Portland General Electric Company (POR) Stock

Data as of May 7, 2024

$42.80 ($-0.45) -1.04%

Portland General Electric Company - Daily Information

Click for more stock information on Portland General Electric Company.

Daily Information	Data
Date	May 7, 2024
Open	$43.96
Previous Close	$42.80
High	$44.75
Low	$42.79
Adjusted Open	$43.96
Previous Adjusted Close	$42.80
Adjusted High	$44.75
Adjusted Low	$42.79

About Portland General Electric Company (POR)

Portland General Electric Company (NYSE: POR) is a publicly traded global electric utility that currently serves nearly one million residential and business customers in Oregon. Founded in 1888, PGE has grown significantly in size and scope as Oregonâs leading energy provider and is continuing to expand both through acquisitions, such as its closure on acquiring Avista Corporation in 2019 and a planned expansion of its energy infrastructure in the coming 5 years. PGE has a workforce of around 3000 employees and has been striving to be among the most reliable and sustainable electric providers of the Pacific Northwest.

Invest in Portland General Electric Company (POR)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Portland General Electric Company (POR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$43.96	$44.75	$42.79	$42.80	$42.80	1,517,939
2024-04-25	$43.51	$43.74	$43.01	$43.25	$43.25	1,206,366
2024-04-24	$43.07	$43.78	$42.63	$43.69	$43.69	650,671
2024-04-23	$43.06	$43.80	$43.06	$43.55	$43.55	914,739
2024-04-22	$43.00	$43.59	$42.78	$43.29	$43.29	1,061,136
2024-04-19	$41.90	$42.86	$41.80	$42.80	$42.80	900,248
2024-04-18	$41.16	$41.82	$40.95	$41.74	$41.74	996,157
2024-04-17	$40.80	$41.04	$40.39	$40.98	$40.98	775,375
2024-04-16	$40.64	$40.99	$40.10	$40.55	$40.55	1,239,885
2024-04-15	$40.71	$40.93	$40.38	$40.87	$40.87	1,304,932
2024-04-12	$40.71	$41.04	$40.41	$40.56	$40.56	1,295,682
2024-04-11	$40.86	$40.92	$40.24	$40.72	$40.72	764,226
2024-04-10	$41.40	$41.40	$40.59	$40.69	$40.69	759,225
2024-04-09	$41.79	$42.22	$41.67	$42.18	$42.18	645,843
2024-04-08	$41.47	$41.85	$41.33	$41.66	$41.66	616,409
2024-04-05	$41.01	$41.40	$40.71	$41.35	$41.35	542,949
2024-04-04	$41.74	$41.85	$40.97	$41.32	$41.32	1,158,302
2024-04-03	$41.92	$42.02	$41.30	$41.31	$41.31	1,101,394
2024-04-02	$41.84	$42.23	$41.84	$42.01	$42.01	725,561
2024-04-01	$42.06	$42.08	$41.48	$41.95	$41.95	664,456
2024-03-28	$41.70	$42.08	$41.36	$42.00	$42.00	676,333
2024-03-27	$40.78	$41.68	$40.78	$41.68	$41.68	898,361
2024-03-26	$40.75	$40.75	$40.16	$40.50	$40.50	791,897
2024-03-25	$40.89	$40.99	$40.34	$40.65	$40.65	531,064
2024-03-22	$41.08	$41.25	$40.40	$40.73	$40.73	943,519
2024-03-21	$40.93	$41.15	$40.61	$40.88	$40.88	1,166,526
2024-03-20	$41.10	$41.54	$40.97	$41.26	$40.79	1,254,613
2024-03-19	$41.13	$41.39	$40.99	$41.10	$40.63	600,446
2024-03-18	$41.04	$41.32	$40.87	$40.99	$40.99	775,502
2024-03-15	$40.55	$41.38	$40.55	$41.08	$41.08	2,503,304
2024-03-14	$40.41	$41.14	$40.25	$40.75	$40.75	1,148,521
2024-03-13	$41.75	$42.17	$41.16	$41.39	$41.39	855,408
2024-03-12	$41.83	$42.00	$41.12	$41.59	$41.59	573,161
2024-03-11	$41.66	$42.15	$41.56	$42.09	$42.09	1,571,928
2024-03-08	$41.57	$41.82	$41.24	$41.53	$41.53	459,843
2024-03-07	$41.08	$41.51	$40.93	$41.46	$41.46	610,758
2024-03-06	$40.73	$41.08	$40.38	$40.51	$40.51	838,505
2024-03-05	$40.95	$41.24	$40.28	$40.41	$40.41	654,226
2024-03-04	$39.87	$40.84	$39.87	$40.77	$40.77	855,295
2024-03-01	$40.10	$40.25	$39.49	$40.14	$40.14	956,839
2024-02-29	$40.91	$41.17	$40.14	$40.17	$40.17	1,185,409
2024-02-28	$40.70	$40.80	$40.36	$40.61	$40.61	511,792
2024-02-27	$40.59	$40.83	$40.46	$40.71	$40.71	591,979
2024-02-26	$41.16	$41.16	$40.14	$40.16	$40.16	660,247
2024-02-23	$41.27	$41.63	$41.06	$41.44	$41.44	412,954
2024-02-22	$40.89	$41.27	$40.57	$41.24	$41.24	593,704
2024-02-21	$41.25	$41.67	$40.99	$41.47	$41.47	845,777
2024-02-20	$40.80	$41.47	$40.67	$40.96	$40.96	1,357,051
2024-02-16	$41.14	$41.23	$39.90	$40.90	$40.90	1,631,525
2024-02-15	$40.26	$40.85	$40.15	$40.80	$40.80	1,239,914
2024-02-14	$40.01	$40.24	$39.58	$40.03	$40.03	657,032
2024-02-13	$40.31	$40.58	$39.42	$39.88	$39.88	1,550,017
2024-02-12	$40.14	$40.93	$40.00	$40.70	$40.70	727,541
2024-02-09	$39.69	$40.23	$39.48	$40.11	$40.11	624,412
2024-02-08	$39.37	$39.64	$39.14	$39.61	$39.61	664,817
2024-02-07	$39.77	$39.79	$39.44	$39.68	$39.68	587,694
2024-02-06	$39.41	$39.95	$39.26	$39.72	$39.72	592,684
2024-02-05	$40.24	$40.24	$39.54	$39.54	$39.54	1,121,762
2024-02-02	$41.09	$41.41	$40.57	$41.07	$41.07	644,093
2024-02-01	$40.80	$41.75	$40.68	$41.71	$41.71	797,913
2024-01-31	$41.58	$41.66	$40.64	$40.93	$40.93	1,138,116
2024-01-30	$40.94	$41.40	$40.68	$41.23	$41.23	847,811
2024-01-29	$40.87	$41.26	$40.51	$41.07	$41.07	695,372
2024-01-26	$40.91	$41.10	$40.52	$40.58	$40.58	384,993
2024-01-25	$40.57	$40.81	$40.01	$40.71	$40.71	1,123,756
2024-01-24	$40.67	$40.78	$39.67	$39.94	$39.94	3,388,527
2024-01-23	$40.37	$40.48	$40.02	$40.38	$40.38	1,348,758
2024-01-22	$40.57	$40.86	$39.85	$40.10	$40.10	1,481,141
2024-01-19	$40.59	$40.68	$40.20	$40.50	$40.50	1,359,848
2024-01-18	$40.48	$40.61	$40.16	$40.56	$40.56	1,083,080
2024-01-17	$40.54	$41.03	$40.25	$40.69	$40.69	888,054
2024-01-16	$42.08	$42.10	$40.87	$40.92	$40.92	1,712,168
2024-01-12	$42.59	$42.63	$42.17	$42.32	$42.32	429,194
2024-01-11	$43.32	$43.42	$41.87	$42.12	$42.12	749,159
2024-01-10	$43.67	$43.96	$43.49	$43.62	$43.62	633,995
2024-01-09	$43.76	$43.97	$43.45	$43.81	$43.81	1,076,167
2024-01-08	$43.93	$44.31	$43.92	$44.14	$44.14	935,694
2024-01-05	$44.02	$44.77	$43.78	$44.01	$44.01	875,579
2024-01-04	$44.41	$44.57	$44.02	$44.28	$44.28	1,256,200
2024-01-03	$44.17	$44.58	$43.77	$44.18	$44.18	1,045,404
2024-01-02	$43.14	$44.35	$43.09	$44.23	$44.23	881,975
2023-12-29	$43.25	$43.45	$43.07	$43.34	$43.34	1,206,738
2023-12-28	$43.03	$43.65	$42.98	$43.44	$43.44	936,836
2023-12-27	$43.20	$43.32	$43.04	$43.31	$43.31	547,908
2023-12-26	$43.13	$43.54	$43.03	$43.27	$43.27	473,948
2023-12-22	$43.17	$43.67	$43.00	$43.11	$43.11	819,408
2023-12-21	$43.25	$43.65	$42.99	$43.36	$42.89	699,538
2023-12-20	$43.70	$43.99	$43.00	$43.07	$42.60	850,998
2023-12-19	$43.20	$43.70	$42.93	$43.68	$43.20	864,540
2023-12-18	$43.12	$43.31	$42.84	$43.05	$43.05	1,011,000
2023-12-15	$44.07	$44.07	$42.75	$43.00	$43.00	2,509,306
2023-12-14	$44.92	$45.42	$43.77	$43.80	$43.80	1,578,660
2023-12-13	$42.88	$44.84	$42.64	$44.69	$44.69	1,507,766
2023-12-12	$43.12	$43.21	$42.48	$42.96	$42.96	1,326,025
2023-12-11	$42.83	$43.27	$42.73	$43.11	$43.11	1,150,385
2023-12-08	$42.55	$42.59	$42.09	$42.54	$42.54	728,270
2023-12-07	$42.92	$43.00	$42.38	$42.43	$42.43	983,916
2023-12-06	$42.25	$43.17	$42.19	$43.01	$43.01	1,286,879
2023-12-05	$42.26	$42.28	$41.71	$42.02	$42.02	879,337
2023-12-04	$41.72	$42.67	$41.72	$42.22	$42.22	989,064
2023-12-01	$41.01	$41.98	$40.87	$41.97	$41.97	609,586
2023-11-30	$40.84	$41.33	$40.60	$41.06	$41.06	744,839
2023-11-29	$41.34	$41.69	$40.71	$40.78	$40.78	687,134
2023-11-28	$41.44	$41.81	$41.18	$41.32	$41.32	818,596
2023-11-27	$41.41	$41.63	$41.09	$41.48	$41.48	1,371,380
2023-11-24	$41.25	$41.54	$40.99	$41.46	$41.46	263,981
2023-11-22	$41.09	$41.22	$40.64	$41.20	$41.20	558,629
2023-11-21	$40.89	$40.95	$40.36	$40.81	$40.81	717,698
2023-11-20	$41.16	$41.24	$40.47	$40.82	$40.82	873,012
2023-11-17	$41.54	$41.72	$41.05	$41.31	$41.31	949,060
2023-11-16	$41.69	$41.74	$41.26	$41.26	$41.26	697,278
2023-11-15	$41.14	$41.99	$41.05	$41.34	$41.34	1,075,846
2023-11-14	$40.32	$41.32	$39.98	$41.25	$41.25	1,096,616
2023-11-13	$40.15	$40.49	$39.14	$39.19	$39.19	1,113,851
2023-11-10	$40.56	$40.56	$40.05	$40.25	$40.25	542,703
2023-11-09	$40.73	$41.13	$40.40	$40.44	$40.44	777,666
2023-11-08	$41.11	$41.11	$40.02	$40.52	$40.52	840,223
2023-11-07	$41.56	$41.61	$41.15	$41.25	$41.25	706,058
2023-11-06	$42.09	$42.23	$41.47	$41.51	$41.51	782,361
2023-11-03	$42.60	$42.74	$42.21	$42.24	$42.24	902,402
2023-11-02	$40.89	$41.97	$40.89	$41.73	$41.73	1,212,975
2023-11-01	$39.80	$41.19	$39.55	$40.93	$40.93	877,840
2023-10-31	$39.74	$40.05	$39.45	$40.02	$40.02	970,280
2023-10-30	$39.92	$40.28	$39.29	$39.52	$39.52	1,239,596
2023-10-27	$41.55	$41.71	$39.32	$39.70	$39.70	1,891,538
2023-10-26	$40.41	$40.83	$40.31	$40.78	$40.78	1,656,924
2023-10-25	$39.55	$40.26	$39.24	$40.14	$40.14	1,565,431
2023-10-24	$39.75	$39.95	$39.35	$39.79	$39.79	1,392,412
2023-10-23	$39.51	$39.99	$39.28	$39.35	$39.35	1,007,014
2023-10-20	$40.69	$40.87	$39.92	$40.04	$40.04	1,396,041
2023-10-19	$40.30	$41.11	$40.11	$40.55	$40.55	1,225,800
2023-10-18	$41.18	$41.36	$40.62	$40.70	$40.70	1,079,546
2023-10-17	$41.25	$41.89	$41.16	$41.36	$41.36	1,278,303
2023-10-16	$41.87	$41.97	$41.44	$41.72	$41.72	1,074,956
2023-10-13	$41.92	$42.22	$41.48	$41.66	$41.66	818,748
2023-10-12	$42.47	$42.47	$40.99	$41.50	$41.50	1,231,998
2023-10-11	$41.93	$42.68	$41.75	$42.59	$42.59	870,017
2023-10-10	$41.13	$41.80	$41.12	$41.73	$41.73	893,583
2023-10-09	$40.64	$41.23	$40.61	$41.13	$41.13	1,418,904
2023-10-06	$39.45	$40.79	$39.03	$40.64	$40.64	1,270,081
2023-10-05	$39.81	$40.11	$39.54	$39.92	$39.92	871,782
2023-10-04	$39.55	$39.89	$39.05	$39.87	$39.87	897,312
2023-10-03	$38.51	$39.70	$38.01	$39.49	$39.49	1,138,885
2023-10-02	$40.26	$40.26	$38.72	$38.90	$38.90	1,212,951
2023-09-29	$41.02	$41.17	$40.27	$40.48	$40.48	1,267,692
2023-09-28	$41.45	$41.58	$40.55	$40.66	$40.66	1,194,945
2023-09-27	$42.33	$42.45	$41.22	$41.29	$41.29	1,201,332
2023-09-26	$42.74	$43.16	$42.33	$42.44	$42.44	2,000,734
2023-09-25	$43.02	$43.25	$42.60	$43.12	$43.12	831,825
2023-09-22	$42.52	$43.33	$42.28	$43.23	$43.23	1,608,692
2023-09-21	$43.60	$43.60	$43.04	$43.04	$42.57	1,000,664
2023-09-20	$44.00	$44.17	$43.59	$43.69	$43.22	861,193
2023-09-19	$44.27	$44.46	$43.79	$43.80	$43.32	963,379
2023-09-18	$44.45	$44.49	$43.99	$44.18	$43.70	873,156
2023-09-15	$44.79	$45.04	$44.43	$44.44	$44.44	2,295,752
2023-09-14	$44.07	$44.73	$44.00	$44.66	$44.66	1,272,617
2023-09-13	$43.89	$44.23	$43.55	$43.72	$43.72	1,479,922
2023-09-12	$43.80	$43.86	$43.43	$43.79	$43.79	460,724
2023-09-11	$43.75	$43.99	$43.54	$43.70	$43.70	571,517
2023-09-08	$43.42	$43.74	$43.23	$43.68	$43.68	1,046,553
2023-09-07	$43.47	$43.71	$43.29	$43.42	$43.42	692,582
2023-09-06	$42.94	$43.31	$42.61	$43.18	$43.18	765,583
2023-09-05	$43.81	$43.81	$42.57	$42.68	$42.68	1,151,918
2023-09-01	$44.17	$44.31	$43.51	$43.99	$43.99	662,220
2023-08-31	$44.26	$44.50	$43.84	$43.86	$43.86	937,753
2023-08-30	$44.09	$44.50	$44.09	$44.23	$44.23	669,689
2023-08-29	$44.18	$44.26	$43.77	$44.19	$44.19	827,644
2023-08-28	$43.91	$44.48	$43.91	$44.09	$44.09	1,105,696
2023-08-25	$44.10	$44.29	$43.83	$43.89	$43.89	1,072,959
2023-08-24	$43.77	$44.41	$43.70	$43.86	$43.86	811,768
2023-08-23	$44.38	$44.38	$43.60	$43.81	$43.81	1,090,673
2023-08-22	$43.62	$44.08	$43.34	$44.06	$44.06	1,127,428
2023-08-21	$44.15	$44.20	$43.47	$43.87	$43.87	1,429,326
2023-08-18	$44.39	$44.68	$43.97	$44.15	$44.15	1,286,461
2023-08-17	$44.31	$44.67	$43.49	$43.65	$43.65	1,781,786
2023-08-16	$44.46	$44.93	$44.39	$44.55	$44.55	764,077
2023-08-15	$45.39	$45.60	$44.38	$44.39	$44.39	916,855
2023-08-14	$46.73	$46.74	$45.80	$45.85	$45.85	1,103,925
2023-08-11	$46.73	$47.20	$46.56	$47.13	$47.13	535,126
2023-08-10	$47.28	$47.58	$46.60	$46.62	$46.62	693,709
2023-08-09	$46.78	$47.33	$46.64	$47.02	$47.02	793,499
2023-08-08	$46.84	$47.04	$46.25	$46.97	$46.97	727,096
2023-08-07	$46.81	$47.09	$46.42	$47.06	$47.06	579,965
2023-08-04	$46.92	$47.35	$46.24	$46.60	$46.60	736,832
2023-08-03	$47.66	$47.66	$46.30	$46.83	$46.83	855,223
2023-08-02	$47.44	$48.08	$47.28	$47.72	$47.72	611,928
2023-08-01	$47.81	$48.10	$47.45	$47.61	$47.61	994,022
2023-07-31	$47.86	$48.04	$47.38	$47.67	$47.67	763,020
2023-07-28	$47.25	$48.46	$47.25	$47.54	$47.54	716,519
2023-07-27	$48.80	$48.95	$47.72	$47.86	$47.86	783,218
2023-07-26	$48.90	$49.72	$48.80	$48.99	$48.99	564,662
2023-07-25	$48.87	$49.24	$48.82	$48.84	$48.84	633,989
2023-07-24	$49.39	$49.45	$48.64	$49.12	$49.12	655,676
2023-07-21	$48.75	$49.39	$48.34	$49.16	$49.16	972,005
2023-07-20	$47.21	$48.51	$46.88	$48.50	$48.50	902,943
2023-07-19	$46.60	$47.19	$46.59	$46.99	$46.99	854,316
2023-07-18	$46.72	$47.30	$45.84	$46.36	$46.36	821,214
2023-07-17	$47.34	$47.39	$46.63	$46.66	$46.66	1,008,572
2023-07-14	$47.51	$47.76	$47.24	$47.50	$47.50	689,648
2023-07-13	$47.33	$47.72	$47.28	$47.56	$47.56	741,083
2023-07-12	$46.87	$47.65	$46.70	$47.51	$47.51	809,798
2023-07-11	$46.39	$46.59	$46.00	$46.57	$46.57	722,887
2023-07-10	$46.27	$46.69	$46.02	$46.25	$46.25	797,300
2023-07-07	$46.63	$46.91	$46.12	$46.42	$46.42	940,013
2023-07-06	$46.68	$47.02	$46.42	$46.93	$46.93	734,066
2023-07-05	$46.83	$47.75	$46.70	$47.22	$47.22	703,928
2023-07-03	$46.75	$47.32	$46.68	$47.18	$47.18	559,433
2023-06-30	$46.44	$47.01	$46.28	$46.83	$46.83	859,465
2023-06-29	$46.07	$46.84	$46.07	$46.34	$46.34	719,328
2023-06-28	$47.50	$47.50	$46.33	$46.43	$46.43	1,001,659
2023-06-27	$46.98	$47.71	$46.89	$47.47	$47.47	975,505
2023-06-26	$46.19	$47.07	$46.04	$47.02	$47.02	941,435
2023-06-23	$46.95	$47.42	$46.03	$46.05	$46.05	2,207,061
2023-06-22	$48.05	$48.05	$47.19	$47.34	$46.86	988,652
2023-06-21	$47.55	$48.20	$46.73	$47.89	$47.40	990,803
2023-06-20	$48.00	$48.93	$47.52	$47.68	$47.19	1,460,103
2023-06-16	$49.12	$49.26	$48.40	$48.67	$48.67	2,555,143
2023-06-15	$48.87	$48.94	$48.24	$48.85	$48.85	1,279,982
2023-06-14	$49.33	$49.77	$48.78	$48.85	$48.85	887,089
2023-06-13	$49.05	$49.64	$48.91	$49.37	$49.37	671,982
2023-06-12	$49.39	$49.67	$49.22	$49.38	$49.38	816,800
2023-06-09	$49.70	$49.71	$49.27	$49.54	$49.54	506,926
2023-06-08	$49.96	$50.01	$49.46	$49.75	$49.75	781,147
2023-06-07	$49.25	$50.11	$49.10	$49.97	$49.97	804,815
2023-06-06	$49.36	$49.58	$49.08	$49.14	$49.14	611,935
2023-06-05	$49.29	$50.18	$48.74	$49.08	$49.08	854,498
2023-06-02	$48.47	$49.71	$48.23	$49.66	$49.66	684,218
2023-06-01	$48.81	$49.00	$48.25	$48.69	$48.69	1,168,721
2023-05-31	$48.31	$49.02	$48.06	$48.73	$48.73	740,405
2023-05-30	$48.48	$48.72	$48.06	$48.13	$48.13	447,598
2023-05-26	$48.37	$48.45	$47.89	$48.30	$48.30	427,673
2023-05-25	$48.74	$48.74	$47.91	$48.51	$48.51	473,213
2023-05-24	$49.36	$49.36	$48.69	$49.00	$49.00	470,885
2023-05-23	$49.28	$49.82	$49.15	$49.43	$49.43	591,464
2023-05-22	$49.59	$49.69	$48.86	$49.41	$49.41	563,532
2023-05-19	$50.12	$50.23	$49.21	$49.36	$49.36	889,074
2023-05-18	$49.77	$49.92	$49.46	$49.79	$49.79	867,970
2023-05-17	$50.27	$50.61	$49.96	$50.19	$50.19	1,395,060
2023-05-16	$50.66	$50.66	$49.83	$50.21	$50.21	757,398
2023-05-15	$51.18	$51.19	$50.41	$50.72	$50.72	926,063
2023-05-12	$51.00	$51.39	$50.67	$51.05	$51.05	664,964
2023-05-11	$51.05	$51.38	$50.45	$50.69	$50.69	518,434
2023-05-10	$51.19	$51.32	$50.47	$51.22	$51.22	717,650
2023-05-09	$51.15	$51.30	$50.52	$50.71	$50.71	767,316
2023-05-08	$51.24	$51.58	$50.80	$51.20	$51.20	646,795
2023-05-05	$50.59	$51.40	$50.52	$51.35	$51.35	645,165
2023-05-04	$49.80	$50.55	$49.47	$50.55	$50.55	789,171
2023-05-03	$50.11	$50.77	$49.72	$49.99	$49.99	723,236
2023-05-02	$50.27	$50.41	$49.17	$49.80	$49.80	724,682
2023-05-01	$50.69	$51.14	$50.35	$50.41	$50.41	891,580
2023-04-28	$50.71	$51.33	$49.56	$50.62	$50.62	1,155,892
2023-04-27	$50.44	$51.18	$50.44	$51.16	$51.16	506,822
2023-04-26	$50.46	$50.99	$49.96	$50.40	$50.40	570,767
