.43	$44.50	$44.50	576,226
2023-09-26	$45.09	$45.10	$44.60	$44.75	$44.75	1,002,243
2023-09-25	$44.58	$44.94	$44.55	$44.77	$44.77	670,203
2023-09-22	$44.82	$44.93	$44.64	$44.76	$44.76	589,717
2023-09-21	$44.56	$44.90	$44.56	$44.85	$44.85	543,955
2023-09-20	$44.49	$44.86	$44.42	$44.79	$44.79	796,041
2023-09-19	$43.95	$44.43	$43.87	$44.29	$44.29	749,470
2023-09-18	$43.76	$43.95	$43.56	$43.80	$43.80	507,301
2023-09-15	$43.83	$44.09	$42.75	$43.77	$43.77	3,176,403
2023-09-14	$44.10	$44.19	$43.74	$44.00	$44.00	805,921
2023-09-13	$44.28	$44.36	$43.85	$43.99	$43.99	988,595
2023-09-12	$44.50	$44.50	$44.26	$44.30	$44.30	401,323
2023-09-11	$44.19	$44.48	$44.19	$44.43	$44.43	350,841
2023-09-08	$44.28	$44.37	$44.15	$44.25	$44.25	499,129
2023-09-07	$44.55	$44.55	$44.14	$44.26	$44.26	476,712
2023-09-06	$44.17	$44.31	$44.16	$44.30	$44.30	338,164
2023-09-05	$44.07	$44.37	$44.05	$44.17	$44.17	836,287
2023-09-01	$44.49	$44.71	$44.20	$44.38	$44.38	375,507
2023-08-31	$44.25	$44.37	$44.25	$44.31	$44.31	489,425
2023-08-30	$44.06	$44.39	$44.06	$44.32	$44.32	315,625
2023-08-29	$44.11	$44.23	$44.00	$44.20	$44.20	212,099
2023-08-28	$44.02	$44.55	$44.00	$44.01	$44.01	340,898
2023-08-25	$44.00	$44.17	$43.91	$44.00	$44.00	267,985
2023-08-24	$44.17	$44.47	$43.99	$44.08	$44.08	306,499
2023-08-23	$44.59	$44.61	$44.17	$44.36	$44.36	251,180
2023-08-22	$44.51	$44.72	$44.48	$44.59	$44.59	278,367
2023-08-21	$44.47	$44.76	$44.44	$44.59	$44.59	241,194
2023-08-18	$44.18	$44.63	$43.99	$44.52	$44.52	452,164
2023-08-17	$44.01	$44.10	$43.78	$44.02	$44.02	374,388
2023-08-16	$43.80	$44.37	$43.80	$44.03	$44.03	333,962
2023-08-15	$43.79	$43.88	$43.69	$43.80	$43.80	267,408
2023-08-14	$43.98	$44.08	$43.87	$43.97	$43.97	421,121
2023-08-11	$43.87	$44.08	$43.85	$44.08	$44.08	289,739
2023-08-10	$44.10	$44.35	$43.85	$43.88	$43.88	270,496
2023-08-09	$44.38	$44.57	$44.32	$44.38	$44.01	471,046
2023-08-08	$44.43	$44.58	$44.28	$44.57	$44.20	361,941
2023-08-07	$44.45	$44.80	$44.34	$44.55	$44.18	345,533
2023-08-04	$44.16	$44.46	$44.13	$44.33	$44.33	320,012
2023-08-03	$44.40	$44.62	$44.29	$44.54	$44.54	619,912
2023-08-02	$44.35	$44.53	$44.03	$44.25	$44.25	525,742
2023-08-01	$44.88	$44.95	$44.43	$44.52	$44.52	337,666
2023-07-31	$44.84	$44.93	$44.77	$44.82	$44.82	221,780
2023-07-28	$45.07	$45.27	$44.75	$44.90	$44.90	385,760
2023-07-27	$45.31	$45.43	$44.80	$44.94	$44.94	393,425
2023-07-26	$45.16	$45.49	$45.16	$45.40	$45.40	357,929
2023-07-25	$45.45	$45.54	$45.12	$45.27	$45.27	363,629
2023-07-24	$45.75	$45.78	$45.46	$45.60	$45.60	305,169
2023-07-21	$45.75	$45.86	$45.56	$45.80	$45.80	610,129
2023-07-20	$45.68	$45.68	$45.30	$45.60	$45.60	343,361
2023-07-19	$45.30	$45.65	$45.26	$45.35	$45.35	203,605
2023-07-18	$45.77	$45.86	$45.29	$45.31	$45.31	310,311
2023-07-17	$45.64	$45.91	$45.52	$45.79	$45.79	249,776
2023-07-14	$45.80	$45.91	$45.58	$45.82	$45.82	365,888
2023-07-13	$45.62	$45.94	$45.53	$45.80	$45.80	434,836
2023-07-12	$45.40	$45.92	$45.33	$45.70	$45.70	402,513
2023-07-11	$45.27	$45.56	$45.25	$45.31	$45.31	381,244
2023-07-10	$45.32	$45.47	$45.21	$45.30	$45.30	238,302
2023-07-07	$45.39	$45.56	$45.27	$45.38	$45.38	352,017
2023-07-06	$45.48	$45.57	$45.33	$45.55	$45.55	319,315
2023-07-05	$45.26	$45.83	$45.17	$45.68	$45.68	328,214
2023-07-03	$44.95	$45.49	$44.88	$45.38	$45.38	194,666
2023-06-30	$45.22	$45.36	$45.09	$45.10	$45.10	553,075
2023-06-29	$44.97	$45.27	$44.80	$45.17	$45.17	252,291
2023-06-28	$45.16	$45.18	$44.98	$45.04	$45.04	395,676
2023-06-27	$44.96	$45.24	$44.96	$45.16	$45.16	874,565
2023-06-26	$44.95	$45.11	$44.83	$44.92	$44.92	614,900
2023-06-23	$45.34	$45.51	$44.94	$44.98	$44.98	1,464,286
2023-06-22	$45.75	$45.84	$45.48	$45.50	$45.50	1,005,900
2023-06-21	$45.75	$46.08	$45.75	$45.79	$45.79	703,775
2023-06-20	$46.31	$46.47	$45.78	$45.80	$45.80	600,565
2023-06-16	$46.55	$46.56	$46.13	$46.16	$46.16	725,922
2023-06-15	$46.27	$46.70	$46.27	$46.41	$46.41	442,236
2023-06-14	$46.61	$46.75	$46.24	$46.29	$46.29	362,192
2023-06-13	$46.47	$46.71	$46.44	$46.55	$46.55	344,200
2023-06-12	$46.55	$46.67	$46.39	$46.64	$46.64	221,828
2023-06-09	$46.52	$46.83	$46.10	$46.32	$46.32	276,132
2023-06-08	$46.49	$46.74	$46.42	$46.45	$46.45	197,264
2023-06-07	$46.51	$46.94	$46.49	$46.66	$46.66	552,325
2023-06-06	$46.48	$46.75	$46.42	$46.55	$46.55	370,282
2023-06-05	$46.35	$46.92	$46.30	$46.45	$46.45	274,142
2023-06-02	$45.61	$46.69	$45.61	$46.64	$46.64	588,031
2023-06-01	$45.94	$46.05	$45.68	$45.82	$45.82	561,658
2023-05-31	$45.61	$45.97	$45.48	$45.92	$45.92	636,319
2023-05-30	$45.11	$45.72	$45.07	$45.54	$45.54	274,972
2023-05-26	$45.19	$45.42	$45.14	$45.18	$45.18	396,758
2023-05-25	$45.45	$45.62	$45.23	$45.37	$45.37	453,487
2023-05-24	$45.76	$45.92	$45.60	$45.62	$45.62	709,035
2023-05-23	$45.60	$45.88	$45.45	$45.75	$45.75	376,954
2023-05-22	$45.70	$45.79	$45.38	$45.66	$45.66	403,786
2023-05-19	$45.99	$45.99	$45.30	$45.54	$45.54	546,100
2023-05-18	$45.72	$45.94	$45.47	$45.89	$45.89	712,459
2023-05-17	$45.23	$45.94	$45.10	$45.91	$45.91	778,147
2023-05-16	$45.48	$46.00	$44.76	$45.20	$45.20	2,856,875
2023-05-15	$47.78	$47.78	$44.35	$45.12	$45.12	3,080,486
2023-05-12	$47.93	$48.02	$47.65	$47.76	$47.76	425,892
2023-05-11	$47.90	$48.12	$47.77	$47.81	$47.81	540,079
2023-05-10	$48.31	$48.48	$47.77	$48.02	$48.02	498,495
2023-05-09	$48.35	$48.44	$48.09	$48.15	$48.15	347,491
2023-05-08	$48.08	$48.40	$47.98	$48.40	$48.40	769,705
2023-05-05	$48.71	$48.71	$48.00	$48.39	$48.39	783,598
2023-05-04	$48.00	$48.10	$47.78	$47.82	$47.82	410,356
2023-05-03	$48.04	$48.37	$48.00	$48.01	$48.01	672,067
2023-05-02	$47.96	$48.07	$47.79	$48.05	$48.05	512,214
2023-05-01	$48.02	$48.13	$47.95	$48.03	$48.03	300,851
2023-04-28	$48.20	$48.47	$47.95	$48.13	$48.13	390,039
2023-04-27	$48.56	$48.66	$48.19	$48.30	$48.30	436,344
2023-04-26	$48.72	$48.93	$48.57	$48.65	$48.28	513,440
2023-04-25	$48.69	$48.89	$48.69	$48.77	$48.40	334,766
2023-04-24	$48.87	$48.89	$48.72	$48.81	$48.44	251,460
2023-04-21	$49.07	$49.07	$48.76	$48.84	$48.47	831,234
2023-04-20	$49.00	$49.01	$48.69	$48.90	$48.53	1,560,869
2023-04-19	$49.01	$49.08	$48.96	$49.06	$49.06	493,561
2023-04-18	$48.99	$49.01	$48.85	$48.98	$48.98	535,308
2023-04-17	$48.90	$49.04	$48.82	$48.94	$48.94	469,021
2023-04-14	$48.76	$48.80	$48.67	$48.79	$48.79	233,544
2023-04-13	$48.72	$48.99	$48.72	$48.89	$48.89	623,665
2023-04-12	$48.76	$48.88	$48.68	$48.78	$48.78	244,561
2023-04-11	$48.96	$49.00	$48.65	$48.71	$48.71	312,192
2023-04-10	$48.76	$49.00	$48.73	$48.98	$48.98	523,963
2023-04-06	$48.99	$49.00	$48.77	$48.80	$48.80	376,508
2023-04-05	$48.77	$48.91	$48.72	$48.90	$48.90	482,307
2023-04-04	$48.58	$48.78	$48.58	$48.75	$48.75	617,311
2023-04-03	$48.67	$48.78	$48.47	$48.50	$48.50	601,594
2023-03-31	$48.79	$48.93	$48.66	$48.68	$48.68	831,349
2023-03-30	$48.61	$48.81	$48.43	$48.80	$48.80	521,773
2023-03-29	$48.65	$48.81	$48.56	$48.58	$48.58	981,878
2023-03-28	$48.45	$48.82	$48.45	$48.61	$48.61	458,840
2023-03-27	$48.85	$48.85	$48.51	$48.64	$48.64	451,897
2023-03-24	$48.56	$48.75	$48.53	$48.63	$48.63	363,167
2023-03-23	$48.68	$48.91	$48.36	$48.46	$48.46	937,443
2023-03-22	$48.83	$48.89	$48.68	$48.68	$48.68	725,258
2023-03-21	$49.14	$49.14	$48.70	$48.94	$48.94	612,944
2023-03-20	$48.85	$49.11	$48.81	$49.02	$49.02	504,571
2023-03-17	$48.69	$48.87	$48.57	$48.66	$48.66	1,745,148
2023-03-16	$48.85	$48.96	$48.77	$48.91	$48.91	872,591
2023-03-15	$48.90	$49.07	$48.81	$48.93	$48.93	597,269
2023-03-14	$49.05	$49.12	$48.84	$48.95	$48.95	685,918
2023-03-13	$48.77	$49.13	$48.77	$48.82	$48.82	942,127
2023-03-10	$49.09	$49.18	$48.79	$49.00	$49.00	945,878
2023-03-09	$49.27	$49.27	$49.07	$49.09	$49.09	1,028,553
2023-03-08	$48.76	$49.18	$48.72	$49.16	$49.16	661,652
2023-03-07	$49.15	$49.15	$48.74	$48.80	$48.80	446,890
2023-03-06	$48.88	$49.10	$48.82	$49.08	$49.08	287,633
2023-03-03	$48.98	$49.04	$48.77	$48.92	$48.92	301,794
2023-03-02	$48.58	$48.96	$48.54	$48.94	$48.94	365,708
2023-03-01	$48.90	$49.15	$48.56	$48.67	$48.67	908,523
2023-02-28	$49.02	$49.23	$49.00	$49.00	$49.00	433,329
2023-02-27	$49.31	$49.31	$49.04	$49.12	$49.12	495,383
2023-02-24	$49.10	$49.37	$49.10	$49.27	$49.27	308,665
2023-02-23	$49.31	$49.43	$49.16	$49.25	$49.25	819,353
2023-02-22	$49.28	$49.47	$49.22	$49.44	$49.44	565,474
2023-02-21	$49.09	$49.34	$49.01	$49.27	$49.27	304,066
2023-02-17	$49.42	$49.42	$49.15	$49.23	$49.23	513,548
2023-02-16	$49.11	$49.30	$49.11	$49.16	$49.16	734,402
2023-02-15	$49.35	$49.37	$49.24	$49.27	$49.27	391,074
2023-02-14	$49.40	$49.44	$49.23	$49.30	$49.30	459,553
2023-02-13	$49.24	$49.47	$49.15	$49.47	$49.47	474,398
2023-02-10	$49.14	$49.28	$49.12	$49.24	$49.24	518,069
2023-02-09	$49.11	$49.15	$48.99	$49.14	$49.14	382,533
2023-02-08	$48.95	$49.15	$48.95	$49.15	$49.15	678,996
2023-02-07	$48.96	$49.15	$48.96	$49.05	$49.05	500,608
2023-02-06	$49.04	$49.16	$48.89	$49.16	$49.16	406,021
2023-02-03	$49.01	$49.10	$48.83	$49.02	$49.02	399,937
2023-02-02	$49.00	$49.10	$48.65	$49.04	$49.04	1,321,285
2023-02-01	$49.27	$49.42	$49.15	$49.25	$48.88	1,376,029
2023-01-31	$49.23	$49.48	$49.13	$49.48	$49.48	717,176
2023-01-30	$49.24	$49.29	$49.16	$49.17	$49.17	508,901
2023-01-27	$49.21	$49.37	$49.21	$49.29	$49.29	501,700
2023-01-26	$49.27	$49.37	$49.20	$49.32	$49.32	331,353
2023-01-25	$49.25	$49.43	$49.24	$49.28	$49.28	767,674
2023-01-24	$49.43	$49.50	$49.29	$49.30	$49.30	696,047
2023-01-23	$49.31	$49.50	$49.30	$49.50	$49.50	568,007
2023-01-20	$49.50	$49.51	$49.33	$49.51	$49.51	652,433
2023-01-19	$49.36	$49.48	$49.30	$49.39	$49.39	571,618
2023-01-18	$49.49	$49.60	$49.25	$49.26	$49.26	640,741
2023-01-17	$49.28	$49.51	$49.19	$49.47	$49.47	713,797
2023-01-13	$49.16	$49.26	$49.10	$49.18	$49.18	931,471
2023-01-12	$49.11	$49.24	$49.04	$49.11	$49.11	721,252
2023-01-11	$49.08	$49.14	$49.00	$49.05	$49.05	1,029,385
2023-01-10	$49.14	$49.14	$48.95	$49.03	$49.03	682,295
2023-01-09	$48.96	$49.11	$48.85	$49.05	$49.05	776,698
2023-01-06	$49.09	$49.16	$48.85	$49.02	$49.02	672,286
2023-01-05	$48.91	$49.12	$48.83	$48.91	$48.91	447,594
2023-01-04	$49.08	$49.15	$48.80	$49.01	$49.01	525,872
2023-01-03	$48.90	$49.14	$48.77	$49.00	$49.00	538,070
2022-12-30	$48.95	$49.00	$48.79	$48.79	$48.79	433,210
2022-12-29	$48.99	$49.05	$48.70	$49.05	$49.05	432,910
2022-12-28	$48.85	$48.95	$48.77	$48.90	$48.90	279,111
2022-12-27	$48.83	$48.86	$48.70	$48.82	$48.82	244,841
2022-12-23	$48.60	$48.96	$48.60	$48.74	$48.74	322,310
2022-12-22	$48.80	$48.86	$48.60	$48.60	$48.60	517,183
2022-12-21	$48.98	$49.06	$48.69	$48.82	$48.82	382,650
2022-12-20	$48.95	$48.96	$48.71	$48.82	$48.82	618,025
2022-12-19	$48.88	$49.07	$48.75	$48.88	$48.88	331,862
2022-12-16	$48.78	$49.07	$48.69	$49.01	$49.01	1,590,240
2022-12-15	$49.07	$49.11	$48.86	$49.00	$49.00	497,138
2022-12-14	$48.90	$49.22	$48.85	$48.98	$48.98	506,038
2022-12-13	$49.08	$49.25	$48.87	$48.90	$48.90	1,098,273
2022-12-12	$49.02	$49.08	$48.93	$49.05	$49.05	647,580
2022-12-09	$48.96	$48.98	$48.75	$48.90	$48.90	403,063
2022-12-08	$48.92	$49.00	$48.83	$48.97	$48.97	456,670
2022-12-07	$48.99	$49.03	$48.79	$48.98	$48.98	768,286
2022-12-06	$48.76	$49.00	$48.71	$49.00	$49.00	545,013
2022-12-05	$48.71	$48.92	$48.61	$48.79	$48.79	593,455
2022-12-02	$48.40	$48.89	$48.39	$48.83	$48.83	556,059
2022-12-01	$49.07	$49.31	$48.65	$48.65	$48.65	911,135
2022-11-30	$48.57	$49.00	$48.50	$49.00	$49.00	1,136,035
2022-11-29	$48.50	$48.80	$48.50	$48.75	$48.75	634,038
2022-11-28	$48.61	$48.84	$48.46	$48.72	$48.72	817,136
2022-11-25	$48.55	$48.76	$48.40	$48.76	$48.76	258,861
2022-11-23	$48.35	$48.59	$48.29	$48.55	$48.55	713,444
2022-11-22	$48.43	$48.57	$48.24	$48.43	$48.43	469,099
2022-11-21	$48.25	$48.45	$48.11	$48.38	$48.38	358,011
2022-11-18	$48.13	$48.30	$47.85	$48.30	$48.30	401,767
2022-11-17	$47.61	$48.00	$47.53	$47.97	$47.97	549,045
2022-11-16	$47.95	$48.17	$47.81	$47.82	$47.82	721,456
2022-11-15	$47.42	$47.95	$47.39	$47.90	$47.90	382,475
2022-11-14	$47.36	$47.80	$47.11	$47.25	$47.25	621,037
2022-11-11	$47.02	$47.35	$47.00	$47.33	$47.33	521,259
2022-11-10	$47.76	$48.17	$47.15	$47.29	$47.29	1,239,596
2022-11-09	$47.05	$47.42	$47.00	$47.23	$47.23	932,510
2022-11-08	$46.92	$47.34	$46.75	$47.06	$47.06	554,035
2022-11-07	$46.88	$47.05	$46.75	$46.76	$46.76	633,526
2022-11-04	$46.88	$47.00	$46.70	$46.92	$46.92	544,510
2022-11-03	$46.33	$46.87	$46.33	$46.70	$46.70	372,268
2022-11-02	$46.67	$46.85	$46.30	$46.66	$46.66	584,974
2022-11-01	$46.49	$46.75	$46.36	$46.64	$46.64	437,804
2022-10-31	$46.32	$46.58	$46.19	$46.47	$46.47	490,268
2022-10-28	$46.14	$46.48	$46.10	$46.34	$46.34	1,011,895
2022-10-27	$46.05	$46.29	$45.95	$45.95	$45.95	601,186
2022-10-26	$46.37	$46.42	$45.95	$45.95	$45.95	750,523
2022-10-25	$46.48	$46.74	$46.32	$46.42	$46.07	850,770
2022-10-24	$46.19	$46.47	$45.99	$46.40	$46.05	398,297
2022-10-21	$45.97	$46.21	$45.75	$46.07	$45.72	600,434
2022-10-20	$45.98	$46.49	$45.79	$45.80	$45.46	1,095,008
2022-10-19	$45.94	$46.43	$45.94	$46.31	$45.96	538,433
2022-10-18	$46.28	$46.53	$46.02	$46.13	$45.78	763,776
2022-10-17	$45.94	$46.19	$45.85	$46.07	$45.72	566,044
2022-10-14	$46.46	$46.46	$45.65	$45.71	$45.37	877,595
2022-10-13	$45.95	$46.37	$45.75	$46.27	$45.92	1,384,328
2022-10-12	$45.98	$46.30	$45.65	$46.17	$46.17	3,053,797
2022-10-11	$46.25	$46.54	$45.89	$45.90	$45.90	1,127,197
2022-10-10	$46.08	$46.63	$46.08	$46.15	$46.15	896,993
2022-10-07	$46.11	$46.47	$46.08	$46.09	$46.09	1,159,999
2022-10-06	$46.83	$46.83	$46.19	$46.20	$46.20	1,053,438
2022-10-05	$46.53	$47.01	$46.16	$46.85	$46.85	863,018
2022-10-04	$46.25	$46.86	$46.25	$46.75	$46.75	771,199
2022-10-03	$45.97	$46.64	$45.79	$46.13	$46.13	855,874
2022-09-30	$46.15	$46.30	$45.73	$45.73	$45.73	1,005,147
2022-09-29	$46.46	$46.49	$45.85	$46.00	$46.00	1,338,892
2022-09-28	$46.46	$47.00	$45.90	$46.56	$46.56	793,234
2022-09-27	$46.61	$46.77	$45.88	$46.23	$46.23	1,068,900
2022-09-26	$46.54	$46.87	$46.17	$46.57	$46.57	941,547
2022-09-23	$46.85	$47.00	$46.38	$46.75	$46.75	943,976
2022-09-22	$47.20	$47.39	$46.97	$47.19	$47.19	914,448
2022-09-21	$47.62	$47.73	$47.20	$47.20	$47.20	478,345
2022-09-20	$47.49	$47.60	$47.13	$47.44	$47.44	614,004
2022-09-19	$47.45	$47.81	$47.26	$47.81	$47.81	370,719
2022-09-16	$47.21	$47.61	$47.10	$47.51	$47.51	848,199
2022-09-15	$47.26	$47.35	$47.06	$47.28	$47.28	425,606
2022-09-14	$47.09	$47.38	$46.95	$47.31	$47.31	824,834
2022-09-13	$47.35	$47.38	$46.83	$47.13	$47.13	737,310
2022-09-12	$47.60	$47.60	$47.20	$47.37	$47.37	2,272,733
2022-09-09	$47.73	$47.73	$47.22	$47.35	$47.35	500,167
2022-09-08	$47.71	$47.89	$47.20	$47.58	$47.58	981,311
2022-09-07	$47.70	$47.97	$47.56	$47.83	$47.83	1,114,276
2022-09-06	$47.67	$47.95	$47.35	$47.44	$47.44	374,931
2022-09-02	$48.07	$48.07	$47.53	$47.64	$47.64	493,054
2022-09-01	$47.45	$48.20	$47.40	$47.94	$47.94	533,542
2022-08-31	$47.47	$47.69	$47.40	$47.43	$47.43	436,820
2022-08-30	$47.49	$47.64	$47.33	$47.47	$47.47	606,909
2022-08-29	$47.55	$47.65	$47.36	$47.61	$47.61	397,346
2022-08-26	$47.82	$47.96	$47.56	$47.61	$47.61	241,778
2022-08-25	$47.60	$47.86	$47.50	$47.86	$47.86	131,513
2022-08-24	$47.58	$47.84	$47.49	$47.70	$47.70	214,848
2022-08-23	$47.64	$47.88	$47.50	$47.63	$47.63	190,054
2022-08-22	$47.92	$48.30	$47.44	$47.85	$47.85	335,640
2022-08-19	$48.35	$48.52	$48.07	$48.07	$48.07	353,340
2022-08-18	$48.38	$48.57	$48.18	$48.37	$48.37	257,840
2022-08-17	$48.29	$48.45	$48.20	$48.29	$48.29	238,425
2022-08-16	$48.15	$48.66	$48.10	$48.30	$48.30	360,290
2022-08-15	$48.52	$48.73	$48.36	$48.68	$48.33	376,920
2022-08-12	$47.92	$48.61	$47.92	$48.61	$48.26	542,874
2022-08-11	$48.65	$48.81	$47.99	$47.99	$47.65	383,311
2022-08-10	$48.42	$48.79	$48.32	$48.60	$48.25	350,518
2022-08-09	$48.16	$48.35	$47.82	$48.25	$47.91	492,438
2022-08-08	$48.12	$48.41	$47.88	$48.08	$47.74	202,847
2022-08-05	$47.92	$48.26	$47.75	$48.10	$47.76	337,230
2022-08-04	$48.48	$48.48	$47.88	$48.20	$47.86	557,234
2022-08-03	$48.10	$48.50	$47.85	$48.49	$48.14	378,120
2022-08-02	$48.29	$48.55	$47.90	$48.07	$47.73	494,757
