Progress Software Corp (PRGS) Stock

Data as of April 19, 2024

$51.67 ($0.68) 1.33%

Progress Software Corp - Daily Information

Click for more stock information on Progress Software Corp.

Daily Information	Data
Date	April 19, 2024
Open	$50.97
Previous Close	$51.67
High	$52.13
Low	$50.85
Adjusted Open	$50.97
Previous Adjusted Close	$51.67
Adjusted High	$52.13
Adjusted Low	$50.85

About Progress Software Corp (PRGS)

Progress Software Corporation has been an established leader in the software industry for over 30 years. Founded in 1981, the company provides a variety of enterprise software products aimed at improving customer experiences, increasing customer retention, and increasing revenue for businesses. Their core solutions include critical business applications, application development, analytics and insights, and enterprise middleware and integration. Throughout its long history, Progress Software Corporation has achieved significant market-share growth, expanding its global presence and customer base, and receiving numerous industry awards. Since its inception, Progress Software Corporation has grown to include over 1,500 employees operating multiple offices across the globe including the U.S., U.K., Australia, and India.

Invest in Progress Software Corp (PRGS)

Get your 2 free stocks today!

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Progress Software Corp (PRGS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-11	$50.97	$52.13	$50.85	$51.67	$51.67	608,037
2024-04-10	$50.60	$51.46	$50.34	$50.99	$50.99	506,939
2024-04-09	$50.72	$51.61	$50.72	$51.31	$51.31	803,768
2024-04-08	$51.01	$51.19	$50.39	$50.46	$50.46	267,154
2024-04-05	$50.94	$51.39	$50.86	$50.87	$50.87	296,004
2024-04-04	$51.80	$52.33	$50.98	$51.06	$51.06	469,429
2024-04-03	$51.90	$52.43	$51.45	$51.60	$51.60	456,368
2024-04-02	$52.14	$52.54	$51.70	$52.19	$52.19	726,131
2024-04-01	$53.29	$53.81	$52.13	$52.78	$52.78	990,142
2024-03-28	$53.20	$53.83	$52.60	$53.31	$53.31	1,198,960
2024-03-27	$52.72	$53.20	$51.50	$52.63	$52.63	2,288,818
2024-03-26	$53.20	$53.26	$51.97	$52.65	$52.65	1,480,525
2024-03-25	$52.41	$53.33	$52.16	$52.76	$52.76	1,389,059
2024-03-22	$52.68	$52.98	$52.21	$52.48	$52.48	839,711
2024-03-21	$53.35	$53.90	$52.74	$52.89	$52.89	420,769
2024-03-20	$52.94	$53.50	$52.74	$52.98	$52.98	321,900
2024-03-19	$52.77	$53.87	$52.72	$53.01	$53.01	566,834
2024-03-18	$52.50	$53.01	$52.40	$52.82	$52.82	365,169
2024-03-15	$52.35	$52.88	$52.33	$52.58	$52.58	642,647
2024-03-14	$53.75	$53.75	$52.79	$52.94	$52.94	256,658
2024-03-13	$53.76	$54.15	$53.57	$53.67	$53.67	346,287
2024-03-12	$53.76	$54.20	$53.69	$53.74	$53.74	243,911
2024-03-11	$53.65	$53.88	$53.40	$53.80	$53.80	340,983
2024-03-08	$54.53	$54.57	$53.80	$53.89	$53.89	426,002
2024-03-07	$53.31	$54.24	$52.81	$53.91	$53.91	352,484
2024-03-06	$52.70	$53.52	$52.65	$53.07	$53.07	683,338
2024-03-05	$52.35	$52.89	$51.98	$52.54	$52.54	775,021
2024-03-04	$53.09	$53.30	$52.23	$52.40	$52.40	579,816
2024-03-01	$53.25	$53.49	$52.19	$53.35	$53.35	591,108
2024-02-29	$53.21	$54.09	$52.71	$53.36	$53.36	895,414