2023-04-25	$50.65	$50.95	$50.42	$50.82	$50.82	938,509
2023-04-24	$50.67	$51.33	$50.37	$50.90	$50.90	608,571
2023-04-21	$51.31	$51.50	$50.24	$50.56	$50.56	727,905
2023-04-20	$50.45	$51.03	$50.26	$50.95	$50.95	1,234,806
2023-04-19	$49.88	$50.56	$49.65	$50.53	$50.53	765,373
2023-04-18	$50.08	$50.45	$49.56	$49.80	$49.80	730,763
2023-04-17	$49.62	$50.27	$49.54	$50.07	$50.07	510,926
2023-04-14	$50.23	$50.42	$49.23	$49.49	$49.49	873,148
2023-04-13	$50.48	$50.63	$49.60	$50.57	$50.57	442,791
2023-04-12	$51.23	$51.47	$50.61	$50.72	$50.72	1,022,870
2023-04-11	$50.74	$51.32	$50.46	$51.05	$51.05	1,426,055
2023-04-10	$50.32	$50.67	$49.88	$50.66	$50.66	455,496
2023-04-06	$49.99	$50.48	$49.82	$50.46	$50.46	541,855
2023-04-05	$48.85	$49.87	$48.85	$49.78	$49.78	561,645
2023-04-04	$48.69	$48.75	$48.23	$48.68	$48.68	533,985
2023-04-03	$48.60	$48.92	$48.09	$48.68	$48.68	544,499
2023-03-31	$48.43	$49.00	$48.17	$48.89	$48.89	872,356
2023-03-30	$48.29	$48.59	$47.86	$48.17	$48.17	320,437
2023-03-29	$47.86	$48.28	$47.65	$48.08	$48.08	468,110
2023-03-28	$46.97	$48.00	$46.86	$47.67	$47.67	536,377
2023-03-27	$47.57	$47.73	$46.95	$47.26	$47.26	510,766
2023-03-24	$44.97	$47.17	$44.66	$47.14	$47.14	608,760
2023-03-23	$46.01	$46.37	$45.31	$45.40	$44.97	799,915
2023-03-22	$47.24	$47.41	$46.14	$46.18	$45.74	763,569
2023-03-21	$48.86	$48.86	$46.64	$47.30	$46.85	1,075,020
2023-03-20	$48.28	$49.21	$48.28	$48.83	$48.37	809,605
2023-03-17	$48.46	$48.66	$47.80	$48.12	$48.12	1,226,495
2023-03-16	$47.96	$48.99	$47.87	$48.91	$48.91	640,754
2023-03-15	$47.67	$48.69	$47.38	$48.16	$48.16	1,228,792
2023-03-14	$47.61	$48.50	$47.06	$47.87	$47.87	1,540,822
2023-03-13	$45.58	$47.39	$45.49	$46.07	$46.07	1,125,142
2023-03-10	$46.64	$46.88	$45.38	$45.62	$45.62	581,234
2023-03-09	$47.15	$47.33	$46.51	$46.53	$46.53	498,960
2023-03-08	$46.82	$47.11	$46.24	$47.02	$47.02	481,058
2023-03-07	$47.69	$47.88	$46.47	$46.74	$46.74	676,105
2023-03-06	$47.65	$47.90	$46.66	$47.66	$47.66	898,814
2023-03-03	$47.75	$47.86	$46.91	$47.71	$47.71	689,441
2023-03-02	$46.59	$47.52	$46.34	$47.49	$47.49	604,698
2023-03-01	$47.53	$47.67	$46.47	$46.81	$46.81	467,731
2023-02-28	$47.99	$48.85	$47.68	$47.80	$47.80	976,612
2023-02-27	$48.75	$49.08	$48.18	$48.28	$48.28	453,080
2023-02-24	$47.96	$48.59	$47.56	$48.57	$48.57	578,168
2023-02-23	$48.39	$48.59	$48.03	$48.36	$48.36	633,648
2023-02-22	$48.43	$48.78	$48.18	$48.37	$48.37	782,135
2023-02-21	$49.36	$49.36	$48.28	$48.44	$48.44	903,417
2023-02-17	$48.48	$49.70	$48.22	$49.62	$49.62	824,969
2023-02-16	$46.35	$48.42	$45.75	$48.16	$48.16	1,105,774
2023-02-15	$46.78	$47.27	$46.59	$47.08	$47.08	1,020,182
2023-02-14	$47.73	$47.73	$46.67	$47.07	$47.07	682,713
2023-02-13	$47.69	$48.23	$47.69	$47.94	$47.94	570,923
2023-02-10	$46.74	$47.70	$46.59	$47.69	$47.69	553,243
2023-02-09	$47.55	$47.81	$46.50	$46.66	$46.66	635,336
2023-02-08	$48.01	$48.11	$47.33	$47.56	$47.56	595,125
2023-02-07	$47.95	$48.53	$47.58	$48.36	$48.36	619,262
2023-02-06	$48.31	$48.51	$47.70	$48.31	$48.31	807,972
2023-02-03	$48.54	$48.77	$46.98	$48.39	$48.39	1,064,449
2023-02-02	$48.09	$49.25	$47.78	$49.08	$49.08	1,231,262
2023-02-01	$47.36	$48.53	$47.17	$48.00	$48.00	924,886
2023-01-31	$47.01	$47.72	$46.62	$47.58	$47.58	2,459,917
2023-01-30	$47.11	$47.52	$46.85	$46.92	$46.92	585,175
2023-01-27	$47.17	$47.47	$46.90	$47.22	$47.22	567,629
2023-01-26	$46.81	$47.24	$46.75	$47.17	$47.17	510,031
2023-01-25	$46.98	$47.22	$46.64	$46.89	$46.89	933,368
2023-01-24	$46.97	$47.43	$46.22	$47.37	$47.37	650,978
2023-01-23	$46.45	$47.01	$46.09	$46.55	$46.55	1,095,732
2023-01-20	$45.67	$46.54	$45.08	$46.50	$46.50	954,535
2023-01-19	$46.80	$46.80	$45.50	$45.62	$45.62	1,071,140
2023-01-18	$48.00	$48.04	$46.52	$46.83	$46.83	778,320
2023-01-17	$48.33	$48.59	$47.75	$47.86	$47.86	1,083,028
2023-01-13	$49.43	$49.43	$47.42	$48.26	$48.26	1,628,886
2023-01-12	$50.10	$50.15	$49.38	$49.59	$49.59	594,893
2023-01-11	$49.70	$50.01	$49.47	$49.98	$49.98	482,192
2023-01-10	$49.28	$49.56	$48.67	$49.49	$49.49	476,004
2023-01-09	$49.13	$49.86	$48.97	$49.46	$49.46	530,407
2023-01-06	$48.69	$49.40	$48.64	$49.23	$49.23	463,719
2023-01-05	$48.80	$49.06	$47.80	$48.08	$48.08	432,247
2023-01-04	$49.23	$49.65	$48.86	$49.02	$49.02	625,626
2023-01-03	$49.23	$49.51	$48.08	$48.83	$48.83	571,070
2022-12-30	$49.88	$49.98	$48.63	$49.00	$49.00	540,470
2022-12-29	$49.39	$50.27	$49.36	$49.90	$49.90	871,063
2022-12-28	$49.37	$49.70	$48.91	$49.07	$49.07	519,222
2022-12-27	$48.99	$49.59	$48.82	$49.44	$49.44	567,340
2022-12-23	$48.12	$49.00	$48.12	$48.99	$48.99	357,737
2022-12-22	$48.63	$48.77	$47.67	$48.55	$48.11	619,209
2022-12-21	$48.47	$49.05	$48.46	$48.93	$48.48	975,792
2022-12-20	$48.25	$48.53	$47.79	$48.21	$47.77	636,044
2022-12-19	$48.28	$48.70	$48.07	$48.32	$47.88	453,283
2022-12-16	$47.73	$48.42	$47.18	$48.37	$48.37	1,750,342
2022-12-15	$48.95	$49.02	$47.97	$48.23	$48.23	650,333
2022-12-14	$49.00	$49.84	$48.74	$49.08	$49.08	686,564
2022-12-13	$49.71	$50.14	$48.51	$49.01	$49.01	870,196
2022-12-12	$48.90	$49.09	$48.40	$48.99	$48.99	572,198
2022-12-09	$48.52	$49.08	$48.51	$48.56	$48.56	430,920
2022-12-08	$48.10	$48.96	$47.98	$48.79	$48.79	435,518
2022-12-07	$48.32	$49.00	$48.11	$48.23	$48.23	472,600
2022-12-06	$48.38	$48.64	$47.63	$48.30	$48.30	685,878
2022-12-05	$48.30	$48.51	$47.84	$48.42	$48.42	594,748
2022-12-02	$47.93	$49.01	$47.75	$48.78	$48.78	568,473
2022-12-01	$49.71	$49.95	$48.19	$48.61	$48.61	843,059
2022-11-30	$47.61	$49.27	$47.41	$49.23	$49.23	1,479,880
2022-11-29	$47.98	$47.98	$47.51	$47.90	$47.90	627,142
2022-11-28	$48.41	$48.87	$47.94	$48.41	$48.41	887,313
2022-11-25	$48.44	$48.89	$48.34	$48.80	$48.80	203,171
2022-11-23	$47.75	$48.26	$47.55	$48.18	$48.18	527,924
2022-11-22	$47.70	$48.16	$47.34	$47.91	$47.91	576,188
2022-11-21	$46.72	$47.61	$46.54	$47.39	$47.39	491,539
2022-11-18	$46.61	$47.57	$46.28	$47.13	$47.13	840,749
2022-11-17	$46.36	$46.44	$45.37	$45.88	$45.88	807,525
2022-11-16	$46.44	$46.88	$46.18	$46.76	$46.76	545,700
2022-11-15	$46.03	$46.42	$45.79	$46.33	$46.33	602,468
2022-11-14	$45.89	$46.40	$45.59	$45.74	$45.74	769,185
2022-11-11	$46.47	$46.62	$45.48	$45.88	$45.88	622,279
2022-11-10	$45.43	$46.63	$44.57	$46.59	$46.59	969,031
2022-11-09	$44.07	$44.60	$43.72	$44.16	$44.16	1,440,171
2022-11-08	$44.53	$44.86	$44.04	$44.41	$44.41	1,114,102
2022-11-07	$45.43	$45.48	$43.63	$44.31	$44.31	698,894
2022-11-04	$44.73	$45.63	$44.54	$45.38	$45.38	813,151
2022-11-03	$44.47	$44.99	$43.92	$44.73	$44.73	643,306
2022-11-02	$44.93	$45.79	$44.66	$44.82	$44.82	1,008,489
2022-11-01	$45.04	$45.40	$44.57	$45.06	$45.06	829,171
2022-10-31	$45.25	$45.50	$44.64	$44.94	$44.94	1,029,512
2022-10-28	$44.48	$45.66	$44.48	$45.46	$45.46	1,258,504
2022-10-27	$45.11	$45.26	$44.33	$44.42	$44.42	2,172,964
2022-10-26	$44.28	$44.91	$43.46	$44.59	$44.59	4,712,297
2022-10-25	$44.31	$45.43	$44.31	$44.68	$44.68	1,445,676
2022-10-24	$44.09	$44.50	$43.42	$43.75	$43.75	553,842
2022-10-21	$43.08	$43.86	$42.55	$43.79	$43.79	1,012,056
2022-10-20	$43.43	$43.56	$42.67	$42.84	$42.84	717,372
2022-10-19	$43.38	$43.80	$43.03	$43.72	$43.72	454,635
2022-10-18	$43.85	$44.56	$43.77	$44.10	$44.10	772,222
2022-10-17	$43.04	$43.75	$42.72	$43.29	$43.29	890,531
2022-10-14	$43.23	$43.81	$42.17	$42.37	$42.37	980,536
2022-10-13	$41.90	$43.48	$41.58	$43.03	$43.03	884,763
2022-10-12	$42.46	$42.84	$41.90	$42.18	$42.18	927,702
2022-10-11	$42.00	$43.15	$42.00	$42.61	$42.61	695,965
2022-10-10	$42.48	$43.07	$42.04	$42.17	$42.17	974,944
2022-10-07	$43.45	$43.52	$42.15	$42.40	$42.40	907,853
2022-10-06	$44.85	$44.85	$43.60	$43.74	$43.74	672,125
2022-10-05	$45.24	$45.49	$44.34	$45.04	$45.04	810,087
2022-10-04	$45.35	$46.23	$45.24	$45.94	$45.94	1,102,537
2022-10-03	$44.30	$45.74	$44.00	$45.31	$45.31	986,630
2022-09-30	$45.80	$45.93	$43.36	$43.46	$43.46	1,451,644
2022-09-29	$47.22	$47.24	$45.36	$45.53	$45.53	559,288
2022-09-28	$47.37	$48.15	$46.85	$47.53	$47.53	800,640
2022-09-27	$48.31	$48.55	$46.76	$46.79	$46.79	541,723
2022-09-26	$48.90	$49.03	$47.67	$48.13	$48.13	809,804
2022-09-23	$49.55	$49.55	$48.48	$49.08	$49.08	570,614
2022-09-22	$49.98	$50.72	$49.72	$50.36	$50.36	498,308
2022-09-21	$50.94	$51.21	$50.13	$50.16	$50.16	687,515
2022-09-20	$50.65	$50.66	$49.97	$50.46	$50.46	611,297
2022-09-19	$49.99	$51.15	$49.93	$51.12	$51.12	393,384
2022-09-16	$50.08	$50.38	$49.62	$50.15	$50.15	1,101,272
2022-09-15	$50.50	$50.66	$49.67	$50.03	$50.03	877,960
2022-09-14	$51.02	$51.13	$50.56	$50.94	$50.94	608,407
2022-09-13	$52.23	$52.83	$50.76	$51.01	$51.01	1,063,642
2022-09-12	$52.18	$53.12	$52.18	$53.12	$53.12	721,877
2022-09-09	$52.33	$52.51	$51.93	$52.15	$52.15	494,386
2022-09-08	$52.30	$52.96	$52.02	$52.10	$52.10	581,232
2022-09-07	$51.45	$52.56	$51.25	$52.50	$52.50	721,461
2022-09-06	$51.88	$52.20	$51.05	$51.20	$51.20	601,787
2022-09-02	$52.32	$52.97	$51.50	$51.72	$51.72	688,703
2022-09-01	$51.73	$52.35	$51.56	$52.20	$52.20	480,535
2022-08-31	$51.85	$52.34	$51.47	$51.67	$51.67	575,306
2022-08-30	$52.51	$52.52	$51.77	$51.94	$51.94	707,058
2022-08-29	$52.34	$53.02	$51.77	$52.55	$52.55	459,526
2022-08-26	$53.59	$53.67	$52.57	$52.57	$52.57	498,281
2022-08-25	$53.11	$53.67	$53.01	$53.65	$53.65	536,606
2022-08-24	$53.66	$53.76	$53.04	$53.23	$53.23	469,512
2022-08-23	$54.19	$54.25	$53.66	$53.75	$53.75	476,154
2022-08-22	$54.96	$55.19	$54.20	$54.27	$54.27	432,993
2022-08-19	$55.37	$55.71	$55.07	$55.23	$55.23	897,377
2022-08-18	$56.17	$56.37	$55.21	$55.25	$55.25	812,888
2022-08-17	$55.20	$55.81	$55.04	$55.62	$55.62	413,351
2022-08-16	$55.00	$55.59	$54.74	$55.41	$55.41	535,514
2022-08-15	$54.52	$55.06	$54.47	$55.03	$55.03	612,487
2022-08-12	$53.88	$54.67	$53.88	$54.66	$54.66	601,469
2022-08-11	$54.28	$54.48	$53.41	$53.59	$53.59	480,740
2022-08-10	$54.37	$54.37	$53.66	$54.14	$54.14	558,655
2022-08-09	$53.23	$53.86	$52.82	$53.85	$53.85	646,189
2022-08-08	$52.66	$53.06	$52.59	$53.02	$53.02	655,480
2022-08-05	$52.63	$52.65	$51.62	$52.48	$52.48	599,196
2022-08-04	$52.39	$52.81	$52.08	$52.68	$52.68	796,072
2022-08-03	$51.14	$52.48	$50.63	$52.40	$52.40	870,997
2022-08-02	$52.59	$52.61	$51.19	$51.27	$51.27	908,656
2022-08-01	$50.98	$52.29	$50.45	$52.15	$52.15	1,147,509
2022-07-29	$51.36	$52.00	$51.17	$51.34	$51.34	993,120
2022-07-28	$51.45	$51.68	$50.14	$51.46	$51.46	2,280,443
2022-07-27	$50.43	$50.75	$50.00	$50.44	$50.44	1,690,823
2022-07-26	$50.34	$51.05	$50.07	$50.72	$50.72	981,258
2022-07-25	$50.00	$50.62	$49.87	$50.51	$50.51	1,059,886
2022-07-22	$50.30	$50.50	$49.84	$50.21	$50.21	592,201
2022-07-21	$49.50	$50.12	$49.09	$50.07	$50.07	818,330
2022-07-20	$50.55	$50.62	$49.68	$49.78	$49.78	891,529
2022-07-19	$49.58	$50.28	$49.49	$50.09	$50.09	889,920
2022-07-18	$49.24	$49.55	$48.70	$49.27	$49.27	864,254
2022-07-15	$49.15	$49.60	$48.21	$49.49	$49.49	946,152
2022-07-14	$47.25	$48.93	$47.09	$48.75	$48.75	834,211
2022-07-13	$48.04	$48.54	$47.93	$47.97	$47.97	707,008
2022-07-12	$48.98	$49.47	$48.33	$48.58	$48.58	538,590
2022-07-11	$48.43	$49.05	$48.18	$48.98	$48.98	594,301
2022-07-08	$48.88	$48.88	$48.13	$48.48	$48.48	814,441
2022-07-07	$48.90	$49.30	$48.48	$48.78	$48.78	782,994
2022-07-06	$47.74	$49.26	$47.66	$48.93	$48.93	736,256
2022-07-05	$49.55	$49.55	$46.75	$47.86	$47.86	1,051,537
2022-07-01	$48.46	$49.95	$48.40	$49.82	$49.82	1,063,967
2022-06-30	$48.17	$49.03	$47.83	$48.33	$48.33	1,196,304
2022-06-29	$48.83	$49.01	$47.94	$48.30	$48.30	1,411,702
2022-06-28	$48.32	$49.23	$48.05	$48.88	$48.88	16,205,908
2022-06-27	$50.49	$50.67	$48.39	$49.49	$49.49	5,449,244
2022-06-24	$46.24	$47.35	$46.05	$47.00	$47.00	1,139,384
2022-06-23	$46.30	$46.87	$46.18	$46.69	$46.24	845,312
2022-06-22	$45.45	$46.27	$45.35	$46.03	$45.59	548,066
2022-06-21	$45.62	$45.82	$45.12	$45.64	$45.20	676,384
2022-06-17	$45.74	$46.23	$45.02	$45.63	$45.19	1,056,156
2022-06-16	$45.73	$46.12	$45.13	$45.40	$44.97	907,967
2022-06-15	$46.25	$46.92	$45.49	$46.33	$45.89	1,026,443
2022-06-14	$47.39	$47.86	$45.76	$46.25	$45.81	1,223,286
2022-06-13	$49.01	$49.01	$47.09	$47.47	$47.02	1,202,922
2022-06-10	$48.94	$49.71	$48.73	$49.34	$48.87	503,870
2022-06-09	$49.58	$50.58	$49.38	$49.42	$48.95	697,688
2022-06-08	$50.80	$50.80	$49.36	$49.62	$49.15	790,330
2022-06-07	$50.49	$50.90	$49.61	$50.90	$50.41	594,712
2022-06-06	$49.95	$50.55	$49.82	$50.49	$50.01	671,593
2022-06-03	$49.64	$50.21	$49.48	$49.73	$49.26	686,487
2022-06-02	$49.50	$49.50	$48.09	$49.35	$48.88	549,209
2022-06-01	$49.36	$49.51	$48.59	$49.30	$48.83	844,035
2022-05-31	$48.30	$49.49	$47.68	$49.25	$48.78	1,027,365
2022-05-27	$48.11	$48.74	$48.08	$48.65	$48.19	731,472
2022-05-26	$48.61	$48.83	$48.26	$48.27	$47.81	637,208
2022-05-25	$48.69	$48.77	$48.09	$48.38	$47.92	1,014,596
2022-05-24	$48.15	$48.79	$47.36	$48.60	$48.14	761,023
2022-05-23	$48.36	$48.87	$47.69	$47.96	$47.50	636,798
2022-05-20	$48.51	$48.73	$47.39	$48.09	$47.63	730,037
2022-05-19	$48.01	$48.92	$47.45	$48.62	$48.16	1,233,273
2022-05-18	$48.11	$48.66	$47.79	$48.24	$47.78	814,950
2022-05-17	$47.17	$47.86	$46.53	$47.79	$47.33	621,373
2022-05-16	$47.18	$47.54	$46.80	$47.08	$46.63	716,343
2022-05-13	$46.86	$47.34	$46.42	$46.99	$46.54	993,211
2022-05-12	$47.69	$48.15	$46.47	$46.95	$46.50	956,534
2022-05-11	$47.35	$48.68	$47.05	$47.78	$47.32	1,137,141
2022-05-10	$47.07	$47.74	$46.08	$47.25	$46.80	933,404
2022-05-09	$46.74	$47.38	$46.45	$46.92	$46.47	866,046
2022-05-06	$46.90	$47.20	$46.32	$46.94	$46.49	631,735
2022-05-05	$46.54	$47.01	$46.19	$46.91	$46.46	964,274
2022-05-04	$46.53	$46.93	$46.25	$46.82	$46.37	899,303
2022-05-03	$46.56	$47.36	$46.31	$46.34	$45.90	1,200,231
2022-05-02	$47.33	$47.97	$45.98	$46.64	$46.20	1,607,804
2022-04-29	$49.12	$49.23	$47.23	$47.33	$46.88	1,445,171
2022-04-28	$51.47	$51.54	$49.02	$49.36	$48.89	1,345,424
2022-04-27	$52.00	$52.50	$51.21	$51.60	$51.11	763,243
2022-04-26	$52.18	$52.99	$52.02	$52.05	$51.55	748,011
2022-04-25	$53.65	$53.65	$51.75	$52.66	$52.16	877,608
2022-04-22	$53.83	$53.98	$53.00	$53.11	$52.60	526,225
2022-04-21	$54.06	$54.69	$53.90	$54.01	$53.49	595,571
2022-04-20	$54.26	$54.58	$54.01	$54.23	$53.71	597,731
2022-04-19	$53.90	$54.22	$53.46	$53.86	$53.35	919,261
2022-04-18	$54.45	$54.80	$53.08	$53.30	$52.79	836,637
2022-04-14	$54.84	$55.21	$54.27	$54.37	$53.85	1,102,662
2022-04-13	$55.41	$55.49	$53.92	$54.08	$53.56	531,227
2022-04-12	$55.36	$55.74	$55.04	$55.21	$54.68	518,406
2022-04-11	$55.92	$56.34	$55.21	$55.34	$54.81	393,005
2022-04-08	$56.44	$56.65	$55.96	$56.03	$55.50	366,796
2022-04-07	$57.01	$57.01	$55.90	$56.26	$55.72	418,076
2022-04-06	$55.08	$57.03	$55.08	$56.97	$56.43	634,098
2022-04-05	$54.81	$55.85	$54.81	$55.02	$54.50	579,490
2022-04-04	$55.36	$55.36	$54.40	$54.78	$54.26	498,457
2022-04-01	$55.12	$55.84	$54.46	$55.73	$55.20	475,069
2022-03-31	$55.65	$56.05	$55.10	$55.15	$54.62	614,131
2022-03-30	$55.39	$55.79	$55.19	$55.60	$55.07	368,076
2022-03-29	$55.20	$55.41	$54.87	$55.36	$54.83	397,376
2022-03-28	$54.64	$55.07	$54.28	$54.94	$54.42	331,787
2022-03-25	$53.95	$54.63	$53.88	$54.61	$54.09	496,631
2022-03-24	$53.61	$54.14	$53.36	$53.82	$53.31	338,263
2022-03-23	$53.91	$54.12	$53.48	$54.03	$53.09	587,878
2022-03-22	$54.69	$54.69	$53.74	$53.98	$53.04	648,861
2022-03-21	$53.81	$54.52	$53.81	$54.45	$53.50	404,513
2022-03-18	$54.22	$54.23	$53.35	$53.79	$52.85	1,149,139