2022-08-01	$48.11	$48.32	$47.86	$48.26	$47.92	262,295
2022-07-29	$48.25	$48.55	$48.14	$48.27	$47.93	430,117
2022-07-28	$47.62	$48.45	$47.30	$48.45	$48.10	514,185
2022-07-27	$47.35	$47.62	$47.13	$47.53	$47.19	324,054
2022-07-26	$47.50	$47.53	$47.21	$47.50	$47.16	354,890
2022-07-25	$46.91	$47.48	$46.63	$47.48	$47.14	298,363
2022-07-22	$46.54	$46.98	$46.51	$46.98	$46.64	290,790
2022-07-21	$46.73	$46.82	$46.37	$46.73	$46.40	315,252
2022-07-20	$47.30	$47.30	$46.87	$46.93	$46.59	928,973
2022-07-19	$47.43	$47.52	$47.19	$47.39	$47.05	296,457
2022-07-18	$47.11	$47.35	$47.04	$47.18	$46.84	364,272
2022-07-15	$47.58	$47.58	$46.92	$47.18	$46.84	304,552
2022-07-14	$46.70	$47.55	$46.70	$47.21	$46.87	263,902
2022-07-13	$47.13	$47.53	$47.13	$47.26	$46.92	632,521
2022-07-12	$47.49	$47.68	$47.35	$47.45	$47.11	1,080,847
2022-07-11	$47.20	$47.63	$47.03	$47.57	$47.23	412,827
2022-07-08	$47.40	$47.52	$47.14	$47.21	$46.87	323,936
2022-07-07	$47.57	$47.94	$47.36	$47.37	$47.03	574,850
2022-07-06	$47.55	$47.98	$47.35	$47.48	$47.14	329,349
2022-07-05	$48.33	$48.44	$47.50	$47.61	$47.27	635,157
2022-07-01	$47.95	$48.71	$47.56	$48.57	$48.22	1,164,017
2022-06-30	$47.43	$47.80	$47.20	$47.78	$47.44	511,476
2022-06-29	$47.18	$47.85	$47.16	$47.54	$47.20	368,832
2022-06-28	$47.44	$47.84	$47.28	$47.28	$46.94	497,922
2022-06-27	$47.79	$47.90	$47.23	$47.23	$46.89	665,040
2022-06-24	$46.85	$47.86	$46.85	$47.68	$47.34	1,327,011
2022-06-23	$45.86	$46.94	$45.86	$46.67	$46.34	856,645
2022-06-22	$45.40	$46.08	$45.13	$45.81	$45.48	1,189,002
2022-06-21	$44.86	$45.24	$44.16	$44.89	$44.57	826,427
2022-06-17	$44.62	$45.07	$43.97	$44.82	$44.50	779,544
2022-06-16	$44.50	$44.56	$44.01	$44.33	$44.01	597,586
2022-06-15	$44.99	$45.24	$44.53	$44.75	$44.43	706,369
2022-06-14	$44.66	$45.06	$43.43	$44.71	$44.39	1,209,732
2022-06-13	$45.52	$45.56	$44.42	$44.87	$44.55	1,126,230
2022-06-10	$46.31	$46.34	$45.78	$45.85	$45.52	371,700
2022-06-09	$46.74	$46.92	$46.42	$46.51	$46.18	430,770
2022-06-08	$47.59	$47.68	$46.59	$46.80	$46.47	346,333
2022-06-07	$47.26	$47.69	$47.01	$47.55	$47.21	985,755
2022-06-06	$47.58	$47.60	$47.09	$47.25	$46.91	603,499
2022-06-03	$47.20	$47.54	$47.12	$47.33	$46.99	222,974
2022-06-02	$47.49	$47.50	$46.92	$47.49	$47.15	205,206
2022-06-01	$47.60	$47.60	$46.82	$47.44	$47.10	254,926
2022-05-31	$47.18	$47.55	$46.94	$47.53	$47.19	395,723
2022-05-27	$47.45	$47.59	$47.20	$47.50	$47.16	223,166
2022-05-26	$47.69	$47.69	$47.25	$47.37	$47.03	234,363
2022-05-25	$46.59	$47.45	$46.59	$47.45	$47.11	395,373
2022-05-24	$46.63	$47.07	$46.33	$46.87	$46.54	307,537
2022-05-23	$46.57	$47.15	$46.26	$46.80	$46.47	238,635
2022-05-20	$46.74	$46.76	$45.45	$46.36	$46.03	554,054
2022-05-19	$46.71	$47.00	$46.38	$46.61	$46.28	745,129
2022-05-18	$47.10	$47.19	$46.45	$46.66	$46.33	549,487
2022-05-17	$46.59	$47.00	$46.13	$46.90	$46.56	468,931
2022-05-16	$46.62	$46.93	$46.36	$46.43	$46.10	1,071,146
2022-05-13	$46.66	$46.94	$46.00	$46.62	$46.29	345,506
2022-05-12	$45.66	$48.32	$45.45	$46.69	$46.36	1,166,695
2022-05-11	$45.41	$45.71	$45.39	$45.56	$45.23	576,886
2022-05-10	$45.71	$45.97	$45.07	$45.40	$45.08	598,904
2022-05-09	$45.96	$45.99	$45.54	$45.58	$45.25	1,294,228
2022-05-06	$45.92	$46.28	$45.80	$46.00	$45.67	973,788
2022-05-05	$46.02	$46.21	$45.90	$45.98	$45.65	562,067
2022-05-04	$46.28	$46.59	$45.95	$46.18	$45.85	431,711
2022-05-03	$46.11	$46.66	$46.05	$46.07	$45.74	298,041
2022-05-02	$46.75	$46.79	$45.88	$46.06	$45.73	531,069
2022-04-29	$47.40	$47.82	$46.66	$46.66	$46.33	754,780
2022-04-28	$47.80	$48.14	$47.52	$47.75	$47.41	878,536
2022-04-27	$47.85	$48.01	$47.65	$47.78	$47.10	1,542,744
2022-04-26	$47.84	$47.97	$47.63	$47.85	$47.16	915,766
2022-04-25	$47.83	$48.11	$47.48	$48.04	$47.35	1,054,702
2022-04-22	$47.79	$47.89	$47.69	$47.78	$47.10	309,839
2022-04-21	$47.88	$48.08	$47.75	$47.81	$47.13	467,315
2022-04-20	$47.94	$48.28	$47.85	$47.87	$47.18	571,413
2022-04-19	$47.92	$48.21	$47.75	$47.81	$47.13	382,054
2022-04-18	$48.01	$48.01	$47.69	$47.75	$47.07	614,174
2022-04-14	$47.89	$48.05	$47.51	$48.04	$47.35	662,967
2022-04-13	$47.86	$48.00	$47.48	$48.00	$47.31	297,574
2022-04-12	$47.96	$47.97	$47.62	$47.78	$47.10	344,024
2022-04-11	$47.79	$47.98	$47.44	$47.84	$47.16	287,242
2022-04-08	$47.62	$48.00	$47.56	$47.85	$47.16	634,403
2022-04-07	$47.80	$48.00	$47.40	$47.56	$46.88	664,362
2022-04-06	$47.44	$48.00	$47.40	$47.88	$47.19	659,176
2022-04-05	$47.73	$48.16	$47.47	$47.52	$46.84	398,786
2022-04-04	$47.70	$47.82	$47.30	$47.75	$47.07	694,309
2022-04-01	$47.85	$47.85	$47.33	$47.76	$47.08	888,540
2022-03-31	$47.99	$48.18	$47.53	$47.67	$46.99	554,500
2022-03-30	$47.33	$48.25	$47.12	$48.13	$47.44	990,127
2022-03-29	$46.91	$47.30	$46.90	$47.28	$46.60	1,011,383
2022-03-28	$46.90	$46.92	$46.50	$46.66	$45.99	517,512
2022-03-25	$46.54	$46.92	$46.31	$46.88	$46.21	989,829
2022-03-24	$46.32	$46.44	$46.03	$46.38	$45.72	398,435
2022-03-23	$45.75	$46.32	$45.75	$46.30	$45.64	629,934
2022-03-22	$46.28	$46.36	$45.77	$45.94	$45.28	786,448
2022-03-21	$45.98	$46.36	$45.96	$46.16	$45.50	532,376
2022-03-18	$46.21	$46.39	$46.04	$46.13	$45.47	866,876
2022-03-17	$45.53	$46.17	$45.53	$46.13	$45.47	462,700
2022-03-16	$45.64	$46.19	$45.21	$45.66	$45.01	1,377,252
2022-03-15	$45.88	$45.97	$45.52	$45.71	$45.06	524,124
2022-03-14	$46.01	$46.19	$45.33	$45.59	$44.94	319,776
2022-03-11	$45.69	$46.08	$45.38	$45.72	$45.07	791,561
2022-03-10	$45.70	$45.88	$45.41	$45.80	$45.14	429,824
2022-03-09	$46.21	$46.21	$45.68	$45.72	$45.07	200,822
2022-03-08	$46.23	$46.50	$45.92	$46.02	$45.36	403,165
2022-03-07	$46.04	$46.25	$45.39	$46.11	$45.45	570,082
2022-03-04	$44.93	$45.88	$44.93	$45.84	$45.18	593,648
2022-03-03	$45.21	$45.32	$44.85	$44.99	$44.35	761,318
2022-03-02	$44.70	$45.21	$44.53	$45.16	$44.51	420,612
2022-03-01	$45.21	$45.30	$44.27	$44.64	$44.00	525,073
2022-02-28	$44.75	$45.19	$44.62	$45.17	$44.52	624,447
2022-02-25	$44.77	$45.23	$44.37	$44.93	$44.29	414,923
2022-02-24	$44.16	$45.21	$44.04	$44.82	$44.18	839,173
2022-02-23	$44.77	$44.77	$44.20	$44.35	$43.72	429,257
2022-02-22	$44.72	$45.02	$44.23	$44.70	$44.06	1,428,549
2022-02-18	$44.69	$44.87	$44.59	$44.70	$44.06	366,680
2022-02-17	$44.69	$45.00	$44.55	$44.69	$44.05	426,791
2022-02-16	$44.60	$44.94	$44.33	$44.86	$44.22	408,509
2022-02-15	$44.51	$44.78	$44.20	$44.65	$44.01	650,289
2022-02-14	$44.66	$44.78	$44.12	$44.31	$43.68	402,772
2022-02-11	$44.92	$45.12	$44.50	$44.66	$44.02	353,345
2022-02-10	$45.33	$45.45	$45.09	$45.19	$44.20	871,702
2022-02-09	$45.78	$45.78	$45.32	$45.56	$44.56	385,664
2022-02-08	$45.48	$45.71	$45.45	$45.56	$44.56	734,138
2022-02-07	$45.39	$45.64	$45.24	$45.48	$44.48	2,040,336
2022-02-04	$45.20	$45.96	$45.02	$45.45	$44.45	1,209,370
2022-02-03	$44.88	$45.92	$44.50	$45.52	$44.52	691,798
2022-02-02	$44.41	$45.03	$44.41	$44.83	$43.85	758,270
2022-02-01	$44.62	$44.96	$44.12	$44.52	$43.54	386,730
2022-01-31	$44.12	$44.82	$44.12	$44.81	$43.83	417,264
2022-01-28	$44.40	$44.58	$44.08	$44.49	$43.51	420,932
2022-01-27	$44.50	$44.57	$43.96	$44.39	$43.42	598,505
2022-01-26	$44.52	$44.58	$44.06	$44.25	$43.28	562,485
2022-01-25	$44.39	$44.72	$44.04	$44.37	$43.40	1,137,746
2022-01-24	$45.49	$45.49	$44.29	$44.75	$43.77	921,423
2022-01-21	$45.00	$45.35	$44.99	$45.32	$44.33	1,309,607
2022-01-20	$44.94	$45.19	$44.84	$44.99	$44.00	763,204
2022-01-19	$45.25	$45.33	$44.90	$45.01	$44.02	757,674
2022-01-18	$46.02	$46.07	$45.10	$45.26	$44.27	634,646
2022-01-14	$45.96	$46.24	$45.82	$46.19	$45.18	719,373
2022-01-13	$45.99	$46.15	$45.85	$45.93	$44.92	421,962
2022-01-12	$45.71	$45.94	$45.59	$45.85	$44.84	907,328
2022-01-11	$46.13	$46.13	$45.46	$45.76	$44.76	776,320
2022-01-10	$46.00	$46.23	$45.85	$46.13	$45.12	1,218,497
2022-01-07	$45.75	$46.00	$45.74	$45.97	$44.96	1,085,454
2022-01-06	$45.73	$46.00	$45.66	$45.97	$44.96	569,800
2022-01-05	$45.91	$45.98	$45.56	$45.66	$44.66	1,774,263
2022-01-04	$45.50	$45.78	$45.39	$45.66	$44.66	844,255
2022-01-03	$45.72	$45.89	$45.15	$45.43	$44.43	361,353
2021-12-31	$45.79	$45.85	$45.61	$45.61	$44.61	226,783
2021-12-30	$45.70	$46.01	$45.65	$45.85	$44.84	585,464
2021-12-29	$45.57	$45.66	$45.39	$45.62	$44.62	522,343
2021-12-28	$45.25	$45.60	$45.16	$45.57	$44.57	351,699
2021-12-27	$45.11	$45.30	$45.05	$45.16	$44.17	631,590
2021-12-23	$45.03	$45.10	$44.96	$45.07	$44.08	1,785,620
2021-12-22	$44.93	$45.00	$44.45	$44.97	$43.98	515,677
2021-12-21	$44.55	$45.03	$44.55	$44.80	$43.82	303,793
2021-12-20	$44.94	$45.06	$43.84	$44.89	$43.91	693,495
2021-12-17	$45.06	$45.41	$44.89	$45.07	$44.08	1,647,004
2021-12-16	$45.70	$45.77	$45.07	$45.09	$44.10	489,006
2021-12-15	$45.14	$45.61	$45.13	$45.56	$44.56	839,680
2021-12-14	$45.32	$45.80	$45.20	$45.25	$44.26	625,079
2021-12-13	$46.06	$46.06	$45.06	$45.29	$44.30	1,401,198
2021-12-10	$45.05	$45.73	$44.95	$45.56	$44.56	2,439,322
2021-12-09	$44.02	$45.06	$43.91	$44.94	$43.95	6,097,905
2021-12-08	$45.54	$45.93	$45.43	$45.63	$44.63	968,552
2021-12-07	$45.81	$45.92	$45.58	$45.73	$44.73	698,621
2021-12-06	$45.59	$45.66	$45.38	$45.60	$44.60	1,335,157
2021-12-03	$45.26	$45.37	$44.69	$45.27	$44.28	1,146,156
2021-12-02	$46.00	$46.13	$44.82	$45.16	$44.17	3,505,350
2021-12-01	$49.40	$49.52	$47.95	$48.20	$47.14	1,626,353
2021-11-30	$49.56	$49.61	$49.24	$49.24	$48.16	768,907
2021-11-29	$49.60	$49.70	$49.59	$49.60	$48.51	376,391
2021-11-26	$49.66	$49.88	$49.55	$49.62	$48.53	356,011
2021-11-24	$49.79	$49.82	$49.75	$49.77	$48.68	358,905
2021-11-23	$49.80	$49.89	$49.70	$49.79	$48.70	407,364
2021-11-22	$49.57	$49.89	$49.55	$49.75	$48.66	275,641
2021-11-19	$49.65	$49.72	$49.45	$49.45	$48.37	700,328
2021-11-18	$49.64	$49.73	$49.63	$49.63	$48.54	296,743
2021-11-17	$49.64	$49.76	$49.62	$49.67	$48.58	753,212
2021-11-16	$49.75	$49.79	$49.68	$49.68	$48.59	576,705
2021-11-15	$49.62	$49.84	$49.60	$49.75	$48.66	1,228,995
2021-11-12	$48.75	$48.89	$48.65	$48.87	$47.80	314,198
2021-11-11	$48.80	$48.84	$48.65	$48.71	$47.64	309,219
2021-11-10	$48.95	$49.02	$48.75	$48.82	$47.75	308,347
2021-11-09	$48.76	$49.04	$48.69	$48.95	$47.88	483,561
2021-11-08	$48.50	$48.79	$48.50	$48.78	$47.71	529,946
2021-11-05	$48.41	$48.73	$48.30	$48.52	$47.46	823,777
2021-11-04	$47.77	$48.33	$47.49	$48.25	$47.19	1,100,142
2021-11-03	$48.40	$48.51	$47.11	$47.65	$46.61	3,562,614
2021-11-02	$48.85	$49.12	$48.40	$48.44	$47.38	1,916,237
2021-11-01	$49.73	$49.81	$49.66	$49.73	$48.64	502,611
2021-10-29	$49.90	$50.00	$49.67	$49.75	$48.66	388,031
2021-10-28	$49.81	$50.11	$49.78	$50.04	$48.62	287,847
2021-10-27	$49.82	$49.82	$49.77	$49.78	$48.37	340,506
2021-10-26	$49.75	$49.82	$49.75	$49.80	$48.39	237,171
2021-10-25	$49.70	$49.79	$49.70	$49.70	$48.29	297,902
2021-10-22	$49.75	$49.82	$49.66	$49.69	$48.28	507,506
2021-10-21	$49.78	$49.80	$49.71	$49.75	$48.34	357,709
2021-10-20	$49.72	$49.82	$49.65	$49.79	$48.38	500,087
2021-10-19	$49.70	$49.74	$49.56	$49.69	$48.28	408,177
2021-10-18	$49.62	$49.72	$49.61	$49.67	$48.26	262,489
2021-10-15	$49.68	$49.74	$49.62	$49.62	$48.21	531,307
2021-10-14	$49.65	$49.70	$49.61	$49.63	$48.22	261,693
2021-10-13	$49.63	$49.70	$49.60	$49.62	$48.21	240,070
2021-10-12	$49.55	$49.73	$49.55	$49.63	$48.22	240,547
2021-10-11	$49.56	$49.68	$49.50	$49.56	$48.16	161,582
2021-10-08	$49.84	$49.89	$49.52	$49.59	$48.19	557,228
2021-10-07	$49.78	$49.87	$49.75	$49.84	$48.43	1,002,969
2021-10-06	$49.52	$49.82	$49.52	$49.82	$48.41	674,498
2021-10-05	$49.54	$49.67	$49.48	$49.49	$48.09	767,219
2021-10-04	$49.67	$49.68	$49.51	$49.60	$48.20	576,607
2021-10-01	$49.60	$49.67	$49.52	$49.62	$48.21	531,438
2021-09-30	$49.64	$49.65	$49.47	$49.48	$48.08	345,141
2021-09-29	$49.41	$49.64	$49.36	$49.54	$48.14	532,033
2021-09-28	$49.51	$49.63	$49.33	$49.40	$48.00	621,697
2021-09-27	$49.60	$49.62	$49.43	$49.50	$48.10	530,976
2021-09-24	$49.56	$49.62	$49.49	$49.50	$48.10	438,278
2021-09-23	$49.54	$49.68	$49.50	$49.51	$48.11	335,773
2021-09-22	$49.65	$49.66	$49.45	$49.51	$48.11	840,991
2021-09-21	$49.60	$49.70	$49.39	$49.51	$48.11	612,698
2021-09-20	$49.50	$49.61	$49.26	$49.52	$48.12	980,198
2021-09-17	$49.60	$49.60	$49.39	$49.41	$48.01	2,129,379
2021-09-16	$49.61	$49.68	$49.50	$49.52	$48.12	675,389
2021-09-15	$49.64	$49.73	$49.51	$49.62	$48.21	626,564
2021-09-14	$49.80	$49.80	$49.60	$49.62	$48.21	423,268
2021-09-13	$49.76	$49.82	$49.67	$49.73	$48.32	489,631
2021-09-10	$49.70	$49.77	$49.65	$49.65	$48.24	760,382
2021-09-09	$49.82	$50.01	$49.62	$49.65	$48.24	1,246,933
2021-09-08	$49.60	$49.85	$49.55	$49.83	$48.42	1,399,723
2021-09-07	$49.62	$49.65	$49.52	$49.60	$48.20	816,131
2021-09-03	$49.56	$49.69	$49.55	$49.64	$48.23	385,284
2021-09-02	$49.63	$49.68	$49.47	$49.59	$48.19	720,515
2021-09-01	$49.63	$49.78	$49.45	$49.60	$48.20	752,659
2021-08-31	$49.59	$49.62	$49.44	$49.50	$48.10	584,073
2021-08-30	$49.67	$49.68	$49.36	$49.60	$48.20	817,943
2021-08-27	$49.66	$49.70	$49.57	$49.66	$48.25	1,132,667
2021-08-26	$49.65	$49.67	$49.54	$49.65	$48.24	1,017,824
2021-08-25	$49.66	$49.66	$49.51	$49.59	$48.19	1,139,514
2021-08-24	$49.30	$49.71	$49.30	$49.56	$48.16	1,781,864
2021-08-23	$48.92	$48.92	$48.68	$48.76	$47.38	498,860
2021-08-20	$48.51	$48.99	$48.37	$48.98	$47.59	488,368
2021-08-19	$48.54	$48.61	$48.28	$48.58	$47.20	393,802
2021-08-18	$48.66	$48.72	$48.41	$48.57	$47.19	353,415
2021-08-17	$48.30	$48.65	$48.22	$48.62	$47.24	522,602
2021-08-16	$48.40	$48.46	$48.11	$48.40	$47.03	430,860
2021-08-13	$48.00	$48.32	$47.92	$48.27	$46.90	589,106
2021-08-12	$47.75	$47.97	$47.67	$47.90	$46.54	605,458
2021-08-11	$47.54	$47.81	$47.54	$47.79	$46.44	405,757
2021-08-10	$47.70	$47.86	$47.50	$47.55	$46.20	402,860
2021-08-09	$47.74	$47.83	$47.63	$47.72	$46.37	575,813
2021-08-06	$47.95	$47.95	$47.71	$47.71	$46.36	543,619
2021-08-05	$47.81	$47.98	$47.81	$47.94	$46.58	536,028
2021-08-04	$48.17	$48.33	$47.82	$48.09	$46.41	1,200,421
2021-08-03	$48.39	$48.60	$48.18	$48.29	$46.60	500,199
2021-08-02	$48.37	$48.55	$48.30	$48.33	$46.64	936,123
2021-07-30	$48.32	$48.50	$48.29	$48.33	$46.64	552,165
2021-07-29	$48.36	$48.52	$48.21	$48.32	$46.63	296,667
2021-07-28	$48.42	$48.54	$48.18	$48.37	$46.68	311,235
2021-07-27	$48.57	$48.61	$48.30	$48.37	$46.68	536,228
2021-07-26	$48.77	$48.81	$48.54	$48.60	$46.90	216,060
2021-07-23	$48.66	$48.80	$48.63	$48.67	$46.97	295,996
2021-07-22	$48.65	$48.72	$48.55	$48.56	$46.86	194,182
2021-07-21	$48.69	$48.83	$48.61	$48.62	$46.92	284,888
2021-07-20	$48.65	$48.80	$48.57	$48.72	$47.02	652,607
2021-07-19	$48.58	$48.80	$48.50	$48.73	$47.03	467,956
2021-07-16	$48.54	$48.80	$48.47	$48.70	$47.00	419,980
2021-07-15	$48.54	$48.66	$48.39	$48.63	$46.93	456,343
2021-07-14	$48.70	$48.70	$48.48	$48.54	$46.85	355,658
2021-07-13	$48.61	$48.76	$48.55	$48.56	$46.86	384,265
2021-07-12	$48.66	$48.76	$48.64	$48.70	$47.00	341,422
2021-07-09	$48.73	$48.79	$48.67	$48.70	$47.00	466,153
2021-07-08	$48.72	$48.89	$48.68	$48.78	$47.08	486,155
2021-07-07	$48.81	$48.94	$48.75	$48.88	$47.17	291,325
2021-07-06	$48.81	$48.95	$48.69	$48.95	$47.24	627,684
2021-07-02	$48.81	$48.87	$48.81	$48.85	$47.14	343,319
2021-07-01	$48.77	$48.88	$48.77	$48.81	$47.11	504,417
2021-06-30	$48.79	$48.86	$48.75	$48.77	$47.07	666,209
2021-06-29	$48.62	$48.81	$48.62	$48.76	$47.06	764,619
2021-06-28	$48.50	$48.69	$48.42	$48.69	$46.99	401,387
2021-06-25	$48.47	$48.58	$48.40	$48.42	$46.73	1,086,259
2021-06-24	$48.42	$48.50	$48.36	$48.50	$46.81	478,679
2021-06-23	$48.80	$48.86	$48.36	$48.41	$46.72	906,377
2021-06-22	$48.90	$48.98	$48.78	$48.78	$47.08	767,523
2021-06-21	$48.80	$48.95	$48.80	$48.91	$47.20	498,364
2021-06-18	$48.90	$48.96	$48.76	$48.80	$47.10	1,139,645
2021-06-17	$49.01	$49.08	$48.90	$48.90	$47.19	380,852
2021-06-16	$49.02	$49.13	$48.96	$49.01	$47.30	732,031
2021-06-15	$49.07	$49.12	$48.96	$49.02	$47.31	421,081
2021-06-14	$49.17	$49.24	$48.97	$49.00	$47.29	767,436
2021-06-11	$49.08	$49.26	$49.06	$49.18	$47.46	495,305
2021-06-10	$48.98	$49.15	$48.96	$49.15	$47.43	451,436
2021-06-09	$48.98	$49.04	$48.92	$48.96	$47.25	522,228
2021-06-08	$48.98	$48.98	$48.94	$48.96	$47.25	798,269
2021-06-07	$49.00	$49.05	$48.96	$48.97	$47.26	870,112