2024-02-28	$52.91	$54.00	$52.43	$52.66	$52.49	4,584,806
2024-02-27	$53.60	$54.69	$53.07	$53.13	$52.96	2,398,317
2024-02-26	$56.17	$56.51	$55.82	$56.07	$55.89	344,688
2024-02-23	$55.06	$56.55	$54.62	$56.49	$56.31	266,026
2024-02-22	$55.00	$55.25	$54.43	$54.80	$54.62	598,450
2024-02-21	$55.10	$55.10	$54.11	$54.68	$54.50	350,880
2024-02-20	$55.64	$56.03	$55.48	$55.56	$55.38	270,934
2024-02-16	$56.23	$56.95	$55.82	$56.12	$56.12	259,851
2024-02-15	$55.94	$56.47	$55.81	$56.35	$56.35	289,545
2024-02-14	$55.53	$55.64	$54.96	$55.46	$55.46	252,156
2024-02-13	$55.49	$56.25	$54.66	$54.98	$54.98	393,536
2024-02-12	$57.29	$57.33	$56.71	$56.72	$56.72	200,789
2024-02-09	$57.38	$57.60	$57.00	$57.14	$57.14	408,938
2024-02-08	$56.81	$57.40	$56.59	$57.38	$57.38	254,226
2024-02-07	$57.44	$57.57	$56.77	$56.81	$56.81	317,182
2024-02-06	$56.81	$57.48	$56.74	$57.45	$57.45	673,928
2024-02-05	$56.67	$56.90	$56.15	$56.68	$56.68	417,630
2024-02-02	$57.79	$58.07	$57.01	$57.22	$57.22	408,620
2024-02-01	$56.81	$57.99	$56.28	$57.93	$57.93	470,043
2024-01-31	$57.26	$57.72	$56.73	$56.81	$56.81	381,971
2024-01-30	$57.70	$58.07	$57.46	$57.56	$57.56	326,294
2024-01-29	$57.10	$58.07	$56.95	$57.60	$57.60	434,335
2024-01-26	$59.23	$59.23	$58.40	$58.41	$58.41	190,176
2024-01-25	$59.90	$59.90	$58.53	$58.94	$58.94	348,840
2024-01-24	$60.00	$60.33	$59.14	$59.30	$59.30	504,508
2024-01-23	$59.58	$59.90	$59.09	$59.73	$59.73	297,721
2024-01-22	$58.38	$59.53	$58.00	$59.30	$59.30	542,744
2024-01-19	$58.00	$58.00	$57.11	$57.91	$57.91	343,916
2024-01-18	$56.65	$57.92	$56.65	$57.83	$57.83	887,609
2024-01-17	$56.00	$56.63	$52.99	$56.55	$56.55	973,367
2024-01-16	$53.72	$53.92	$53.21	$53.61	$53.61	385,348
2024-01-12	$53.85	$54.47	$53.73	$54.00	$54.00	285,362
2024-01-11	$53.62	$53.85	$52.88	$53.33	$53.33	275,304
2024-01-10	$52.59	$53.86	$52.59	$53.72	$53.72	416,881
2024-01-09	$52.69	$53.04	$52.56	$52.67	$52.67	156,727
2024-01-08	$52.12	$53.28	$52.12	$53.25	$53.25	196,733
2024-01-05	$52.02	$52.34	$51.80	$52.07	$52.07	172,929
2024-01-04	$52.72	$52.87	$52.30	$52.39	$52.39	208,624
2024-01-03	$54.20	$54.32	$52.50	$52.50	$52.50	335,389
2024-01-02	$54.09	$54.31	$53.71	$54.29	$54.29	302,260
2023-12-29	$54.41	$54.49	$54.02	$54.30	$54.30	140,152
2023-12-28	$54.68	$54.89	$54.41	$54.43	$54.43	174,154
2023-12-27	$55.54	$55.54	$54.82	$54.83	$54.83	186,394
2023-12-26	$55.18	$55.65	$54.86	$55.46	$55.46	131,756
2023-12-22	$55.08	$55.35	$54.71	$54.93	$54.93	147,387
2023-12-21	$55.34	$55.51	$54.51	$54.98	$54.98	168,688
2023-12-20	$55.66	$56.13	$54.85	$54.86	$54.86	299,208
2023-12-19	$55.14	$55.66	$54.80	$55.63	$55.63	500,106
2023-12-18	$55.07	$55.10	$54.42	$55.00	$55.00	396,279
2023-12-15	$55.68	$55.72	$54.30	$54.83	$54.83	590,713
2023-12-14	$54.71	$55.74	$54.50	$55.54	$55.54	453,331
2023-12-13	$53.69	$54.56	$53.50	$54.52	$54.52	293,654
2023-12-12	$54.16	$54.16	$53.47	$53.61	$53.61	303,487
2023-12-11	$53.28	$53.90	$53.05	$53.86	$53.86	248,780
2023-12-08	$53.15	$53.79	$52.99	$53.44	$53.44	283,140
2023-12-07	$53.72	$53.79	$52.74	$53.09	$53.09	292,935
2023-12-06	$54.38	$54.57	$53.56	$53.59	$53.59	363,684