2022-03-17	$54.26	$54.69	$53.94	$53.99	$53.05	498,635
2022-03-16	$54.25	$54.86	$53.41	$54.31	$53.37	668,414
2022-03-15	$54.08	$54.49	$53.94	$54.44	$53.49	398,996
2022-03-14	$54.38	$54.71	$53.52	$53.79	$52.85	662,807
2022-03-11	$54.60	$55.10	$54.01	$54.10	$53.16	534,813
2022-03-10	$53.90	$54.54	$53.53	$54.48	$53.53	700,332
2022-03-09	$55.06	$55.38	$54.12	$54.29	$53.35	1,021,648
2022-03-08	$53.78	$55.27	$53.66	$54.60	$53.65	1,109,166
2022-03-07	$53.99	$54.00	$52.97	$53.53	$52.60	704,115
2022-03-04	$52.00	$53.97	$52.00	$53.82	$52.88	626,185
2022-03-03	$51.18	$52.41	$51.13	$52.39	$51.48	530,082
2022-03-02	$50.44	$51.12	$50.17	$50.92	$50.03	542,578
2022-03-01	$50.82	$51.29	$49.61	$50.20	$49.33	440,128
2022-02-28	$50.29	$50.97	$50.25	$50.77	$49.89	559,253
2022-02-25	$49.51	$50.94	$49.42	$50.77	$49.89	430,845
2022-02-24	$48.50	$49.50	$48.28	$49.29	$48.43	909,244
2022-02-23	$49.70	$49.72	$48.81	$48.82	$47.97	469,341
2022-02-22	$49.54	$50.12	$48.93	$49.33	$48.47	531,300
2022-02-18	$50.17	$50.53	$49.63	$49.74	$48.88	573,821
2022-02-17	$49.91	$50.90	$49.50	$50.29	$49.42	675,250
2022-02-16	$50.49	$50.71	$49.64	$50.42	$49.54	655,740
2022-02-15	$51.08	$51.27	$50.12	$50.31	$49.44	329,942
2022-02-14	$51.74	$52.11	$50.18	$50.73	$49.85	671,666
2022-02-11	$51.51	$52.13	$51.30	$51.56	$50.66	398,774
2022-02-10	$51.80	$52.29	$51.08	$51.37	$50.48	495,141
2022-02-09	$52.75	$52.84	$52.02	$52.38	$51.47	391,242
2022-02-08	$52.67	$52.96	$52.21	$52.53	$51.62	393,522
2022-02-07	$51.88	$52.75	$51.78	$52.47	$51.56	434,767
2022-02-04	$52.00	$52.41	$51.08	$52.00	$51.10	364,521
2022-02-03	$52.58	$53.14	$52.27	$52.50	$51.59	458,037
2022-02-02	$51.63	$52.81	$51.61	$52.67	$51.75	626,796
2022-02-01	$52.42	$52.63	$51.43	$51.75	$50.85	648,158
2022-01-31	$51.93	$52.60	$51.54	$52.54	$51.63	484,479
2022-01-28	$51.72	$52.50	$51.29	$52.45	$51.54	591,430
2022-01-27	$51.73	$52.38	$51.26	$51.74	$50.84	582,940
2022-01-26	$51.58	$52.09	$50.70	$51.20	$50.31	626,365
2022-01-25	$51.41	$52.01	$50.86	$51.48	$50.58	423,411
2022-01-24	$52.19	$52.56	$50.85	$52.00	$51.10	536,380
2022-01-21	$53.13	$53.69	$52.43	$52.51	$51.60	472,224
2022-01-20	$53.09	$53.74	$52.72	$52.76	$51.84	356,749
2022-01-19	$52.75	$53.45	$52.52	$53.13	$52.21	440,910
2022-01-18	$52.83	$53.20	$52.25	$52.64	$51.72	477,564
2022-01-14	$53.10	$53.41	$52.71	$53.20	$52.28	353,030
2022-01-13	$52.67	$53.42	$52.58	$53.16	$52.24	425,648
2022-01-12	$52.45	$52.92	$52.27	$52.52	$51.61	459,006
2022-01-11	$53.30	$53.39	$52.21	$52.56	$51.65	483,208
2022-01-10	$53.33	$53.84	$52.99	$53.17	$52.25	472,476
2022-01-07	$52.48	$53.69	$52.42	$53.27	$52.34	629,401
2022-01-06	$52.89	$53.31	$52.47	$52.59	$51.68	470,544
2022-01-05	$52.48	$53.28	$52.22	$52.83	$51.91	453,776
2022-01-04	$52.78	$53.06	$52.37	$52.44	$51.53	306,282
2022-01-03	$52.86	$53.24	$51.87	$52.61	$51.70	342,512
2021-12-31	$53.00	$53.12	$52.56	$52.92	$52.00	270,229
2021-12-30	$53.10	$53.10	$52.57	$52.72	$51.80	378,360
2021-12-29	$52.37	$52.91	$52.08	$52.90	$51.98	167,284
2021-12-28	$51.60	$52.42	$51.60	$52.39	$51.48	301,347
2021-12-27	$51.29	$51.73	$51.07	$51.71	$50.81	362,711
2021-12-23	$51.78	$52.09	$51.29	$51.32	$50.43	387,263
2021-12-22	$51.96	$52.23	$51.71	$52.09	$50.76	296,884
2021-12-21	$52.28	$52.76	$51.68	$51.80	$50.48	430,672
2021-12-20	$51.65	$52.28	$50.96	$52.19	$50.86	508,152
2021-12-17	$52.18	$52.63	$51.65	$51.87	$50.54	833,649
2021-12-16	$51.91	$52.96	$51.80	$52.55	$51.21	736,522
2021-12-15	$50.97	$51.84	$50.75	$51.80	$50.48	710,384
2021-12-14	$51.10	$51.29	$50.55	$50.66	$49.37	582,879
2021-12-13	$50.58	$51.46	$50.41	$50.95	$49.65	707,823
2021-12-10	$50.97	$51.29	$50.67	$50.77	$49.47	648,988
2021-12-09	$50.93	$51.25	$50.35	$50.66	$49.37	545,865
2021-12-08	$50.99	$51.25	$50.56	$51.14	$49.83	309,407
2021-12-07	$51.09	$51.47	$50.73	$50.87	$49.57	320,135
2021-12-06	$51.17	$51.71	$50.75	$51.21	$49.90	458,961
2021-12-03	$50.39	$50.53	$49.83	$50.48	$49.19	408,953
2021-12-02	$49.31	$50.50	$49.31	$50.16	$48.88	474,241
2021-12-01	$49.33	$50.31	$48.91	$49.00	$47.75	376,203
2021-11-30	$49.93	$49.93	$48.66	$48.67	$47.43	564,100
2021-11-29	$50.03	$50.50	$49.51	$50.27	$48.99	405,463
2021-11-26	$49.89	$50.35	$49.05	$49.55	$48.28	261,473
2021-11-24	$50.72	$50.91	$50.27	$50.56	$49.27	356,374
2021-11-23	$50.51	$50.82	$50.31	$50.49	$49.20	256,486
2021-11-22	$50.04	$50.96	$49.90	$50.56	$49.27	360,817
2021-11-19	$49.35	$50.15	$49.10	$49.92	$48.64	317,770
2021-11-18	$49.29	$49.72	$49.03	$49.51	$48.24	337,520
2021-11-17	$49.29	$49.55	$48.73	$49.46	$48.20	386,411
2021-11-16	$49.84	$50.00	$49.14	$49.34	$48.08	372,903
2021-11-15	$49.68	$50.14	$49.48	$49.93	$48.65	327,087
2021-11-12	$49.95	$50.01	$49.35	$49.35	$48.09	493,756
2021-11-11	$50.01	$50.05	$49.45	$49.88	$48.61	346,843
2021-11-10	$49.33	$50.14	$49.32	$50.13	$48.85	341,632
2021-11-09	$49.30	$49.71	$49.10	$49.32	$48.06	285,762
2021-11-08	$50.54	$50.54	$48.94	$49.28	$48.02	423,063
2021-11-05	$49.51	$50.51	$49.51	$50.33	$49.04	417,584
2021-11-04	$49.84	$50.10	$48.85	$49.20	$47.94	511,648
2021-11-03	$49.84	$50.46	$49.49	$49.81	$48.54	744,966
2021-11-02	$50.39	$50.48	$49.61	$49.96	$48.68	620,762
2021-11-01	$49.55	$50.15	$49.09	$50.15	$48.87	602,949
2021-10-29	$48.39	$49.63	$47.95	$49.31	$48.05	1,099,197
2021-10-28	$47.88	$48.53	$47.75	$48.51	$47.27	793,013
2021-10-27	$48.21	$48.40	$47.66	$47.82	$46.60	2,338,956
2021-10-26	$48.92	$49.07	$48.11	$48.18	$46.95	984,553
2021-10-25	$48.78	$49.27	$48.34	$48.78	$47.53	651,507
2021-10-22	$48.51	$48.82	$48.35	$48.71	$47.47	368,239
2021-10-21	$48.23	$48.56	$48.03	$48.41	$47.17	397,726
2021-10-20	$47.79	$48.69	$47.74	$48.27	$47.04	420,469
2021-10-19	$47.91	$48.25	$47.67	$47.69	$46.47	476,951
2021-10-18	$47.95	$48.30	$47.62	$47.81	$46.59	405,531
2021-10-15	$49.45	$49.54	$48.25	$48.32	$47.09	411,124
2021-10-14	$48.83	$49.25	$48.51	$49.14	$47.88	312,157
2021-10-13	$48.19	$48.72	$47.94	$48.53	$47.29	468,695
2021-10-12	$47.84	$48.83	$47.80	$48.29	$47.06	610,700
2021-10-11	$48.71	$48.71	$47.71	$47.72	$46.50	333,690
2021-10-08	$48.64	$48.86	$48.44	$48.76	$47.51	269,593
2021-10-07	$49.01	$49.40	$48.67	$48.78	$47.53	336,795
2021-10-06	$48.22	$49.19	$47.97	$49.11	$47.86	387,670
2021-10-05	$48.67	$48.83	$48.10	$48.42	$47.18	466,452
2021-10-04	$47.22	$48.65	$47.22	$48.45	$47.21	497,504
2021-10-01	$47.43	$47.69	$46.98	$47.29	$46.08	405,924
2021-09-30	$48.30	$48.30	$46.98	$46.99	$45.79	465,147
2021-09-29	$47.51	$48.23	$47.44	$48.06	$46.83	294,636
2021-09-28	$47.72	$48.25	$47.38	$47.45	$46.24	335,753
2021-09-27	$48.43	$49.06	$47.70	$47.78	$46.56	482,863
2021-09-24	$48.39	$48.89	$47.97	$48.32	$47.09	384,425
2021-09-23	$48.46	$49.25	$48.33	$49.07	$47.39	568,685
2021-09-22	$48.37	$48.87	$47.95	$48.45	$46.80	413,788
2021-09-21	$48.42	$48.77	$48.13	$48.14	$46.50	456,087
2021-09-20	$48.37	$49.16	$47.98	$48.24	$46.59	669,595
2021-09-17	$49.60	$49.76	$48.53	$48.54	$46.88	1,507,775
2021-09-16	$50.38	$50.45	$49.34	$49.51	$47.82	345,733
2021-09-15	$49.92	$50.58	$49.75	$50.25	$48.53	312,020
2021-09-14	$50.61	$50.61	$49.90	$50.15	$48.44	421,250
2021-09-13	$50.70	$50.92	$50.04	$50.29	$48.57	410,291
2021-09-10	$51.53	$51.53	$50.31	$50.35	$48.63	355,952
2021-09-09	$51.88	$51.93	$51.40	$51.42	$49.66	491,856
2021-09-08	$50.41	$52.08	$50.31	$51.84	$50.07	472,640
2021-09-07	$51.64	$51.83	$50.62	$50.66	$48.93	399,214
2021-09-03	$52.04	$52.14	$51.73	$51.76	$49.99	364,545
2021-09-02	$52.30	$52.47	$51.81	$52.15	$50.37	368,826
2021-09-01	$51.59	$52.28	$51.24	$52.12	$50.34	527,446
2021-08-31	$50.97	$51.45	$50.93	$51.35	$49.60	526,080
2021-08-30	$50.57	$51.05	$50.35	$50.89	$49.15	426,035
2021-08-27	$50.45	$50.90	$50.40	$50.72	$48.99	346,213
2021-08-26	$50.47	$50.47	$50.03	$50.32	$48.60	287,825
2021-08-25	$50.98	$50.98	$50.50	$50.52	$48.79	448,170
2021-08-24	$51.61	$51.61	$50.80	$50.99	$49.25	364,692
2021-08-23	$51.60	$51.64	$50.85	$51.42	$49.66	492,502
2021-08-20	$51.13	$51.82	$51.00	$51.65	$49.89	460,639
2021-08-19	$50.81	$51.81	$50.81	$51.21	$49.46	537,494
2021-08-18	$51.30	$51.31	$50.44	$50.96	$49.22	560,578
2021-08-17	$50.69	$51.36	$50.50	$51.36	$49.61	542,244
2021-08-16	$50.80	$51.26	$50.52	$50.94	$49.20	465,521
2021-08-13	$50.30	$50.67	$50.07	$50.65	$48.92	234,916
2021-08-12	$50.45	$50.53	$50.02	$50.22	$48.51	226,886
2021-08-11	$49.48	$50.44	$49.40	$50.33	$48.61	466,165
2021-08-10	$49.91	$49.93	$49.41	$49.49	$47.80	692,271
2021-08-09	$50.20	$50.39	$49.73	$50.08	$48.37	309,825
2021-08-06	$50.22	$50.74	$49.96	$50.35	$48.63	579,190
2021-08-05	$49.46	$49.96	$49.33	$49.78	$48.08	540,960
2021-08-04	$49.75	$49.95	$48.92	$49.53	$47.84	582,539
2021-08-03	$50.00	$50.47	$49.77	$50.22	$48.51	623,577
2021-08-02	$49.33	$50.23	$48.92	$49.90	$48.20	638,740
2021-07-30	$48.90	$49.97	$48.72	$48.90	$47.23	935,868
2021-07-29	$49.26	$49.58	$48.89	$49.15	$47.47	451,071
2021-07-28	$48.94	$49.28	$48.42	$49.21	$47.53	445,142
2021-07-27	$48.18	$48.94	$47.81	$48.88	$47.21	456,603
2021-07-26	$48.41	$48.70	$48.05	$48.34	$46.69	406,221
2021-07-23	$47.51	$48.48	$47.16	$48.47	$46.81	638,913
2021-07-22	$47.36	$47.78	$46.98	$47.21	$45.60	602,123
2021-07-21	$48.09	$48.48	$47.49	$47.52	$45.90	667,612
2021-07-20	$47.40	$48.52	$47.27	$47.84	$46.21	888,588
2021-07-19	$47.59	$47.83	$46.79	$47.35	$45.73	786,486
2021-07-16	$47.71	$48.29	$47.42	$47.86	$46.23	537,740
2021-07-15	$46.41	$47.48	$46.41	$47.47	$45.85	398,715
2021-07-14	$46.15	$46.91	$45.93	$46.64	$45.05	438,828
2021-07-13	$46.21	$46.37	$45.86	$46.13	$44.55	380,379
2021-07-12	$46.16	$46.71	$46.00	$46.30	$44.72	598,499
2021-07-09	$45.92	$46.44	$45.77	$46.42	$44.83	340,138
2021-07-08	$46.11	$46.27	$45.58	$45.70	$44.14	430,945
2021-07-07	$46.02	$46.54	$45.75	$46.46	$44.87	517,883
2021-07-06	$46.05	$46.31	$45.40	$46.21	$44.63	480,511
2021-07-02	$46.70	$46.70	$46.11	$46.28	$44.70	371,518
2021-07-01	$46.35	$47.10	$46.02	$46.55	$44.96	695,823
2021-06-30	$46.36	$46.72	$45.92	$46.08	$44.51	972,530
2021-06-29	$47.45	$47.57	$46.34	$46.44	$44.85	331,890
2021-06-28	$47.92	$48.12	$47.38	$47.56	$45.94	537,036
2021-06-25	$46.68	$47.99	$46.52	$47.92	$46.28	1,422,358
2021-06-24	$46.85	$46.85	$46.19	$46.76	$45.16	542,116
2021-06-23	$47.81	$47.81	$47.08	$47.22	$45.19	591,673
2021-06-22	$48.18	$48.42	$47.83	$47.94	$45.88	549,059
2021-06-21	$47.71	$48.35	$47.46	$48.17	$46.10	527,484
2021-06-18	$49.05	$49.12	$47.32	$47.34	$45.31	803,220
2021-06-17	$49.48	$49.55	$48.82	$49.17	$47.06	702,787
2021-06-16	$50.39	$50.43	$49.47	$49.48	$47.35	405,106
2021-06-15	$50.29	$50.48	$50.05	$50.21	$48.05	355,736
2021-06-14	$49.96	$50.28	$49.72	$50.01	$47.86	525,538
2021-06-11	$50.00	$50.00	$49.57	$49.85	$47.71	424,697
2021-06-10	$49.68	$50.02	$49.51	$49.88	$47.74	404,746
2021-06-09	$49.10	$49.67	$48.98	$49.61	$47.48	360,465
2021-06-08	$48.87	$49.17	$48.41	$49.07	$46.96	436,534
2021-06-07	$49.00	$49.19	$48.84	$48.87	$46.77	450,857
2021-06-04	$49.04	$49.14	$48.86	$48.95	$46.85	413,701
2021-06-03	$48.17	$49.08	$48.00	$48.92	$46.82	587,152
2021-06-02	$47.91	$48.32	$47.62	$48.11	$46.04	499,207
2021-06-01	$48.15	$48.23	$47.63	$47.81	$45.76	568,927
2021-05-28	$47.94	$48.15	$47.65	$47.94	$45.88	334,603
2021-05-27	$48.53	$48.53	$47.65	$47.71	$45.66	532,465
2021-05-26	$48.11	$48.53	$47.81	$48.15	$46.08	471,118
2021-05-25	$48.81	$48.86	$48.03	$48.08	$46.02	551,503
2021-05-24	$49.18	$49.39	$48.95	$49.19	$47.08	305,617
2021-05-21	$49.22	$49.55	$48.78	$49.20	$47.09	382,057
2021-05-20	$48.73	$49.34	$48.60	$48.89	$46.79	646,093
2021-05-19	$48.95	$49.13	$48.47	$48.79	$46.69	494,568
2021-05-18	$49.36	$49.67	$49.16	$49.33	$47.21	622,593
2021-05-17	$49.54	$49.71	$49.09	$49.41	$47.29	640,016
2021-05-14	$49.78	$50.26	$49.56	$49.73	$47.59	591,134
2021-05-13	$48.79	$50.11	$48.75	$49.72	$47.58	810,772
2021-05-12	$49.61	$49.91	$48.56	$48.72	$46.63	580,240
2021-05-11	$50.33	$50.38	$49.37	$49.63	$47.50	445,426
2021-05-10	$50.49	$50.92	$50.36	$50.38	$48.22	515,754
2021-05-07	$50.17	$50.50	$49.92	$50.23	$48.07	580,987
2021-05-06	$49.87	$50.31	$49.57	$50.31	$48.15	531,021
2021-05-05	$50.35	$50.35	$49.33	$49.72	$47.58	552,700
2021-05-04	$50.40	$50.71	$50.25	$50.41	$48.25	446,607
2021-05-03	$50.88	$50.95	$50.33	$50.48	$48.31	450,795
2021-04-30	$49.83	$50.98	$49.83	$50.86	$48.68	544,808
2021-04-29	$49.76	$50.34	$49.65	$50.26	$48.10	513,000
2021-04-28	$49.34	$49.79	$49.04	$49.61	$47.48	465,122
2021-04-27	$50.20	$50.20	$49.18	$49.33	$47.21	453,386
2021-04-26	$50.97	$50.97	$50.00	$50.02	$47.87	365,233
2021-04-23	$50.71	$50.87	$50.22	$50.66	$48.48	419,611
2021-04-22	$51.20	$51.34	$50.65	$50.67	$48.49	383,610
2021-04-21	$51.51	$51.60	$50.58	$51.18	$48.98	582,843
2021-04-20	$50.74	$51.50	$50.60	$51.46	$49.25	479,939
2021-04-19	$50.71	$50.77	$50.06	$50.69	$48.51	460,571
2021-04-16	$50.31	$50.73	$50.17	$50.52	$48.35	313,768
2021-04-15	$49.65	$50.15	$49.49	$50.14	$47.99	305,400
2021-04-14	$49.41	$49.50	$49.01	$49.47	$47.35	400,806
2021-04-13	$48.56	$49.63	$48.40	$49.40	$47.28	660,504
2021-04-12	$48.82	$49.25	$48.80	$49.02	$46.91	281,488
2021-04-09	$48.95	$49.00	$48.65	$48.82	$46.72	480,777
2021-04-08	$48.65	$48.75	$48.02	$48.63	$46.54	365,041
2021-04-07	$48.42	$48.60	$48.10	$48.52	$46.44	362,023
2021-04-06	$48.13	$48.58	$47.87	$48.42	$46.34	430,277
2021-04-05	$47.36	$48.25	$47.35	$48.22	$46.15	509,261
2021-04-01	$47.54	$47.54	$46.60	$47.24	$45.21	411,174
2021-03-31	$47.18	$47.57	$46.88	$47.47	$45.43	641,615
2021-03-30	$47.75	$47.89	$46.94	$47.24	$45.21	400,642
2021-03-29	$47.41	$48.09	$47.26	$47.80	$45.75	594,582
2021-03-26	$47.29	$47.49	$46.62	$47.46	$45.42	711,132
2021-03-25	$46.92	$47.52	$46.40	$47.42	$45.38	622,218
2021-03-24	$46.75	$47.38	$46.39	$46.80	$44.79	602,791
2021-03-23	$46.80	$47.93	$46.59	$47.42	$44.99	745,911
2021-03-22	$47.46	$47.52	$46.80	$46.81	$44.41	455,739
2021-03-19	$47.22	$47.76	$46.69	$47.60	$45.16	2,285,279
2021-03-18	$47.09	$47.46	$46.51	$47.19	$44.77	862,363
2021-03-17	$47.84	$47.86	$46.64	$46.90	$44.50	723,590
2021-03-16	$48.54	$48.65	$47.55	$47.80	$45.35	790,747
2021-03-15	$47.37	$48.42	$47.27	$48.42	$45.94	993,526
2021-03-12	$46.13	$47.56	$46.13	$47.48	$45.05	641,528
2021-03-11	$46.13	$46.88	$45.78	$45.88	$43.53	863,452
2021-03-10	$44.29	$46.45	$44.07	$46.20	$43.83	926,868
2021-03-09	$44.95	$44.95	$44.18	$44.45	$42.17	622,137
2021-03-08	$43.37	$45.03	$43.24	$44.79	$42.50	852,356
2021-03-05	$42.88	$43.60	$42.58	$43.33	$41.11	1,046,893
2021-03-04	$42.08	$43.44	$41.89	$42.55	$40.37	740,331
2021-03-03	$41.43	$42.09	$41.02	$42.05	$39.90	726,061
2021-03-02	$41.82	$42.00	$41.01	$41.43	$39.31	775,111
2021-03-01	$42.50	$42.60	$41.71	$41.82	$39.68	1,383,261
2021-02-26	$43.06	$43.39	$42.16	$42.16	$40.00	762,303
2021-02-25	$43.20	$43.91	$42.83	$42.83	$40.64	938,964
2021-02-24	$42.99	$43.33	$42.56	$43.20	$40.99	1,285,311
2021-02-23	$42.34	$43.74	$42.25	$42.99	$40.79	1,076,900
2021-02-22	$41.88	$42.13	$41.29	$42.12	$39.96	828,417
2021-02-19	$41.93	$42.39	$41.63	$41.88	$39.74	764,354
2021-02-18	$41.99	$42.37	$41.86	$41.86	$39.72	576,063
2021-02-17	$41.64	$42.01	$41.38	$41.87	$39.73	565,643
2021-02-16	$42.17	$42.23	$41.60	$41.64	$39.51	665,369
2021-02-12	$42.45	$42.52	$41.96	$42.10	$39.94	501,849
2021-02-11	$42.85	$42.93	$42.22	$42.45	$40.28	599,631
2021-02-10	$43.00	$43.27	$42.67	$42.85	$40.66	467,655
2021-02-09	$42.82	$42.95	$42.18	$42.80	$40.61	362,926