2021-06-04	$48.95	$48.99	$48.92	$48.97	$47.26	1,530,006
2021-06-03	$48.85	$48.95	$48.85	$48.90	$47.19	911,852
2021-06-02	$49.03	$49.05	$48.83	$48.86	$47.15	1,458,153
2021-06-01	$49.10	$49.14	$48.98	$49.07	$47.36	688,192
2021-05-28	$49.07	$49.12	$48.89	$49.12	$47.40	949,920
2021-05-27	$49.08	$49.10	$48.88	$48.96	$47.25	837,918
2021-05-26	$49.00	$49.11	$48.99	$49.05	$47.34	889,719
2021-05-25	$49.07	$49.10	$49.00	$49.00	$47.29	710,547
2021-05-24	$49.10	$49.12	$48.95	$49.02	$47.31	433,932
2021-05-21	$48.98	$49.15	$48.92	$49.12	$47.40	416,693
2021-05-20	$48.85	$49.12	$48.85	$49.01	$47.30	468,896
2021-05-19	$48.70	$49.02	$48.61	$48.96	$47.25	418,213
2021-05-18	$49.06	$49.15	$48.81	$48.84	$47.13	558,867
2021-05-17	$49.20	$49.26	$48.97	$49.05	$47.34	778,928
2021-05-14	$49.30	$49.31	$49.13	$49.21	$47.49	664,161
2021-05-13	$49.10	$49.27	$49.10	$49.15	$47.43	1,545,188
2021-05-12	$49.35	$49.38	$48.83	$48.97	$47.26	1,631,385
2021-05-11	$49.39	$49.45	$49.17	$49.38	$47.66	962,449
2021-05-10	$49.55	$49.55	$49.43	$49.45	$47.72	925,484
2021-05-07	$49.65	$49.65	$49.43	$49.55	$47.82	404,646
2021-05-06	$49.45	$49.66	$49.36	$49.65	$47.92	611,095
2021-05-05	$49.49	$49.59	$49.41	$49.45	$47.72	480,747
2021-05-04	$49.47	$49.63	$49.40	$49.53	$47.80	673,200
2021-05-03	$49.38	$49.60	$49.32	$49.54	$47.81	592,246
2021-04-30	$49.54	$49.63	$49.18	$49.36	$47.64	1,724,591
2021-04-29	$49.65	$49.73	$49.49	$49.58	$47.85	745,211
2021-04-28	$49.85	$49.92	$49.64	$49.92	$47.86	2,180,317
2021-04-27	$49.85	$49.88	$49.71	$49.79	$47.74	787,453
2021-04-26	$49.76	$49.83	$49.60	$49.77	$47.72	559,033
2021-04-23	$49.80	$49.80	$49.68	$49.68	$47.63	805,726
2021-04-22	$49.94	$49.94	$49.73	$49.76	$47.71	579,743
2021-04-21	$49.65	$49.97	$49.60	$49.97	$47.91	901,351
2021-04-20	$49.56	$49.67	$49.47	$49.67	$47.62	1,416,125
2021-04-19	$49.57	$49.60	$49.45	$49.60	$47.55	842,636
2021-04-16	$49.63	$49.80	$49.54	$49.57	$47.53	600,679
2021-04-15	$49.47	$49.54	$49.45	$49.53	$47.49	767,025
2021-04-14	$49.42	$49.45	$49.36	$49.45	$47.41	467,471
2021-04-13	$49.36	$49.51	$49.22	$49.44	$47.40	468,991
2021-04-12	$49.40	$49.41	$49.34	$49.34	$47.30	629,190
2021-04-09	$49.39	$49.42	$49.33	$49.35	$47.31	351,786
2021-04-08	$49.44	$49.44	$49.33	$49.39	$47.35	258,717
2021-04-07	$49.36	$49.47	$49.28	$49.44	$47.40	471,229
2021-04-06	$49.24	$49.31	$49.13	$49.28	$47.25	974,261
2021-04-05	$49.18	$49.24	$49.06	$49.24	$47.21	930,209
2021-04-01	$49.05	$49.19	$48.96	$49.19	$47.16	733,546
2021-03-31	$49.13	$49.15	$48.95	$49.05	$47.03	516,850
2021-03-30	$49.01	$49.14	$48.82	$49.14	$47.11	991,695
2021-03-29	$49.00	$49.11	$48.98	$49.04	$47.02	858,901
2021-03-26	$49.10	$49.13	$49.03	$49.10	$47.07	933,646
2021-03-25	$49.04	$49.14	$48.88	$49.10	$47.07	1,094,573
2021-03-24	$49.00	$49.19	$48.95	$49.02	$47.00	810,528
2021-03-23	$48.88	$49.08	$48.79	$49.05	$47.03	1,355,472
2021-03-22	$48.72	$49.14	$48.72	$48.96	$46.94	780,760
2021-03-19	$48.59	$49.07	$48.25	$48.93	$46.91	4,215,957
2021-03-18	$48.60	$48.67	$48.52	$48.67	$46.66	610,191
2021-03-17	$48.80	$48.81	$48.55	$48.59	$46.59	1,106,587
2021-03-16	$48.65	$48.84	$48.58	$48.78	$46.77	1,081,587
2021-03-15	$48.39	$48.74	$48.32	$48.68	$46.67	854,159
2021-03-12	$48.39	$48.49	$48.21	$48.21	$46.22	761,896
2021-03-11	$48.37	$48.49	$48.24	$48.40	$46.40	672,547
2021-03-10	$48.09	$48.46	$48.09	$48.36	$46.37	1,060,377
2021-03-09	$48.13	$48.41	$48.04	$48.09	$46.11	1,065,109
2021-03-08	$47.48	$48.36	$47.40	$47.99	$46.01	1,677,108
2021-03-05	$47.50	$47.52	$47.16	$47.42	$45.46	1,088,561
2021-03-04	$47.11	$47.82	$47.07	$47.36	$45.41	1,317,485
2021-03-03	$47.48	$47.61	$46.93	$47.10	$45.16	2,077,811
2021-03-02	$48.02	$48.11	$47.65	$47.70	$45.73	1,363,196
2021-03-01	$48.26	$48.34	$47.97	$48.04	$46.06	739,183
2021-02-26	$48.21	$48.42	$47.29	$48.01	$46.03	1,636,498
2021-02-25	$48.44	$48.48	$48.03	$48.15	$46.16	1,804,676
2021-02-24	$48.59	$48.59	$48.42	$48.46	$46.46	1,272,113
2021-02-23	$48.60	$48.64	$48.41	$48.59	$46.59	1,110,296
2021-02-22	$48.60	$48.60	$48.43	$48.58	$46.58	1,548,901
2021-02-19	$48.69	$48.72	$48.41	$48.60	$46.60	1,757,520
2021-02-18	$48.64	$48.75	$48.59	$48.69	$46.68	602,235
2021-02-17	$48.57	$48.71	$48.53	$48.61	$46.60	738,947
2021-02-16	$48.77	$48.77	$48.49	$48.55	$46.55	677,444
2021-02-12	$48.72	$48.79	$48.50	$48.60	$46.60	1,381,089
2021-02-11	$48.80	$48.87	$48.69	$48.75	$46.74	1,546,047
2021-02-10	$48.88	$48.96	$48.75	$48.75	$46.74	615,600
2021-02-09	$48.75	$48.95	$48.75	$48.81	$46.80	768,371
2021-02-08	$48.84	$48.93	$48.82	$48.93	$46.91	1,027,722
2021-02-05	$48.96	$48.98	$48.86	$48.90	$46.88	611,522
2021-02-04	$48.84	$48.91	$48.75	$48.88	$46.86	356,067
2021-02-03	$48.70	$48.88	$48.67	$48.77	$46.76	976,971
2021-02-02	$48.65	$48.98	$48.64	$48.70	$46.69	759,706
2021-02-01	$48.56	$48.94	$48.55	$48.85	$46.52	957,300
2021-01-29	$48.55	$48.73	$48.48	$48.52	$46.21	781,936
2021-01-28	$48.52	$48.74	$48.51	$48.56	$46.25	816,387
2021-01-27	$48.61	$48.82	$48.45	$48.47	$46.16	1,571,686
2021-01-26	$48.73	$48.87	$48.67	$48.75	$46.43	636,013
2021-01-25	$48.78	$48.81	$48.57	$48.70	$46.38	1,090,507
2021-01-22	$48.53	$48.65	$48.52	$48.64	$46.32	645,723
2021-01-21	$48.54	$48.67	$48.51	$48.60	$46.28	420,825
2021-01-20	$48.63	$48.66	$48.49	$48.58	$46.26	621,968
2021-01-19	$48.74	$48.85	$48.57	$48.60	$46.28	903,715
2021-01-15	$48.42	$48.91	$48.32	$48.70	$46.38	802,234
2021-01-14	$48.70	$48.70	$48.48	$48.51	$46.20	700,732
2021-01-13	$48.63	$48.78	$48.56	$48.63	$46.31	1,259,023
2021-01-12	$48.43	$48.77	$48.43	$48.61	$46.29	718,222
2021-01-11	$48.41	$48.60	$48.36	$48.52	$46.21	635,278
2021-01-08	$48.65	$48.65	$48.38	$48.44	$46.13	863,393
2021-01-07	$48.48	$48.68	$48.33	$48.65	$46.33	646,072
2021-01-06	$48.35	$48.56	$48.18	$48.53	$46.22	1,604,536
2021-01-05	$48.52	$48.52	$48.16	$48.20	$45.90	1,053,264
2021-01-04	$48.55	$48.59	$48.22	$48.44	$46.13	1,930,225
2020-12-31	$48.59	$48.62	$48.51	$48.53	$46.22	490,920
2020-12-30	$48.55	$48.67	$48.51	$48.59	$46.27	831,512
2020-12-29	$48.69	$48.69	$48.50	$48.51	$46.20	679,473
2020-12-28	$48.71	$48.74	$48.49	$48.61	$46.29	456,179
2020-12-24	$48.72	$48.74	$48.55	$48.65	$46.33	346,992
2020-12-23	$49.00	$49.00	$48.65	$48.68	$46.36	1,210,193
2020-12-22	$48.99	$48.99	$48.82	$48.89	$46.56	1,265,344
2020-12-21	$49.05	$49.08	$48.86	$49.07	$46.73	1,381,370
2020-12-18	$49.16	$49.21	$49.00	$49.06	$46.72	1,510,363
2020-12-17	$49.12	$49.18	$49.07	$49.12	$46.78	1,304,205
2020-12-16	$49.20	$49.20	$49.08	$49.13	$46.79	1,497,758
2020-12-15	$49.14	$49.24	$49.08	$49.15	$46.81	956,173
2020-12-14	$49.14	$49.18	$49.04	$49.04	$46.70	920,681
2020-12-11	$49.07	$49.13	$49.05	$49.09	$46.75	659,192
2020-12-10	$49.11	$49.15	$49.03	$49.07	$46.73	1,730,450
2020-12-09	$49.14	$49.27	$49.03	$49.14	$46.80	1,016,502
2020-12-08	$49.14	$49.18	$49.05	$49.11	$46.77	1,044,865
2020-12-07	$49.24	$49.26	$49.09	$49.16	$46.82	1,117,614
2020-12-04	$49.24	$49.27	$49.14	$49.24	$46.89	1,225,699
2020-12-03	$49.11	$49.38	$49.08	$49.17	$46.83	1,103,651
2020-12-02	$49.03	$49.22	$48.98	$49.18	$46.84	1,249,212
2020-12-01	$49.08	$49.11	$48.96	$49.03	$46.69	2,372,298
2020-11-30	$49.11	$49.12	$48.94	$49.11	$46.77	1,896,791
2020-11-27	$49.11	$49.13	$49.03	$49.09	$46.75	396,545
2020-11-25	$49.11	$49.17	$49.00	$49.11	$46.77	1,835,531
2020-11-24	$49.17	$49.24	$49.09	$49.10	$46.76	1,463,083
2020-11-23	$49.18	$49.18	$49.06	$49.13	$46.79	1,010,325
2020-11-20	$49.18	$49.24	$49.05	$49.14	$46.80	891,897
2020-11-19	$49.05	$49.18	$49.02	$49.18	$46.84	693,664
2020-11-18	$48.96	$49.13	$48.94	$49.03	$46.69	938,320
2020-11-17	$49.00	$49.06	$48.90	$48.90	$46.57	1,562,480
2020-11-16	$49.20	$49.20	$48.94	$49.00	$46.66	974,094
2020-11-13	$49.10	$49.25	$48.97	$49.00	$46.66	1,747,935
2020-11-12	$49.05	$49.12	$48.78	$48.97	$46.64	1,718,869
2020-11-11	$49.14	$49.30	$49.00	$49.09	$46.75	567,244
2020-11-10	$48.95	$49.28	$48.79	$49.18	$46.84	1,798,374
2020-11-09	$49.52	$49.65	$48.70	$48.81	$46.48	2,722,897
2020-11-06	$49.33	$49.48	$49.25	$49.25	$46.90	1,991,213
2020-11-05	$49.60	$49.74	$49.30	$49.30	$46.95	1,655,068
2020-11-04	$49.52	$49.86	$49.22	$49.80	$47.43	3,159,317
2020-11-03	$49.80	$49.85	$49.44	$49.46	$47.10	2,147,706
2020-11-02	$49.89	$49.89	$49.56	$49.80	$47.43	1,773,467
2020-10-30	$49.70	$50.00	$49.45	$50.00	$47.62	3,056,107
2020-10-29	$49.76	$49.92	$49.60	$49.82	$47.16	2,522,217
2020-10-28	$49.80	$49.95	$49.60	$49.83	$47.17	2,519,804
2020-10-27	$49.81	$50.02	$49.71	$49.91	$47.24	2,402,729
2020-10-26	$49.84	$50.01	$49.73	$49.75	$47.09	3,731,222
2020-10-23	$50.03	$50.18	$49.75	$50.03	$47.35	2,828,218
2020-10-22	$49.80	$50.25	$49.56	$50.17	$47.49	20,620,977
2020-10-21	$49.86	$50.05	$49.47	$49.90	$47.23	24,876,156
2020-10-20	$46.40	$46.45	$45.32	$45.74	$43.29	264,081
2020-10-19	$46.25	$46.49	$45.81	$46.13	$43.66	284,397
2020-10-16	$45.72	$46.57	$45.72	$46.23	$43.76	302,840
2020-10-15	$45.54	$46.20	$45.23	$45.95	$43.49	300,137
2020-10-14	$46.07	$46.31	$45.48	$45.89	$43.44	329,664
2020-10-13	$45.19	$45.62	$44.55	$45.50	$43.07	409,126
2020-10-12	$44.47	$46.05	$44.22	$45.65	$43.21	318,808
2020-10-09	$45.05	$45.05	$43.89	$44.52	$42.14	248,426
2020-10-08	$44.41	$44.67	$44.01	$44.64	$42.25	272,374
2020-10-07	$44.05	$44.20	$43.72	$44.03	$41.68	368,062
2020-10-06	$44.11	$44.76	$43.39	$43.64	$41.31	333,275
2020-10-05	$43.14	$43.89	$42.52	$43.86	$41.51	321,748
2020-10-02	$41.45	$43.01	$41.39	$42.86	$40.57	295,606
2020-10-01	$41.62	$42.13	$40.32	$41.90	$39.66	444,852
2020-09-30	$41.37	$41.93	$40.87	$41.33	$39.12	362,078
2020-09-29	$41.56	$41.84	$40.94	$41.04	$38.85	325,582
2020-09-28	$41.43	$41.90	$41.10	$41.45	$39.23	325,296
2020-09-25	$39.85	$41.08	$39.72	$40.97	$38.78	321,993
2020-09-24	$39.55	$40.74	$39.27	$40.19	$38.04	275,701
2020-09-23	$40.63	$40.85	$39.41	$39.45	$37.34	337,190
2020-09-22	$39.85	$40.91	$39.68	$40.68	$38.50	336,164
2020-09-21	$39.69	$40.47	$39.29	$39.91	$37.78	422,584
2020-09-18	$40.24	$40.24	$39.00	$40.04	$37.90	1,560,444
2020-09-17	$40.64	$40.64	$39.43	$40.09	$37.95	566,828
2020-09-16	$41.00	$41.58	$40.70	$40.85	$38.67	453,146
2020-09-15	$41.11	$41.63	$40.65	$41.00	$38.81	335,621
2020-09-14	$40.96	$41.51	$40.60	$40.69	$38.51	471,467
2020-09-11	$40.88	$41.27	$40.39	$40.84	$38.66	366,817
2020-09-10	$42.15	$42.15	$40.84	$40.89	$38.70	249,352
2020-09-09	$41.87	$42.66	$41.58	$42.16	$39.91	277,771
2020-09-08	$42.95	$42.96	$41.12	$41.76	$39.53	602,989
2020-09-04	$43.92	$43.92	$42.40	$43.01	$40.71	246,649
2020-09-03	$44.18	$44.64	$43.04	$43.38	$41.06	270,848
2020-09-02	$43.07	$44.26	$43.00	$43.98	$41.63	315,246
2020-09-01	$43.42	$43.56	$42.69	$43.11	$40.80	315,862
2020-08-31	$43.83	$43.93	$43.43	$43.68	$41.34	433,796
2020-08-28	$43.85	$43.85	$43.15	$43.73	$41.39	203,204
2020-08-27	$43.57	$43.74	$43.04	$43.47	$41.15	255,603
2020-08-26	$44.02	$44.12	$43.03	$43.17	$40.86	258,997
2020-08-25	$45.04	$45.04	$43.52	$44.14	$41.78	315,503
2020-08-24	$44.22	$44.92	$43.85	$44.86	$42.46	305,555
2020-08-21	$43.31	$43.87	$43.15	$43.85	$41.51	348,448
2020-08-20	$43.32	$43.99	$43.29	$43.42	$41.10	217,104
2020-08-19	$44.08	$44.31	$43.68	$43.81	$41.47	344,995
2020-08-18	$44.91	$45.18	$43.91	$44.01	$41.66	572,273
2020-08-17	$44.74	$45.62	$44.39	$44.98	$42.57	505,852
2020-08-14	$44.46	$44.87	$44.01	$44.80	$42.40	388,852
2020-08-13	$44.14	$44.91	$43.61	$44.78	$42.39	322,830
2020-08-12	$44.35	$44.75	$43.76	$44.44	$42.06	330,047
2020-08-11	$45.55	$45.70	$43.74	$43.89	$41.54	596,853
2020-08-10	$44.52	$45.09	$44.24	$44.93	$42.53	485,671
2020-08-07	$42.69	$44.33	$42.63	$44.32	$41.95	407,928
2020-08-06	$41.73	$42.98	$41.68	$42.84	$40.55	426,446
2020-08-05	$42.62	$42.63	$41.87	$42.16	$39.62	310,683
2020-08-04	$41.68	$42.81	$41.49	$42.31	$39.76	380,588
2020-08-03	$42.55	$42.56	$41.15	$41.88	$39.36	351,566
2020-07-31	$41.39	$42.33	$40.81	$42.23	$39.69	539,242
2020-07-30	$41.20	$42.00	$40.94	$41.94	$39.41	371,534
2020-07-29	$41.98	$42.22	$41.59	$41.84	$39.32	448,835
2020-07-28	$40.99	$42.52	$40.99	$41.96	$39.43	361,050
2020-07-27	$41.09	$41.43	$40.16	$41.25	$38.77	389,094
2020-07-24	$42.18	$42.47	$40.96	$41.22	$38.74	378,794
2020-07-23	$41.54	$42.16	$41.41	$42.00	$39.47	446,754
2020-07-22	$40.68	$41.86	$40.20	$41.72	$39.21	487,199
2020-07-21	$40.34	$41.02	$40.06	$41.00	$38.53	797,796
2020-07-20	$40.29	$40.56	$39.51	$39.81	$37.41	403,269
2020-07-17	$39.36	$40.57	$39.09	$40.46	$38.02	648,200
2020-07-16	$38.99	$39.36	$38.70	$39.13	$36.77	362,969
2020-07-15	$39.81	$40.37	$39.02	$39.06	$36.71	446,685
2020-07-14	$38.92	$39.61	$38.56	$39.14	$36.78	306,962
2020-07-13	$39.07	$39.47	$38.63	$38.86	$36.52	223,904
2020-07-10	$37.91	$38.92	$37.73	$38.87	$36.53	327,983
2020-07-09	$38.70	$38.70	$37.30	$37.87	$35.59	475,273
2020-07-08	$38.21	$38.94	$38.15	$38.85	$36.51	379,997
2020-07-07	$38.63	$38.87	$38.09	$38.41	$36.10	303,854
2020-07-06	$39.92	$40.24	$38.73	$39.28	$36.91	251,423
2020-07-02	$39.92	$40.11	$39.15	$39.28	$36.91	248,267
2020-07-01	$38.42	$39.59	$38.15	$39.33	$36.96	283,009
2020-06-30	$38.39	$38.98	$38.17	$38.44	$36.13	597,424
2020-06-29	$37.68	$38.51	$37.27	$38.43	$36.12	357,830
2020-06-26	$37.72	$38.06	$36.93	$37.10	$34.87	944,482
2020-06-25	$37.80	$38.01	$37.00	$37.97	$35.68	465,473
2020-06-24	$37.86	$38.21	$37.06	$37.95	$35.66	714,059
2020-06-23	$38.75	$38.75	$37.65	$38.34	$36.03	510,541
2020-06-22	$37.29	$38.26	$36.98	$38.19	$35.89	369,230
2020-06-19	$38.82	$39.05	$37.48	$37.50	$35.24	853,287
2020-06-18	$38.11	$38.73	$37.87	$38.52	$36.20	409,823
2020-06-17	$39.55	$39.55	$38.08	$38.61	$36.28	319,513
2020-06-16	$40.37	$40.44	$39.10	$39.30	$36.93	408,550
2020-06-15	$37.56	$39.03	$37.37	$38.99	$36.64	554,853
2020-06-12	$40.16	$40.16	$37.95	$38.73	$36.40	845,135
2020-06-11	$39.59	$39.59	$38.18	$38.64	$36.31	577,667
2020-06-10	$41.90	$42.01	$40.46	$40.74	$38.29	444,071
2020-06-09	$42.47	$42.59	$41.45	$41.90	$39.38	484,331
2020-06-08	$42.78	$43.50	$42.62	$43.15	$40.55	548,129
2020-06-05	$41.48	$43.23	$41.48	$42.50	$39.94	602,269
2020-06-04	$40.96	$41.47	$40.08	$40.64	$38.19	423,531
2020-06-03	$41.73	$42.80	$41.34	$41.38	$38.89	526,639
2020-06-02	$40.70	$41.32	$40.34	$40.74	$38.29	422,338
2020-06-01	$41.02	$41.11	$40.30	$40.44	$38.00	548,895
2020-05-29	$40.00	$41.38	$39.83	$40.82	$38.36	776,157
2020-05-28	$40.04	$40.74	$39.48	$40.32	$37.89	664,466
2020-05-27	$39.87	$40.06	$39.01	$39.24	$36.88	375,369
2020-05-26	$39.62	$40.05	$38.89	$39.01	$36.66	345,250
2020-05-22	$38.64	$38.74	$38.00	$38.52	$36.20	306,303
2020-05-21	$39.53	$39.88	$38.45	$38.62	$36.29	565,947
2020-05-20	$40.31	$40.85	$39.56	$39.70	$37.31	575,192
2020-05-19	$39.49	$40.23	$39.07	$39.77	$37.38	1,001,732
2020-05-18	$38.78	$40.09	$38.35	$40.00	$37.59	828,268
2020-05-15	$36.15	$37.28	$35.69	$37.21	$34.97	1,993,447
2020-05-14	$35.27	$36.12	$34.24	$36.04	$33.87	694,342
2020-05-13	$36.41	$36.41	$34.91	$35.77	$33.62	613,059
2020-05-12	$37.99	$38.40	$36.66	$36.81	$34.59	724,842
2020-05-11	$38.80	$38.84	$37.27	$37.99	$35.70	788,039
2020-05-08	$39.08	$39.49	$38.33	$39.35	$36.98	335,863
2020-05-07	$37.77	$38.71	$37.66	$38.24	$35.94	501,155
2020-05-06	$38.92	$38.92	$37.05	$37.20	$34.96	451,244
2020-05-05	$39.30	$39.92	$38.89	$38.89	$36.55	482,286
2020-05-04	$38.72	$39.38	$37.62	$38.81	$36.47	599,657
2020-05-01	$39.83	$39.83	$38.62	$39.06	$36.71	651,737
2020-04-30	$41.94	$42.02	$40.40	$40.49	$38.05	511,178
2020-04-29	$43.79	$44.34	$42.65	$42.78	$39.90	579,171
2020-04-28	$43.45	$43.75	$42.35	$42.67	$39.80	549,748
2020-04-27	$41.69	$43.64	$41.50	$42.36	$39.51	767,389
2020-04-24	$40.60	$41.56	$40.02	$41.32	$38.54	510,657
2020-04-23	$41.11	$41.53	$40.38	$40.60	$37.87	408,496
2020-04-22	$40.51	$41.61	$39.60	$41.11	$38.34	581,213
2020-04-21	$39.63	$40.42	$39.04	$39.70	$37.03	549,905
2020-04-20	$42.53	$42.88	$40.49	$40.63	$37.90	637,861
2020-04-17	$43.61	$43.73	$42.47	$43.21	$40.30	504,100
2020-04-16	$42.83	$43.40	$41.51	$42.66	$39.79	670,750
2020-04-15	$43.55	$44.60	$42.48	$42.86	$39.98	643,307
2020-04-14	$44.95	$45.46	$43.94	$45.02	$41.99	628,002