2021-02-08	$43.05	$43.25	$42.38	$42.67	$40.48	468,076
2021-02-05	$42.85	$43.20	$42.63	$43.05	$40.85	525,819
2021-02-04	$42.33	$42.63	$41.95	$42.59	$40.41	753,093
2021-02-03	$43.16	$43.37	$42.29	$42.47	$40.30	653,782
2021-02-02	$43.48	$44.19	$43.20	$43.57	$41.34	786,225
2021-02-01	$42.29	$43.32	$41.77	$43.21	$41.00	706,643
2021-01-29	$41.91	$42.70	$41.46	$42.29	$40.12	866,008
2021-01-28	$41.75	$42.63	$41.40	$42.19	$40.03	568,837
2021-01-27	$41.84	$42.20	$41.14	$41.55	$39.42	670,063
2021-01-26	$42.48	$42.59	$41.51	$42.20	$40.04	510,493
2021-01-25	$41.79	$42.47	$41.17	$42.27	$40.11	668,823
2021-01-22	$41.86	$41.86	$41.18	$41.79	$39.65	454,326
2021-01-21	$41.97	$42.06	$41.20	$41.86	$39.72	628,169
2021-01-20	$42.46	$42.67	$41.40	$41.97	$39.82	654,507
2021-01-19	$43.53	$43.53	$42.09	$42.46	$40.29	863,898
2021-01-15	$42.03	$43.68	$42.00	$43.32	$41.10	646,142
2021-01-14	$42.03	$42.56	$41.62	$42.45	$40.28	673,862
2021-01-13	$42.03	$42.25	$41.74	$41.92	$39.77	730,780
2021-01-12	$42.15	$42.23	$41.53	$42.13	$39.97	764,830
2021-01-11	$41.80	$42.11	$41.10	$41.90	$39.75	815,718
2021-01-08	$41.78	$41.88	$41.15	$41.80	$39.66	665,983
2021-01-07	$42.29	$42.29	$41.55	$41.78	$39.64	549,944
2021-01-06	$41.68	$43.05	$41.50	$42.29	$40.12	1,040,536
2021-01-05	$41.37	$41.72	$40.83	$41.27	$39.16	507,672
2021-01-04	$42.74	$42.80	$41.01	$41.27	$39.16	631,919
2020-12-31	$42.04	$42.90	$41.99	$42.77	$40.58	446,646
2020-12-30	$41.60	$42.19	$41.56	$42.06	$39.91	357,056
2020-12-29	$42.24	$42.42	$41.65	$41.69	$39.56	368,392
2020-12-28	$41.46	$42.18	$41.46	$42.09	$39.93	404,141
2020-12-24	$41.42	$41.60	$40.71	$41.45	$39.33	201,142
2020-12-23	$41.53	$42.47	$41.53	$41.67	$39.15	816,936
2020-12-22	$40.96	$41.58	$40.81	$41.42	$38.92	439,196
2020-12-21	$41.61	$41.61	$40.14	$40.96	$38.48	605,233
2020-12-18	$42.54	$42.81	$41.65	$41.78	$39.25	1,252,065
2020-12-17	$42.13	$43.03	$42.10	$42.43	$39.87	581,460
2020-12-16	$42.85	$43.18	$42.10	$42.13	$39.58	501,939
2020-12-15	$41.85	$42.95	$41.56	$42.80	$40.21	608,795
2020-12-14	$42.05	$42.73	$41.79	$41.85	$39.32	563,917
2020-12-11	$41.28	$41.72	$40.95	$41.54	$39.03	438,045
2020-12-10	$41.74	$41.80	$41.18	$41.40	$38.90	427,119
2020-12-09	$41.55	$42.02	$41.14	$41.90	$39.37	669,483
2020-12-08	$41.46	$41.79	$41.03	$41.27	$38.78	667,534
2020-12-07	$41.63	$42.20	$41.41	$41.94	$39.40	570,262
2020-12-04	$41.73	$41.90	$41.42	$41.68	$39.16	725,947
2020-12-03	$41.74	$42.31	$41.11	$41.54	$39.03	826,625
2020-12-02	$41.97	$41.97	$41.26	$41.71	$39.19	850,608
2020-12-01	$41.86	$42.30	$41.49	$41.97	$39.43	577,564
2020-11-30	$42.31	$42.65	$41.33	$41.38	$38.88	1,013,902
2020-11-27	$42.58	$42.74	$42.09	$42.57	$40.00	305,074
2020-11-25	$43.19	$43.48	$42.42	$42.77	$40.18	620,006
2020-11-24	$43.07	$43.72	$42.65	$43.49	$40.86	642,503
2020-11-23	$42.60	$42.77	$42.25	$42.45	$39.88	545,043
2020-11-20	$41.76	$42.45	$41.53	$42.21	$39.66	900,137
2020-11-19	$41.99	$42.38	$41.34	$41.92	$39.39	682,088
2020-11-18	$43.73	$43.73	$42.35	$42.41	$39.85	861,464
2020-11-17	$43.61	$44.01	$43.07	$43.50	$40.87	762,413
2020-11-16	$44.55	$44.65	$43.41	$43.91	$41.26	812,109
2020-11-13	$42.93	$43.86	$42.79	$43.79	$41.14	510,619
2020-11-12	$44.20	$44.25	$42.40	$42.63	$40.05	878,830
2020-11-11	$44.06	$44.98	$43.59	$44.57	$41.88	769,231
2020-11-10	$43.05	$44.21	$42.65	$44.10	$41.43	985,525
2020-11-09	$42.74	$44.47	$42.19	$42.64	$40.06	884,286
2020-11-06	$41.13	$41.93	$40.76	$41.23	$38.74	901,816
2020-11-05	$40.88	$41.58	$40.71	$41.18	$38.69	876,915
2020-11-04	$40.19	$41.36	$39.50	$40.50	$38.05	1,139,796
2020-11-03	$40.08	$40.77	$39.94	$40.59	$38.14	1,022,010
2020-11-02	$39.70	$40.05	$39.02	$39.56	$37.17	1,051,150
2020-10-30	$39.24	$40.23	$38.78	$39.30	$36.92	984,908
2020-10-29	$39.50	$39.77	$38.66	$39.61	$37.22	749,015
2020-10-28	$40.16	$40.56	$39.55	$39.74	$37.34	1,191,193
2020-10-27	$41.23	$41.32	$40.41	$40.68	$38.22	1,196,887
2020-10-26	$40.50	$41.55	$39.92	$41.18	$38.69	1,185,812
2020-10-23	$40.29	$41.00	$39.97	$40.96	$38.48	972,471
2020-10-22	$38.82	$40.31	$38.57	$40.13	$37.70	1,002,451
2020-10-21	$37.73	$39.31	$37.58	$38.85	$36.50	844,554
2020-10-20	$37.46	$37.96	$37.24	$37.80	$35.52	601,210
2020-10-19	$37.31	$37.52	$37.13	$37.29	$35.04	494,951
2020-10-16	$37.07	$37.59	$36.78	$37.25	$35.00	459,667
2020-10-15	$36.29	$37.33	$36.29	$37.21	$34.96	359,798
2020-10-14	$37.35	$37.69	$36.81	$36.84	$34.61	446,300
2020-10-13	$37.69	$37.95	$37.03	$37.24	$34.99	409,302
2020-10-12	$37.45	$38.75	$37.45	$38.09	$35.79	831,531
2020-10-09	$37.90	$38.19	$37.17	$37.69	$35.41	860,510
2020-10-08	$37.15	$37.76	$37.05	$37.75	$35.47	569,563
2020-10-07	$36.59	$37.13	$36.29	$36.99	$34.75	663,404
2020-10-06	$36.91	$37.30	$36.37	$36.50	$34.29	1,041,216
2020-10-05	$36.76	$36.83	$36.17	$36.80	$34.58	489,784
2020-10-02	$35.60	$36.84	$35.54	$36.62	$34.41	506,597
2020-10-01	$35.63	$36.12	$35.42	$35.98	$33.81	757,561
2020-09-30	$35.51	$35.70	$35.19	$35.50	$33.35	742,905
2020-09-29	$35.61	$35.94	$35.00	$35.19	$33.06	643,846
2020-09-28	$35.72	$35.90	$35.26	$35.60	$33.45	936,436
2020-09-25	$34.71	$35.56	$34.55	$35.49	$33.34	837,644
2020-09-24	$34.64	$35.24	$34.25	$35.04	$32.92	975,485
2020-09-23	$35.07	$35.96	$34.79	$34.96	$32.47	3,223,831
2020-09-22	$34.85	$35.34	$34.13	$35.18	$32.67	1,963,457
2020-09-21	$35.02	$35.20	$33.98	$34.24	$31.80	1,706,291
2020-09-18	$35.66	$35.66	$34.74	$34.99	$32.50	2,264,695
2020-09-17	$34.32	$35.35	$34.00	$35.35	$32.83	1,453,436
2020-09-16	$34.23	$35.28	$33.63	$34.69	$32.22	1,753,992
2020-09-15	$34.47	$35.12	$33.57	$33.69	$31.29	1,005,068
2020-09-14	$34.21	$34.83	$33.99	$34.23	$31.79	1,425,190
2020-09-11	$34.44	$34.63	$32.94	$34.05	$31.62	2,898,619
2020-09-10	$37.92	$38.05	$31.96	$34.38	$31.93	10,288,322
2020-09-09	$38.34	$38.83	$37.92	$38.14	$35.42	966,540
2020-09-08	$38.36	$38.53	$37.65	$38.08	$35.37	814,012
2020-09-04	$38.45	$38.66	$37.90	$38.41	$35.67	926,818
2020-09-03	$38.11	$38.98	$38.05	$38.31	$35.58	1,161,836
2020-09-02	$37.17	$37.85	$37.17	$37.69	$35.00	764,588
2020-09-01	$38.00	$38.21	$37.00	$37.17	$34.52	790,823
2020-08-31	$38.20	$38.67	$38.03	$38.15	$35.43	603,544
2020-08-28	$38.47	$38.52	$37.63	$38.31	$35.58	685,855
2020-08-27	$37.27	$38.37	$37.27	$38.21	$35.49	1,417,919
2020-08-26	$39.20	$39.29	$37.03	$37.16	$34.51	2,017,266
2020-08-25	$37.75	$38.65	$36.00	$38.45	$35.71	4,984,159
2020-08-24	$41.64	$42.01	$41.23	$41.96	$38.97	389,848
2020-08-21	$41.24	$41.49	$40.79	$41.41	$38.46	573,601
2020-08-20	$41.52	$42.10	$41.06	$41.20	$38.26	547,072
2020-08-19	$42.16	$42.36	$41.71	$41.94	$38.95	349,137
2020-08-18	$42.23	$42.49	$41.63	$41.98	$38.99	464,142
2020-08-17	$42.30	$43.00	$42.00	$42.17	$39.17	650,813
2020-08-14	$41.89	$42.62	$41.62	$42.41	$39.39	676,168
2020-08-13	$42.80	$42.88	$41.89	$42.11	$39.11	613,896
2020-08-12	$42.95	$43.21	$42.58	$43.00	$39.94	433,150
2020-08-11	$43.27	$43.46	$42.41	$42.57	$39.54	711,598
2020-08-10	$43.49	$43.69	$42.76	$42.90	$39.84	726,230
2020-08-07	$41.85	$43.28	$41.85	$43.16	$40.08	739,753
2020-08-06	$41.33	$42.29	$41.30	$42.02	$39.03	429,405
2020-08-05	$42.72	$42.72	$41.20	$41.63	$38.66	747,528
2020-08-04	$42.11	$43.09	$42.10	$42.39	$39.37	590,721
2020-08-03	$43.87	$43.92	$41.80	$42.33	$39.31	881,197
2020-07-31	$44.35	$45.83	$43.72	$44.13	$40.99	1,068,675
2020-07-30	$43.54	$44.58	$43.39	$44.31	$41.15	749,731
2020-07-29	$43.55	$43.94	$43.20	$43.87	$40.74	522,656
2020-07-28	$42.79	$44.05	$42.79	$43.61	$40.50	449,138
2020-07-27	$44.00	$44.06	$42.66	$42.92	$39.86	382,864
2020-07-24	$44.27	$44.94	$43.75	$43.87	$40.74	439,551
2020-07-23	$43.91	$44.55	$43.86	$44.10	$40.96	450,739
2020-07-22	$43.26	$44.24	$43.00	$44.08	$40.94	420,740
2020-07-21	$42.99	$43.89	$42.69	$43.50	$40.40	730,228
2020-07-20	$43.25	$43.25	$42.17	$42.67	$39.63	504,243
2020-07-17	$42.54	$43.64	$42.54	$43.38	$40.29	495,837
2020-07-16	$42.39	$42.80	$42.17	$42.32	$39.30	373,484
2020-07-15	$43.25	$43.51	$42.26	$42.34	$39.32	637,526
2020-07-14	$42.37	$43.15	$42.32	$42.75	$39.70	627,304
2020-07-13	$42.22	$42.95	$41.83	$42.31	$39.30	539,503
2020-07-10	$40.74	$42.18	$40.58	$42.11	$39.11	565,396
2020-07-09	$41.03	$41.24	$39.86	$40.52	$37.63	496,253
2020-07-08	$41.04	$41.49	$40.45	$41.42	$38.47	604,880
2020-07-07	$41.26	$41.27	$40.63	$41.15	$38.22	791,941
2020-07-06	$43.15	$43.47	$41.34	$41.94	$38.95	565,784
2020-07-02	$43.11	$43.40	$42.48	$42.71	$39.67	521,031
2020-07-01	$41.79	$42.86	$41.65	$42.53	$39.50	432,418
2020-06-30	$41.51	$42.07	$41.51	$41.81	$38.83	532,671
2020-06-29	$40.72	$41.82	$40.39	$41.74	$38.77	566,604
2020-06-26	$41.02	$41.41	$40.20	$40.28	$37.41	1,351,615
2020-06-25	$41.78	$41.78	$40.73	$41.24	$38.30	711,525
2020-06-24	$42.45	$42.62	$41.24	$41.79	$38.81	745,313
2020-06-23	$43.58	$43.76	$42.74	$43.22	$39.77	803,110
2020-06-22	$42.85	$43.27	$42.31	$43.03	$39.60	641,537
2020-06-19	$44.27	$44.75	$42.92	$43.00	$39.57	1,144,923
2020-06-18	$44.12	$44.51	$43.82	$44.25	$40.72	509,701
2020-06-17	$45.27	$45.28	$44.08	$44.52	$40.97	486,767
2020-06-16	$46.46	$46.73	$44.92	$45.07	$41.48	612,141
2020-06-15	$43.46	$45.49	$43.14	$45.13	$41.53	577,689
2020-06-12	$46.11	$46.11	$43.82	$44.63	$41.07	644,347
2020-06-11	$45.68	$45.76	$44.41	$44.66	$41.10	628,078
2020-06-10	$47.46	$48.00	$46.54	$46.70	$42.98	649,564
2020-06-09	$47.71	$47.86	$46.78	$47.58	$43.79	460,545
2020-06-08	$47.93	$48.47	$47.55	$48.28	$44.43	560,646
2020-06-05	$47.69	$48.67	$47.51	$47.56	$43.77	515,596
2020-06-04	$47.70	$47.70	$46.09	$47.00	$43.25	608,229
2020-06-03	$47.91	$48.73	$47.61	$48.18	$44.34	884,369
2020-06-02	$46.96	$48.09	$46.41	$47.49	$43.70	721,059
2020-06-01	$47.11	$47.13	$46.08	$46.52	$42.81	726,725
2020-05-29	$45.66	$47.50	$45.34	$47.11	$43.35	1,412,868
2020-05-28	$45.57	$46.52	$45.13	$46.07	$42.40	941,204
2020-05-27	$45.22	$45.35	$44.36	$44.76	$41.19	847,514
2020-05-26	$44.14	$44.91	$43.87	$44.16	$40.64	664,012
2020-05-22	$43.05	$43.05	$42.33	$42.95	$39.53	365,891
2020-05-21	$42.57	$43.24	$42.53	$42.87	$39.45	581,942
2020-05-20	$42.46	$43.03	$42.07	$42.81	$39.40	457,199
2020-05-19	$42.74	$43.08	$41.95	$41.99	$38.64	475,680
2020-05-18	$42.00	$43.67	$41.80	$43.22	$39.77	645,715
2020-05-15	$40.86	$41.20	$39.53	$40.77	$37.52	1,192,917
2020-05-14	$40.89	$41.23	$39.51	$41.22	$37.93	825,687
2020-05-13	$42.55	$42.60	$40.74	$41.43	$38.13	903,968
2020-05-12	$44.36	$44.56	$42.76	$42.85	$39.43	825,617
2020-05-11	$45.30	$45.53	$44.01	$45.01	$41.42	741,615
2020-05-08	$44.87	$45.38	$44.31	$45.31	$41.70	469,841
2020-05-07	$43.96	$44.87	$43.71	$44.09	$40.57	611,077
2020-05-06	$45.53	$45.84	$43.32	$43.33	$39.88	539,930
2020-05-05	$45.97	$46.50	$45.43	$45.52	$41.89	505,346
2020-05-04	$44.19	$45.86	$44.18	$45.58	$41.95	801,028
2020-05-01	$46.13	$46.24	$44.11	$44.61	$41.05	936,554
2020-04-30	$47.60	$47.60	$46.44	$46.79	$43.06	894,700
2020-04-29	$48.49	$48.95	$47.44	$48.08	$44.25	885,233
2020-04-28	$47.00	$48.35	$46.91	$47.41	$43.63	843,011
2020-04-27	$46.95	$47.12	$45.67	$46.31	$42.62	932,698
2020-04-24	$46.50	$46.91	$44.58	$46.41	$42.71	1,433,680
2020-04-23	$49.41	$49.41	$47.30	$48.43	$44.57	893,116
2020-04-22	$48.67	$49.97	$48.21	$49.59	$45.64	731,011
2020-04-21	$47.38	$48.33	$46.88	$47.95	$44.13	924,813
2020-04-20	$50.18	$50.34	$47.87	$47.95	$44.13	504,264
2020-04-17	$50.25	$51.14	$49.61	$50.82	$46.77	597,882
2020-04-16	$49.00	$49.46	$48.38	$49.33	$45.40	614,533
2020-04-15	$50.13	$50.47	$48.71	$48.89	$44.99	532,135
2020-04-14	$52.00	$52.13	$50.31	$51.17	$47.09	631,293
2020-04-13	$51.92	$52.03	$49.90	$50.84	$46.79	433,656
2020-04-09	$52.13	$53.42	$51.62	$52.52	$48.33	1,140,757
2020-04-08	$49.71	$51.62	$48.85	$51.37	$47.27	822,480
2020-04-07	$51.64	$52.72	$48.75	$49.05	$45.14	1,022,310
2020-04-06	$48.17	$51.30	$48.09	$50.79	$46.74	849,600
2020-04-03	$47.70	$48.60	$45.78	$46.31	$42.62	787,121
2020-04-02	$46.16	$49.07	$46.08	$48.48	$44.61	728,894
2020-04-01	$45.94	$47.30	$45.53	$47.17	$43.41	1,343,162
2020-03-31	$50.58	$50.79	$47.76	$47.94	$44.12	1,255,958
2020-03-30	$48.98	$51.74	$48.49	$51.23	$47.15	989,981
2020-03-27	$46.68	$50.58	$46.06	$48.25	$44.40	962,868
2020-03-26	$43.90	$48.61	$43.49	$48.02	$44.19	1,142,768
2020-03-25	$43.04	$45.45	$41.09	$43.66	$40.18	1,215,782
2020-03-24	$40.33	$43.43	$39.08	$43.32	$39.87	964,835
2020-03-23	$39.99	$40.98	$37.83	$39.72	$36.23	1,046,357
2020-03-20	$48.06	$48.06	$39.20	$40.28	$36.74	1,383,980
2020-03-19	$49.15	$49.27	$45.25	$47.47	$43.30	1,538,040
2020-03-18	$45.71	$51.17	$44.01	$49.08	$44.77	2,316,543
2020-03-17	$42.68	$48.52	$42.44	$48.30	$44.06	1,401,213
2020-03-16	$46.00	$46.41	$41.27	$41.59	$37.94	1,210,019
2020-03-13	$47.77	$49.62	$46.17	$48.83	$44.54	1,933,255
2020-03-12	$50.62	$50.62	$44.68	$45.38	$41.39	1,476,948
2020-03-11	$54.70	$55.66	$53.27	$54.09	$49.34	1,367,155
2020-03-10	$55.34	$56.55	$52.98	$55.64	$50.75	1,095,935
2020-03-09	$53.35	$55.87	$52.20	$54.65	$49.85	761,538
2020-03-06	$57.23	$58.53	$56.23	$58.33	$53.21	890,256
2020-03-05	$58.64	$59.16	$57.63	$58.66	$53.51	675,078
2020-03-04	$57.49	$59.81	$57.47	$59.58	$54.35	409,174
2020-03-03	$57.25	$58.50	$56.52	$56.86	$51.87	726,661
2020-03-02	$54.41	$57.35	$54.24	$57.34	$52.30	765,661
2020-02-28	$56.64	$56.82	$53.27	$54.41	$49.63	1,196,965
2020-02-27	$60.17	$60.42	$57.59	$57.65	$52.59	620,313
2020-02-26	$60.92	$61.71	$60.33	$60.33	$55.03	840,947
2020-02-25	$61.61	$61.75	$60.70	$60.81	$55.47	800,365
2020-02-24	$62.11	$62.34	$61.58	$61.65	$56.24	561,405
2020-02-21	$62.46	$63.08	$62.26	$62.37	$56.89	721,240
2020-02-20	$62.14	$62.59	$62.07	$62.46	$56.97	662,069
2020-02-19	$62.24	$62.97	$62.10	$62.21	$56.75	697,092
2020-02-18	$62.12	$62.71	$61.88	$62.36	$56.88	799,545
2020-02-14	$62.34	$62.64	$61.36	$61.80	$56.37	1,422,313
2020-02-13	$61.11	$62.34	$61.11	$62.34	$56.86	731,648
2020-02-12	$61.27	$61.27	$60.75	$60.98	$55.62	517,097
2020-02-11	$61.05	$61.42	$61.05	$61.37	$55.98	469,490
2020-02-10	$60.74	$61.09	$60.44	$61.04	$55.68	353,846
2020-02-07	$60.69	$60.81	$60.52	$60.65	$55.32	330,125
2020-02-06	$60.70	$60.92	$60.41	$60.51	$55.20	256,732
2020-02-05	$60.70	$60.92	$60.48	$60.68	$55.35	517,383
2020-02-04	$61.32	$61.33	$60.66	$60.75	$55.41	685,566
2020-02-03	$61.59	$61.83	$61.28	$61.41	$56.02	464,436
2020-01-31	$61.23	$61.71	$61.14	$61.50	$56.10	1,112,578
2020-01-30	$60.90	$61.41	$60.75	$61.32	$55.93	555,312
2020-01-29	$60.87	$61.22	$60.52	$61.04	$55.68	691,535
2020-01-28	$60.50	$61.13	$60.50	$60.91	$55.56	820,845
2020-01-27	$60.29	$60.84	$60.22	$60.57	$55.25	463,807
2020-01-24	$59.95	$60.51	$59.94	$60.35	$55.05	493,545
2020-01-23	$59.66	$60.03	$59.51	$59.95	$54.68	581,083
2020-01-22	$59.42	$59.74	$59.40	$59.59	$54.36	467,668
2020-01-21	$58.87	$59.28	$58.60	$59.25	$54.05	441,374
2020-01-17	$58.54	$58.89	$58.45	$58.81	$53.64	460,547
2020-01-16	$58.00	$58.51	$58.00	$58.46	$53.33	511,948
2020-01-15	$57.00	$57.90	$57.00	$57.82	$52.74	670,249
2020-01-14	$56.85	$57.01	$56.55	$56.99	$51.98	451,985
2020-01-13	$56.04	$56.87	$55.89	$56.79	$51.80	666,373
2020-01-10	$55.74	$56.17	$55.65	$56.06	$51.14	596,154
2020-01-09	$55.20	$55.75	$55.05	$55.64	$50.75	481,063
2020-01-08	$54.59	$55.33	$54.59	$55.19	$50.34	684,491
2020-01-07	$55.12	$55.22	$54.69	$55.17	$50.32	505,350
2020-01-06	$54.69	$55.20	$54.68	$54.95	$50.12	335,913
2020-01-03	$54.99	$55.18	$54.72	$54.78	$49.97	479,823
2020-01-02	$55.90	$55.94	$54.55	$54.89	$50.07	353,619