2020-04-13	$45.70	$46.58	$42.87	$43.79	$40.84	695,769
2020-04-09	$45.11	$46.82	$44.45	$46.58	$43.44	703,961
2020-04-08	$42.26	$44.54	$41.66	$44.32	$41.34	813,853
2020-04-07	$43.03	$43.86	$41.07	$42.19	$39.35	912,592
2020-04-06	$39.85	$42.32	$39.69	$41.96	$39.14	760,149
2020-04-03	$38.06	$39.39	$37.76	$38.10	$35.54	1,178,614
2020-04-02	$35.39	$38.85	$35.39	$38.44	$35.85	764,454
2020-04-01	$36.33	$36.87	$35.40	$36.20	$33.76	861,415
2020-03-31	$39.01	$39.69	$37.13	$38.00	$35.44	856,466
2020-03-30	$40.18	$40.18	$38.47	$39.42	$36.77	670,711
2020-03-27	$37.45	$41.15	$36.79	$39.60	$36.93	647,270
2020-03-26	$34.17	$38.96	$34.17	$38.79	$36.18	717,018
2020-03-25	$33.43	$35.55	$32.11	$34.29	$31.98	838,758
2020-03-24	$32.16	$34.01	$30.15	$33.78	$31.51	715,492
2020-03-23	$29.46	$32.68	$28.02	$31.22	$29.12	1,153,075
2020-03-20	$33.60	$34.95	$29.60	$29.93	$27.92	1,357,169
2020-03-19	$30.91	$34.42	$30.20	$33.43	$31.18	1,265,952
2020-03-18	$34.48	$36.34	$27.08	$31.13	$29.03	1,723,553
2020-03-17	$34.62	$37.55	$34.21	$36.65	$34.18	1,293,713
2020-03-16	$35.20	$38.52	$33.25	$33.79	$31.52	1,384,136
2020-03-13	$41.60	$41.89	$38.47	$41.38	$38.59	956,369
2020-03-12	$42.60	$42.75	$38.53	$39.50	$36.84	1,115,168
2020-03-11	$47.50	$48.20	$44.73	$45.65	$42.58	740,758
2020-03-10	$48.13	$50.25	$46.48	$48.73	$45.45	1,271,200
2020-03-09	$49.00	$49.50	$46.70	$47.26	$44.08	1,018,200
2020-03-06	$50.71	$52.08	$49.92	$51.83	$48.34	498,071
2020-03-05	$51.05	$52.24	$51.00	$51.86	$48.37	638,702
2020-03-04	$49.80	$52.12	$49.60	$52.09	$48.58	707,996
2020-03-03	$49.41	$50.57	$48.53	$49.08	$45.78	671,803
2020-03-02	$47.08	$49.58	$46.76	$49.54	$46.21	825,588
2020-02-28	$48.81	$48.97	$45.47	$47.08	$43.91	1,689,200
2020-02-27	$51.82	$52.28	$49.48	$49.55	$46.22	578,187
2020-02-26	$53.22	$53.87	$52.15	$52.23	$48.71	519,835
2020-02-25	$54.25	$54.39	$53.08	$53.10	$49.53	495,072
2020-02-24	$54.12	$54.71	$54.03	$54.26	$50.61	840,703
2020-02-21	$54.90	$55.32	$54.44	$54.51	$50.84	577,106
2020-02-20	$54.91	$55.20	$54.51	$54.83	$51.14	282,513
2020-02-19	$55.70	$55.88	$55.00	$55.05	$51.34	438,894
2020-02-18	$55.96	$56.14	$55.77	$55.79	$52.04	278,905
2020-02-14	$55.87	$56.09	$55.62	$55.78	$52.03	252,521
2020-02-13	$55.03	$55.80	$54.98	$55.77	$52.02	279,960
2020-02-12	$55.21	$55.75	$54.92	$55.11	$51.40	585,119
2020-02-11	$54.54	$55.19	$54.54	$55.13	$51.42	478,341
2020-02-10	$54.59	$54.70	$54.12	$54.45	$50.79	494,872
2020-02-07	$54.81	$54.92	$54.46	$54.49	$50.82	376,436
2020-02-06	$54.53	$54.91	$54.46	$54.68	$51.00	343,165
2020-02-05	$54.17	$54.64	$53.96	$54.51	$50.84	492,211
2020-02-04	$54.51	$54.60	$54.02	$54.17	$50.52	672,359
2020-02-03	$54.31	$54.55	$53.97	$54.52	$50.85	576,597
2020-01-31	$54.66	$55.02	$54.15	$54.23	$50.58	622,272
2020-01-30	$54.45	$55.05	$54.39	$55.00	$51.01	680,176
2020-01-29	$54.29	$55.24	$54.04	$54.60	$50.64	1,095,864
2020-01-28	$53.74	$54.42	$53.74	$54.32	$50.38	667,970
2020-01-27	$53.43	$53.96	$53.30	$53.73	$49.83	768,239
2020-01-24	$52.86	$53.46	$52.83	$53.44	$49.56	751,595
2020-01-23	$52.27	$52.95	$52.17	$52.89	$49.05	550,133
2020-01-22	$52.00	$52.40	$51.43	$52.33	$48.53	1,358,342
2020-01-21	$51.49	$51.98	$51.19	$51.88	$48.12	512,344
2020-01-17	$51.30	$51.50	$50.89	$51.38	$47.65	453,334
2020-01-16	$51.29	$51.57	$51.08	$51.19	$47.48	553,439
2020-01-15	$50.26	$51.20	$50.26	$51.18	$47.47	662,397
2020-01-14	$50.29	$50.65	$49.85	$50.18	$46.54	739,154
2020-01-13	$49.71	$50.31	$49.71	$50.18	$46.54	1,045,789
2020-01-10	$49.04	$49.76	$48.88	$49.71	$46.10	916,070
2020-01-09	$49.00	$49.05	$48.52	$48.92	$45.37	1,001,237
2020-01-08	$48.91	$49.25	$48.74	$48.99	$45.44	2,726,729
2020-01-07	$49.65	$49.65	$49.13	$49.20	$45.63	268,353
2020-01-06	$49.90	$50.13	$49.67	$49.75	$46.14	429,784
2020-01-03	$49.59	$50.02	$49.59	$49.86	$46.24	263,367
2020-01-02	$50.91	$50.91	$49.57	$49.69	$46.08	369,445
2019-12-31	$50.54	$50.90	$50.52	$50.71	$47.03	316,558
2019-12-30	$50.31	$50.66	$50.16	$50.56	$46.89	220,986
2019-12-27	$50.43	$50.58	$50.21	$50.47	$46.81	185,995
2019-12-26	$50.19	$50.45	$50.05	$50.35	$46.70	135,696
2019-12-24	$50.40	$50.40	$49.91	$50.13	$46.49	209,127
2019-12-23	$51.25	$51.36	$50.26	$50.30	$46.65	355,057
2019-12-20	$51.28	$51.66	$51.07	$51.15	$47.44	1,609,125
2019-12-19	$51.70	$51.98	$51.16	$51.39	$47.66	590,094
2019-12-18	$51.49	$51.70	$50.50	$51.55	$47.81	524,721
2019-12-17	$50.89	$51.37	$50.73	$51.25	$47.53	431,910
2019-12-16	$49.95	$50.83	$49.55	$50.83	$47.14	535,007
2019-12-13	$49.30	$50.04	$49.15	$49.95	$46.33	418,860
2019-12-12	$49.23	$49.73	$49.09	$49.33	$45.75	481,527
2019-12-11	$48.99	$49.41	$48.76	$49.28	$45.70	396,270
2019-12-10	$48.72	$48.98	$48.42	$48.91	$45.36	261,047
2019-12-09	$49.00	$49.00	$48.38	$48.77	$45.23	273,371
2019-12-06	$48.88	$49.39	$48.74	$48.78	$45.24	311,538
2019-12-05	$49.08	$49.18	$48.61	$48.83	$45.29	335,492
2019-12-04	$48.69	$49.31	$48.67	$49.20	$45.63	370,373
2019-12-03	$48.14	$48.68	$47.96	$48.63	$45.10	286,355
2019-12-02	$48.31	$48.31	$47.85	$48.00	$44.52	386,908
2019-11-29	$48.63	$48.82	$48.39	$48.45	$44.93	102,359
2019-11-27	$48.33	$48.61	$47.98	$48.61	$45.08	362,301
2019-11-26	$48.38	$48.60	$48.08	$48.19	$44.69	350,153
2019-11-25	$48.53	$48.70	$48.24	$48.35	$44.84	416,365
2019-11-22	$49.10	$49.10	$48.21	$48.45	$44.93	257,041
2019-11-21	$49.56	$49.56	$48.48	$48.93	$45.38	356,896
2019-11-20	$48.50	$48.92	$48.36	$48.84	$45.30	254,372
2019-11-19	$48.39	$48.60	$48.00	$48.43	$44.92	404,766
2019-11-18	$48.42	$49.02	$48.38	$48.45	$44.93	225,934
2019-11-15	$49.03	$49.03	$48.18	$48.41	$44.90	412,584
2019-11-14	$48.67	$49.20	$48.41	$48.90	$45.35	561,391
2019-11-13	$47.93	$48.70	$47.79	$48.53	$45.01	299,777
2019-11-12	$47.64	$48.06	$47.55	$47.88	$44.41	346,070
2019-11-11	$47.64	$47.88	$47.41	$47.44	$44.00	251,926
2019-11-08	$48.13	$48.27	$47.52	$47.85	$44.38	288,548
2019-11-07	$49.12	$49.16	$47.23	$48.11	$44.62	499,457
2019-11-06	$49.31	$49.82	$49.14	$49.15	$45.58	297,989
2019-11-05	$50.35	$50.41	$49.08	$49.28	$45.70	382,062
2019-11-04	$51.82	$51.82	$50.23	$50.45	$46.79	476,377
2019-11-01	$51.93	$52.28	$51.02	$51.76	$48.00	798,250
2019-10-31	$51.38	$52.30	$51.19	$52.15	$48.37	466,952
2019-10-30	$50.49	$51.93	$50.49	$51.72	$47.70	709,346
2019-10-29	$50.60	$50.81	$50.39	$50.58	$46.65	449,276
2019-10-28	$50.89	$51.38	$50.37	$50.65	$46.71	247,875
2019-10-25	$51.99	$52.07	$51.16	$51.21	$47.23	307,346
2019-10-24	$52.00	$52.39	$51.88	$52.01	$47.97	269,541
2019-10-23	$52.22	$52.30	$51.63	$52.01	$47.97	231,178
2019-10-22	$51.97	$52.39	$51.84	$52.10	$48.05	209,375
2019-10-21	$52.24	$52.40	$51.75	$51.96	$47.92	247,933
2019-10-18	$51.32	$52.12	$51.23	$52.03	$47.99	305,347
2019-10-17	$51.08	$51.63	$51.07	$51.43	$47.43	239,705
2019-10-16	$50.49	$51.05	$50.33	$51.02	$47.06	306,949
2019-10-15	$51.26	$51.48	$50.57	$50.65	$46.71	298,091
2019-10-14	$51.89	$51.94	$50.95	$51.16	$47.19	227,658
2019-10-11	$52.14	$52.54	$51.77	$51.83	$47.80	470,735
2019-10-10	$51.84	$52.13	$51.34	$52.02	$47.98	255,631
2019-10-09	$52.01	$52.14	$51.60	$51.88	$47.85	194,351
2019-10-08	$52.33	$52.52	$51.62	$51.71	$47.69	283,163
2019-10-07	$52.85	$52.98	$52.25	$52.48	$48.40	326,616
2019-10-04	$52.12	$52.93	$51.80	$52.92	$48.81	371,972
2019-10-03	$51.71	$52.16	$51.47	$52.12	$48.07	310,026
2019-10-02	$52.47	$52.51	$51.22	$51.68	$47.66	377,095
2019-10-01	$51.95	$52.71	$51.89	$52.56	$48.48	418,518
2019-09-30	$51.74	$52.95	$51.74	$52.08	$48.03	559,902
2019-09-27	$51.99	$52.05	$51.16	$51.45	$47.45	251,759
2019-09-26	$52.18	$52.50	$51.80	$51.84	$47.81	280,686
2019-09-25	$51.86	$52.41	$51.66	$52.14	$48.09	329,115
2019-09-24	$51.57	$52.16	$51.47	$51.89	$47.86	399,266
2019-09-23	$51.36	$51.78	$51.36	$51.43	$47.43	356,702
2019-09-20	$51.15	$51.67	$50.84	$51.47	$47.47	769,612
2019-09-19	$50.96	$51.27	$50.71	$51.11	$47.14	250,985
2019-09-18	$50.47	$50.73	$49.86	$50.72	$46.78	433,275
2019-09-17	$50.07	$50.61	$50.00	$50.34	$46.43	317,493
2019-09-16	$50.17	$50.30	$49.96	$50.10	$46.21	319,543
2019-09-13	$50.73	$50.92	$49.78	$50.17	$46.27	366,279
2019-09-12	$50.61	$51.03	$50.40	$50.74	$46.80	443,901
2019-09-11	$49.44	$50.28	$48.93	$50.19	$46.29	504,441
2019-09-10	$49.72	$49.72	$48.71	$49.44	$45.60	381,895
2019-09-09	$50.41	$50.52	$49.42	$49.79	$45.92	325,479
2019-09-06	$51.10	$51.16	$50.38	$50.52	$46.60	279,224
2019-09-05	$51.51	$51.70	$50.73	$50.81	$46.86	299,147
2019-09-04	$52.00	$52.00	$51.40	$51.65	$47.64	248,403
2019-09-03	$50.88	$51.73	$50.87	$51.71	$47.69	272,870
2019-08-30	$51.45	$51.47	$50.96	$51.01	$47.05	320,502
2019-08-29	$50.95	$51.32	$50.70	$51.30	$47.31	261,961
2019-08-28	$50.29	$51.01	$50.24	$50.67	$46.73	369,263
2019-08-27	$50.52	$50.74	$49.93	$50.24	$46.34	430,223
2019-08-26	$50.03	$50.46	$49.95	$50.32	$46.41	327,039
2019-08-23	$50.92	$51.22	$49.66	$49.78	$45.91	296,613
2019-08-22	$51.20	$51.33	$50.62	$51.04	$47.07	238,743
2019-08-21	$51.25	$51.37	$50.85	$51.26	$47.28	628,527
2019-08-20	$50.70	$50.90	$50.28	$50.85	$46.90	399,218
2019-08-19	$51.12	$51.12	$50.21	$50.64	$46.71	425,793
2019-08-16	$50.44	$51.06	$50.31	$51.00	$47.04	383,888
2019-08-15	$49.38	$50.46	$49.30	$50.31	$46.40	359,838
2019-08-14	$50.34	$50.66	$49.16	$49.30	$45.47	378,850
2019-08-13	$50.25	$50.70	$50.02	$50.38	$46.47	313,729
2019-08-12	$50.39	$50.74	$50.07	$50.46	$46.54	176,000
2019-08-09	$50.45	$50.75	$50.31	$50.46	$46.54	307,964
2019-08-08	$49.60	$50.78	$49.39	$50.53	$46.60	410,050
2019-08-07	$49.10	$49.79	$48.34	$49.52	$45.67	321,944
2019-08-06	$48.49	$49.09	$47.59	$49.04	$45.23	522,859
2019-08-05	$48.75	$49.22	$48.40	$48.62	$44.84	702,569
2019-08-02	$49.66	$50.24	$49.08	$49.14	$45.05	494,907
2019-08-01	$49.55	$50.68	$49.55	$50.47	$46.27	443,954
2019-07-31	$50.28	$50.68	$49.64	$49.67	$45.54	610,970
2019-07-30	$50.31	$50.75	$50.03	$50.32	$46.14	240,987
2019-07-29	$50.59	$50.71	$50.11	$50.51	$46.31	326,734
2019-07-26	$50.05	$50.65	$49.98	$50.50	$46.30	277,279
2019-07-25	$50.23	$50.38	$49.67	$50.01	$45.85	293,602
2019-07-24	$49.99	$50.24	$49.47	$50.17	$46.00	340,514
2019-07-23	$49.74	$50.19	$49.44	$49.94	$45.79	378,065
2019-07-22	$49.72	$49.92	$49.24	$49.75	$45.61	323,184
2019-07-19	$50.15	$50.54	$49.59	$49.62	$45.49	385,342
2019-07-18	$49.66	$50.38	$49.32	$50.31	$46.13	372,684
2019-07-17	$49.41	$50.20	$49.41	$49.79	$45.65	419,604
2019-07-16	$48.92	$49.49	$48.89	$49.41	$45.30	281,725
2019-07-15	$49.84	$49.88	$49.21	$49.30	$45.20	373,797
2019-07-12	$49.85	$50.23	$49.42	$49.51	$45.39	558,233
2019-07-11	$50.50	$50.77	$50.05	$50.40	$46.21	296,637
2019-07-10	$50.80	$51.04	$50.58	$50.61	$46.40	254,080
2019-07-09	$50.49	$50.71	$50.25	$50.66	$46.45	228,683
2019-07-08	$51.00	$51.16	$50.49	$50.64	$46.43	304,914
2019-07-05	$50.96	$51.09	$50.34	$51.06	$46.81	313,145
2019-07-03	$50.98	$51.44	$50.68	$51.25	$46.99	202,693
2019-07-02	$50.96	$51.23	$50.67	$50.86	$46.63	479,905
2019-07-01	$51.35	$51.35	$50.24	$50.89	$46.66	250,089
2019-06-28	$50.79	$51.50	$50.79	$50.91	$46.68	720,165
2019-06-27	$51.12	$51.17	$50.42	$50.86	$46.63	323,684
2019-06-26	$51.62	$51.81	$51.07	$51.09	$46.84	413,212
2019-06-25	$51.72	$52.10	$51.56	$51.70	$47.40	313,822
2019-06-24	$51.89	$51.96	$51.27	$51.64	$47.35	601,393
2019-06-21	$51.50	$51.81	$51.15	$51.78	$47.47	745,875
2019-06-20	$51.76	$51.89	$51.18	$51.83	$47.52	388,597
2019-06-19	$50.70	$51.58	$50.44	$51.44	$47.16	324,748
2019-06-18	$51.25	$51.32	$50.59	$50.87	$46.64	249,095
2019-06-17	$50.72	$51.12	$50.23	$50.92	$46.69	359,333
2019-06-14	$50.51	$50.94	$50.39	$50.72	$46.50	242,709
2019-06-13	$50.52	$50.54	$49.99	$50.53	$46.33	355,130
2019-06-12	$49.60	$50.21	$49.60	$50.17	$46.00	404,242
2019-06-11	$49.65	$49.65	$48.85	$49.15	$45.06	348,120
2019-06-10	$49.78	$49.78	$49.10	$49.65	$45.52	297,739
2019-06-07	$50.20	$50.60	$49.74	$49.78	$45.64	500,770
2019-06-06	$49.55	$49.87	$49.19	$49.86	$45.71	903,395
2019-06-05	$48.59	$49.61	$48.49	$49.33	$45.23	365,966
2019-06-04	$47.95	$48.76	$47.09	$48.59	$44.55	884,807
2019-06-03	$47.38	$47.91	$47.12	$47.84	$43.86	429,252
2019-05-31	$46.18	$47.12	$46.17	$47.11	$43.19	448,624
2019-05-30	$46.45	$46.76	$45.88	$46.35	$42.50	285,011
2019-05-29	$46.85	$46.94	$46.24	$46.52	$42.65	390,121
2019-05-28	$47.53	$47.58	$46.81	$46.87	$42.97	259,610
2019-05-24	$47.77	$48.03	$47.46	$47.48	$43.53	451,419
2019-05-23	$47.75	$47.86	$47.58	$47.76	$43.79	245,734
2019-05-22	$47.34	$47.89	$47.24	$47.87	$43.89	273,815
2019-05-21	$46.91	$47.56	$46.91	$47.34	$43.40	339,716
2019-05-20	$47.15	$47.59	$46.86	$47.10	$43.18	456,039
2019-05-17	$47.49	$47.70	$46.89	$47.14	$43.22	886,629
2019-05-16	$47.73	$48.21	$47.46	$47.80	$43.82	266,508
2019-05-15	$47.63	$48.03	$47.58	$47.71	$43.74	203,785
2019-05-14	$48.20	$48.35	$47.72	$47.74	$43.77	213,668
2019-05-13	$47.73	$48.31	$47.68	$48.28	$44.27	302,128
2019-05-10	$47.11	$48.01	$46.82	$48.01	$44.02	502,895
2019-05-09	$46.37	$46.87	$46.23	$46.55	$42.68	349,250
2019-05-08	$46.97	$46.98	$46.28	$46.33	$42.48	279,899
2019-05-07	$47.38	$47.95	$46.43	$46.79	$42.90	499,163
2019-05-06	$46.96	$47.65	$46.96	$47.45	$43.50	527,904
2019-05-03	$46.21	$47.28	$46.21	$47.10	$43.18	412,142
2019-05-02	$45.70	$46.24	$45.57	$46.11	$42.28	381,623
2019-05-01	$46.10	$46.34	$45.61	$45.86	$42.05	310,900
2019-04-30	$45.60	$46.57	$45.41	$46.44	$42.31	397,046
2019-04-29	$45.58	$45.64	$45.25	$45.53	$41.48	247,603
2019-04-26	$45.76	$46.00	$45.61	$45.67	$41.61	245,021
2019-04-25	$45.31	$45.66	$44.91	$45.53	$41.48	201,847
2019-04-24	$45.21	$45.48	$44.82	$45.14	$41.13	238,941
2019-04-23	$44.55	$44.92	$44.43	$44.81	$40.83	443,888
2019-04-22	$44.52	$44.93	$44.28	$44.54	$40.58	199,314
2019-04-18	$45.03	$45.19	$44.61	$44.65	$40.68	338,875
2019-04-17	$45.15	$45.19	$44.81	$44.95	$40.95	407,778
2019-04-16	$45.81	$45.99	$45.05	$45.15	$41.14	183,297
2019-04-15	$46.03	$46.25	$45.62	$45.73	$41.66	313,214
2019-04-12	$46.03	$46.15	$45.57	$45.97	$41.88	308,075
2019-04-11	$45.60	$46.13	$45.56	$46.09	$41.99	318,253
2019-04-10	$45.97	$46.36	$45.57	$45.68	$41.62	308,888
2019-04-09	$45.78	$45.99	$45.60	$45.80	$41.73	352,514
2019-04-08	$46.46	$46.46	$45.81	$45.86	$41.78	400,102
2019-04-05	$45.86	$46.50	$45.67	$46.49	$42.36	393,280
2019-04-04	$45.99	$46.07	$45.64	$45.89	$41.81	262,022
2019-04-03	$46.42	$46.50	$45.87	$45.90	$41.82	546,873
2019-04-02	$46.82	$46.82	$46.15	$46.33	$42.21	524,366
2019-04-01	$47.35	$47.42	$46.53	$46.72	$42.57	371,032
2019-03-29	$47.38	$47.61	$46.99	$47.34	$43.13	480,848
2019-03-28	$47.34	$47.61	$46.81	$47.30	$43.09	387,693
2019-03-27	$47.62	$47.62	$47.06	$47.33	$43.12	311,116
2019-03-26	$47.44	$47.85	$47.38	$47.69	$43.45	501,208
2019-03-25	$47.48	$47.54	$47.12	$47.31	$43.10	291,371
2019-03-22	$47.13	$47.92	$47.07	$47.30	$43.09	557,006
2019-03-21	$46.41	$47.28	$45.66	$47.06	$42.88	419,428
2019-03-20	$46.39	$47.14	$46.03	$46.49	$42.36	575,758
2019-03-19	$47.41	$47.41	$46.12	$46.38	$42.26	441,203
2019-03-18	$47.28	$47.67	$46.95	$47.44	$43.22	387,927
2019-03-15	$46.55	$47.38	$46.49	$47.17	$42.98	793,600
2019-03-14	$46.92	$47.09	$46.49	$46.53	$42.39	377,259
2019-03-13	$47.16	$47.39	$46.74	$46.82	$42.66	600,072
2019-03-12	$47.11	$47.28	$46.77	$47.20	$43.00	825,582
2019-03-11	$45.97	$47.15	$45.90	$47.11	$42.92	1,075,075
2019-03-08	$45.23	$45.90	$45.02	$45.86	$41.78	943,762
2019-03-07	$44.45	$45.02	$44.28	$44.94	$40.94	709,080
2019-03-06	$44.32	$44.46	$44.04	$44.23	$40.30	399,700
2019-03-05	$44.65	$44.80	$44.24	$44.32	$40.38	308,863
2019-03-04	$44.81	$44.81	$44.16	$44.76	$40.78	436,514
2019-03-01	$43.83	$44.93	$43.43	$44.79	$40.81	928,941
2019-02-28	$44.14	$44.16	$43.56	$43.68	$39.80	666,669
2019-02-27	$44.33	$44.69	$43.19	$43.83	$39.93	630,201
2019-02-26	$44.22	$44.63	$44.13	$44.36	$40.42	296,174
2019-02-25	$44.60	$44.71	$44.06	$44.23	$40.30	336,574
2019-02-22	$44.35	$44.61	$44.16	$44.60	$40.63	309,167
2019-02-21	$43.69	$44.24	$43.40	$44.17	$40.24	232,325
2019-02-20	$43.57	$44.05	$43.45	$43.90	$40.00	301,405
2019-02-19	$43.40	$43.85	$43.29	$43.59	$39.71	265,516
2019-02-15	$43.23	$43.58	$43.11	$43.36	$39.50	412,947