2019-12-31	$55.76	$56.06	$55.60	$55.79	$50.89	612,340
2019-12-30	$55.41	$55.83	$55.36	$55.81	$50.91	405,877
2019-12-27	$55.45	$55.61	$55.30	$55.54	$50.66	262,464
2019-12-26	$55.47	$55.63	$55.06	$55.46	$50.59	433,419
2019-12-24	$55.63	$55.63	$55.22	$55.54	$50.66	145,711
2019-12-23	$56.84	$56.84	$55.76	$55.98	$50.71	424,126
2019-12-20	$56.39	$57.09	$56.27	$56.82	$51.47	849,161
2019-12-19	$56.26	$56.50	$56.06	$56.35	$51.05	362,140
2019-12-18	$56.09	$56.38	$55.75	$56.34	$51.04	563,348
2019-12-17	$55.63	$56.10	$55.40	$55.89	$50.63	591,290
2019-12-16	$54.70	$55.71	$54.48	$55.63	$50.39	661,503
2019-12-13	$54.57	$54.74	$54.36	$54.68	$49.53	678,470
2019-12-12	$55.09	$55.32	$54.52	$54.64	$49.50	623,690
2019-12-11	$55.12	$55.39	$54.83	$55.14	$49.95	656,964
2019-12-10	$55.10	$55.30	$54.96	$55.11	$49.92	493,900
2019-12-09	$55.41	$55.41	$54.98	$55.10	$49.91	404,244
2019-12-06	$55.45	$55.85	$55.30	$55.33	$50.12	367,640
2019-12-05	$55.23	$55.50	$55.10	$55.49	$50.27	393,274
2019-12-04	$54.92	$55.47	$54.92	$55.35	$50.14	464,816
2019-12-03	$55.23	$55.25	$54.87	$55.04	$49.86	481,063
2019-12-02	$55.24	$55.44	$54.95	$55.03	$49.85	533,046
2019-11-29	$55.66	$55.98	$55.43	$55.51	$50.29	237,700
2019-11-27	$55.72	$55.85	$55.25	$55.64	$50.40	435,026
2019-11-26	$55.30	$55.75	$55.20	$55.63	$50.39	505,742
2019-11-25	$55.49	$55.66	$55.16	$55.31	$50.10	539,717
2019-11-22	$55.72	$55.72	$55.13	$55.48	$50.26	760,844
2019-11-21	$55.81	$55.90	$55.24	$55.53	$50.30	574,006
2019-11-20	$55.09	$55.75	$55.09	$55.71	$50.47	422,775
2019-11-19	$55.25	$55.61	$55.06	$55.16	$49.97	317,470
2019-11-18	$55.55	$56.02	$55.16	$55.27	$50.07	388,973
2019-11-15	$55.72	$55.92	$55.16	$55.49	$50.27	434,047
2019-11-14	$55.70	$56.14	$55.51	$55.77	$50.52	465,113
2019-11-13	$54.81	$55.91	$54.80	$55.53	$50.30	587,113
2019-11-12	$54.42	$54.79	$54.24	$54.67	$49.52	714,668
2019-11-11	$54.62	$54.88	$54.34	$54.37	$49.25	327,357
2019-11-08	$54.78	$54.90	$54.33	$54.74	$49.59	558,023
2019-11-07	$55.59	$55.80	$54.35	$54.85	$49.69	857,824
2019-11-06	$55.64	$56.06	$55.57	$55.81	$50.56	484,788
2019-11-05	$56.40	$56.68	$55.46	$55.61	$50.38	564,295
2019-11-04	$57.91	$57.91	$56.36	$56.65	$51.32	711,489
2019-11-01	$56.99	$57.92	$56.68	$57.81	$52.37	965,747
2019-10-31	$56.86	$57.03	$56.33	$56.88	$51.53	491,457
2019-10-30	$56.28	$57.16	$56.18	$56.87	$51.52	386,080
2019-10-29	$56.07	$56.42	$56.02	$56.20	$50.91	412,695
2019-10-28	$56.45	$56.61	$56.01	$56.07	$50.79	385,841
2019-10-25	$57.42	$57.42	$56.46	$56.66	$51.33	390,881
2019-10-24	$57.20	$57.52	$56.84	$57.41	$52.01	378,718
2019-10-23	$56.96	$57.21	$56.77	$57.10	$51.73	363,122
2019-10-22	$57.01	$57.39	$56.88	$56.95	$51.59	381,823
2019-10-21	$57.06	$57.15	$56.77	$56.96	$51.60	414,721
2019-10-18	$56.38	$57.17	$56.24	$57.03	$51.66	703,963
2019-10-17	$56.22	$56.71	$56.15	$56.49	$51.17	764,808
2019-10-16	$55.63	$56.25	$55.52	$56.23	$50.94	823,781
2019-10-15	$55.75	$55.93	$55.41	$55.67	$50.43	1,006,153
2019-10-14	$56.51	$56.68	$55.61	$55.66	$50.42	348,625
2019-10-11	$56.27	$56.63	$55.77	$56.39	$51.08	870,558
2019-10-10	$56.37	$56.43	$55.77	$56.27	$50.97	638,614
2019-10-09	$56.29	$56.64	$56.08	$56.51	$51.19	647,005
2019-10-08	$56.79	$56.93	$56.02	$56.08	$50.80	629,815
2019-10-07	$57.17	$57.39	$56.64	$56.82	$51.47	691,963
2019-10-04	$56.10	$56.82	$55.88	$56.79	$51.45	504,079
2019-10-03	$56.03	$56.32	$55.70	$55.85	$50.59	516,675
2019-10-02	$56.50	$56.76	$55.87	$56.10	$50.82	579,726
2019-10-01	$56.30	$56.70	$56.20	$56.55	$51.23	534,365
2019-09-30	$56.76	$57.29	$56.27	$56.37	$51.06	759,461
2019-09-27	$56.82	$57.07	$56.54	$56.74	$51.40	710,836
2019-09-26	$56.75	$57.19	$56.71	$56.82	$51.47	451,213
2019-09-25	$56.59	$56.86	$56.25	$56.70	$51.36	599,045
2019-09-24	$56.27	$56.90	$56.26	$56.59	$51.26	720,803
2019-09-23	$56.46	$57.04	$56.43	$56.50	$50.84	662,745
2019-09-20	$56.17	$56.67	$56.05	$56.49	$50.83	1,003,246
2019-09-19	$56.11	$56.42	$56.00	$56.20	$50.57	453,775
2019-09-18	$55.72	$56.18	$55.30	$55.85	$50.25	738,052
2019-09-17	$55.46	$56.07	$55.17	$55.45	$49.89	810,125
2019-09-16	$55.38	$55.76	$55.08	$55.49	$49.93	340,271
2019-09-13	$55.71	$55.87	$55.26	$55.37	$49.82	657,455
2019-09-12	$56.09	$56.32	$55.56	$55.76	$50.17	471,818
2019-09-11	$55.04	$55.86	$54.78	$55.72	$50.14	648,294
2019-09-10	$55.73	$55.73	$54.87	$55.11	$49.59	626,425
2019-09-09	$56.08	$56.28	$55.42	$55.82	$50.23	636,931
2019-09-06	$57.22	$57.42	$56.23	$56.28	$50.64	512,618
2019-09-05	$57.48	$57.54	$56.72	$56.98	$51.27	496,460
2019-09-04	$58.36	$58.43	$57.45	$57.78	$51.99	574,475
2019-09-03	$56.97	$58.21	$56.77	$58.09	$52.27	544,221
2019-08-30	$56.96	$57.27	$56.56	$56.89	$51.19	583,148
2019-08-29	$56.55	$56.85	$56.35	$56.81	$51.12	371,033
2019-08-28	$56.43	$56.66	$56.06	$56.23	$50.59	575,474
2019-08-27	$56.69	$56.95	$56.24	$56.32	$50.67	442,995
2019-08-26	$55.91	$56.37	$55.86	$56.34	$50.69	296,140
2019-08-23	$56.60	$56.97	$55.60	$55.75	$50.16	394,091
2019-08-22	$56.50	$56.82	$56.17	$56.65	$50.97	595,598
2019-08-21	$56.04	$56.55	$55.93	$56.50	$50.84	582,024
2019-08-20	$56.27	$56.27	$55.92	$56.04	$50.42	297,622
2019-08-19	$56.39	$56.64	$55.05	$56.20	$50.57	499,957
2019-08-16	$55.98	$56.59	$55.98	$56.30	$50.66	523,509
2019-08-15	$55.30	$56.11	$55.05	$55.98	$50.37	392,139
2019-08-14	$55.66	$55.93	$54.98	$55.19	$49.66	338,370
2019-08-13	$55.51	$55.87	$55.22	$55.66	$50.08	394,878
2019-08-12	$55.53	$55.75	$55.26	$55.65	$50.07	385,846
2019-08-09	$55.57	$55.84	$55.46	$55.49	$49.93	412,681
2019-08-08	$55.03	$55.92	$54.85	$55.60	$50.03	358,078
2019-08-07	$54.71	$55.39	$53.96	$54.99	$49.48	442,824
2019-08-06	$54.18	$54.80	$53.47	$54.70	$49.22	570,956
2019-08-05	$54.40	$55.25	$53.88	$54.30	$48.86	679,157
2019-08-02	$54.46	$55.10	$53.56	$54.40	$48.95	1,410,868
2019-08-01	$54.76	$55.71	$54.64	$55.40	$49.85	480,544
2019-07-31	$55.23	$55.71	$54.77	$54.85	$49.35	726,420
2019-07-30	$55.13	$55.46	$54.94	$55.21	$49.68	507,275
2019-07-29	$55.23	$55.42	$54.89	$55.34	$49.79	413,420
2019-07-26	$54.68	$55.10	$54.57	$55.08	$49.56	312,201
2019-07-25	$54.98	$55.19	$54.49	$54.65	$49.17	472,262
2019-07-24	$54.73	$54.95	$54.41	$54.84	$49.34	456,665
2019-07-23	$54.47	$54.88	$54.04	$54.66	$49.18	600,217
2019-07-22	$54.77	$55.01	$54.26	$54.43	$48.97	594,508
2019-07-19	$55.45	$55.84	$54.59	$54.61	$49.14	562,398
2019-07-18	$55.24	$55.80	$54.87	$55.72	$50.14	641,907
2019-07-17	$55.50	$55.95	$55.07	$55.27	$49.73	839,205
2019-07-16	$54.77	$55.35	$54.68	$55.30	$49.76	630,623
2019-07-15	$54.49	$54.87	$54.28	$54.82	$49.33	1,433,624
2019-07-12	$55.36	$55.43	$54.38	$54.52	$49.06	876,168
2019-07-11	$55.40	$55.64	$54.94	$55.21	$49.68	856,955
2019-07-10	$55.63	$55.80	$55.20	$55.44	$49.88	411,144
2019-07-09	$55.02	$55.54	$54.93	$55.54	$49.97	703,626
2019-07-08	$55.06	$55.45	$54.88	$55.02	$49.51	336,898
2019-07-05	$54.66	$55.17	$54.22	$55.01	$49.50	293,971
2019-07-03	$54.72	$55.27	$54.72	$55.14	$49.61	193,502
2019-07-02	$54.05	$54.56	$53.91	$54.49	$49.03	396,456
2019-07-01	$54.26	$54.38	$53.38	$53.94	$48.53	283,955
2019-06-28	$53.87	$54.57	$53.69	$54.17	$48.74	994,375
2019-06-27	$53.84	$54.05	$53.53	$53.91	$48.51	389,225
2019-06-26	$54.96	$55.03	$53.76	$53.80	$48.41	542,423
2019-06-25	$55.00	$55.34	$54.75	$55.04	$49.52	604,819
2019-06-24	$55.29	$55.48	$54.86	$54.98	$49.47	574,094
2019-06-21	$55.25	$55.58	$55.04	$55.55	$49.63	1,092,004
2019-06-20	$55.80	$55.98	$55.29	$55.69	$49.76	378,389
2019-06-19	$54.80	$55.74	$54.79	$55.63	$49.71	450,001
2019-06-18	$55.78	$55.78	$54.64	$54.97	$49.12	399,218
2019-06-17	$55.50	$55.68	$55.05	$55.41	$49.51	339,004
2019-06-14	$55.26	$55.75	$54.97	$55.53	$49.62	278,606
2019-06-13	$55.23	$55.29	$54.59	$55.28	$49.39	538,560
2019-06-12	$54.26	$55.09	$54.26	$55.07	$49.21	493,055
2019-06-11	$54.55	$54.76	$53.84	$54.12	$48.36	295,778
2019-06-10	$54.70	$54.78	$54.19	$54.57	$48.76	299,796
2019-06-07	$55.41	$55.70	$54.72	$54.73	$48.90	417,059
2019-06-06	$54.73	$55.25	$54.70	$55.12	$49.25	473,463
2019-06-05	$53.69	$54.82	$53.60	$54.68	$48.86	530,727
2019-06-04	$53.90	$53.90	$52.72	$53.60	$47.89	557,985
2019-06-03	$53.18	$53.89	$52.82	$53.80	$48.07	529,300
2019-05-31	$52.03	$52.94	$52.01	$52.86	$47.23	468,761
2019-05-30	$52.31	$52.57	$51.86	$52.05	$46.51	410,503
2019-05-29	$52.84	$52.98	$52.09	$52.26	$46.69	343,705
2019-05-28	$53.71	$53.93	$52.69	$52.83	$47.20	396,045
2019-05-24	$53.57	$53.88	$53.47	$53.65	$47.94	378,703
2019-05-23	$53.16	$53.53	$52.98	$53.47	$47.78	399,516
2019-05-22	$53.10	$53.36	$52.82	$53.26	$47.59	375,009
2019-05-21	$53.31	$53.72	$52.98	$53.03	$47.38	430,138
2019-05-20	$53.35	$53.78	$53.11	$53.25	$47.58	265,960
2019-05-17	$53.22	$53.77	$53.01	$53.36	$47.68	303,393
2019-05-16	$53.04	$53.61	$52.84	$53.28	$47.61	268,636
2019-05-15	$53.27	$53.48	$53.11	$53.19	$47.53	255,461
2019-05-14	$53.59	$53.76	$53.19	$53.27	$47.60	553,469
2019-05-13	$52.91	$53.77	$52.65	$53.71	$47.99	462,935
2019-05-10	$52.03	$53.08	$51.87	$53.06	$47.41	335,231
2019-05-09	$51.74	$52.18	$51.66	$51.97	$46.44	285,759
2019-05-08	$52.59	$52.67	$51.67	$51.70	$46.19	483,880
2019-05-07	$52.55	$52.74	$52.35	$52.55	$46.95	325,856
2019-05-06	$52.48	$52.75	$52.33	$52.60	$47.00	335,835
2019-05-03	$51.83	$52.51	$51.75	$52.49	$46.90	448,491
2019-05-02	$52.03	$52.28	$51.69	$51.88	$46.36	317,989
2019-05-01	$52.29	$52.47	$51.89	$52.11	$46.56	480,698
2019-04-30	$51.70	$52.40	$51.65	$52.31	$46.74	776,081
2019-04-29	$52.03	$52.15	$51.57	$51.72	$46.21	742,260
2019-04-26	$52.00	$52.55	$51.89	$52.12	$46.57	707,968
2019-04-25	$51.01	$51.62	$50.89	$51.48	$46.00	638,012
2019-04-24	$50.82	$51.39	$50.75	$51.19	$45.74	528,179
2019-04-23	$50.10	$50.69	$49.88	$50.61	$45.22	628,530
2019-04-22	$50.15	$50.26	$49.79	$50.07	$44.74	381,895
2019-04-18	$50.36	$50.57	$50.22	$50.26	$44.91	420,896
2019-04-17	$50.75	$50.75	$50.21	$50.33	$44.97	479,934
2019-04-16	$51.48	$51.69	$50.53	$50.62	$45.23	428,264
2019-04-15	$51.79	$51.98	$51.39	$51.52	$46.03	324,919
2019-04-12	$51.50	$51.77	$51.19	$51.76	$46.25	475,514
2019-04-11	$51.29	$51.64	$51.15	$51.63	$46.13	370,154
2019-04-10	$51.58	$51.89	$51.23	$51.27	$45.81	447,299
2019-04-09	$51.17	$51.40	$51.10	$51.34	$45.87	599,066
2019-04-08	$51.63	$51.71	$51.07	$51.13	$45.69	446,618
2019-04-05	$50.91	$51.86	$50.91	$51.83	$46.31	774,419
2019-04-04	$51.63	$51.72	$50.94	$51.25	$45.79	335,649
2019-04-03	$51.65	$51.72	$51.19	$51.54	$46.05	663,125
2019-04-02	$51.85	$51.85	$51.30	$51.56	$46.07	411,232
2019-04-01	$51.89	$51.89	$51.29	$51.73	$46.22	902,157
2019-03-29	$51.62	$51.94	$51.50	$51.84	$46.32	508,239
2019-03-28	$52.10	$52.36	$51.31	$51.55	$46.06	814,802
2019-03-27	$52.53	$52.53	$51.94	$52.09	$46.54	697,181
2019-03-26	$52.15	$52.59	$52.04	$52.46	$46.87	692,812
2019-03-25	$51.70	$52.21	$51.55	$52.07	$46.53	559,753
2019-03-22	$51.33	$51.93	$51.12	$51.74	$46.23	839,880
2019-03-21	$50.96	$51.68	$50.94	$51.59	$45.78	606,412
2019-03-20	$50.95	$51.55	$50.70	$51.04	$45.29	516,821
2019-03-19	$51.81	$51.81	$50.70	$50.84	$45.11	742,979
2019-03-18	$52.24	$52.31	$51.68	$51.86	$46.02	433,221
2019-03-15	$52.12	$52.60	$51.85	$52.34	$46.44	1,522,843
2019-03-14	$52.21	$52.42	$51.88	$51.94	$46.09	468,308
2019-03-13	$52.17	$52.39	$52.03	$52.25	$46.36	617,584
2019-03-12	$52.02	$52.27	$51.89	$52.14	$46.26	603,734
2019-03-11	$51.60	$52.03	$51.56	$52.02	$46.16	893,124
2019-03-08	$51.06	$51.58	$50.89	$51.49	$45.69	624,209
2019-03-07	$50.74	$51.16	$50.58	$50.93	$45.19	759,247
2019-03-06	$50.46	$50.80	$50.27	$50.63	$44.92	545,877
2019-03-05	$50.60	$50.88	$50.30	$50.38	$44.70	602,606
2019-03-04	$50.46	$50.83	$50.03	$50.78	$45.06	691,072
2019-03-01	$50.25	$50.33	$49.65	$50.32	$44.65	672,615
2019-02-28	$49.81	$50.34	$49.53	$50.14	$44.49	908,451
2019-02-27	$49.42	$49.76	$49.08	$49.74	$44.13	761,521
2019-02-26	$49.86	$49.90	$49.38	$49.50	$43.92	440,276
2019-02-25	$50.34	$50.42	$49.58	$49.85	$44.23	421,551
2019-02-22	$49.82	$50.45	$49.60	$50.45	$44.76	604,686
2019-02-21	$49.51	$49.99	$49.30	$49.73	$44.13	497,302
2019-02-20	$48.94	$49.72	$48.73	$49.57	$43.98	513,485
2019-02-19	$48.86	$49.03	$48.39	$48.90	$43.39	695,174
2019-02-15	$49.10	$49.37	$48.34	$48.93	$43.42	1,133,214
2019-02-14	$48.85	$49.20	$48.66	$48.85	$43.34	774,937
2019-02-13	$48.76	$48.88	$48.39	$48.65	$43.17	459,109
2019-02-12	$49.16	$49.44	$48.80	$48.99	$43.47	334,239
2019-02-11	$49.14	$49.50	$48.74	$49.01	$43.49	497,017
2019-02-08	$48.56	$49.27	$48.51	$49.27	$43.72	561,987
2019-02-07	$47.81	$48.70	$47.55	$48.58	$43.10	739,926
2019-02-06	$47.78	$47.99	$47.55	$47.81	$42.42	356,575
2019-02-05	$47.95	$48.07	$47.55	$47.81	$42.42	375,710
2019-02-04	$47.63	$47.91	$47.17	$47.90	$42.50	380,109
2019-02-01	$48.30	$48.45	$47.05	$47.70	$42.32	769,598
2019-01-31	$47.19	$48.49	$47.13	$48.32	$42.87	854,003
2019-01-30	$46.76	$47.39	$46.63	$47.19	$41.87	466,674
2019-01-29	$46.78	$47.14	$46.63	$46.79	$41.52	360,989
2019-01-28	$47.00	$47.55	$46.41	$46.70	$41.44	450,757
2019-01-25	$47.32	$47.61	$47.01	$47.07	$41.76	681,470
2019-01-24	$46.93	$47.57	$46.54	$47.53	$42.17	716,685
2019-01-23	$46.32	$46.98	$46.32	$46.95	$41.66	526,433
2019-01-22	$45.86	$46.55	$45.76	$46.21	$41.00	706,268
2019-01-18	$45.92	$46.10	$45.72	$45.84	$40.67	494,712
2019-01-17	$45.28	$45.88	$45.28	$45.82	$40.66	745,474
2019-01-16	$45.07	$45.48	$44.78	$45.41	$40.29	552,596
2019-01-15	$44.28	$45.34	$44.28	$45.05	$39.97	856,934
2019-01-14	$44.79	$44.85	$44.03	$44.51	$39.49	546,340
2019-01-11	$45.31	$45.61	$45.06	$45.21	$40.11	528,498
2019-01-10	$44.88	$45.48	$44.80	$45.41	$40.29	461,881
2019-01-09	$45.12	$45.43	$44.47	$44.79	$39.74	569,476
2019-01-08	$44.43	$45.31	$44.19	$45.30	$40.19	543,793
2019-01-07	$44.49	$44.73	$44.09	$44.43	$39.42	494,369
2019-01-04	$44.24	$45.06	$44.24	$44.82	$39.77	558,698
2019-01-03	$44.46	$44.85	$44.23	$44.42	$39.41	469,721
2019-01-02	$45.62	$45.62	$44.19	$44.55	$39.53	844,245
2018-12-31	$45.54	$45.85	$44.91	$45.85	$40.68	414,708
2018-12-28	$45.30	$45.92	$45.13	$45.50	$40.37	512,709
2018-12-27	$44.80	$45.34	$44.11	$45.34	$40.23	586,591
2018-12-26	$44.15	$45.01	$43.73	$44.94	$39.87	764,322
2018-12-24	$46.42	$46.42	$44.01	$44.19	$39.21	372,707
2018-12-21	$47.27	$48.48	$46.62	$46.67	$41.07	1,189,596
2018-12-20	$47.57	$48.14	$46.92	$47.27	$41.60	599,912
2018-12-19	$47.36	$47.87	$46.74	$47.44	$41.75	585,970
2018-12-18	$47.77	$48.19	$47.06	$47.16	$41.50	752,065
2018-12-17	$48.99	$49.19	$47.18	$47.51	$41.81	1,153,033
2018-12-14	$49.55	$49.57	$48.89	$48.96	$43.09	495,685
2018-12-13	$49.38	$49.86	$49.32	$49.49	$43.55	751,922
2018-12-12	$50.13	$50.40	$49.42	$49.43	$43.50	538,162
2018-12-11	$49.73	$50.10	$49.40	$49.98	$43.99	750,653
2018-12-10	$49.94	$49.94	$49.23	$49.60	$43.65	883,279
2018-12-07	$49.44	$50.13	$48.94	$49.84	$43.86	814,091
2018-12-06	$49.14	$49.50	$48.33	$49.39	$43.47	1,223,105
2018-12-04	$48.90	$49.43	$48.87	$49.01	$43.13	846,977
2018-12-03	$48.16	$48.90	$47.45	$48.83	$42.97	599,914
2018-11-30	$47.63	$48.23	$47.37	$48.15	$42.38	902,335
2018-11-29	$47.85	$48.17	$47.30	$47.71	$41.99	770,298
2018-11-28	$48.10	$48.25	$47.77	$47.96	$42.21	918,120
2018-11-27	$47.73	$48.16	$47.45	$47.99	$42.23	727,144
2018-11-26	$47.43	$47.91	$47.39	$47.73	$42.01	745,826
2018-11-23	$47.33	$47.72	$47.14	$47.37	$41.69	235,090
2018-11-21	$48.55	$48.60	$47.28	$47.31	$41.64	522,525
2018-11-20	$48.73	$49.21	$48.29	$48.71	$42.87	884,200
2018-11-19	$48.14	$48.66	$48.05	$48.53	$42.71	777,238
2018-11-16	$47.96	$48.56	$47.95	$48.25	$42.46	598,125
2018-11-15	$47.13	$47.77	$46.66	$47.77	$42.04	563,395
2018-11-14	$47.26	$47.84	$47.06	$47.40	$41.72	801,070
2018-11-13	$46.92	$47.63	$46.50	$47.50	$41.80	982,232
2018-11-12	$46.45	$47.43	$46.30	$46.85	$41.23	575,629
2018-11-09	$46.33	$46.87	$45.91	$46.68	$41.08	726,577
2018-11-08	$46.35	$46.50	$45.72	$46.48	$40.91	636,731
2018-11-07	$46.13	$46.47	$45.69	$46.36	$40.80	643,989
2018-11-06	$45.24	$46.11	$45.21	$46.02	$40.50	721,138
2018-11-05	$44.75	$45.44	$44.75	$45.20	$39.78	369,342
2018-11-02	$45.18	$45.18	$44.40	$44.80	$39.43	513,471
2018-11-01	$45.20	$45.27	$44.68	$45.07	$39.66	1,016,544
2018-10-31	$45.42	$45.58	$44.66	$45.08	$39.67	1,263,379
2018-10-30	$45.61	$46.10	$45.38	$45.66	$40.18	668,032
2018-10-29	$44.85	$45.97	$44.85	$45.27	$39.84	1,749,149
2018-10-26	$45.64	$46.08	$43.94	$44.55	$39.21	1,726,994
2018-10-25	$46.42	$46.43	$45.66	$45.92	$40.41	2,258,507
2018-10-24	$46.07	$47.09	$45.70	$46.54	$40.96	1,350,721
2018-10-23	$46.41	$46.90	$45.66	$45.72	$40.24	1,171,716
2018-10-22	$46.99	$47.05	$46.33	$46.34	$40.78	1,054,805
2018-10-19	$46.50	$47.41	$46.50	$46.90	$41.28	833,456
2018-10-18	$46.33	$46.82	$46.17	$46.61	$41.02	599,691
2018-10-17	$46.04	$46.46	$45.81	$46.31	$40.76	412,357
2018-10-16	$45.57	$46.44	$45.45	$46.19	$40.65	704,700
2018-10-15	$45.12	$45.89	$44.95	$45.48	$40.03	583,428
2018-10-12	$45.53	$45.59	$44.82	$45.07	$39.66	855,791
2018-10-11	$46.60	$46.73	$45.48	$45.50	$40.04	707,817
2018-10-10	$46.73	$47.53	$46.51	$46.58	$40.99	760,964
2018-10-09	$46.62	$47.25	$46.40	$46.87	$41.25	670,659
2018-10-08	$46.16	$46.91	$46.14	$46.42	$40.85	423,610
2018-10-05	$45.31	$46.17	$45.31	$46.00	$40.48	537,882
2018-10-04	$45.17	$45.53	$44.67	$45.34	$39.90	515,896
2018-10-03	$45.66	$46.12	$44.98	$45.34	$39.90	501,486
2018-10-02	$45.61	$45.89	$45.17	$45.63	$40.16	757,936
2018-10-01	$45.60	$45.67	$45.15	$45.52	$40.06	315,867
2018-09-28	$45.06	$45.67	$44.94	$45.61	$40.14	485,259
2018-09-27	$44.58	$45.42	$44.51	$44.92	$39.53	504,657
2018-09-26	$44.78	$45.18	$44.44	$44.50	$39.16	594,482
2018-09-25	$45.54	$45.54	$44.60	$44.60	$39.25	481,581
2018-09-24	$45.57	$45.66	$45.24	$45.57	$40.10	439,406
2018-09-21	$45.79	$46.10	$45.51	$45.81	$40.00	1,184,333
2018-09-20	$45.51	$46.05	$45.13	$45.97	$40.14	461,073
2018-09-19	$46.99	$46.99	$45.20	$45.52	$39.74	560,400
2018-09-18	$47.02	$47.11	$46.58	$46.98	$41.02	293,362
2018-09-17	$46.91	$47.12	$46.72	$47.03	$41.06	522,956
2018-09-14	$46.91	$46.91	$46.25	$46.87	$40.92	421,141
2018-09-13	$46.79	$47.05	$46.57	$47.05	$41.08	448,932
2018-09-12	$46.85	$46.95	$46.50	$46.77	$40.84	662,558
2018-09-11	$47.10	$47.22	$46.82	$46.93	$40.98	243,681
2018-09-10	$47.18	$47.38	$47.04	$47.20	$41.21	394,444
2018-09-07	$47.10	$47.36	$46.81	$47.04	$41.07	338,655
2018-09-06	$47.29	$47.54	$47.05	$47.37	$41.36	319,949
2018-09-05	$46.41	$47.21	$46.35	$47.20	$41.21	342,041
2018-09-04	$46.50	$47.09	$46.32	$46.39	$40.50	491,803
2018-08-31	$46.73	$46.97	$46.33	$46.40	$40.51	427,728
2018-08-30	$46.56	$46.74	$46.43	$46.69	$40.77	400,254
2018-08-29	$46.30	$46.59	$46.08	$46.50	$40.60	333,091
2018-08-28	$46.30	$46.39	$46.04	$46.16	$40.30	404,526
2018-08-27	$46.69	$46.73	$46.11	$46.32	$40.44	462,000
2018-08-24	$46.43	$46.59	$45.94	$46.59	$40.68	301,154
2018-08-23	$46.39	$46.76	$46.26	$46.39	$40.50	415,768
2018-08-22	$47.27	$47.35	$46.24	$46.42	$40.53	477,003
2018-08-21	$47.16	$47.31	$46.84	$47.27	$41.27	858,352
2018-08-20	$47.37	$47.56	$47.21	$47.25	$41.26	538,380
2018-08-17	$47.13	$47.51	$47.13	$47.37	$41.36	1,433,137
2018-08-16	$46.64	$47.29	$46.34	$47.27	$41.27	962,368
2018-08-15	$46.37	$47.03	$46.22	$46.64	$40.72	856,961
2018-08-14	$45.75	$46.45	$45.67	$46.22	$40.36	938,385
2018-08-13	$45.79	$46.51	$45.48	$45.74	$39.94	535,525
2018-08-10	$46.28	$46.75	$45.68	$45.70	$39.90	494,524
2018-08-09	$45.81	$46.26	$45.60	$46.23	$40.36	535,701
2018-08-08	$45.61	$45.87	$45.26	$45.84	$40.02	500,530
2018-08-07	$45.90	$45.90	$45.41	$45.75	$39.95	483,089
2018-08-06	$45.59	$46.10	$45.59	$45.88	$40.06	507,062
2018-08-03	$45.31	$45.67	$45.20	$45.62	$39.83	486,133
2018-08-02	$44.67	$45.38	$44.67	$45.27	$39.53	667,923
2018-08-01	$45.18	$45.18	$44.38	$44.75	$39.07	621,101
2018-07-31	$45.12	$45.50	$44.81	$45.36	$39.61	807,489
2018-07-30	$45.15	$45.18	$44.64	$44.97	$39.26	765,952
2018-07-27	$44.92	$46.00	$44.46	$44.83	$39.14	1,503,335
2018-07-26	$45.00	$45.61	$44.73	$45.33	$39.58	715,805
2018-07-25	$44.45	$44.85	$44.29	$44.81	$39.12	879,004
2018-07-24	$44.21	$44.58	$43.32	$44.48	$38.84	916,715
2018-07-23	$44.60	$44.90	$44.19	$44.35	$38.72	596,983
2018-07-20	$45.05	$45.15	$44.08	$44.42	$38.78	929,253
2018-07-19	$44.06	$45.14	$44.00	$45.10	$39.38	1,553,558
2018-07-18	$43.25	$44.04	$43.25	$43.87	$38.30	1,117,527
2018-07-17	$43.41	$43.45	$42.97	$43.02	$37.56	428,304
2018-07-16	$43.36	$43.56	$42.98	$43.28	$37.79	407,281
2018-07-13	$43.48	$43.63	$43.16	$43.38	$37.88	530,920
2018-07-12	$43.50	$43.52	$43.16	$43.36	$37.86	457,474
2018-07-11	$42.74	$43.58	$42.63	$43.39	$37.89	720,692
2018-07-10	$42.59	$42.89	$42.10	$42.71	$37.29	557,226
2018-07-09	$44.30	$44.30	$42.50	$42.59	$37.19	422,970
2018-07-06	$43.90	$44.37	$43.84	$44.25	$38.64	481,594
2018-07-05	$43.33	$43.96	$43.25	$43.95	$38.37	534,198
2018-07-03	$42.78	$43.45	$42.70	$43.30	$37.81	335,150
2018-07-02	$42.78	$43.10	$42.47	$42.70	$37.28	866,429
2018-06-29	$42.76	$42.93	$42.48	$42.76	$37.33	617,587
2018-06-28	$42.92	$43.29	$42.75	$42.85	$37.41	541,723
2018-06-27	$42.61	$42.97	$42.39	$42.89	$37.45	613,296
2018-06-26	$42.67	$43.12	$42.65	$42.68	$37.27	505,761
2018-06-25	$42.40	$42.88	$42.39	$42.84	$37.40	752,627
2018-06-22	$42.11	$42.59	$41.95	$42.41	$37.03	1,056,721
2018-06-21	$42.16	$42.43	$41.99	$42.35	$36.66	551,605
2018-06-20	$42.18	$42.24	$41.88	$42.08	$36.43	524,100
2018-06-19	$41.66	$42.24	$41.62	$42.18	$36.52	559,723
2018-06-18	$41.42	$41.59	$41.12	$41.52	$35.95	600,288
2018-06-15	$40.93	$41.43	$40.67	$41.40	$35.84	730,659
2018-06-14	$40.49	$40.93	$40.49	$40.89	$35.40	482,597
2018-06-13	$40.36	$40.55	$40.26	$40.46	$35.03	693,242
2018-06-12	$39.67	$40.31	$39.67	$40.25	$34.85	405,104
2018-06-11	$40.24	$40.24	$39.60	$39.64	$34.32	516,347
2018-06-08	$40.35	$40.99	$40.01	$40.21	$34.81	406,246
2018-06-07	$40.27	$40.59	$39.99	$40.33	$34.91	463,199
2018-06-06	$40.95	$40.96	$40.15	$40.18	$34.78	472,338
2018-06-05	$41.34	$41.49	$40.86	$41.01	$35.50	678,120
2018-06-04	$42.40	$42.41	$41.27	$41.32	$35.77	755,191
2018-06-01	$42.52	$42.53	$41.80	$42.27	$36.59	765,708
2018-05-31	$42.51	$42.93	$42.18	$42.66	$36.93	1,223,871
2018-05-30	$41.75	$42.51	$41.75	$42.43	$36.73	409,244
2018-05-29	$41.78	$42.07	$41.46	$41.80	$36.19	481,096
2018-05-25	$41.32	$41.92	$41.32	$41.87	$36.25	622,936
2018-05-24	$41.20	$41.56	$41.06	$41.29	$35.75	642,215
2018-05-23	$40.58	$41.16	$40.55	$41.16	$35.63	485,948
2018-05-22	$40.09	$40.52	$40.07	$40.47	$35.04	417,223
2018-05-21	$39.89	$40.22	$39.66	$40.05	$34.67	361,244
2018-05-18	$39.89	$39.94	$39.67	$39.78	$34.44	534,304
2018-05-17	$40.29	$40.46	$39.66	$39.66	$34.33	691,061
2018-05-16	$40.63	$40.63	$39.98	$40.21	$34.81	365,012
2018-05-15	$40.55	$40.74	$40.17	$40.56	$35.11	422,777
2018-05-14	$41.00	$41.09	$40.51	$40.78	$35.30	360,243
2018-05-11	$41.29	$41.36	$41.01	$41.05	$35.54	303,097
2018-05-10	$41.08	$41.24	$40.77	$41.23	$35.69	400,246
2018-05-09	$41.33	$41.33	$40.56	$40.92	$35.43	461,900
2018-05-08	$42.15	$42.15	$41.15	$41.34	$35.79	758,915
2018-05-07	$42.80	$42.81	$42.14	$42.22	$36.55	591,803
2018-05-04	$42.57	$42.93	$42.50	$42.76	$37.02	526,408
2018-05-03	$42.08	$42.73	$41.63	$42.47	$36.77	773,887
2018-05-02	$42.39	$42.60	$41.92	$42.08	$36.43	1,349,553
2018-05-01	$42.39	$42.66	$42.16	$42.37	$36.68	884,583
2018-04-30	$42.57	$42.70	$42.32	$42.48	$36.78	668,474
2018-04-27	$41.78	$42.59	$41.55	$42.33	$36.65	921,197
2018-04-26	$40.77	$41.59	$40.62	$41.39	$35.83	572,162
2018-04-25	$40.53	$40.93	$40.29	$40.79	$35.31	601,673
2018-04-24	$40.39	$40.80	$40.15	$40.60	$35.15	596,859
2018-04-23	$40.36	$40.73	$40.24	$40.34	$34.92	508,401
2018-04-20	$40.40	$40.50	$40.07	$40.17	$34.78	367,005
2018-04-19	$40.44	$40.52	$40.15	$40.43	$35.00	592,601
2018-04-18	$41.01	$41.21	$40.55	$40.59	$35.14	353,134
2018-04-17	$40.75	$41.05	$40.52	$40.92	$35.43	433,161
2018-04-16	$40.33	$40.73	$40.17	$40.70	$35.24	754,413
2018-04-13	$39.50	$40.31	$39.48	$40.22	$34.82	1,160,543
2018-04-12	$39.81	$39.94	$39.18	$39.35	$34.07	568,625
2018-04-11	$40.01	$40.24	$39.55	$39.81	$34.46	646,742
2018-04-10	$40.33	$40.33	$39.91	$40.05	$34.67	533,026
2018-04-09	$40.23	$40.54	$40.09	$40.18	$34.78	428,003
2018-04-06	$40.43	$40.64	$40.09	$40.21	$34.81	527,064
2018-04-05	$40.15	$40.47	$39.65	$40.43	$35.00	521,855
2018-04-04	$40.19	$40.28	$39.84	$40.14	$34.75	652,580
2018-04-03	$39.88	$40.41	$39.62	$40.28	$34.87	487,706
2018-04-02	$40.61	$40.66	$39.56	$39.88	$34.53	684,894
2018-03-29	$40.36	$40.76	$40.29	$40.51	$35.07	630,974
2018-03-28	$40.19	$40.54	$40.06	$40.28	$34.87	725,561
2018-03-27	$39.92	$40.57	$39.39	$40.08	$34.70	801,854
2018-03-26	$39.27	$39.92	$39.27	$39.84	$34.49	783,227
2018-03-23	$39.78	$40.16	$39.09	$39.11	$33.86	706,996
2018-03-22	$40.22	$41.06	$40.00	$40.00	$34.33	1,073,773
2018-03-21	$40.23	$40.56	$40.02	$40.15	$34.46	428,069
2018-03-20	$40.27	$40.44	$39.90	$40.22	$34.52	794,431
2018-03-19	$40.12	$40.52	$39.89	$40.34	$34.62	1,232,185
2018-03-16	$39.55	$40.09	$39.55	$40.05	$34.37	1,106,491
2018-03-15	$39.52	$39.92	$39.39	$39.46	$33.87	982,576
2018-03-14	$39.49	$39.84	$39.36	$39.52	$33.92	594,167
2018-03-13	$39.45	$39.76	$39.16	$39.33	$33.76	726,408
2018-03-12	$39.24	$39.62	$39.07	$39.41	$33.82	1,021,063
2018-03-09	$39.23	$39.42	$39.02	$39.18	$33.63	1,073,654
2018-03-08	$39.40	$39.46	$39.13	$39.23	$33.67	508,072
2018-03-07	$39.26	$39.48	$39.08	$39.25	$33.69	729,267
2018-03-06	$39.60	$39.86	$39.27	$39.40	$33.82	992,067
2018-03-05	$39.69	$40.42	$39.51	$40.29	$34.58	440,839
2018-03-02	$39.91	$40.30	$39.41	$39.74	$34.11	636,439
2018-03-01	$39.81	$40.45	$39.70	$39.92	$34.26	589,243
2018-02-28	$40.29	$40.50	$39.72	$39.73	$34.10	832,469
2018-02-27	$40.62	$41.09	$40.15	$40.16	$34.47	564,555
2018-02-26	$41.24	$41.27	$40.47	$40.62	$34.86	467,855
2018-02-23	$40.28	$41.14	$40.22	$41.08	$35.26	479,396
2018-02-22	$40.15	$40.64	$39.88	$40.10	$34.42	622,415
2018-02-21	$40.28	$40.69	$39.95	$39.96	$34.30	745,619
2018-02-20	$40.83	$41.10	$39.86	$40.22	$34.52	1,136,499
2018-02-16	$40.77	$41.41	$40.20	$41.20	$35.36	1,377,797
2018-02-15	$40.23	$40.98	$40.11	$40.96	$35.15	1,079,786
2018-02-14	$40.00	$40.37	$39.85	$39.94	$34.28	917,466
2018-02-13	$40.27	$40.53	$39.77	$40.43	$34.70	840,631
2018-02-12	$40.47	$40.61	$39.81	$40.48	$34.74	1,621,280
2018-02-09	$39.89	$40.76	$39.88	$40.47	$34.73	1,289,275
2018-02-08	$40.04	$40.57	$39.74	$39.75	$34.12	908,023
2018-02-07	$40.02	$40.60	$39.99	$40.10	$34.42	728,826
2018-02-06	$40.25	$40.47	$39.40	$40.09	$34.41	1,236,598
2018-02-05	$41.28	$41.62	$40.59	$40.61	$34.85	1,043,893
2018-02-02	$41.18	$41.72	$41.00	$41.40	$35.53	902,635
2018-02-01	$42.37	$42.47	$41.53	$41.69	$35.78	633,241
2018-01-31	$42.02	$42.37	$41.63	$42.35	$36.35	673,680
2018-01-30	$41.70	$42.15	$41.70	$41.86	$35.93	552,547
2018-01-29	$42.12	$42.12	$41.61	$41.76	$35.84	474,087
2018-01-26	$42.75	$42.85	$41.89	$42.27	$36.28	703,684
2018-01-25	$41.97	$42.75	$41.89	$42.59	$36.55	1,001,393
2018-01-24	$42.44	$42.64	$42.01	$42.07	$36.11	899,623
2018-01-23	$42.26	$42.68	$42.10	$42.52	$36.49	873,449
2018-01-22	$42.55	$42.81	$42.17	$42.31	$36.31	873,112
2018-01-19	$42.47	$42.87	$42.25	$42.40	$36.39	622,432
2018-01-18	$42.71	$42.83	$42.35	$42.50	$36.48	600,087
2018-01-17	$42.50	$42.99	$42.50	$42.79	$36.73	988,148
2018-01-16	$42.74	$42.81	$42.28	$42.35	$36.35	726,927
2018-01-12	$42.53	$42.71	$42.38	$42.62	$36.58	869,078
2018-01-11	$42.85	$42.95	$42.53	$42.73	$36.67	1,134,886
2018-01-10	$43.17	$43.85	$42.62	$42.78	$36.72	1,230,371
2018-01-09	$43.88	$43.88	$43.25	$43.37	$37.22	852,340
2018-01-08	$43.86	$44.02	$43.63	$43.94	$37.71	965,666
2018-01-05	$44.20	$44.31	$43.63	$43.86	$37.64	750,304
2018-01-04	$44.52	$44.94	$44.00	$44.00	$37.76	547,545
2018-01-03	$44.72	$44.99	$44.42	$44.55	$38.24	615,127
2018-01-02	$45.60	$45.65	$44.61	$44.88	$38.52	484,813
2017-12-29	$45.67	$45.83	$45.57	$45.58	$39.12	353,992
2017-12-28	$45.51	$45.67	$45.38	$45.62	$39.15	372,143
2017-12-27	$45.05	$45.53	$45.00	$45.38	$38.95	362,217
2017-12-26	$45.60	$45.82	$45.06	$45.07	$38.68	681,240
2017-12-22	$45.38	$45.76	$45.37	$45.61	$39.15	451,331
2017-12-21	$45.85	$46.02	$45.36	$45.63	$38.87	787,078
2017-12-20	$46.36	$46.48	$45.89	$46.01	$39.20	617,511
2017-12-19	$47.44	$47.60	$46.40	$46.43	$39.55	711,276
2017-12-18	$48.02	$48.12	$47.28	$47.37	$40.36	1,101,990
2017-12-15	$47.40	$48.13	$47.40	$47.79	$40.71	955,336
2017-12-14	$47.60	$47.76	$47.00	$47.36	$40.35	682,677
2017-12-13	$48.11	$48.18	$47.69	$47.73	$40.66	522,672
2017-12-12	$48.75	$48.80	$47.79	$47.79	$40.71	835,957
2017-12-11	$48.65	$48.87	$48.34	$48.83	$41.60	603,454
2017-12-08	$48.66	$48.73	$48.29	$48.68	$41.47	351,147
2017-12-07	$48.52	$48.68	$48.27	$48.63	$41.43	465,296
2017-12-06	$48.49	$48.64	$48.31	$48.53	$41.34	378,827
2017-12-05	$49.17	$49.20	$48.23	$48.42	$41.25	449,417
2017-12-04	$49.60	$49.84	$49.14	$49.17	$41.89	446,047
2017-12-01	$49.74	$49.85	$48.95	$49.49	$42.16	557,179
2017-11-30	$49.22	$49.72	$49.18	$49.64	$42.29	1,200,641
2017-11-29	$48.96	$49.44	$48.88	$49.19	$41.91	565,207
2017-11-28	$48.91	$49.22	$48.82	$49.04	$41.78	471,539
2017-11-27	$48.52	$49.00	$48.23	$48.85	$41.62	455,832
2017-11-24	$48.52	$48.77	$48.38	$48.48	$41.30	187,495
2017-11-22	$49.05	$49.05	$48.46	$48.47	$41.29	500,002
2017-11-21	$49.12	$49.18	$48.83	$49.05	$41.79	531,215
2017-11-20	$49.34	$49.45	$48.79	$49.00	$41.74	453,927
2017-11-17	$49.29	$49.35	$48.88	$49.34	$42.03	650,567
2017-11-16	$49.14	$49.65	$49.00	$49.47	$42.14	545,906
2017-11-15	$49.80	$50.11	$49.09	$49.10	$41.83	694,286
2017-11-14	$48.69	$49.81	$48.69	$49.72	$42.36	525,367
2017-11-13	$48.35	$48.99	$48.35	$48.82	$41.59	524,934
2017-11-10	$48.35	$48.49	$48.19	$48.28	$41.13	474,766
2017-11-09	$48.16	$48.69	$48.13	$48.54	$41.35	351,439
2017-11-08	$48.25	$48.67	$48.05	$48.33	$41.17	513,832
2017-11-07	$47.72	$48.56	$47.48	$48.39	$41.22	723,814
2017-11-06	$47.82	$47.86	$47.49	$47.61	$40.56	520,769
2017-11-03	$47.73	$47.99	$47.48	$47.76	$40.69	1,082,041
2017-11-02	$47.27	$47.91	$47.18	$47.80	$40.72	990,751
2017-11-01	$47.74	$47.75	$47.13	$47.22	$40.23	826,872
2017-10-31	$47.46	$47.99	$47.37	$47.74	$40.67	1,088,499
2017-10-30	$48.18	$48.18	$47.10	$47.44	$40.41	1,964,567
2017-10-27	$46.30	$47.68	$45.60	$47.67	$40.61	1,587,182
2017-10-26	$45.85	$46.29	$45.77	$45.87	$39.08	1,046,983
2017-10-25	$45.77	$45.85	$45.31	$45.70	$38.93	1,349,076
2017-10-24	$45.66	$46.03	$45.25	$45.89	$39.09	3,446,235
2017-10-23	$45.47	$45.67	$45.25	$45.55	$38.80	1,023,168
2017-10-20	$45.40	$45.65	$44.98	$45.37	$38.65	1,044,981
2017-10-19	$45.29	$45.45	$45.08	$45.35	$38.63	1,027,878
2017-10-18	$45.41	$45.54	$44.99	$45.18	$38.49	1,409,155
2017-10-17	$44.85	$45.57	$44.85	$45.50	$38.76	1,233,081
2017-10-16	$46.08	$46.35	$44.70	$44.77	$38.14	1,362,210
2017-10-13	$46.76	$46.95	$46.19	$46.25	$39.40	814,578