2019-02-14	$42.97	$43.32	$42.72	$43.06	$39.23	365,346
2019-02-13	$42.82	$42.97	$42.58	$42.97	$39.15	267,783
2019-02-12	$42.87	$43.15	$42.57	$42.90	$39.09	249,574
2019-02-11	$42.93	$43.17	$42.63	$42.74	$38.94	242,591
2019-02-08	$42.59	$43.09	$42.41	$42.90	$39.09	309,840
2019-02-07	$41.73	$42.73	$41.63	$42.68	$38.88	280,318
2019-02-06	$41.87	$41.90	$41.59	$41.78	$38.06	285,358
2019-02-05	$41.89	$42.35	$41.70	$41.90	$38.17	462,502
2019-02-04	$41.64	$41.99	$41.14	$41.97	$38.24	261,468
2019-02-01	$42.46	$42.73	$41.25	$41.76	$38.05	489,761
2019-01-31	$41.85	$42.70	$41.68	$42.59	$38.80	422,701
2019-01-30	$41.93	$42.37	$41.86	$42.16	$38.15	606,752
2019-01-29	$42.15	$42.46	$41.80	$41.95	$37.96	227,774
2019-01-28	$41.94	$42.40	$41.61	$42.01	$38.02	281,935
2019-01-25	$42.92	$43.14	$41.98	$41.99	$38.00	285,061
2019-01-24	$42.62	$43.20	$42.08	$43.16	$39.06	271,033
2019-01-23	$42.14	$42.62	$42.11	$42.62	$38.57	398,341
2019-01-22	$41.87	$42.35	$41.49	$41.95	$37.96	392,877
2019-01-18	$41.69	$42.02	$41.61	$42.00	$38.01	515,267
2019-01-17	$41.22	$41.68	$41.21	$41.55	$37.60	434,034
2019-01-16	$41.11	$41.31	$40.76	$41.18	$37.26	540,876
2019-01-15	$40.18	$41.25	$40.14	$41.17	$37.26	270,633
2019-01-14	$40.53	$40.80	$40.06	$40.32	$36.49	475,166
2019-01-11	$41.69	$41.96	$41.26	$41.51	$37.56	230,768
2019-01-10	$40.90	$41.86	$40.79	$41.80	$37.83	226,745
2019-01-09	$41.37	$41.37	$40.66	$40.85	$36.97	201,923
2019-01-08	$40.41	$41.44	$40.35	$41.42	$37.48	342,497
2019-01-07	$40.58	$40.98	$39.98	$40.45	$36.60	377,038
2019-01-04	$39.85	$40.91	$39.78	$40.86	$36.97	463,889
2019-01-03	$40.26	$40.57	$39.71	$40.07	$36.26	364,499
2019-01-02	$40.92	$40.92	$39.90	$40.24	$36.41	484,861
2018-12-31	$40.90	$41.12	$40.35	$41.09	$37.18	438,815
2018-12-28	$40.86	$41.32	$40.53	$40.83	$36.95	399,084
2018-12-27	$40.21	$40.80	$39.77	$40.79	$36.91	773,171
2018-12-26	$40.02	$40.72	$39.52	$40.64	$36.78	407,550
2018-12-24	$42.36	$42.43	$39.85	$39.96	$36.16	259,021
2018-12-21	$43.09	$44.33	$42.43	$42.48	$38.44	1,544,139
2018-12-20	$42.59	$43.82	$42.15	$43.26	$39.15	443,187
2018-12-19	$42.62	$43.12	$42.01	$42.53	$38.49	507,766
2018-12-18	$43.28	$43.57	$42.40	$42.45	$38.41	518,458
2018-12-17	$44.35	$44.39	$42.84	$43.00	$38.91	587,172
2018-12-14	$44.72	$44.91	$44.05	$44.23	$40.02	501,233
2018-12-13	$44.45	$45.35	$44.39	$44.70	$40.45	567,619
2018-12-12	$44.50	$45.15	$44.26	$44.41	$40.19	592,366
2018-12-11	$44.20	$44.57	$43.85	$44.36	$40.14	439,717
2018-12-10	$43.80	$44.15	$43.31	$44.04	$39.85	332,520
2018-12-07	$43.00	$44.07	$42.71	$43.75	$39.59	541,076
2018-12-06	$43.43	$43.48	$42.12	$42.97	$38.88	701,255
2018-12-04	$43.75	$44.41	$43.27	$43.41	$39.28	771,411
2018-12-03	$43.20	$43.52	$42.61	$43.48	$39.35	310,938
2018-11-30	$42.23	$43.29	$42.11	$43.22	$39.11	501,817
2018-11-29	$42.63	$42.81	$41.77	$42.22	$38.21	428,575
2018-11-28	$42.66	$43.00	$42.40	$42.76	$38.69	375,185
2018-11-27	$42.36	$42.78	$42.16	$42.60	$38.55	340,534
2018-11-26	$42.25	$42.40	$41.99	$42.34	$38.31	342,485
2018-11-23	$41.94	$42.33	$41.69	$42.14	$38.13	131,345
2018-11-21	$42.42	$42.64	$41.82	$41.95	$37.96	314,264
2018-11-20	$42.68	$43.12	$42.11	$42.54	$38.50	517,611
2018-11-19	$42.35	$42.67	$41.97	$42.64	$38.59	459,297
2018-11-16	$42.16	$42.72	$42.16	$42.38	$38.35	465,975
2018-11-15	$41.45	$42.01	$40.79	$42.01	$38.02	409,764
2018-11-14	$41.11	$41.94	$41.01	$41.66	$37.70	677,804
2018-11-13	$40.92	$41.50	$40.60	$41.41	$37.47	639,556
2018-11-12	$40.42	$41.26	$40.09	$40.83	$36.95	423,200
2018-11-09	$40.50	$41.11	$40.50	$40.61	$36.75	701,672
2018-11-08	$40.79	$41.00	$39.89	$40.70	$36.83	420,001
2018-11-07	$39.43	$40.69	$39.23	$40.67	$36.80	742,275
2018-11-06	$38.75	$39.61	$38.52	$39.35	$35.61	649,350
2018-11-05	$38.04	$39.17	$38.04	$38.96	$35.26	528,935
2018-11-02	$38.41	$38.75	$37.67	$38.14	$34.51	436,543
2018-11-01	$38.21	$38.35	$37.93	$38.31	$34.67	447,988
2018-10-31	$38.81	$38.81	$38.03	$38.41	$34.52	427,330
2018-10-30	$39.00	$39.37	$38.54	$38.98	$35.03	479,455
2018-10-29	$38.73	$39.23	$38.64	$38.86	$34.92	322,919
2018-10-26	$39.18	$39.24	$38.19	$38.65	$34.73	452,363
2018-10-25	$40.02	$40.26	$38.96	$39.10	$35.14	665,095
2018-10-24	$39.54	$40.55	$39.39	$40.26	$36.18	540,887
2018-10-23	$39.88	$40.10	$39.33	$39.35	$35.36	316,314
2018-10-22	$40.38	$40.48	$39.78	$39.86	$35.82	467,540
2018-10-19	$39.51	$40.34	$39.51	$40.29	$36.21	437,495
2018-10-18	$39.19	$39.72	$39.19	$39.57	$35.56	515,774
2018-10-17	$38.94	$39.11	$38.51	$39.10	$35.14	269,483
2018-10-16	$38.33	$39.09	$38.08	$38.93	$34.99	306,649
2018-10-15	$38.16	$38.80	$38.16	$38.53	$34.63	323,545
2018-10-12	$38.63	$38.68	$37.90	$38.31	$34.43	521,480
2018-10-11	$39.73	$39.90	$38.47	$38.59	$34.68	595,498
2018-10-10	$39.82	$40.59	$39.69	$39.72	$35.70	474,200
2018-10-09	$39.85	$40.52	$39.73	$39.95	$35.90	538,382
2018-10-08	$39.66	$40.34	$39.56	$39.88	$35.84	307,694
2018-10-05	$39.12	$39.71	$38.97	$39.52	$35.52	455,137
2018-10-04	$38.96	$39.48	$38.65	$39.14	$35.18	355,652
2018-10-03	$39.39	$39.78	$38.85	$39.14	$35.18	241,373
2018-10-02	$38.84	$39.60	$38.76	$39.42	$35.43	315,359
2018-10-01	$39.39	$39.39	$38.59	$38.76	$34.83	361,329
2018-09-28	$38.80	$39.50	$38.80	$39.45	$35.45	309,446
2018-09-27	$38.35	$39.15	$38.15	$38.75	$34.82	299,312
2018-09-26	$38.80	$39.00	$38.20	$38.20	$34.33	326,493
2018-09-25	$39.25	$39.25	$38.65	$38.70	$34.78	223,174
2018-09-24	$39.30	$39.50	$39.20	$39.30	$35.32	262,321
2018-09-21	$39.30	$39.70	$39.10	$39.40	$35.41	690,791
2018-09-20	$38.90	$39.48	$38.65	$39.45	$35.45	280,246
2018-09-19	$40.35	$40.35	$38.70	$38.90	$34.96	369,258
2018-09-18	$39.90	$40.45	$39.60	$40.25	$36.17	442,659
2018-09-17	$39.90	$40.00	$39.55	$39.90	$35.86	215,106
2018-09-14	$39.55	$39.92	$39.30	$39.70	$35.68	305,331
2018-09-13	$39.70	$39.85	$39.44	$39.75	$35.72	318,819
2018-09-12	$39.40	$39.75	$39.20	$39.60	$35.59	268,271
2018-09-11	$39.45	$39.80	$39.45	$39.50	$35.50	194,684
2018-09-10	$39.50	$39.75	$39.40	$39.50	$35.50	420,784
2018-09-07	$39.95	$40.25	$39.30	$39.35	$35.36	414,000
2018-09-06	$39.80	$40.75	$39.60	$40.20	$36.13	808,721
2018-09-05	$38.75	$39.75	$38.75	$39.70	$35.68	347,322
2018-09-04	$38.85	$39.30	$38.70	$38.75	$34.82	337,617
2018-08-31	$39.15	$39.45	$38.83	$38.95	$35.00	353,214
2018-08-30	$39.25	$39.45	$39.15	$39.20	$35.23	266,727
2018-08-29	$38.95	$39.40	$38.90	$39.25	$35.27	257,908
2018-08-28	$38.90	$39.15	$38.55	$38.90	$34.96	250,516
2018-08-27	$39.55	$39.55	$38.85	$38.90	$34.96	282,801
2018-08-24	$39.40	$39.65	$39.30	$39.55	$35.54	367,543
2018-08-23	$39.55	$39.80	$39.20	$39.40	$35.41	336,599
2018-08-22	$40.20	$40.35	$39.31	$39.55	$35.54	377,761
2018-08-21	$40.35	$40.50	$40.10	$40.30	$36.22	391,970
2018-08-20	$40.85	$40.90	$40.25	$40.40	$36.31	365,516
2018-08-17	$40.35	$40.95	$40.25	$40.65	$36.53	408,050
2018-08-16	$39.85	$40.40	$39.70	$40.35	$36.26	601,820
2018-08-15	$40.20	$40.80	$39.92	$39.95	$35.90	431,396
2018-08-14	$39.85	$40.55	$39.85	$40.10	$36.04	303,682
2018-08-13	$39.90	$40.00	$39.45	$39.80	$35.77	293,556
2018-08-10	$39.95	$40.50	$39.75	$39.80	$35.77	339,836
2018-08-09	$39.65	$40.05	$39.55	$39.95	$35.90	224,703
2018-08-08	$39.60	$40.15	$39.50	$39.70	$35.68	550,050
2018-08-07	$39.90	$39.95	$39.60	$39.75	$35.72	561,428
2018-08-06	$39.60	$40.00	$39.60	$39.90	$35.86	284,480
2018-08-03	$39.40	$39.85	$39.30	$39.60	$35.59	370,862
2018-08-02	$38.85	$39.83	$38.60	$39.70	$35.44	594,083
2018-08-01	$39.25	$39.25	$38.25	$38.85	$34.68	1,374,655
2018-07-31	$38.85	$39.90	$38.35	$39.35	$35.13	1,111,388
2018-07-30	$38.15	$38.55	$37.90	$38.10	$34.01	388,542
2018-07-27	$38.45	$38.83	$38.20	$38.30	$34.19	672,198
2018-07-26	$38.40	$38.95	$38.28	$38.45	$34.33	350,839
2018-07-25	$37.80	$38.35	$37.80	$38.10	$34.01	398,095
2018-07-24	$37.85	$38.08	$37.17	$37.85	$33.79	753,051
2018-07-23	$38.05	$38.25	$37.60	$37.95	$33.88	498,056
2018-07-20	$38.25	$38.40	$37.53	$38.05	$33.97	313,188
2018-07-19	$37.80	$38.55	$37.80	$38.30	$34.19	543,229
2018-07-18	$37.90	$38.10	$37.53	$37.65	$33.61	321,776
2018-07-17	$38.35	$38.45	$37.95	$38.00	$33.92	293,662
2018-07-16	$38.30	$38.45	$37.95	$38.25	$34.15	320,870
2018-07-13	$38.40	$38.65	$37.95	$38.30	$34.19	321,755
2018-07-12	$38.65	$38.80	$38.25	$38.40	$34.28	273,041
2018-07-11	$38.35	$38.95	$38.35	$38.60	$34.46	431,625
2018-07-10	$37.80	$38.50	$37.60	$38.25	$34.15	449,834
2018-07-09	$39.80	$39.80	$37.85	$38.00	$33.92	524,679
2018-07-06	$39.50	$39.85	$39.35	$39.70	$35.44	717,930
2018-07-05	$39.20	$39.55	$38.88	$39.50	$35.26	490,095
2018-07-03	$39.10	$39.55	$38.80	$39.15	$34.95	279,407
2018-07-02	$39.00	$39.20	$38.60	$39.00	$34.82	391,434
2018-06-29	$38.85	$39.15	$38.60	$38.90	$34.73	559,137
2018-06-28	$39.05	$39.35	$38.92	$38.95	$34.77	290,921
2018-06-27	$38.75	$39.10	$38.50	$38.95	$34.77	212,294
2018-06-26	$38.85	$39.25	$38.73	$38.85	$34.68	576,068
2018-06-25	$38.85	$39.05	$38.70	$38.95	$34.77	354,472
2018-06-22	$38.30	$38.85	$38.30	$38.70	$34.55	513,454
2018-06-21	$38.05	$38.35	$37.70	$38.20	$34.10	331,022
2018-06-20	$38.60	$38.85	$37.70	$37.80	$33.75	542,281
2018-06-19	$37.90	$38.80	$37.90	$38.65	$34.50	423,383
2018-06-18	$36.80	$38.05	$36.60	$37.85	$33.79	571,681
2018-06-15	$36.40	$36.83	$36.15	$36.75	$32.81	670,472
2018-06-14	$36.00	$36.45	$35.99	$36.45	$32.54	354,249
2018-06-13	$35.65	$36.03	$35.45	$35.85	$32.00	387,392
2018-06-12	$34.95	$35.70	$34.95	$35.65	$31.83	372,057
2018-06-11	$35.70	$35.70	$34.95	$35.05	$31.29	358,232
2018-06-08	$36.00	$36.15	$35.50	$35.70	$31.87	393,596
2018-06-07	$35.80	$36.45	$35.65	$35.85	$32.00	518,012
2018-06-06	$37.55	$37.60	$35.25	$35.80	$31.96	1,052,625
2018-06-05	$38.50	$38.55	$37.50	$37.55	$33.52	435,777
2018-06-04	$39.25	$39.35	$38.35	$38.50	$34.37	718,228
2018-06-01	$39.95	$40.05	$39.00	$39.05	$34.86	258,359
2018-05-31	$40.45	$40.55	$39.90	$39.95	$35.66	433,852
2018-05-30	$39.75	$40.60	$39.75	$40.45	$36.11	420,018
2018-05-29	$39.50	$40.15	$39.35	$39.75	$35.49	355,139
2018-05-25	$39.10	$39.65	$39.00	$39.60	$35.35	287,322
2018-05-24	$38.85	$39.15	$38.70	$39.00	$34.82	209,378
2018-05-23	$38.50	$39.10	$38.10	$38.95	$34.77	296,200
2018-05-22	$38.10	$38.50	$37.95	$38.40	$34.28	293,714
2018-05-21	$37.90	$38.15	$37.60	$38.00	$33.92	311,027
2018-05-18	$37.95	$38.08	$37.60	$37.90	$33.83	531,631
2018-05-17	$37.95	$38.05	$37.63	$37.80	$33.75	338,559
2018-05-16	$38.30	$38.30	$37.65	$37.95	$33.88	450,353
2018-05-15	$38.25	$38.35	$37.90	$38.15	$34.06	657,127
2018-05-14	$38.70	$38.85	$38.25	$38.50	$34.37	312,165
2018-05-11	$38.70	$38.95	$38.60	$38.70	$34.55	332,115
2018-05-10	$38.45	$38.55	$38.15	$38.45	$34.33	237,177
2018-05-09	$38.50	$38.50	$37.85	$38.20	$34.10	239,885
2018-05-08	$39.30	$39.40	$38.23	$38.40	$34.28	381,635
2018-05-07	$40.15	$40.15	$39.30	$39.40	$35.17	762,713
2018-05-04	$39.85	$40.28	$39.70	$40.10	$35.80	423,921
2018-05-03	$38.85	$40.35	$38.35	$39.75	$35.49	1,020,438
2018-05-02	$39.00	$39.33	$38.70	$38.95	$34.77	1,248,306
2018-05-01	$39.50	$39.50	$38.90	$39.15	$34.95	449,277
2018-04-30	$40.20	$40.35	$39.65	$39.65	$35.16	640,085
2018-04-27	$39.35	$40.73	$39.35	$40.05	$35.51	620,682
2018-04-26	$39.20	$39.90	$39.00	$39.70	$35.20	559,003
2018-04-25	$39.40	$39.60	$39.00	$39.15	$34.72	640,445
2018-04-24	$39.05	$39.70	$38.92	$39.50	$35.03	557,994
2018-04-23	$38.80	$39.10	$38.70	$38.95	$34.54	441,950
2018-04-20	$38.60	$38.75	$38.35	$38.65	$34.27	369,960
2018-04-19	$38.50	$38.75	$38.42	$38.75	$34.36	271,879
2018-04-18	$39.10	$39.30	$38.60	$38.60	$34.23	747,761
2018-04-17	$38.80	$39.30	$38.55	$39.10	$34.67	327,983
2018-04-16	$37.90	$38.75	$37.85	$38.70	$34.32	407,596
2018-04-13	$37.35	$37.85	$37.35	$37.80	$33.52	350,354
2018-04-12	$38.00	$38.00	$37.10	$37.25	$33.03	397,624
2018-04-11	$37.45	$37.65	$37.28	$37.50	$33.25	238,833
2018-04-10	$37.90	$37.95	$37.40	$37.50	$33.25	646,841
2018-04-09	$37.95	$38.35	$37.75	$37.85	$33.56	303,989
2018-04-06	$38.10	$38.40	$37.80	$37.95	$33.65	440,104
2018-04-05	$37.95	$38.23	$37.45	$38.10	$33.78	360,188
2018-04-04	$37.75	$38.05	$37.40	$37.90	$33.61	571,170
2018-04-03	$37.50	$38.10	$37.40	$37.85	$33.56	703,195
2018-04-02	$38.30	$38.60	$37.38	$37.55	$33.30	517,052
2018-03-29	$38.15	$38.70	$38.15	$38.25	$33.92	701,408
2018-03-28	$38.00	$38.65	$37.80	$38.30	$33.96	779,286
2018-03-27	$37.35	$38.20	$37.20	$37.90	$33.61	473,024
2018-03-26	$36.85	$37.40	$36.73	$37.35	$33.12	557,536
2018-03-23	$37.15	$37.70	$36.45	$36.45	$32.32	478,133
2018-03-22	$37.00	$38.10	$36.85	$37.20	$32.99	568,650
2018-03-21	$37.05	$37.55	$36.92	$37.00	$32.81	362,306
2018-03-20	$37.10	$37.30	$36.75	$37.00	$32.81	315,330
2018-03-19	$37.00	$37.38	$36.85	$37.10	$32.90	302,932
2018-03-16	$36.70	$37.10	$36.70	$37.00	$32.81	773,546
2018-03-15	$36.55	$37.10	$36.55	$36.65	$32.50	705,239
2018-03-14	$36.35	$36.70	$36.25	$36.55	$32.41	381,373
2018-03-13	$36.35	$36.60	$35.95	$36.15	$32.06	442,601
2018-03-12	$35.70	$36.25	$35.60	$36.20	$32.10	324,452
2018-03-09	$35.50	$35.98	$35.30	$35.70	$31.66	537,396
2018-03-08	$35.25	$35.58	$35.17	$35.45	$31.43	419,453
2018-03-07	$35.20	$35.45	$34.95	$35.10	$31.12	540,721
2018-03-06	$36.10	$36.15	$35.30	$35.35	$31.35	528,120
2018-03-05	$35.70	$36.35	$35.65	$36.05	$31.97	673,151
2018-03-02	$35.30	$35.90	$35.25	$35.85	$31.79	874,956
2018-03-01	$35.20	$35.80	$35.03	$35.40	$31.39	481,477
2018-02-28	$35.70	$36.08	$35.20	$35.20	$31.21	811,329
2018-02-27	$36.55	$36.70	$35.45	$35.50	$31.48	435,537
2018-02-26	$36.50	$36.70	$35.95	$36.30	$32.19	585,715
2018-02-23	$35.50	$36.60	$35.45	$36.50	$32.37	464,855
2018-02-22	$35.60	$35.95	$35.25	$35.45	$31.43	398,798
2018-02-21	$35.45	$36.65	$35.20	$35.45	$31.43	1,181,031
2018-02-20	$35.55	$35.75	$35.00	$35.30	$31.30	436,114
2018-02-16	$35.50	$35.85	$35.25	$35.75	$31.70	405,331
2018-02-15	$34.75	$35.60	$34.65	$35.60	$31.57	476,431
2018-02-14	$34.65	$35.10	$34.45	$34.60	$30.68	424,820
2018-02-13	$35.10	$35.25	$34.45	$34.95	$30.99	552,097
2018-02-12	$34.85	$35.45	$34.30	$35.20	$31.21	710,212
2018-02-09	$33.90	$35.25	$33.90	$35.00	$31.04	909,244
2018-02-08	$34.40	$34.55	$33.75	$33.80	$29.97	1,555,190
2018-02-07	$34.60	$35.00	$34.40	$34.45	$30.55	795,549
2018-02-06	$35.00	$35.20	$34.15	$34.65	$30.72	1,055,584
2018-02-05	$36.35	$36.70	$35.35	$35.40	$31.39	917,644
2018-02-02	$36.40	$36.80	$36.25	$36.50	$32.37	562,774
2018-02-01	$37.80	$38.05	$36.70	$36.85	$32.68	527,804
2018-01-31	$37.85	$38.15	$37.65	$38.10	$33.78	584,859
2018-01-30	$37.55	$37.95	$37.50	$37.70	$33.43	524,518
2018-01-29	$38.00	$38.00	$37.40	$37.60	$33.34	512,508
2018-01-26	$38.05	$38.15	$37.48	$38.10	$33.78	534,017
2018-01-25	$37.80	$38.00	$37.70	$37.95	$33.65	802,475
2018-01-24	$37.75	$37.92	$37.55	$37.65	$33.39	775,695
2018-01-23	$37.50	$38.00	$37.40	$37.65	$33.39	907,478
2018-01-22	$37.15	$37.63	$37.00	$37.05	$32.85	713,031
2018-01-19	$36.20	$37.25	$36.20	$37.00	$32.81	1,271,813
2018-01-18	$36.10	$36.60	$35.80	$36.20	$32.10	1,195,452
2018-01-17	$35.25	$36.25	$35.15	$36.15	$32.06	1,514,291
2018-01-16	$35.70	$36.00	$35.40	$35.55	$31.29	944,694
2018-01-12	$36.50	$36.50	$35.70	$35.70	$31.43	634,880
2018-01-11	$37.60	$37.80	$36.30	$36.55	$32.17	1,679,231
2018-01-10	$38.80	$39.05	$37.70	$37.75	$33.23	1,160,450
2018-01-09	$39.80	$39.90	$38.70	$39.00	$34.33	1,209,092
2018-01-08	$39.35	$40.20	$39.30	$39.90	$35.12	899,395
2018-01-05	$39.60	$39.70	$39.20	$39.40	$34.68	439,619
2018-01-04	$39.55	$40.25	$39.40	$39.50	$34.77	925,649
2018-01-03	$39.85	$40.10	$39.30	$39.65	$34.90	949,297
2018-01-02	$40.55	$40.55	$39.45	$39.95	$35.17	761,893
2017-12-29	$40.85	$40.85	$40.40	$40.45	$35.61	386,327
2017-12-28	$40.50	$40.70	$40.20	$40.60	$35.74	453,328
2017-12-27	$40.15	$40.55	$39.75	$40.32	$35.49	1,474,253
2017-12-26	$40.90	$41.10	$40.10	$40.20	$35.39	567,380
2017-12-22	$41.40	$41.45	$40.90	$40.90	$36.00	511,613
2017-12-21	$42.00	$42.00	$41.15	$41.25	$36.31	684,269
2017-12-20	$42.50	$42.55	$42.05	$42.10	$37.06	319,989
2017-12-19	$43.50	$43.60	$42.40	$42.50	$37.41	378,512
2017-12-18	$44.00	$44.15	$43.30	$43.35	$38.16	451,980
2017-12-15	$43.45	$44.40	$43.45	$43.95	$38.69	1,869,856
2017-12-14	$43.60	$43.95	$43.20	$43.35	$38.16	1,069,480
2017-12-13	$44.00	$44.30	$43.50	$43.60	$38.38	977,278
2017-12-12	$45.00	$45.15	$43.85	$43.85	$38.60	533,633
2017-12-11	$44.95	$45.30	$44.85	$45.20	$39.79	438,922
2017-12-08	$44.85	$45.45	$44.60	$45.10	$39.70	677,319
2017-12-07	$44.80	$44.90	$44.50	$44.80	$39.44	615,157
2017-12-06	$44.85	$45.10	$44.70	$44.85	$39.48	382,687
2017-12-05	$45.40	$45.50	$44.60	$44.75	$39.39	491,380
2017-12-04	$45.85	$46.00	$45.28	$45.40	$39.96	413,219
2017-12-01	$45.60	$45.80	$44.95	$45.50	$40.05	476,680
2017-11-30	$45.25	$45.55	$45.00	$45.50	$40.05	720,822
2017-11-29	$45.10	$45.50	$44.95	$45.10	$39.70	355,682
2017-11-28	$44.95	$45.40	$44.93	$45.15	$39.74	440,095
2017-11-27	$44.65	$45.00	$44.41	$44.90	$39.52	489,082
2017-11-24	$44.50	$44.65	$44.30	$44.50	$39.17	123,280
2017-11-22	$44.95	$45.05	$44.45	$44.45	$39.13	301,997
2017-11-21	$44.90	$45.10	$44.75	$45.05	$39.66	379,259
2017-11-20	$44.85	$44.88	$44.55	$44.80	$39.44	419,296
2017-11-17	$44.90	$45.15	$44.43	$44.75	$39.39	511,219
2017-11-16	$44.55	$45.25	$44.30	$45.15	$39.74	625,750
2017-11-15	$44.85	$44.90	$44.40	$44.50	$39.17	763,148
2017-11-14	$43.60	$44.90	$43.53	$44.85	$39.48	533,345
2017-11-13	$43.35	$44.15	$43.20	$43.80	$38.56	691,905
2017-11-10	$43.50	$43.63	$43.15	$43.40	$38.20	414,998
2017-11-09	$43.30	$43.70	$43.15	$43.50	$38.29	449,587
2017-11-08	$43.05	$43.45	$42.90	$43.40	$38.20	434,763
2017-11-07	$42.50	$43.48	$42.35	$43.30	$38.12	575,826
2017-11-06	$42.50	$42.90	$42.20	$42.40	$37.32	619,354
2017-11-03	$42.60	$42.75	$42.20	$42.40	$37.32	754,820
2017-11-02	$42.45	$42.93	$42.25	$42.75	$37.63	1,315,746
2017-11-01	$43.70	$43.70	$42.45	$42.50	$37.41	1,029,888
2017-10-31	$43.05	$43.80	$43.05	$43.40	$38.20	1,410,217
2017-10-30	$43.30	$43.38	$42.60	$42.90	$37.76	1,267,328
2017-10-27	$41.30	$43.40	$41.20	$43.25	$38.07	954,896
2017-10-26	$42.45	$42.73	$42.05	$42.15	$36.90	815,949
2017-10-25	$42.15	$42.63	$41.75	$42.33	$37.05	609,325
2017-10-24	$41.80	$42.45	$41.80	$42.25	$36.98	878,203
2017-10-23	$42.25	$42.35	$41.98	$42.20	$36.94	526,576
2017-10-20	$41.95	$42.35	$41.85	$42.15	$36.90	869,038
2017-10-19	$41.55	$41.98	$41.55	$41.90	$36.68	374,748
2017-10-18	$41.35	$41.68	$41.20	$41.55	$36.37	356,315
2017-10-17	$40.85	$41.55	$40.85	$41.35	$36.20	623,628
2017-10-16	$41.40	$41.55	$40.80	$40.95	$35.85	570,152
2017-10-13	$41.40	$41.90	$41.25	$41.35	$36.20	476,058
2017-10-12	$41.40	$41.65	$41.15	$41.35	$36.20	547,563
2017-10-11	$40.75	$41.45	$40.75	$41.30	$36.15	513,400
2017-10-10	$40.65	$41.20	$40.45	$40.80	$35.71	1,048,508
2017-10-09	$40.65	$40.85	$40.35	$40.45	$35.41	557,173
2017-10-06	$40.60	$40.95	$40.45	$40.70	$35.63	873,176
2017-10-05	$40.70	$40.85	$40.15	$40.75	$35.67	816,514
2017-10-04	$40.30	$40.90	$40.15	$40.65	$35.58	817,561
2017-10-03	$40.95	$41.00	$40.05	$40.20	$35.19	970,769
2017-10-02	$40.55	$40.95	$40.45	$40.80	$35.71	643,080
2017-09-29	$41.05	$41.15	$40.30	$40.30	$35.28	774,974
2017-09-28	$41.05	$41.10	$40.70	$41.00	$35.89	820,043
2017-09-27	$40.95	$41.28	$40.83	$41.20	$36.06	572,130
2017-09-26	$40.90	$41.60	$40.35	$41.20	$36.06	557,786
2017-09-25	$41.15	$41.75	$41.00	$41.65	$36.46	363,136
2017-09-22	$41.65	$41.70	$41.20	$41.30	$36.15	453,446
2017-09-21	$41.65	$41.95	$41.50	$41.60	$36.42	329,502
2017-09-20	$41.80	$42.15	$41.58	$41.60	$36.42	723,246
2017-09-19	$41.65	$41.95	$41.55	$41.70	$36.50	555,877
2017-09-18	$42.10	$42.25	$41.45	$41.58	$36.40	680,901
2017-09-15	$42.40	$42.55	$42.05	$42.50	$37.20	728,481
2017-09-14	$41.80	$42.33	$41.60	$42.30	$37.03	272,738
2017-09-13	$41.90	$41.95	$41.65	$41.80	$36.59	413,505
2017-09-12	$42.80	$42.80	$41.85	$42.00	$36.77	400,354
2017-09-11	$42.60	$43.05	$42.35	$42.95	$37.60	1,274,163
2017-09-08	$42.50	$42.70	$42.33	$42.55	$37.25	904,677
2017-09-07	$42.30	$42.60	$42.20	$42.55	$37.25	303,263
2017-09-06	$42.50	$42.55	$42.20	$42.30	$37.03	343,481
2017-09-05	$42.55	$42.70	$42.30	$42.40	$37.12	429,783
2017-09-01	$42.55	$42.70	$42.25	$42.55	$37.25	313,737
2017-08-31	$42.30	$42.58	$42.10	$42.40	$37.12	660,469
2017-08-30	$42.35	$42.50	$42.20	$42.30	$37.03	328,534
2017-08-29	$42.70	$42.85	$42.35	$42.50	$37.20	383,574
2017-08-28	$42.80	$42.95	$42.45	$42.65	$37.33	392,440
2017-08-25	$42.45	$42.85	$42.30	$42.80	$37.47	366,820
2017-08-24	$42.50	$42.50	$42.05	$42.40	$37.12	486,715
2017-08-23	$42.35	$42.60	$42.05	$42.50	$37.20	517,641
2017-08-22	$41.85	$42.65	$41.63	$42.55	$37.25	652,433
2017-08-21	$41.50	$41.90	$41.35	$41.80	$36.59	285,192
2017-08-18	$40.75	$41.85	$40.25	$41.50	$36.33	739,373
2017-08-17	$41.85	$42.15	$41.65	$41.70	$36.50	457,399
2017-08-16	$41.80	$42.00	$41.50	$42.00	$36.77	361,111
2017-08-15	$41.30	$41.75	$41.30	$41.65	$36.46	467,910
2017-08-14	$41.35	$41.63	$41.30	$41.50	$36.33	359,372
2017-08-11	$41.20	$41.40	$40.90	$41.20	$36.06	339,525
2017-08-10	$41.35	$41.63	$40.95	$41.40	$36.24	645,176
2017-08-09	$41.75	$41.75	$41.20	$41.40	$36.24	471,679
2017-08-08	$41.45	$42.20	$41.40	$41.82	$36.61	606,586
2017-08-07	$41.20	$41.65	$41.00	$41.60	$36.42	433,532
2017-08-04	$40.75	$41.30	$40.75	$41.20	$36.06	535,128
2017-08-03	$40.10	$41.00	$40.00	$40.95	$35.85	565,716
2017-08-02	$40.30	$40.70	$40.15	$40.35	$35.11	635,393
2017-08-01	$39.85	$40.45	$39.85	$40.40	$35.16	558,127
2017-07-31	$39.35	$39.90	$39.05	$39.85	$34.68	688,953
2017-07-28	$39.20	$39.60	$38.95	$39.25	$34.16	624,013
2017-07-27	$39.10	$39.60	$39.00	$39.45	$34.33	725,461
2017-07-26	$38.65	$39.25	$38.60	$39.10	$34.03	456,124
2017-07-25	$38.80	$39.00	$38.74	$38.75	$33.72	576,414
2017-07-24	$39.15	$39.30	$38.75	$38.85	$33.81	299,627
2017-07-21	$38.95	$39.25	$38.60	$39.20	$34.11	408,548
2017-07-20	$37.90	$38.73	$37.90	$38.50	$33.50	399,482
2017-07-19	$37.75	$38.05	$37.68	$37.80	$32.89	498,755
2017-07-18	$37.35	$37.70	$37.35	$37.55	$32.68	672,821
2017-07-17	$37.35	$37.55	$37.25	$37.40	$32.55	448,395
2017-07-14	$37.65	$37.85	$37.40	$37.40	$32.55	337,918
2017-07-13	$37.80	$37.85	$37.25	$37.35	$32.50	535,997
2017-07-12	$37.95	$38.00	$37.65	$37.80	$32.89	403,378
2017-07-11	$37.50	$37.75	$37.25	$37.70	$32.81	434,894
2017-07-10	$37.65	$37.85	$37.40	$37.45	$32.59	808,463
2017-07-07	$37.35	$37.80	$37.30	$37.60	$32.72	302,991
2017-07-06	$37.35	$37.60	$37.23	$37.40	$32.55	535,188
2017-07-05	$37.80	$37.95	$37.30	$37.55	$32.68	505,373
2017-07-03	$38.40	$38.40	$37.80	$37.85	$32.94	214,416
2017-06-30	$38.40	$38.60	$38.13	$38.25	$33.29	592,727
2017-06-29	$39.10	$39.30	$38.30	$38.50	$33.50	609,202
2017-06-28	$39.35	$39.40	$39.15	$39.30	$34.20	951,283
2017-06-27	$39.40	$39.65	$39.15	$39.25	$34.16	509,686
2017-06-26	$39.65	$39.85	$39.40	$39.55	$34.42	389,363
2017-06-23	$39.65	$39.85	$39.45	$39.45	$34.33	785,070
2017-06-22	$39.75	$39.95	$39.66	$39.80	$34.63	539,991
2017-06-21	$39.90	$40.05	$39.70	$39.80	$34.63	588,515
2017-06-20	$39.95	$40.10	$39.80	$40.00	$34.81	422,675
2017-06-19	$39.85	$40.00	$39.65	$39.95	$34.76	662,326
2017-06-16	$39.05	$39.95	$38.86	$39.85	$34.68	1,281,546
2017-06-15	$39.15	$39.50	$39.15	$39.40	$34.29	493,284
2017-06-14	$39.45	$39.65	$39.10	$39.40	$34.29	410,072
2017-06-13	$39.05	$39.25	$38.85	$39.20	$34.11	420,753
2017-06-12	$39.40	$39.50	$38.70	$39.15	$34.07	554,348
2017-06-09	$39.15	$39.40	$38.90	$39.30	$34.20	547,722
2017-06-08	$39.40	$39.40	$38.90	$39.15	$34.07	685,905
2017-06-07	$38.95	$39.50	$38.85	$39.40	$34.29	524,269
2017-06-06	$38.85	$39.05	$38.65	$38.85	$33.81	542,971
2017-06-05	$39.35	$39.45	$38.75	$38.90	$33.85	582,474
2017-06-02	$39.05	$39.55	$38.65	$39.35	$34.24	576,630
2017-06-01	$38.50	$38.80	$38.10	$38.75	$33.72	592,315
2017-05-31	$38.10	$38.50	$37.95	$38.50	$33.50	546,381
2017-05-30	$37.70	$38.10	$37.60	$38.05	$33.11	595,977
2017-05-26	$37.75	$37.95	$37.65	$37.70	$32.81	296,109
2017-05-25	$37.60	$37.90	$37.35	$37.75	$32.85	540,785
2017-05-24	$37.55	$37.78	$37.30	$37.55	$32.68	480,946
2017-05-23	$36.85	$37.50	$36.70	$37.40	$32.55	697,745
2017-05-22	$36.30	$36.75	$36.00	$36.75	$31.98	582,390
2017-05-19	$36.55	$36.55	$36.05	$36.30	$31.59	785,147
2017-05-18	$36.50	$36.85	$36.23	$36.45	$31.72	816,391
2017-05-17	$36.70	$36.80	$36.45	$36.50	$31.76	603,086
2017-05-16	$36.95	$37.05	$36.65	$36.70	$31.94	577,528
2017-05-15	$36.95	$37.10	$36.70	$36.85	$32.07	657,693
2017-05-12	$36.80	$37.10	$36.75	$36.95	$32.15	349,923
2017-05-11	$36.65	$36.80	$36.45	$36.80	$32.02	421,822
2017-05-10	$36.75	$36.95	$36.55	$36.75	$31.98	523,562
2017-05-09	$37.40	$37.45	$36.55	$36.75	$31.98	940,454
2017-05-08	$37.55	$37.75	$37.05	$37.45	$32.59	637,809
2017-05-05	$37.00	$37.70	$37.00	$37.65	$32.76	928,961
2017-05-04	$36.75	$36.93	$36.50	$36.90	$32.11	528,547
2017-05-03	$36.85	$36.90	$36.50	$36.80	$32.02	717,468
2017-05-02	$37.05	$37.30	$36.68	$36.85	$32.07	936,823
2017-05-01	$37.30	$37.45	$36.68	$37.00	$32.20	879,407
2017-04-28	$37.40	$38.39	$37.20	$37.25	$32.42	605,720
2017-04-27	$37.90	$38.05	$37.65	$37.75	$32.85	599,052
2017-04-26	$37.95	$38.30	$37.80	$38.05	$32.90	436,860
2017-04-25	$37.95	$38.15	$37.88	$38.00	$32.86	408,980
2017-04-24	$37.75	$38.20	$37.65	$38.05	$32.90	565,458
2017-04-21	$37.30	$37.90	$37.30	$37.75	$32.64	786,105
2017-04-20	$37.55	$37.70	$37.15	$37.55	$32.47	550,913
2017-04-19	$37.90	$37.95	$37.40	$37.50	$32.42	640,268
2017-04-18	$38.05	$38.15	$37.75	$38.05	$32.90	381,674
2017-04-17	$37.35	$38.00	$37.35	$38.00	$32.86	371,439
2017-04-13	$38.15	$38.15	$37.40	$37.40	$32.34	759,186
2017-04-12	$37.70	$38.20	$37.50	$38.10	$32.94	434,190
2017-04-11	$37.55	$37.85	$37.50	$37.75	$32.64	503,859
2017-04-10	$37.45	$37.75	$37.35	$37.65	$32.55	583,924
2017-04-07	$37.80	$38.00	$37.45	$37.55	$32.47	722,776
2017-04-06	$37.40	$37.85	$37.15	$37.75	$32.64	916,311
2017-04-05	$37.30	$37.60	$37.05	$37.55	$32.47	669,040
2017-04-04	$36.95	$37.45	$36.95	$37.30	$32.25	495,865
2017-04-03	$36.95	$37.10	$36.70	$37.10	$32.08	872,202
2017-03-31	$36.90	$37.30	$36.80	$37.00	$31.99	578,183
2017-03-30	$37.10	$37.10	$36.65	$37.00	$31.99	394,477
2017-03-29	$37.40	$37.60	$37.00	$37.15	$32.12	627,434
2017-03-28	$37.45	$37.70	$37.25	$37.55	$32.47	393,177
2017-03-27	$37.60	$37.90	$37.35	$37.55	$32.47	288,133
2017-03-24	$37.35	$37.80	$37.30	$37.60	$32.51	278,980
2017-03-23	$37.25	$37.80	$37.20	$37.30	$32.25	370,656
2017-03-22	$37.45	$37.80	$37.20	$37.30	$32.25	363,030
2017-03-21	$36.90	$37.55	$36.70	$37.25	$32.21	536,938
2017-03-20	$37.25	$37.45	$36.70	$36.75	$31.78	543,846
2017-03-17	$36.55	$37.48	$36.30	$37.30	$32.25	1,396,675
2017-03-16	$36.65	$36.65	$36.10	$36.30	$31.39	462,333
2017-03-15	$36.20	$37.00	$36.20	$36.70	$31.73	683,908
2017-03-14	$36.25	$36.45	$36.05	$36.20	$31.30	363,711
2017-03-13	$36.10	$36.40	$36.00	$36.25	$31.34	305,446
2017-03-10	$35.80	$36.20	$35.75	$36.10	$31.21	438,796
2017-03-09	$35.95	$36.20	$35.75	$35.75	$30.91	436,266
2017-03-08	$36.00	$36.25	$35.80	$35.85	$31.00	604,267
2017-03-07	$36.50	$36.65	$36.35	$36.40	$31.47	484,092
2017-03-06	$36.25	$36.65	$36.10	$36.50	$31.56	533,963
2017-03-03	$36.15	$36.45	$36.00	$36.30	$31.39	809,679
2017-03-02	$36.15	$36.75	$36.05	$36.30	$31.39	498,606
2017-03-01	$35.80	$36.45	$35.65	$36.25	$31.34	975,705
2017-02-28	$35.85	$36.60	$35.70	$36.30	$31.39	885,716
2017-02-27	$35.40	$36.05	$35.20	$36.05	$31.17	727,644
2017-02-24	$35.40	$35.70	$35.25	$35.65	$30.82	530,755
2017-02-23	$35.15	$35.50	$35.00	$35.30	$30.52	672,122
2017-02-22	$35.25	$35.35	$34.90	$35.10	$30.35	614,884
2017-02-21	$35.15	$35.40	$34.95	$35.35	$30.57	661,498
2017-02-17	$35.25	$35.35	$34.90	$35.10	$30.35	557,065
2017-02-16	$34.60	$35.15	$34.60	$35.15	$30.39	502,119
2017-02-15	$34.55	$34.70	$34.30	$34.60	$29.92	468,489
2017-02-14	$34.90	$35.00	$34.55	$34.90	$30.18	313,644
2017-02-13	$35.05	$35.20	$34.85	$35.00	$30.26	368,220
2017-02-10	$34.70	$35.10	$34.70	$35.00	$30.26	525,742
2017-02-09	$35.05	$35.30	$34.65	$34.75	$30.05	580,461
2017-02-08	$35.15	$35.60	$34.90	$35.15	$30.39	699,259
2017-02-07	$35.00	$35.18	$34.85	$35.05	$30.31	578,533
2017-02-06	$35.00	$35.20	$34.75	$34.90	$30.18	640,107
2017-02-03	$34.85	$35.05	$34.60	$35.05	$30.31	700,681
2017-02-02	$34.20	$34.75	$34.00	$34.75	$30.05	599,909
2017-02-01	$34.15	$34.45	$33.75	$34.05	$29.44	520,680
2017-01-31	$33.55	$34.50	$33.55	$34.40	$29.74	881,478
2017-01-30	$33.90	$33.95	$33.45	$33.60	$29.05	531,062
2017-01-27	$33.70	$34.05	$33.50	$33.85	$29.27	824,546
2017-01-26	$33.40	$33.70	$33.35	$33.60	$29.05	359,189
2017-01-25	$33.65	$33.65	$33.38	$33.50	$28.97	328,254
2017-01-24	$33.60	$33.85	$33.45	$33.60	$29.05	444,925
2017-01-23	$33.85	$34.10	$33.50	$33.65	$29.10	251,556
2017-01-20	$33.55	$34.00	$33.55	$33.90	$29.31	584,145
2017-01-19	$34.20	$34.30	$33.40	$33.45	$28.92	673,875
2017-01-18	$34.40	$34.70	$34.28	$34.50	$29.62	442,769
2017-01-17	$34.40	$34.70	$34.25	$34.50	$29.62	398,473
2017-01-13	$34.35	$34.60	$34.00	$34.25	$29.40	473,455
2017-01-12	$34.60	$34.75	$34.10	$34.40	$29.53	416,049
2017-01-11	$34.30	$34.75	$34.20	$34.65	$29.74	548,346
2017-01-10	$33.95	$34.35	$33.65	$34.35	$29.49	822,775
2017-01-09	$34.50	$34.55	$33.85	$34.05	$29.23	740,334
2017-01-06	$34.10	$34.63	$34.05	$34.45	$29.57	471,413
2017-01-05	$33.95	$34.50	$33.75	$34.20	$29.36	706,219
2017-01-04	$34.10	$34.55	$34.10	$34.40	$29.53	703,876
2017-01-03	$34.35	$34.35	$33.90	$33.99	$29.18	669,434
2016-12-30	$34.20	$34.53	$34.10	$34.30	$29.44	651,946
2016-12-29	$33.85	$34.35	$33.80	$34.25	$29.40	217,268
2016-12-28	$34.30	$34.30	$33.70	$33.80	$29.02	375,306
2016-12-27	$34.05	$34.35	$33.85	$34.25	$29.40	273,427
2016-12-23	$34.10	$34.21	$33.95	$34.05	$29.23	226,733
2016-12-22	$33.70	$34.15	$33.65	$34.10	$29.27	500,825
2016-12-21	$33.60	$34.05	$33.60	$33.75	$28.97	577,260
2016-12-20	$33.70	$33.95	$33.50	$33.60	$28.84	697,171
2016-12-19	$33.70	$33.95	$33.50	$33.85	$29.06	461,866
2016-12-16	$33.05	$33.75	$33.00	$33.55	$28.80	1,152,014
2016-12-15	$32.55	$33.00	$32.25	$32.80	$28.16	826,022
2016-12-14	$33.60	$33.85	$32.45	$32.55	$27.94	906,457
2016-12-13	$33.65	$33.85	$33.20	$33.35	$28.63	865,622
2016-12-12	$32.85	$33.38	$32.85	$33.20	$28.50	677,506
2016-12-09	$32.55	$33.15	$32.50	$33.00	$28.33	788,575
2016-12-08	$31.80	$32.60	$31.55	$32.60	$27.98	638,063
2016-12-07	$31.85	$32.24	$31.65	$32.05	$27.51	759,313
2016-12-06	$31.55	$31.80	$31.15	$31.60	$27.13	666,547
2016-12-05	$31.45	$31.65	$31.05	$31.60	$27.13	501,079
2016-12-02	$31.20	$31.80	$31.10	$31.45	$27.00	853,243
2016-12-01	$31.40	$31.55	$31.00	$31.25	$26.83	742,043
2016-11-30	$32.60	$32.65	$31.55	$31.60	$27.13	767,525
2016-11-29	$33.25	$33.45	$32.93	$33.10	$28.41	721,348
2016-11-28	$33.15	$33.45	$33.05	$33.30	$28.59	650,986
2016-11-25	$32.60	$33.00	$32.60	$32.95	$28.29	241,098
2016-11-23	$32.15	$32.70	$32.15	$32.45	$27.86	486,491
2016-11-22	$32.45	$32.70	$32.25	$32.55	$27.94	521,367
2016-11-21	$32.35	$32.60	$32.15	$32.40	$27.81	600,742
2016-11-18	$32.20	$32.55	$32.05	$32.20	$27.64	546,850
2016-11-17	$32.05	$32.40	$32.05	$32.25	$27.68	428,369
2016-11-16	$32.45	$32.70	$31.70	$32.15	$27.60	686,190
2016-11-15	$31.65	$32.35	$31.55	$32.35	$27.77	517,847
2016-11-14	$32.15	$32.30	$31.35	$31.60	$27.13	1,280,875
2016-11-11	$31.90	$32.50	$31.85	$32.25	$27.68	1,228,268
2016-11-10	$32.30	$32.40	$30.95	$31.85	$27.34	742,876
2016-11-09	$32.50	$32.85	$32.10	$32.40	$27.81	678,410
2016-11-08	$32.85	$33.45	$32.79	$33.20	$28.50	555,619
2016-11-07	$32.25	$32.75	$31.70	$32.75	$28.11	641,431
2016-11-04	$32.05	$32.55	$31.90	$31.90	$27.38	465,929
2016-11-03	$31.80	$32.30	$31.70	$32.05	$27.51	308,785
2016-11-02	$32.35	$32.45	$31.75	$31.95	$27.43	558,767
2016-11-01	$32.80	$32.95	$32.15	$32.40	$27.81	648,359
2016-10-31	$32.10	$33.25	$31.90	$32.85	$28.20	1,144,102
2016-10-28	$32.40	$32.75	$31.55	$31.95	$27.43	1,109,796
2016-10-27	$31.60	$31.85	$31.40	$31.70	$27.21	935,010
2016-10-26	$31.85	$31.93	$31.45	$31.90	$27.20	770,403
2016-10-25	$31.90	$32.00	$31.60	$31.90	$27.20	859,658
2016-10-24	$32.20	$32.25	$31.60	$31.95	$27.24	487,959
2016-10-21	$31.95	$32.23	$31.75	$31.90	$27.20	500,932
2016-10-20	$32.50	$32.55	$32.20	$32.20	$27.45	403,909