2017-10-12	$46.69	$47.02	$46.31	$46.59	$39.69	916,219
2017-10-11	$46.58	$47.07	$46.53	$46.70	$39.78	544,757
2017-10-10	$46.02	$46.75	$46.02	$46.58	$39.68	954,058
2017-10-09	$46.16	$46.37	$45.95	$46.05	$39.23	427,943
2017-10-06	$46.12	$46.36	$45.92	$46.07	$39.25	625,481
2017-10-05	$46.54	$46.54	$46.22	$46.31	$39.45	469,208
2017-10-04	$46.23	$46.52	$45.98	$46.48	$39.60	507,236
2017-10-03	$46.07	$46.15	$45.52	$46.12	$39.29	611,474
2017-10-02	$45.81	$46.14	$45.70	$46.10	$39.27	595,955
2017-09-29	$46.02	$46.08	$45.61	$45.64	$38.88	348,538
2017-09-28	$45.85	$46.24	$45.57	$46.11	$39.28	629,782
2017-09-27	$45.80	$46.10	$45.75	$45.90	$39.10	699,626
2017-09-26	$45.92	$46.31	$45.76	$46.06	$39.24	518,976
2017-09-25	$45.60	$46.05	$45.53	$45.95	$39.15	421,416
2017-09-22	$46.15	$46.21	$45.48	$45.58	$38.83	452,312
2017-09-21	$46.33	$46.69	$46.20	$46.30	$39.15	452,796
2017-09-20	$46.74	$46.76	$46.10	$46.27	$39.13	581,179
2017-09-19	$46.43	$46.71	$46.30	$46.57	$39.38	595,288
2017-09-18	$47.00	$47.04	$46.12	$46.36	$39.20	570,981
2017-09-15	$47.23	$47.31	$46.74	$46.96	$39.71	852,734
2017-09-14	$46.84	$47.10	$46.60	$47.09	$39.82	460,952
2017-09-13	$47.21	$47.30	$46.80	$46.88	$39.64	499,998
2017-09-12	$48.10	$48.10	$47.07	$47.24	$39.95	485,505
2017-09-11	$47.76	$48.22	$47.76	$48.19	$40.75	471,119
2017-09-08	$47.59	$47.91	$47.20	$47.87	$40.48	444,753
2017-09-07	$47.24	$47.62	$47.11	$47.60	$40.25	431,721
2017-09-06	$47.48	$47.50	$47.10	$47.17	$39.89	750,412
2017-09-05	$47.40	$47.60	$47.20	$47.39	$40.07	480,552
2017-09-01	$47.56	$47.60	$47.28	$47.33	$40.02	512,396
2017-08-31	$47.25	$47.52	$47.03	$47.51	$40.17	615,736
2017-08-30	$47.14	$47.36	$47.02	$47.19	$39.90	347,511
2017-08-29	$47.42	$47.50	$47.11	$47.24	$39.95	327,748
2017-08-28	$47.34	$47.44	$47.11	$47.37	$40.06	544,842
2017-08-25	$47.34	$47.40	$47.13	$47.14	$39.86	481,917
2017-08-24	$47.24	$47.35	$47.06	$47.23	$39.94	206,514
2017-08-23	$47.11	$47.31	$46.72	$47.23	$39.94	376,931
2017-08-22	$46.68	$47.22	$46.50	$47.19	$39.90	556,420
2017-08-21	$46.43	$46.72	$46.27	$46.66	$39.46	248,790
2017-08-18	$45.89	$46.54	$45.72	$46.40	$39.24	519,254
2017-08-17	$46.48	$46.68	$46.07	$46.09	$38.97	348,351
2017-08-16	$46.49	$46.66	$46.43	$46.56	$39.37	238,705
2017-08-15	$46.05	$46.55	$45.61	$46.47	$39.30	354,841
2017-08-14	$46.05	$46.39	$45.99	$46.32	$39.17	399,227
2017-08-11	$46.21	$46.31	$45.65	$45.90	$38.81	408,913
2017-08-10	$46.03	$46.57	$45.87	$46.46	$39.29	654,800
2017-08-09	$46.31	$46.40	$45.99	$46.10	$38.98	700,690
2017-08-08	$45.62	$46.37	$45.62	$46.34	$39.19	567,401
2017-08-07	$45.47	$45.80	$45.24	$45.72	$38.66	1,109,885
2017-08-04	$45.05	$45.57	$45.05	$45.46	$38.44	1,434,243
2017-08-03	$44.82	$45.18	$44.69	$45.17	$38.20	665,377
2017-08-02	$45.03	$45.06	$44.83	$44.85	$37.93	531,924
2017-08-01	$44.78	$45.23	$44.78	$45.12	$38.15	709,904
2017-07-31	$44.47	$44.81	$44.45	$44.69	$37.79	709,103
2017-07-28	$44.91	$45.32	$44.27	$44.44	$37.58	1,299,093
2017-07-27	$45.20	$45.64	$45.19	$45.42	$38.41	484,591
2017-07-26	$45.00	$45.38	$45.00	$45.27	$38.28	532,588
2017-07-25	$45.24	$45.34	$45.00	$45.10	$38.14	430,277
2017-07-24	$45.74	$46.16	$45.17	$45.32	$38.32	932,090
2017-07-21	$45.97	$46.35	$45.70	$46.35	$39.19	538,868
2017-07-20	$45.25	$45.86	$45.25	$45.60	$38.56	813,680
2017-07-19	$44.94	$45.12	$44.79	$45.05	$38.09	291,293
2017-07-18	$44.65	$44.82	$44.52	$44.77	$37.86	482,625
2017-07-17	$44.62	$44.71	$44.41	$44.60	$37.71	628,970
2017-07-14	$44.80	$44.94	$44.55	$44.59	$37.71	332,476
2017-07-13	$44.70	$44.80	$44.35	$44.55	$37.67	403,143
2017-07-12	$44.83	$44.99	$44.62	$44.75	$37.84	436,898
2017-07-11	$44.53	$44.54	$44.20	$44.41	$37.55	856,362
2017-07-10	$44.90	$44.93	$44.39	$44.42	$37.56	1,363,099
2017-07-07	$44.67	$44.95	$44.61	$44.87	$37.94	551,238
2017-07-06	$44.79	$44.91	$44.55	$44.63	$37.74	605,268
2017-07-05	$45.49	$45.57	$44.76	$44.92	$37.98	489,818
2017-07-03	$45.82	$45.83	$45.38	$45.42	$38.41	163,119
2017-06-30	$45.72	$45.99	$45.66	$45.69	$38.64	481,866
2017-06-29	$45.84	$45.98	$45.17	$45.63	$38.59	838,957
2017-06-28	$46.66	$46.70	$46.13	$46.13	$39.01	407,114
2017-06-27	$46.64	$46.89	$46.40	$46.51	$39.33	685,059
2017-06-26	$46.93	$47.24	$46.59	$46.89	$39.65	468,427
2017-06-23	$47.01	$47.10	$46.69	$46.78	$39.56	760,863
2017-06-22	$47.31	$47.47	$47.03	$47.05	$39.79	415,678
2017-06-21	$47.79	$47.83	$47.38	$47.58	$39.95	557,744
2017-06-20	$47.63	$47.87	$47.55	$47.72	$40.06	323,804
2017-06-19	$47.88	$47.88	$47.45	$47.68	$40.03	539,407
2017-06-16	$47.26	$47.98	$47.26	$47.77	$40.10	853,669
2017-06-15	$47.26	$47.60	$47.18	$47.60	$39.96	703,654
2017-06-14	$47.44	$47.79	$47.03	$47.39	$39.79	617,467
2017-06-13	$47.18	$47.29	$46.99	$47.16	$39.59	678,669
2017-06-12	$47.43	$47.77	$47.02	$47.18	$39.61	1,145,529
2017-06-09	$47.39	$47.59	$47.11	$47.45	$39.84	615,748
2017-06-08	$47.65	$47.65	$46.95	$47.46	$39.84	508,261
2017-06-07	$47.38	$47.83	$47.37	$47.65	$40.00	476,650
2017-06-06	$47.51	$47.68	$47.36	$47.46	$39.84	385,554
2017-06-05	$47.96	$48.01	$47.44	$47.46	$39.84	279,719
2017-06-02	$47.83	$48.06	$47.36	$48.02	$40.31	432,956
2017-06-01	$47.30	$47.52	$47.03	$47.52	$39.90	518,294
2017-05-31	$47.04	$47.43	$46.95	$47.34	$39.74	519,356
2017-05-30	$46.89	$47.18	$46.73	$47.01	$39.47	422,583
2017-05-26	$47.05	$47.10	$46.83	$46.94	$39.41	246,783
2017-05-25	$46.45	$47.04	$46.35	$47.01	$39.47	219,905
2017-05-24	$46.07	$46.43	$46.07	$46.37	$38.93	314,577
2017-05-23	$45.98	$46.26	$45.84	$46.06	$38.67	434,138
2017-05-22	$45.20	$46.01	$45.10	$45.86	$38.50	470,786
2017-05-19	$45.03	$45.33	$44.80	$45.22	$37.96	403,890
2017-05-18	$44.88	$45.25	$44.54	$45.07	$37.84	418,937
2017-05-17	$44.81	$45.20	$44.61	$44.88	$37.68	532,146
2017-05-16	$45.10	$45.27	$44.73	$44.77	$37.59	431,431
2017-05-15	$45.33	$45.34	$45.06	$45.23	$37.97	713,664
2017-05-12	$45.21	$45.45	$45.15	$45.31	$38.04	264,389
2017-05-11	$44.91	$45.20	$44.65	$45.13	$37.89	345,745
2017-05-10	$44.81	$45.14	$44.70	$45.06	$37.83	332,982
2017-05-09	$45.17	$45.30	$44.71	$44.80	$37.61	369,572
2017-05-08	$45.32	$45.40	$44.93	$45.22	$37.96	400,306
2017-05-05	$45.11	$45.37	$44.72	$45.25	$37.99	381,539
2017-05-04	$44.41	$44.99	$44.41	$44.90	$37.70	527,607
2017-05-03	$44.44	$44.78	$44.30	$44.54	$37.39	703,492
2017-05-02	$44.96	$45.24	$44.53	$44.58	$37.43	941,781
2017-05-01	$45.49	$45.49	$44.76	$45.03	$37.80	612,765
2017-04-28	$46.87	$46.87	$45.22	$45.34	$38.06	724,019
2017-04-27	$46.30	$46.71	$46.30	$46.38	$38.94	581,968
2017-04-26	$46.23	$46.54	$46.15	$46.25	$38.83	503,388
2017-04-25	$46.16	$46.51	$46.04	$46.33	$38.90	570,280
2017-04-24	$46.07	$46.31	$45.82	$46.20	$38.79	434,352
2017-04-21	$45.57	$46.11	$45.57	$46.02	$38.64	393,273
2017-04-20	$45.70	$45.70	$45.15	$45.63	$38.31	313,958
2017-04-19	$45.83	$45.91	$45.58	$45.69	$38.36	379,154
2017-04-18	$45.80	$46.01	$45.74	$45.87	$38.51	296,405
2017-04-17	$45.54	$45.78	$45.44	$45.77	$38.43	249,563
2017-04-13	$45.63	$45.69	$45.27	$45.43	$38.14	262,624
2017-04-12	$45.22	$45.59	$45.13	$45.56	$38.25	227,248
2017-04-11	$44.93	$45.37	$44.66	$45.19	$37.94	426,396
2017-04-10	$45.04	$45.04	$44.71	$44.91	$37.70	227,628
2017-04-07	$45.23	$45.34	$44.92	$44.93	$37.72	420,921
2017-04-06	$44.93	$45.17	$44.70	$45.08	$37.85	382,293
2017-04-05	$44.68	$45.11	$44.64	$45.05	$37.82	553,841
2017-04-04	$44.33	$44.86	$44.33	$44.72	$37.54	382,011
2017-04-03	$44.43	$44.53	$44.04	$44.40	$37.28	666,960
2017-03-31	$44.51	$44.77	$44.38	$44.42	$37.29	395,003
2017-03-30	$44.72	$44.72	$44.29	$44.48	$37.34	460,438
2017-03-29	$44.76	$44.76	$44.37	$44.69	$37.52	711,648
2017-03-28	$44.54	$44.88	$44.49	$44.85	$37.65	473,528
2017-03-27	$45.02	$45.13	$44.48	$44.73	$37.55	342,535
2017-03-24	$44.66	$45.12	$44.52	$44.91	$37.70	385,623
2017-03-23	$44.61	$44.97	$44.34	$44.75	$37.57	420,744
2017-03-22	$44.96	$45.16	$44.65	$44.87	$37.40	654,003
2017-03-21	$44.30	$44.90	$44.26	$44.69	$37.25	692,207
2017-03-20	$45.10	$45.15	$44.26	$44.37	$36.99	498,634
2017-03-17	$44.88	$45.24	$44.65	$45.00	$37.51	933,612
2017-03-16	$44.94	$45.02	$44.47	$44.65	$37.22	531,427
2017-03-15	$44.34	$45.21	$44.19	$45.03	$37.54	414,892
2017-03-14	$44.11	$44.21	$43.94	$44.08	$36.74	314,809
2017-03-13	$43.98	$44.26	$43.84	$44.23	$36.87	640,383
2017-03-10	$44.22	$44.28	$43.83	$44.02	$36.69	404,971
2017-03-09	$44.11	$44.40	$43.88	$43.96	$36.64	515,432
2017-03-08	$44.63	$44.63	$44.02	$44.09	$36.75	603,946
2017-03-07	$44.75	$45.05	$44.75	$44.89	$37.42	523,105
2017-03-06	$45.10	$45.22	$44.83	$44.90	$37.43	724,140
2017-03-03	$45.84	$45.84	$44.90	$45.21	$37.69	738,855
2017-03-02	$45.27	$46.05	$45.10	$45.75	$38.14	507,554
2017-03-01	$44.93	$45.60	$44.66	$45.37	$37.82	737,119
2017-02-28	$44.75	$45.38	$44.75	$45.33	$37.79	691,046
2017-02-27	$44.78	$44.88	$44.43	$44.82	$37.36	580,376
2017-02-24	$44.31	$44.84	$44.31	$44.80	$37.34	677,338
2017-02-23	$43.97	$44.42	$43.82	$44.18	$36.83	899,117
2017-02-22	$43.70	$43.95	$43.40	$43.74	$36.46	839,302
2017-02-21	$42.74	$43.84	$42.49	$43.72	$36.44	1,548,967
2017-02-17	$44.23	$44.28	$42.41	$42.98	$35.83	1,008,558
2017-02-16	$43.02	$43.39	$42.99	$43.23	$36.04	602,419
2017-02-15	$42.93	$43.15	$42.81	$43.03	$35.87	425,424
2017-02-14	$43.68	$43.79	$43.07	$43.32	$36.11	538,551
2017-02-13	$43.94	$44.02	$43.66	$43.77	$36.49	401,434
2017-02-10	$43.54	$43.97	$43.44	$43.95	$36.64	300,374
2017-02-09	$43.79	$43.99	$43.59	$43.64	$36.38	341,479
2017-02-08	$43.75	$44.16	$43.56	$43.83	$36.54	389,851
2017-02-07	$43.63	$43.65	$43.33	$43.61	$36.35	385,342
2017-02-06	$43.73	$43.84	$43.42	$43.57	$36.32	294,830
2017-02-03	$43.58	$43.72	$43.40	$43.55	$36.30	351,623
2017-02-02	$43.11	$43.46	$42.84	$43.46	$36.23	334,628
2017-02-01	$43.34	$43.55	$42.67	$42.89	$35.75	499,322
2017-01-31	$42.74	$43.61	$42.61	$43.61	$36.35	591,006
2017-01-30	$43.06	$43.14	$42.69	$42.83	$35.70	504,978
2017-01-27	$43.33	$43.43	$43.03	$43.07	$35.90	312,498
2017-01-26	$43.24	$43.64	$43.05	$43.24	$36.04	374,631
2017-01-25	$43.61	$43.83	$43.21	$43.33	$36.12	543,730
2017-01-24	$43.61	$43.93	$43.47	$43.82	$36.53	514,827
2017-01-23	$43.73	$44.00	$43.54	$43.73	$36.45	340,843
2017-01-20	$43.48	$43.86	$43.45	$43.67	$36.40	373,709
2017-01-19	$43.61	$43.84	$43.40	$43.58	$36.33	542,502
2017-01-18	$43.80	$44.04	$43.70	$43.85	$36.55	356,898
2017-01-17	$43.74	$44.15	$43.58	$43.95	$36.64	348,032
2017-01-13	$43.49	$43.77	$43.31	$43.51	$36.27	195,796
2017-01-12	$43.71	$43.78	$43.26	$43.53	$36.29	288,118
2017-01-11	$43.27	$43.69	$43.21	$43.65	$36.39	415,217
2017-01-10	$43.01	$43.27	$42.65	$43.22	$36.03	433,443
2017-01-09	$43.82	$43.82	$42.97	$42.99	$35.84	643,141
2017-01-06	$43.30	$43.85	$43.17	$43.64	$36.38	410,742
2017-01-05	$43.34	$43.66	$42.91	$43.48	$36.24	302,483
2017-01-04	$43.29	$43.66	$43.16	$43.33	$36.12	447,149
2017-01-03	$43.25	$43.35	$42.91	$43.13	$35.95	469,812
2016-12-30	$43.49	$43.59	$43.19	$43.33	$36.12	294,374
2016-12-29	$43.01	$43.53	$42.93	$43.50	$36.26	527,060
2016-12-28	$43.29	$43.29	$42.88	$42.96	$35.81	448,051
2016-12-27	$43.24	$43.42	$43.01	$43.26	$36.06	393,511
2016-12-23	$43.62	$43.68	$43.25	$43.35	$36.14	447,249
2016-12-22	$43.40	$43.51	$42.35	$43.50	$36.26	436,979
2016-12-21	$43.85	$44.14	$43.69	$43.70	$36.16	510,504
2016-12-20	$43.49	$43.97	$43.23	$43.83	$36.27	504,221
2016-12-19	$43.62	$43.81	$43.35	$43.68	$36.14	995,246
2016-12-16	$43.46	$43.77	$43.00	$43.37	$35.89	1,298,174
2016-12-15	$42.31	$43.06	$42.11	$43.03	$35.61	521,445
2016-12-14	$43.54	$43.71	$42.44	$42.48	$35.15	470,230
2016-12-13	$43.49	$43.68	$43.22	$43.31	$35.84	553,293
2016-12-12	$42.39	$43.37	$42.33	$43.22	$35.76	542,367
2016-12-09	$42.13	$42.73	$42.05	$42.70	$35.33	435,173
2016-12-08	$41.39	$42.31	$41.24	$42.14	$34.87	589,109
2016-12-07	$41.10	$41.85	$41.04	$41.75	$34.55	384,597
2016-12-06	$41.15	$41.40	$40.76	$40.98	$33.91	596,041
2016-12-05	$41.21	$41.39	$40.71	$41.09	$34.00	834,143
2016-12-02	$41.37	$41.89	$41.20	$41.33	$34.20	534,161
2016-12-01	$41.22	$41.59	$40.85	$41.06	$33.98	599,416
2016-11-30	$42.52	$42.72	$41.59	$41.60	$34.42	747,827
2016-11-29	$43.30	$43.70	$43.08	$43.15	$35.71	755,326
2016-11-28	$42.70	$43.58	$42.53	$43.35	$35.87	381,005
2016-11-25	$41.99	$42.67	$41.89	$42.52	$35.19	133,553
2016-11-23	$41.65	$42.22	$41.65	$41.86	$34.64	355,587
2016-11-22	$41.82	$42.27	$41.50	$42.24	$34.95	659,722
2016-11-21	$41.91	$42.36	$41.84	$42.24	$34.95	504,241
2016-11-18	$41.54	$41.89	$41.49	$41.74	$34.54	447,903
2016-11-17	$41.30	$41.79	$41.30	$41.57	$34.40	386,292
2016-11-16	$41.92	$42.10	$41.16	$41.42	$34.27	619,396
2016-11-15	$41.39	$41.91	$41.18	$41.74	$34.54	473,011
2016-11-14	$41.65	$41.85	$40.87	$41.24	$34.13	965,480
2016-11-11	$42.19	$42.59	$41.79	$41.90	$34.67	1,144,303
2016-11-10	$42.51	$42.75	$41.22	$42.10	$34.84	795,556
2016-11-09	$42.85	$43.15	$42.38	$42.80	$35.42	932,703
2016-11-08	$43.15	$43.91	$43.10	$43.77	$36.22	733,078
2016-11-07	$42.61	$43.12	$42.05	$43.09	$35.66	529,251
2016-11-04	$42.65	$43.10	$42.37	$42.38	$35.07	408,702
2016-11-03	$42.13	$42.66	$42.06	$42.51	$35.18	421,298
2016-11-02	$42.50	$42.60	$41.85	$42.37	$35.06	558,970
2016-11-01	$43.56	$43.57	$42.55	$42.56	$35.22	608,672
2016-10-31	$43.05	$44.32	$43.05	$43.64	$36.11	1,082,563
2016-10-28	$42.70	$43.15	$41.91	$42.94	$35.53	1,197,939
2016-10-27	$41.37	$41.98	$41.27	$41.86	$34.64	456,786
2016-10-26	$41.74	$41.81	$41.47	$41.65	$34.47	423,171
2016-10-25	$41.64	$41.82	$41.59	$41.75	$34.55	386,015
2016-10-24	$41.40	$41.79	$41.36	$41.69	$34.50	333,292
2016-10-21	$41.67	$41.80	$41.20	$41.32	$34.19	467,628
2016-10-20	$41.96	$42.15	$41.75	$41.92	$34.69	306,634
2016-10-19	$41.80	$41.99	$41.57	$41.93	$34.70	514,444
2016-10-18	$41.78	$41.98	$41.34	$41.77	$34.56	349,594
2016-10-17	$41.64	$41.79	$41.46	$41.55	$34.38	239,294
2016-10-14	$41.44	$41.80	$41.35	$41.50	$34.34	283,234
2016-10-13	$40.96	$42.11	$40.92	$41.69	$34.50	730,021
2016-10-12	$40.39	$40.89	$40.39	$40.87	$33.82	273,322
2016-10-11	$40.83	$40.85	$40.28	$40.32	$33.36	408,613
2016-10-10	$40.52	$41.05	$40.41	$40.94	$33.88	449,350
2016-10-07	$41.18	$41.51	$40.58	$40.59	$33.59	558,412
2016-10-06	$40.56	$40.95	$40.45	$40.88	$33.83	337,200
2016-10-05	$40.87	$41.15	$40.67	$40.82	$33.78	574,350
2016-10-04	$41.94	$41.94	$40.52	$40.73	$33.70	692,169
2016-10-03	$42.57	$42.57	$41.80	$41.92	$34.69	598,895
2016-09-30	$42.84	$42.92	$42.23	$42.59	$35.24	637,364
2016-09-29	$43.05	$43.05	$42.45	$42.67	$35.31	362,054
2016-09-28	$43.65	$43.71	$42.89	$43.21	$35.76	406,175
2016-09-27	$43.89	$44.02	$43.38	$43.52	$36.01	721,563
2016-09-26	$43.98	$44.12	$43.70	$43.76	$36.21	505,043
2016-09-23	$43.80	$44.08	$43.63	$43.94	$36.36	726,478
2016-09-22	$43.97	$44.07	$43.66	$44.05	$36.45	1,019,722
2016-09-21	$43.40	$44.07	$43.20	$44.00	$36.15	895,856
2016-09-20	$43.80	$43.86	$43.38	$43.43	$35.68	525,794
2016-09-19	$43.08	$43.66	$43.01	$43.62	$35.83	488,063
2016-09-16	$42.48	$43.06	$42.18	$43.04	$35.36	1,066,833
2016-09-15	$41.85	$42.48	$41.72	$42.45	$34.87	394,523
2016-09-14	$41.91	$42.26	$41.71	$41.90	$34.42	383,415
2016-09-13	$42.40	$42.55	$41.72	$41.84	$34.37	448,850
2016-09-12	$41.97	$42.60	$41.88	$42.55	$34.96	631,531
2016-09-09	$43.18	$43.31	$42.05	$42.05	$34.55	496,117
2016-09-08	$43.41	$43.73	$43.28	$43.57	$35.79	353,620
2016-09-07	$43.31	$43.74	$43.00	$43.63	$35.84	589,728
2016-09-06	$42.81	$43.33	$42.69	$43.33	$35.60	377,991