2016-10-19	$32.20	$32.50	$32.00	$32.45	$27.66	362,403
2016-10-18	$32.25	$32.50	$31.88	$32.30	$27.54	308,525
2016-10-17	$31.90	$32.18	$31.90	$32.10	$27.37	212,361
2016-10-14	$31.84	$32.16	$31.70	$31.81	$27.12	275,603
2016-10-13	$31.58	$32.31	$31.55	$31.99	$27.27	431,773
2016-10-12	$31.27	$31.63	$31.27	$31.55	$26.90	286,145
2016-10-11	$31.68	$31.68	$31.02	$31.23	$26.62	364,738
2016-10-10	$31.25	$31.75	$31.16	$31.72	$27.04	630,192
2016-10-07	$31.67	$31.91	$31.15	$31.16	$26.56	551,305
2016-10-06	$31.19	$31.50	$30.98	$31.43	$26.79	520,523
2016-10-05	$31.65	$31.95	$31.44	$31.45	$26.81	555,634
2016-10-04	$32.88	$32.88	$31.28	$31.60	$26.94	626,814
2016-10-03	$32.56	$32.60	$31.97	$32.28	$27.52	653,433
2016-09-30	$32.95	$33.41	$32.50	$32.72	$27.89	822,931
2016-09-29	$33.56	$33.63	$32.87	$33.24	$28.34	666,751
2016-09-28	$34.10	$34.14	$33.55	$33.69	$28.72	589,848
2016-09-27	$34.66	$34.91	$33.94	$33.98	$28.97	376,833
2016-09-26	$34.51	$34.83	$34.33	$34.56	$29.46	294,800
2016-09-23	$34.56	$34.89	$34.42	$34.51	$29.42	452,411
2016-09-22	$34.41	$34.79	$34.22	$34.71	$29.59	585,023
2016-09-21	$33.54	$34.24	$33.46	$34.21	$29.16	421,351
2016-09-20	$33.54	$33.89	$33.29	$33.50	$28.56	719,773
2016-09-19	$32.51	$33.01	$32.49	$33.01	$28.14	412,598
2016-09-16	$31.89	$32.46	$31.56	$32.43	$27.65	813,819
2016-09-15	$31.31	$31.95	$31.20	$31.92	$27.21	548,322
2016-09-14	$31.71	$31.89	$31.22	$31.31	$26.69	418,281
2016-09-13	$31.83	$31.85	$31.27	$31.52	$26.87	548,943
2016-09-12	$31.33	$31.95	$31.31	$31.92	$27.21	466,730
2016-09-09	$32.38	$32.41	$31.48	$31.49	$26.85	545,457
2016-09-08	$32.47	$32.74	$32.46	$32.72	$27.89	240,022
2016-09-07	$32.39	$32.80	$32.21	$32.55	$27.75	488,123
2016-09-06	$32.25	$32.52	$32.17	$32.42	$27.64	340,128
2016-09-02	$31.58	$32.13	$31.58	$32.10	$27.37	427,414
2016-09-01	$31.75	$31.88	$31.47	$31.56	$26.91	380,068
2016-08-31	$31.72	$31.82	$31.56	$31.79	$27.10	344,291
2016-08-30	$32.12	$32.30	$31.65	$31.69	$27.02	277,775
2016-08-29	$31.95	$32.24	$31.87	$32.21	$27.46	434,851
2016-08-26	$32.86	$33.07	$31.78	$31.89	$27.19	600,363
2016-08-25	$33.02	$33.13	$32.69	$32.83	$27.99	681,293
2016-08-24	$33.09	$33.10	$32.77	$32.93	$28.07	694,970
2016-08-23	$33.39	$33.51	$33.10	$33.11	$28.23	377,106
2016-08-22	$33.06	$33.35	$32.98	$33.26	$28.35	236,776
2016-08-19	$33.30	$33.34	$32.78	$32.99	$28.12	544,682
2016-08-18	$32.55	$33.38	$32.52	$33.37	$28.45	553,519
2016-08-17	$32.04	$32.65	$31.65	$32.63	$27.82	679,224
2016-08-16	$32.67	$32.67	$32.00	$32.15	$27.41	690,073
2016-08-15	$33.64	$33.69	$32.76	$32.76	$27.93	708,867
2016-08-12	$33.66	$33.83	$33.60	$33.65	$28.69	337,077
2016-08-11	$33.38	$33.53	$33.23	$33.45	$28.52	509,053
2016-08-10	$33.28	$33.42	$33.13	$33.40	$28.47	444,639
2016-08-09	$32.80	$33.47	$32.80	$33.18	$28.29	781,015
2016-08-08	$31.96	$33.17	$31.96	$32.89	$28.04	1,119,007
2016-08-05	$33.19	$33.36	$32.57	$32.63	$27.82	759,148
2016-08-04	$33.53	$33.72	$33.42	$33.46	$28.53	439,318
2016-08-03	$34.06	$34.08	$33.48	$33.69	$28.53	499,057
2016-08-02	$34.33	$34.37	$33.91	$34.09	$28.87	369,089
2016-08-01	$34.23	$34.51	$34.12	$34.47	$29.19	390,744
2016-07-29	$33.98	$34.44	$33.92	$34.36	$29.10	564,939
2016-07-28	$33.85	$34.08	$33.83	$34.00	$28.80	436,736
2016-07-27	$34.16	$34.29	$33.65	$33.88	$28.69	608,676
2016-07-26	$34.45	$34.53	$34.08	$34.33	$29.08	484,203
2016-07-25	$34.38	$34.46	$34.09	$34.37	$29.11	308,254
2016-07-22	$33.92	$34.50	$33.92	$34.40	$29.13	275,974
2016-07-21	$33.78	$34.02	$33.61	$34.00	$28.80	429,162
2016-07-20	$34.07	$34.16	$33.77	$33.78	$28.61	302,408
2016-07-19	$34.15	$34.16	$33.98	$34.11	$28.89	338,025
2016-07-18	$34.26	$34.40	$34.03	$34.07	$28.86	430,343
2016-07-15	$34.22	$34.43	$34.13	$34.26	$29.02	611,766
2016-07-14	$34.43	$34.71	$34.10	$34.13	$28.91	630,701
2016-07-13	$34.84	$34.93	$34.68	$34.70	$29.39	611,523
2016-07-12	$34.86	$35.03	$34.51	$34.53	$29.25	842,120
2016-07-11	$35.17	$35.17	$34.66	$35.10	$29.73	845,193
2016-07-08	$35.05	$35.31	$34.80	$35.28	$29.88	667,325
2016-07-07	$36.02	$36.02	$35.16	$35.17	$29.79	612,992
2016-07-06	$35.92	$36.15	$35.62	$36.05	$30.53	668,006
2016-07-05	$35.34	$35.91	$35.20	$35.90	$30.41	750,682
2016-07-01	$35.60	$35.74	$34.86	$35.24	$29.85	506,589
2016-06-30	$34.50	$35.46	$34.43	$35.44	$30.02	793,941
2016-06-29	$34.45	$34.59	$34.28	$34.41	$29.14	441,827
2016-06-28	$34.25	$34.40	$33.78	$34.22	$28.98	634,328
2016-06-27	$33.71	$34.31	$33.57	$34.18	$28.95	545,317
2016-06-24	$33.18	$34.00	$33.18	$33.73	$28.57	822,403
2016-06-23	$33.53	$33.63	$33.36	$33.63	$28.48	545,488
2016-06-22	$33.70	$33.77	$33.35	$33.36	$28.25	380,504
2016-06-21	$33.67	$33.87	$33.38	$33.70	$28.54	400,123
2016-06-20	$33.75	$33.88	$33.32	$33.62	$28.47	493,848
2016-06-17	$33.76	$33.83	$33.43	$33.67	$28.52	1,608,292
2016-06-16	$33.95	$34.16	$33.80	$33.91	$28.72	852,830
2016-06-15	$34.46	$34.48	$33.90	$33.99	$28.79	479,811
2016-06-14	$34.29	$34.49	$34.07	$34.43	$29.16	424,875
2016-06-13	$34.46	$34.84	$34.23	$34.29	$29.04	428,516
2016-06-10	$34.56	$34.82	$34.41	$34.44	$29.17	564,465
2016-06-09	$34.22	$34.65	$34.21	$34.57	$29.28	314,202
2016-06-08	$33.77	$34.30	$33.66	$34.27	$29.02	771,087
2016-06-07	$33.84	$33.98	$33.75	$33.79	$28.62	276,697
2016-06-06	$33.84	$34.02	$33.66	$33.85	$28.67	375,579
2016-06-03	$33.59	$33.96	$33.56	$33.85	$28.67	396,647
2016-06-02	$32.88	$33.24	$32.79	$33.24	$28.15	546,117
2016-06-01	$32.83	$33.11	$32.80	$33.00	$27.95	334,721
2016-05-31	$32.44	$32.89	$32.23	$32.84	$27.81	630,007
2016-05-27	$32.27	$32.47	$32.22	$32.43	$27.47	262,353
2016-05-26	$31.84	$32.30	$31.83	$32.25	$27.31	254,187
2016-05-25	$32.02	$32.22	$31.76	$31.87	$26.99	360,205
2016-05-24	$31.59	$33.12	$31.59	$32.24	$27.31	583,705
2016-05-23	$31.92	$31.97	$31.57	$31.58	$26.75	391,969
2016-05-20	$32.00	$32.00	$31.62	$31.90	$27.02	678,855
2016-05-19	$31.28	$31.99	$31.20	$31.93	$27.04	517,034
2016-05-18	$31.88	$32.34	$31.34	$31.46	$26.64	646,578
2016-05-17	$32.76	$32.88	$31.88	$32.06	$27.15	542,542
2016-05-16	$32.94	$33.10	$32.70	$32.94	$27.90	405,090
2016-05-13	$33.21	$33.33	$32.87	$33.01	$27.96	447,594
2016-05-12	$32.98	$33.49	$32.88	$33.27	$28.18	501,135
2016-05-11	$32.98	$33.17	$32.76	$33.06	$28.00	464,076
2016-05-10	$33.03	$33.09	$32.78	$32.91	$27.87	335,809
2016-05-09	$32.69	$33.00	$32.56	$32.86	$27.83	414,161
2016-05-06	$32.58	$32.77	$32.11	$32.66	$27.66	587,787
2016-05-05	$32.85	$33.26	$32.52	$32.67	$27.67	514,662
2016-05-04	$32.28	$33.11	$32.26	$32.88	$27.85	666,666
2016-05-03	$32.31	$32.48	$32.15	$32.40	$27.44	538,839
2016-05-02	$31.73	$32.51	$31.59	$32.28	$27.34	824,495
2016-04-29	$30.99	$31.72	$30.89	$31.68	$26.83	807,358
2016-04-28	$31.10	$31.46	$30.91	$31.36	$26.56	634,042
2016-04-27	$30.98	$31.52	$30.86	$31.39	$26.59	497,425
2016-04-26	$30.94	$31.16	$30.81	$30.91	$26.18	461,430
2016-04-25	$30.75	$30.97	$30.71	$30.96	$26.22	443,131
2016-04-22	$30.73	$30.91	$30.66	$30.85	$26.13	606,533
2016-04-21	$31.61	$31.61	$30.62	$30.63	$25.94	761,436
2016-04-20	$32.50	$32.50	$31.68	$31.74	$26.88	512,242
2016-04-19	$32.67	$32.76	$32.24	$32.48	$27.51	395,721
2016-04-18	$32.38	$32.69	$31.98	$32.67	$27.67	317,948
2016-04-15	$32.33	$32.60	$32.17	$32.53	$27.55	393,521
2016-04-14	$32.29	$32.49	$32.10	$32.31	$27.36	533,813
2016-04-13	$32.73	$32.78	$32.09	$32.35	$27.40	495,552
2016-04-12	$32.50	$32.79	$32.44	$32.62	$27.63	384,130
2016-04-11	$32.80	$33.02	$32.45	$32.52	$27.54	354,324
2016-04-08	$32.62	$32.97	$32.57	$32.79	$27.77	660,237
2016-04-07	$32.29	$32.67	$32.23	$32.45	$27.48	658,474
2016-04-06	$32.40	$32.52	$32.21	$32.40	$27.44	397,587
2016-04-05	$33.47	$33.56	$32.67	$32.68	$27.49	570,544
2016-04-04	$33.86	$33.89	$33.37	$33.56	$28.23	424,766
2016-04-01	$33.57	$33.93	$33.35	$33.77	$28.41	377,630
2016-03-31	$33.76	$33.87	$33.57	$33.72	$28.37	444,265
2016-03-30	$33.95	$34.07	$33.59	$33.71	$28.36	307,629
2016-03-29	$33.28	$33.87	$33.22	$33.86	$28.48	512,189
2016-03-28	$33.33	$33.53	$33.09	$33.29	$28.00	550,696
2016-03-24	$32.86	$33.40	$32.86	$33.30	$28.01	698,631
2016-03-23	$33.12	$33.50	$32.89	$33.26	$27.98	380,503
2016-03-22	$33.35	$33.51	$33.04	$33.12	$27.86	684,066
2016-03-21	$33.47	$33.51	$33.01	$33.35	$28.06	453,208
2016-03-18	$33.75	$33.75	$33.29	$33.48	$28.16	1,088,683
2016-03-17	$33.53	$33.81	$33.35	$33.75	$28.39	580,486
2016-03-16	$33.36	$33.67	$32.89	$33.48	$28.16	489,563
2016-03-15	$33.11	$33.53	$33.06	$33.37	$28.07	676,710
2016-03-14	$33.23	$33.35	$32.99	$33.24	$27.96	630,328
2016-03-11	$33.43	$33.57	$33.11	$33.21	$27.94	422,785
2016-03-10	$33.47	$33.66	$32.69	$33.30	$28.01	581,655
2016-03-09	$33.29	$33.67	$33.16	$33.47	$28.16	665,098
2016-03-08	$33.06	$33.54	$32.90	$33.31	$28.02	568,473
2016-03-07	$32.78	$33.19	$32.68	$33.01	$27.77	457,907
2016-03-04	$32.21	$32.98	$32.09	$32.89	$27.67	632,454
2016-03-03	$32.10	$32.45	$31.75	$32.43	$27.28	733,500
2016-03-02	$31.91	$32.10	$31.30	$32.07	$26.98	566,552
2016-03-01	$32.09	$32.27	$31.77	$32.06	$26.97	610,579
2016-02-29	$32.31	$32.35	$31.72	$31.92	$26.85	689,706
2016-02-26	$32.59	$32.94	$31.69	$31.82	$26.77	587,653
2016-02-25	$32.88	$33.34	$32.84	$33.26	$27.98	370,735
2016-02-24	$32.63	$33.05	$32.63	$32.93	$27.70	557,428
2016-02-23	$32.47	$32.85	$32.30	$32.68	$27.49	361,993
2016-02-22	$32.35	$32.66	$32.11	$32.63	$27.45	459,761
2016-02-19	$32.31	$32.54	$32.10	$32.24	$27.12	567,042
2016-02-18	$31.62	$32.44	$31.47	$32.36	$27.22	668,601
2016-02-17	$31.90	$31.92	$31.41	$31.55	$26.54	984,100
2016-02-16	$31.86	$31.98	$31.62	$31.86	$26.80	434,024
2016-02-12	$31.80	$32.18	$31.42	$31.71	$26.68	710,929
2016-02-11	$32.18	$32.22	$31.59	$31.91	$26.84	725,820
2016-02-10	$32.15	$32.37	$31.30	$32.16	$27.05	1,049,370
2016-02-09	$32.09	$32.51	$31.91	$32.30	$27.17	1,673,688
2016-02-08	$32.12	$32.49	$31.87	$32.23	$27.11	998,564
2016-02-05	$31.62	$32.45	$31.27	$32.14	$27.04	993,255
2016-02-04	$31.91	$32.03	$31.34	$31.79	$26.74	860,144
2016-02-03	$31.92	$32.31	$31.71	$31.96	$26.89	884,865
2016-02-02	$31.55	$31.95	$31.40	$31.79	$26.74	709,922
2016-02-01	$31.37	$31.99	$31.24	$31.56	$26.55	1,078,961
2016-01-29	$31.01	$31.41	$30.96	$31.41	$26.42	813,582
2016-01-28	$30.20	$30.91	$30.07	$30.78	$25.89	457,422
2016-01-27	$29.91	$30.44	$29.82	$30.14	$25.35	425,100
2016-01-26	$29.80	$30.35	$29.79	$30.05	$25.28	377,669
2016-01-25	$30.11	$30.20	$29.60	$29.64	$24.93	440,759
2016-01-22	$29.43	$30.15	$29.29	$30.12	$25.34	580,055
2016-01-21	$29.88	$30.02	$29.22	$29.35	$24.69	871,490
2016-01-20	$30.45	$30.64	$29.32	$30.09	$25.12	974,095
2016-01-19	$30.31	$30.81	$30.24	$30.55	$25.51	819,813
2016-01-15	$30.22	$30.55	$29.70	$30.20	$25.22	749,958
2016-01-14	$30.06	$30.84	$29.88	$30.66	$25.60	866,496
2016-01-13	$30.44	$30.63	$29.92	$30.05	$25.09	847,101
2016-01-12	$31.04	$31.04	$30.04	$30.43	$25.41	840,755
2016-01-11	$30.86	$31.09	$30.68	$30.93	$25.83	619,291
2016-01-08	$30.80	$31.14	$30.71	$30.79	$25.71	926,324
2016-01-07	$30.34	$30.81	$30.31	$30.75	$25.68	803,778
2016-01-06	$30.39	$30.75	$30.24	$30.69	$25.63	520,233
2016-01-05	$30.31	$30.60	$29.76	$30.57	$25.53	577,924
2016-01-04	$30.62	$30.62	$29.99	$30.17	$25.19	965,486
2015-12-31	$31.08	$31.08	$30.37	$30.57	$25.53	587,790
2015-12-30	$31.11	$31.22	$30.96	$31.09	$25.96	488,315
2015-12-29	$31.00	$31.23	$30.95	$31.12	$25.98	449,094
2015-12-28	$30.60	$30.91	$30.52	$30.86	$25.77	492,673
2015-12-24	$30.75	$30.89	$30.47	$30.67	$25.61	207,116
2015-12-23	$30.05	$30.68	$30.00	$30.58	$25.53	499,571
2015-12-22	$29.78	$30.10	$29.41	$29.94	$25.00	540,204
2015-12-21	$29.69	$29.83	$29.41	$29.71	$24.81	880,374
2015-12-18	$29.49	$29.73	$28.94	$29.54	$24.67	1,413,221
2015-12-17	$29.54	$29.79	$29.41	$29.64	$24.75	699,987
2015-12-16	$29.05	$29.63	$29.05	$29.56	$24.68	557,891
2015-12-15	$28.51	$29.05	$28.46	$28.94	$24.16	744,439
2015-12-14	$28.52	$28.89	$28.38	$28.48	$23.78	776,014
2015-12-11	$27.98	$28.63	$27.90	$28.47	$23.77	539,480
2015-12-10	$28.67	$28.67	$28.11	$28.31	$23.64	549,213
2015-12-09	$28.82	$29.15	$28.62	$28.67	$23.94	414,028
2015-12-08	$28.56	$29.15	$28.56	$28.97	$24.19	335,689
2015-12-07	$28.97	$29.06	$28.78	$29.05	$24.26	538,652
2015-12-04	$28.52	$28.99	$28.43	$28.96	$24.18	532,663
2015-12-03	$28.77	$28.78	$28.37	$28.44	$23.75	532,615
2015-12-02	$29.21	$29.22	$28.75	$28.85	$24.09	690,285
2015-12-01	$29.04	$29.35	$29.00	$29.33	$24.49	510,032
2015-11-30	$29.05	$29.28	$28.94	$29.00	$24.21	863,159
2015-11-27	$28.62	$28.80	$28.55	$28.67	$23.94	173,739
2015-11-25	$28.62	$28.62	$28.41	$28.59	$23.87	387,026
2015-11-24	$28.55	$28.73	$28.36	$28.64	$23.91	485,220
2015-11-23	$28.89	$29.06	$28.64	$28.70	$23.96	526,714
2015-11-20	$28.89	$29.10	$28.84	$28.94	$24.16	498,170
2015-11-19	$28.41	$28.76	$28.29	$28.71	$23.97	508,364
2015-11-18	$27.89	$28.43	$27.65	$28.39	$23.70	704,583
2015-11-17	$28.04	$28.28	$27.80	$27.92	$23.31	899,019
2015-11-16	$27.74	$28.16	$27.63	$28.14	$23.50	546,012
2015-11-13	$27.88	$28.28	$27.68	$27.76	$23.18	656,543
2015-11-12	$28.19	$28.71	$27.86	$27.86	$23.26	679,367
2015-11-11	$28.20	$28.59	$28.05	$28.45	$23.76	477,249
2015-11-10	$27.39	$28.03	$27.39	$28.02	$23.40	593,801
2015-11-09	$26.74	$27.40	$26.56	$27.32	$22.81	766,191
2015-11-06	$27.68	$27.68	$26.64	$26.89	$22.45	861,827
2015-11-05	$28.31	$28.50	$28.16	$28.17	$23.52	341,637
2015-11-04	$28.11	$28.50	$28.11	$28.37	$23.69	537,174
2015-11-03	$27.92	$28.17	$27.70	$28.09	$23.45	690,077
2015-11-02	$28.21	$28.37	$27.81	$27.96	$23.35	737,445
2015-10-30	$28.53	$28.53	$27.63	$28.12	$23.48	859,505
2015-10-29	$28.03	$28.24	$27.46	$27.62	$23.06	646,160
2015-10-28	$28.68	$29.00	$27.95	$28.40	$23.54	784,044
2015-10-27	$28.64	$29.00	$28.47	$28.74	$23.82	984,403
2015-10-26	$28.23	$28.72	$27.90	$28.67	$23.77	795,635
2015-10-23	$28.68	$28.74	$28.13	$28.20	$23.38	332,522
2015-10-22	$28.54	$28.82	$28.50	$28.76	$23.84	294,797
2015-10-21	$28.77	$29.06	$28.45	$28.47	$23.60	549,909
2015-10-20	$28.39	$28.78	$28.31	$28.53	$23.65	492,401
2015-10-19	$28.16	$28.47	$28.09	$28.47	$23.60	509,314
2015-10-16	$28.51	$28.54	$28.15	$28.20	$23.38	970,103
2015-10-15	$28.26	$28.40	$27.99	$28.34	$23.49	859,400
2015-10-14	$28.28	$28.50	$28.09	$28.14	$23.33	339,055
2015-10-13	$28.16	$28.37	$28.14	$28.23	$23.40	484,681
2015-10-12	$27.98	$28.30	$27.92	$28.16	$23.34	1,056,902
2015-10-09	$28.08	$28.25	$27.84	$27.91	$23.14	573,825
2015-10-08	$27.71	$28.13	$27.68	$28.05	$23.25	720,014
2015-10-07	$27.75	$27.90	$27.64	$27.80	$23.05	595,007
2015-10-06	$28.06	$28.06	$27.68	$27.73	$22.99	469,285
2015-10-05	$27.91	$28.13	$27.57	$28.11	$23.30	606,575
2015-10-02	$27.61	$27.74	$27.31	$27.73	$22.99	523,585
2015-10-01	$28.06	$28.14	$27.33	$27.47	$22.77	871,419
2015-09-30	$27.78	$28.11	$27.61	$28.05	$23.25	918,174
2015-09-29	$27.32	$27.77	$27.30	$27.65	$22.92	1,352,149
2015-09-28	$26.98	$27.45	$26.93	$27.24	$22.58	1,301,680
2015-09-25	$26.74	$27.35	$26.54	$26.92	$22.32	813,940
2015-09-24	$26.12	$26.73	$26.12	$26.72	$22.15	641,774
2015-09-23	$26.04	$26.35	$25.92	$26.25	$21.76	321,630
2015-09-22	$26.12	$26.33	$25.93	$26.00	$21.55	459,959
2015-09-21	$26.16	$26.38	$26.08	$26.21	$21.73	322,642
2015-09-18	$25.83	$26.32	$25.83	$26.03	$21.58	743,874
2015-09-17	$25.71	$26.38	$25.55	$26.12	$21.65	601,352
2015-09-16	$25.55	$25.81	$25.43	$25.72	$21.32	614,998
2015-09-15	$25.61	$25.67	$25.34	$25.56	$21.19	389,007
2015-09-14	$25.50	$25.67	$25.37	$25.56	$21.19	416,656
2015-09-11	$24.85	$25.41	$24.85	$25.41	$21.06	361,598
2015-09-10	$25.14	$25.39	$24.92	$24.98	$20.71	461,060
2015-09-09	$25.44	$25.57	$25.13	$25.16	$20.86	557,122
2015-09-08	$25.07	$25.45	$24.96	$25.37	$21.03	607,463
2015-09-04	$24.90	$24.97	$24.65	$24.80	$20.56	464,895
2015-09-03	$25.09	$25.25	$25.02	$25.19	$20.88	417,884
2015-09-02	$25.16	$25.16	$24.84	$24.99	$20.72	830,743
2015-09-01	$25.36	$25.42	$24.82	$24.96	$20.69	731,239
2015-08-31	$25.81	$25.85	$25.19	$25.61	$21.23	733,184
2015-08-28	$25.98	$26.11	$25.69	$25.97	$21.53	683,843
2015-08-27	$25.62	$25.99	$25.48	$25.96	$21.52	517,868
2015-08-26	$25.68	$25.74	$25.06	$25.62	$21.24	584,715

PNM Resources Inc (PNM) News Headlines

Here are Thursday's biggest analyst calls: Nvidia, Disney, Tesla, Apple, Walmart, Roblox, American Express & more

Here are the biggest calls on Wall Street on Thursday.

cnbc.com Feb. 8, 2024

Masdar Said to Explore Stake in Iberdrola US Renewables Assets

None

bloomberg.com Feb. 13, 2024

Energy & Utilities Roundup: Market Talk

None

wsj.com March 8, 2024

Recent PNM Resources Inc (PNM) News

Europe’s green giant is focusing on safer bets

None

reuters.com

Published: March 21, 2024

Similar Companies to PNM Resources Inc (PNM) in the Utilities-Regulated Electric Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Enel Americas SA	ENIA	Utilities-Regulated Electric	Utilities	160,000
National Grid Plc	NGG	Utilities-Regulated Electric	Utilities	34,000
Centrais Eletricas Brasileiras S.A.	EBR	Utilities-Regulated Electric	Utilities	28,000
Duke Energy Corp	DUK	Utilities-Regulated Electric	Utilities	27,535
DTE Energy Company	DTE	Utilities-Regulated Electric	Utilities	27,000
Fortis Inc	FTS	Utilities-Regulated Electric	Utilities	26,000
Southern Company	SO	Utilities-Regulated Electric	Utilities	25,722
Korea Electric Power	KEP	Utilities-Regulated Electric	Utilities	22,210
PG&E Corp	PCG	Utilities-Regulated Electric	Utilities	20,000
American Electric Power Company Inc	AEP	Utilities-Regulated Electric	Utilities	19,486

PNM Resources Inc (PNM) Exchange: NYSE

$37.06 ($0.00) 0.00%

PNM Resources Inc - Daily Information

About PNM Resources Inc (PNM)

Invest in PNM Resources Inc (PNM)

Invest with as little as $5.

$417 million in distributions.

Historical Stock Data for PNM Resources Inc (PNM)

PNM Resources Inc (PNM) News Headlines

Recent PNM Resources Inc (PNM) News

Europe’s green giant is focusing on safer bets

Similar Companies to PNM Resources Inc (PNM) in the Utilities-Regulated Electric Industry