2016-09-02	$41.98	$42.68	$41.98	$42.65	$35.04	481,839
2016-09-01	$41.99	$42.23	$41.88	$42.03	$34.53	547,321
2016-08-31	$41.84	$42.23	$41.64	$42.11	$34.59	821,247
2016-08-30	$42.11	$42.44	$41.74	$41.79	$34.33	463,521
2016-08-29	$41.71	$42.27	$41.71	$42.22	$34.68	476,882
2016-08-26	$42.69	$43.00	$41.62	$41.74	$34.29	399,463
2016-08-25	$42.77	$42.89	$42.56	$42.65	$35.04	320,162
2016-08-24	$42.62	$42.75	$42.18	$42.71	$35.09	290,998
2016-08-23	$43.02	$43.27	$42.67	$42.68	$35.06	241,490
2016-08-22	$42.64	$43.12	$42.49	$43.02	$35.34	323,173
2016-08-19	$42.96	$43.00	$42.43	$42.58	$34.98	361,415
2016-08-18	$42.30	$43.17	$42.30	$43.17	$35.47	628,784
2016-08-17	$42.00	$42.45	$41.51	$42.33	$34.78	651,154
2016-08-16	$42.40	$42.40	$42.00	$42.01	$34.51	547,088
2016-08-15	$43.18	$43.26	$42.49	$42.49	$34.91	610,423
2016-08-12	$43.36	$43.48	$43.10	$43.15	$35.45	253,960
2016-08-11	$43.16	$43.22	$43.02	$43.12	$35.42	335,866
2016-08-10	$42.98	$43.19	$42.83	$43.13	$35.43	626,890
2016-08-09	$43.01	$43.17	$42.81	$43.04	$35.36	407,105
2016-08-08	$43.17	$43.38	$42.85	$43.05	$35.37	364,559
2016-08-05	$43.66	$43.81	$43.08	$43.18	$35.47	541,289
2016-08-04	$43.39	$44.46	$43.39	$43.75	$35.94	975,203
2016-08-03	$43.72	$43.97	$43.22	$43.39	$35.65	552,162
2016-08-02	$43.81	$44.23	$43.57	$43.77	$35.96	753,986
2016-08-01	$43.58	$44.33	$43.58	$44.30	$36.39	949,451
2016-07-29	$43.70	$44.01	$43.60	$43.67	$35.88	847,072
2016-07-28	$43.70	$43.82	$43.42	$43.69	$35.89	482,111
2016-07-27	$44.22	$44.35	$43.28	$43.73	$35.93	496,808
2016-07-26	$44.58	$44.67	$44.09	$44.28	$36.38	385,653
2016-07-25	$44.85	$45.00	$44.49	$44.60	$36.64	375,716
2016-07-22	$44.35	$44.99	$44.35	$44.88	$36.87	321,309
2016-07-21	$43.93	$44.50	$43.83	$44.38	$36.46	543,916
2016-07-20	$44.07	$44.20	$43.85	$44.02	$36.16	322,783
2016-07-19	$44.12	$44.19	$43.87	$44.05	$36.19	447,719
2016-07-18	$43.94	$44.12	$43.90	$44.06	$36.20	540,499
2016-07-15	$43.68	$44.00	$43.51	$43.80	$35.98	394,336
2016-07-14	$43.71	$43.99	$43.55	$43.64	$35.85	522,835
2016-07-13	$43.80	$44.15	$43.72	$44.06	$36.20	488,535
2016-07-12	$43.77	$43.92	$43.36	$43.51	$35.74	893,278
2016-07-11	$44.09	$44.12	$43.56	$44.05	$36.19	1,138,968
2016-07-08	$43.85	$44.42	$43.58	$44.36	$36.44	915,764
2016-07-07	$44.57	$44.59	$43.78	$43.92	$36.08	1,021,284
2016-07-06	$45.04	$45.21	$44.53	$44.65	$36.68	1,569,001
2016-07-05	$44.49	$45.10	$44.49	$45.04	$37.00	638,273
2016-07-01	$44.40	$44.52	$43.78	$44.40	$36.48	465,853
2016-06-30	$43.15	$44.12	$43.04	$44.12	$36.25	455,736
2016-06-29	$43.14	$43.48	$42.94	$43.06	$35.37	350,003
2016-06-28	$43.00	$43.21	$42.52	$42.99	$35.32	740,428
2016-06-27	$42.17	$43.07	$42.17	$42.95	$35.28	732,154
2016-06-24	$41.65	$42.72	$41.58	$42.28	$34.73	1,142,270
2016-06-23	$42.07	$42.09	$41.71	$42.05	$34.55	478,159
2016-06-22	$42.52	$42.57	$42.26	$42.27	$34.46	377,149
2016-06-21	$42.53	$42.77	$42.10	$42.52	$34.67	371,011
2016-06-20	$42.49	$42.58	$41.90	$42.41	$34.58	488,806
2016-06-17	$42.67	$42.67	$42.06	$42.44	$34.60	878,985
2016-06-16	$42.18	$42.63	$42.18	$42.58	$34.72	335,902
2016-06-15	$42.76	$42.92	$42.03	$42.17	$34.38	405,885
2016-06-14	$42.55	$42.84	$42.27	$42.79	$34.89	279,494
2016-06-13	$42.70	$42.79	$42.44	$42.49	$34.64	318,532
2016-06-10	$42.51	$42.87	$42.38	$42.67	$34.79	287,495
2016-06-09	$41.99	$42.64	$41.99	$42.56	$34.70	455,993
2016-06-08	$41.48	$42.06	$41.48	$42.05	$34.28	287,205
2016-06-07	$41.61	$41.85	$41.38	$41.56	$33.88	530,641
2016-06-06	$41.51	$41.94	$41.41	$41.51	$33.84	812,115
2016-06-03	$41.90	$42.40	$41.84	$42.18	$34.39	491,307
2016-06-02	$41.25	$41.54	$40.96	$41.54	$33.87	397,747
2016-06-01	$41.05	$41.40	$41.01	$41.36	$33.72	322,610
2016-05-31	$40.68	$41.23	$40.58	$41.18	$33.57	693,255
2016-05-27	$40.64	$40.81	$40.42	$40.77	$33.24	319,015
2016-05-26	$39.94	$40.57	$39.85	$40.51	$33.03	239,917
2016-05-25	$40.19	$40.49	$39.82	$39.89	$32.52	473,691
2016-05-24	$39.86	$40.39	$39.83	$40.35	$32.90	650,510
2016-05-23	$40.44	$40.54	$39.82	$39.83	$32.47	378,844
2016-05-20	$40.42	$40.49	$40.06	$40.44	$32.97	383,695
2016-05-19	$39.69	$40.37	$39.47	$40.34	$32.89	464,875
2016-05-18	$40.37	$40.76	$39.69	$39.87	$32.51	379,872
2016-05-17	$41.31	$41.31	$40.25	$40.59	$33.09	609,274
2016-05-16	$41.31	$41.44	$40.97	$41.40	$33.75	420,628
2016-05-13	$41.53	$41.68	$41.19	$41.39	$33.75	420,547
2016-05-12	$41.48	$41.94	$41.05	$41.61	$33.93	500,865
2016-05-11	$41.71	$41.90	$41.27	$41.53	$33.86	352,713
2016-05-10	$41.60	$41.77	$41.33	$41.66	$33.97	522,568
2016-05-09	$41.26	$41.62	$41.13	$41.50	$33.84	696,437
2016-05-06	$41.43	$41.43	$40.74	$41.18	$33.57	674,747
2016-05-05	$41.28	$41.76	$41.17	$41.48	$33.82	734,261
2016-05-04	$40.83	$41.56	$40.52	$41.42	$33.77	848,112
2016-05-03	$40.50	$40.96	$40.21	$40.85	$33.31	783,113
2016-05-02	$39.80	$40.69	$39.69	$40.50	$33.02	720,736
2016-04-29	$38.65	$39.87	$38.06	$39.72	$32.38	1,651,104
2016-04-28	$38.42	$39.07	$38.26	$38.85	$31.68	366,783
2016-04-27	$38.34	$39.01	$38.08	$38.81	$31.64	415,036
2016-04-26	$37.98	$38.45	$37.98	$38.22	$31.16	398,075
2016-04-25	$37.96	$38.16	$37.77	$38.10	$31.06	315,487
2016-04-22	$38.03	$38.25	$37.93	$38.13	$31.09	568,102
2016-04-21	$38.50	$38.56	$37.81	$37.91	$30.91	608,237
2016-04-20	$39.58	$39.78	$38.55	$38.59	$31.46	301,374
2016-04-19	$39.78	$39.78	$39.42	$39.64	$32.32	257,427
2016-04-18	$39.56	$39.63	$39.33	$39.62	$32.30	219,834
2016-04-15	$39.29	$39.59	$39.07	$39.56	$32.25	337,571
2016-04-14	$38.96	$39.24	$38.92	$39.18	$31.94	340,056
2016-04-13	$39.39	$39.39	$38.91	$39.06	$31.85	366,550
2016-04-12	$39.21	$39.42	$39.04	$39.31	$32.05	210,425
2016-04-11	$39.35	$39.64	$38.98	$39.13	$31.90	304,714
2016-04-08	$39.53	$39.70	$39.26	$39.31	$32.05	587,682
2016-04-07	$39.23	$39.61	$39.14	$39.27	$32.02	497,253
2016-04-06	$39.14	$39.28	$38.93	$39.26	$32.01	390,278
2016-04-05	$39.98	$39.98	$39.19	$39.19	$31.95	475,477
2016-04-04	$39.73	$40.03	$39.52	$40.00	$32.61	840,628
2016-04-01	$39.47	$39.73	$39.15	$39.70	$32.37	1,066,538
2016-03-31	$39.40	$39.63	$39.22	$39.49	$32.20	1,123,511
2016-03-30	$39.69	$39.69	$39.25	$39.35	$32.08	514,484
2016-03-29	$39.22	$39.64	$39.04	$39.58	$32.27	1,058,926
2016-03-28	$39.27	$39.57	$38.84	$39.04	$31.83	743,151
2016-03-24	$39.35	$39.61	$39.05	$39.32	$32.06	800,212
2016-03-23	$38.99	$39.63	$38.69	$39.50	$32.21	530,927
2016-03-22	$38.05	$39.23	$38.05	$38.99	$31.79	569,248
2016-03-21	$39.42	$39.55	$38.92	$39.46	$31.93	510,855
2016-03-18	$39.90	$39.90	$39.26	$39.55	$32.00	771,092
2016-03-17	$39.24	$39.87	$39.03	$39.78	$32.19	740,094
2016-03-16	$38.85	$39.31	$38.39	$39.24	$31.75	536,156
2016-03-15	$38.70	$39.20	$38.55	$38.90	$31.47	459,839
2016-03-14	$39.23	$39.48	$38.76	$38.82	$31.41	378,994
2016-03-11	$39.18	$39.39	$38.89	$39.24	$31.75	522,124
2016-03-10	$38.92	$39.08	$38.30	$38.99	$31.55	674,422
2016-03-09	$38.67	$39.08	$38.56	$38.87	$31.45	775,236
2016-03-08	$37.94	$38.86	$37.71	$38.76	$31.36	781,222
2016-03-07	$37.69	$37.91	$37.51	$37.91	$30.67	980,809
2016-03-04	$37.95	$37.95	$37.34	$37.82	$30.60	1,261,078
2016-03-03	$37.63	$38.19	$37.20	$38.18	$30.89	858,645
2016-03-02	$37.60	$37.62	$37.04	$37.51	$30.35	1,185,818
2016-03-01	$38.22	$38.41	$37.54	$37.70	$30.50	470,850
2016-02-29	$37.90	$38.47	$37.76	$38.05	$30.79	596,233
2016-02-26	$39.08	$39.18	$37.94	$37.95	$30.71	580,526
2016-02-25	$38.95	$39.38	$38.87	$39.35	$31.84	453,295
2016-02-24	$38.54	$39.00	$38.51	$38.92	$31.49	472,955
2016-02-23	$38.21	$38.64	$38.02	$38.56	$31.20	685,225
2016-02-22	$38.12	$38.89	$38.04	$38.45	$31.11	969,458
2016-02-19	$37.94	$38.09	$37.61	$37.88	$30.65	1,019,059
2016-02-18	$37.62	$38.10	$37.40	$37.99	$30.74	2,181,307
2016-02-17	$37.85	$38.13	$37.51	$37.57	$30.40	1,442,539
2016-02-16	$37.83	$38.27	$37.61	$37.84	$30.62	1,346,380
2016-02-12	$39.28	$39.28	$37.83	$38.22	$30.92	1,294,414
2016-02-11	$39.41	$39.62	$38.98	$39.02	$31.57	1,245,535
2016-02-10	$39.95	$40.11	$39.05	$39.55	$32.00	1,814,850
2016-02-09	$39.97	$40.30	$39.88	$39.92	$32.30	1,136,432
2016-02-08	$40.18	$40.41	$39.26	$39.95	$32.32	1,140,858
2016-02-05	$39.70	$40.42	$39.31	$40.23	$32.55	765,884
2016-02-04	$40.11	$40.44	$39.79	$39.90	$32.28	685,815
2016-02-03	$40.15	$40.48	$39.79	$40.29	$32.60	1,040,689
2016-02-02	$39.24	$40.15	$39.15	$39.97	$32.34	925,080
2016-02-01	$38.54	$39.76	$38.28	$39.43	$31.90	1,107,943
2016-01-29	$38.40	$39.02	$38.25	$38.87	$31.45	728,625
2016-01-28	$37.45	$38.35	$37.01	$38.11	$30.83	689,548
2016-01-27	$37.25	$37.79	$37.11	$37.59	$30.41	792,167
2016-01-26	$37.14	$37.76	$37.14	$37.42	$30.28	761,107
2016-01-25	$37.60	$37.71	$36.90	$37.01	$29.94	829,971
2016-01-22	$36.59	$37.66	$36.59	$37.66	$30.47	1,154,408
2016-01-21	$36.84	$37.00	$36.21	$36.58	$29.60	1,618,904
2016-01-20	$37.40	$37.74	$36.23	$36.83	$29.80	1,207,616
2016-01-19	$36.92	$37.85	$36.77	$37.69	$30.49	1,181,007
2016-01-15	$36.45	$36.91	$36.03	$36.74	$29.73	1,205,423
2016-01-14	$36.76	$37.57	$36.29	$37.39	$30.25	1,238,829
2016-01-13	$36.34	$36.95	$36.18	$36.55	$29.57	1,355,808
2016-01-12	$36.69	$36.69	$35.44	$36.20	$29.29	799,679
2016-01-11	$36.04	$36.39	$35.93	$36.31	$29.38	649,332
2016-01-08	$36.03	$36.33	$35.86	$35.94	$29.08	962,921
2016-01-07	$35.60	$35.98	$35.50	$35.91	$29.05	1,138,565
2016-01-06	$35.70	$36.04	$35.64	$36.03	$29.15	923,844
2016-01-05	$35.86	$36.09	$35.27	$35.99	$29.12	564,725
2016-01-04	$35.52	$36.19	$35.49	$35.80	$28.97	1,174,961
2015-12-31	$37.14	$37.20	$36.31	$36.37	$29.43	557,946
2015-12-30	$37.08	$37.45	$36.87	$37.22	$30.11	734,904
2015-12-29	$36.95	$37.20	$36.82	$37.13	$30.04	560,310
2015-12-28	$36.28	$36.85	$36.24	$36.82	$29.79	517,891
2015-12-24	$36.41	$36.58	$36.31	$36.43	$29.48	185,694
2015-12-23	$36.00	$36.61	$35.55	$36.49	$29.52	505,470
2015-12-22	$35.41	$36.35	$35.04	$36.23	$29.07	891,193
2015-12-21	$36.28	$36.32	$35.10	$35.31	$28.34	1,481,724
2015-12-18	$36.86	$37.11	$36.12	$36.14	$29.00	1,899,806
2015-12-17	$37.26	$37.80	$36.97	$37.00	$29.69	1,220,585
2015-12-16	$36.74	$37.33	$36.60	$37.28	$29.92	712,677
2015-12-15	$36.12	$36.78	$36.03	$36.59	$29.36	622,557
2015-12-14	$36.02	$36.30	$35.92	$36.11	$28.98	937,516
2015-12-11	$35.63	$36.22	$35.49	$36.09	$28.96	858,555
2015-12-10	$36.44	$36.44	$35.72	$35.84	$28.76	616,090
2015-12-09	$36.58	$36.96	$36.34	$36.45	$29.25	607,095
2015-12-08	$36.68	$36.90	$36.42	$36.65	$29.41	684,653
2015-12-07	$36.78	$36.96	$36.49	$36.76	$29.50	700,643
2015-12-04	$36.18	$36.89	$36.18	$36.89	$29.60	838,868
2015-12-03	$36.48	$36.58	$36.01	$36.06	$28.94	441,687
2015-12-02	$37.30	$37.30	$36.55	$36.55	$29.33	583,335
2015-12-01	$37.06	$37.46	$36.94	$37.44	$30.05	718,151
2015-11-30	$36.74	$37.15	$36.69	$36.92	$29.63	734,281
2015-11-27	$36.61	$36.85	$36.52	$36.70	$29.45	250,610
2015-11-25	$36.74	$36.76	$36.39	$36.62	$29.39	378,115
2015-11-24	$36.43	$36.86	$36.18	$36.77	$29.51	613,729
2015-11-23	$37.15	$37.25	$36.53	$36.59	$29.36	933,219
2015-11-20	$36.85	$37.12	$36.67	$37.02	$29.71	929,231
2015-11-19	$35.96	$36.72	$35.90	$36.66	$29.42	1,080,086
2015-11-18	$35.33	$35.97	$34.99	$35.95	$28.85	903,830
2015-11-17	$35.85	$36.07	$35.14	$35.28	$28.31	827,161
2015-11-16	$35.06	$35.93	$35.06	$35.92	$28.83	693,386
2015-11-13	$35.30	$35.83	$34.97	$35.03	$28.11	682,433
2015-11-12	$36.02	$36.23	$35.26	$35.35	$28.37	751,965
2015-11-11	$35.93	$36.24	$35.66	$36.10	$28.97	785,810
2015-11-10	$35.60	$36.10	$35.58	$35.85	$28.77	939,899
2015-11-09	$35.31	$35.75	$35.23	$35.60	$28.57	723,156
2015-11-06	$36.42	$36.50	$35.17	$35.46	$28.46	828,830
2015-11-05	$37.25	$37.34	$37.09	$37.14	$29.80	706,582
2015-11-04	$36.94	$37.43	$36.81	$37.29	$29.93	652,680
2015-11-03	$36.69	$36.97	$36.46	$36.94	$29.64	978,617
2015-11-02	$37.06	$37.18	$36.64	$36.79	$29.52	902,735
2015-10-30	$37.05	$37.46	$36.85	$37.08	$29.76	1,011,498
2015-10-29	$37.08	$37.09	$36.56	$36.96	$29.66	932,033
2015-10-28	$37.78	$38.25	$36.88	$37.41	$30.02	1,649,613
2015-10-27	$38.30	$38.95	$38.15	$38.23	$30.68	1,497,118
2015-10-26	$38.40	$38.69	$38.02	$38.61	$30.98	1,000,247
2015-10-23	$38.89	$38.89	$38.10	$38.31	$30.74	437,994
2015-10-22	$38.65	$38.89	$38.44	$38.89	$31.21	771,563
2015-10-21	$38.90	$39.08	$38.45	$38.46	$30.86	454,960
2015-10-20	$38.37	$38.82	$38.25	$38.68	$31.04	473,934
2015-10-19	$38.34	$38.49	$38.05	$38.49	$30.89	518,672
2015-10-16	$38.44	$38.77	$38.33	$38.44	$30.85	562,388
2015-10-15	$37.82	$38.33	$37.68	$38.30	$30.74	380,399
2015-10-14	$37.70	$38.11	$37.70	$37.76	$30.30	502,570
2015-10-13	$37.73	$37.99	$37.59	$37.68	$30.24	630,580
2015-10-12	$37.51	$37.97	$36.53	$37.75	$30.29	590,922
2015-10-09	$37.39	$37.53	$37.19	$37.40	$30.01	374,110
2015-10-08	$36.73	$37.39	$36.61	$37.33	$29.96	699,136
2015-10-07	$36.83	$36.97	$36.63	$36.76	$29.50	765,588
2015-10-06	$37.37	$37.43	$36.84	$36.89	$29.60	658,781
2015-10-05	$37.13	$37.40	$36.80	$37.39	$30.01	761,347
2015-10-02	$36.61	$37.01	$36.32	$36.95	$29.65	776,113
2015-10-01	$36.98	$37.07	$36.12	$36.42	$29.23	700,910
2015-09-30	$36.33	$37.03	$36.11	$36.97	$29.67	792,531
2015-09-29	$36.29	$36.68	$35.98	$36.14	$29.00	1,274,597
2015-09-28	$36.38	$36.74	$36.15	$36.39	$29.20	808,212
2015-09-25	$36.12	$36.97	$35.91	$36.51	$29.30	799,122
2015-09-24	$35.53	$36.14	$35.26	$36.06	$28.94	1,134,896
2015-09-23	$35.18	$35.72	$35.07	$35.70	$28.65	942,923
2015-09-22	$35.56	$35.93	$35.44	$35.61	$28.34	704,813
2015-09-21	$35.66	$36.00	$35.44	$35.85	$28.53	690,077
2015-09-18	$35.14	$35.81	$35.14	$35.51	$28.26	1,671,982
2015-09-17	$34.90	$35.86	$34.90	$35.43	$28.20	640,939
2015-09-16	$34.79	$35.16	$34.66	$34.94	$27.81	536,650
2015-09-15	$34.67	$34.81	$34.37	$34.75	$27.65	410,548
2015-09-14	$34.50	$34.91	$34.50	$34.66	$27.58	481,541
2015-09-11	$33.97	$34.53	$33.82	$34.52	$27.47	420,743
2015-09-10	$34.29	$34.46	$34.00	$34.11	$27.15	519,176
2015-09-09	$34.80	$34.93	$34.21	$34.28	$27.28	917,036
2015-09-08	$34.17	$34.80	$34.11	$34.76	$27.66	925,492
2015-09-04	$33.77	$33.96	$33.59	$33.72	$26.83	1,003,338

Portland General Electric Company (POR) News Headlines

Fossil-Fuel Chiefs Unite in Slamming Biden LNG Ban

None

bloomberg.com March 21, 2024

Portland Utility to Join California’s New Day-Ahead Power Market

None

bloomberg.com March 21, 2024

Stocks making the biggest moves midday: Tesla, GE Vernova, UnitedHealth Group and more

These are some of the stocks posting the largest moves in midday trading.

cnbc.com April 2, 2024

Recent Portland General Electric Company (POR) News

Wildfires Are Upending Some of the Safest Bets on Wall Street

None

bloomberg.com

Published: April 17, 2024

Similar Companies to Portland General Electric Company (POR) 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

Portland General Electric Company (POR) Exchange: NYSE

$42.80 ($-0.45) -1.04%

Portland General Electric Company - Daily Information

About Portland General Electric Company (POR)

Invest in Portland General Electric Company (POR)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Diversify your asset portfolio by buying gold.

Historical Stock Data for Portland General Electric Company (POR)

Portland General Electric Company (POR) News Headlines

Recent Portland General Electric Company (POR) News

Wildfires Are Upending Some of the Safest Bets on Wall Street

Similar Companies to Portland General Electric Company (POR) in the Utilities-Regulated Electric Industry