2023-12-05	$54.49	$54.54	$53.98	$54.37	$54.37	292,358
2023-12-04	$54.43	$54.98	$54.21	$54.75	$54.75	196,646
2023-12-01	$53.87	$54.66	$53.41	$54.65	$54.65	237,722
2023-11-30	$54.05	$54.05	$52.83	$53.86	$53.86	223,049
2023-11-29	$53.82	$54.72	$53.75	$54.19	$54.01	219,843
2023-11-28	$53.68	$53.96	$53.41	$53.51	$53.34	162,743
2023-11-27	$53.44	$54.32	$53.32	$53.88	$53.71	262,585
2023-11-24	$53.35	$53.73	$53.25	$53.49	$53.49	71,653
2023-11-22	$53.72	$54.04	$53.46	$53.51	$53.51	335,731
2023-11-21	$53.61	$54.00	$53.08	$53.33	$53.33	148,200
2023-11-20	$52.97	$53.75	$52.91	$53.62	$53.62	116,661
2023-11-17	$53.73	$53.73	$52.78	$53.08	$53.08	201,658
2023-11-16	$53.66	$53.87	$53.37	$53.52	$53.52	200,859
2023-11-15	$53.88	$54.43	$53.68	$53.92	$53.92	177,233
2023-11-14	$53.22	$53.94	$53.02	$53.92	$53.92	544,412
2023-11-13	$52.17	$52.49	$51.84	$52.08	$52.08	192,457
2023-11-10	$51.85	$52.59	$51.37	$52.26	$52.26	191,049
2023-11-09	$52.57	$52.57	$51.77	$51.79	$51.79	291,563
2023-11-08	$52.84	$53.00	$52.09	$52.49	$52.49	145,533
2023-11-07	$52.00	$53.18	$51.95	$52.92	$52.92	277,460
2023-11-06	$50.91	$52.14	$50.86	$52.09	$52.09	308,217
2023-11-03	$50.34	$51.12	$49.95	$51.07	$51.07	531,627
2023-11-02	$51.77	$51.77	$49.02	$49.67	$49.67	750,505
2023-11-01	$51.16	$51.37	$50.46	$51.10	$51.10	196,444
2023-10-31	$50.96	$51.63	$50.80	$51.38	$51.38	150,122
2023-10-30	$51.00	$51.01	$50.14	$50.96	$50.96	216,445
2023-10-27	$50.56	$51.00	$50.17	$50.54	$50.54	249,905
2023-10-26	$50.42	$50.89	$50.06	$50.59	$50.59	222,672
2023-10-25	$50.69	$50.96	$50.05	$50.06	$50.06	199,813
2023-10-24	$50.68	$51.16	$50.28	$50.97	$50.97	530,521
2023-10-23	$50.45	$51.06	$49.88	$50.26	$50.26	265,053
2023-10-20	$51.57	$51.57	$50.73	$50.74	$50.74	294,734
2023-10-19	$52.34	$52.79	$51.33	$51.35	$51.35	510,607
2023-10-18	$52.76	$53.05	$52.40	$52.53	$52.53	212,574
2023-10-17	$52.39	$53.74	$52.06	$53.19	$53.19	304,706
2023-10-16	$52.69	$53.47	$52.61	$52.66	$52.66	302,177
2023-10-13	$52.75	$53.08	$51.73	$52.33	$52.33	337,033
2023-10-12	$53.98	$53.98	$52.56	$52.83	$52.83	365,032
2023-10-11	$54.02	$54.54	$53.42	$53.78	$53.78	401,673
2023-10-10	$52.98	$54.92	$52.98	$54.06	$54.06	427,797
2023-10-09	$52.27	$52.82	$52.14	$52.69	$52.69	240,738
2023-10-06	$51.50	$52.63	$51.50	$52.53	$52.53	244,034
2023-10-05	$51.74	$52.09	$51.34	$51.66	$51.66	207,081
2023-10-04	$51.41	$52.09	$51.17	$51.80	$51.80	459,380
2023-10-03	$51.94	$52.21	$51.33	$51.47	$51.47	280,565
2023-10-02	$52.50	$52.56	$51.82	$52.18	$52.18	391,101
2023-09-29	$53.53	$53.88	$52.44	$52.58	$52.58	402,323
2023-09-28	$52.76	$54.17	$52.17	$53.35	$53.35	671,944
2023-09-27	$54.71	$55.45	$52.51	$52.69	$52.69	852,938
2023-09-26	$55.76	$56.25	$55.27	$55.37	$55.37	453,538
2023-09-25	$56.20	$56.47	$55.84	$56.17	$56.17	217,642
2023-09-22	$56.37	$56.83	$56.18	$56.26	$56.26	205,974
2023-09-21	$56.39	$56.87	$56.30	$56.30	$56.30	177,117
2023-09-20	$56.75	$57.45	$56.75	$56.85	$56.85	189,342
2023-09-19	$56.98	$57.10	$56.49	$56.72	$56.72	226,923
2023-09-18	$56.74	$57.30	$56.61	$56.99	$56.99	334,919
2023-09-15	$57.63	$57.63	$56.48	$56.74	$56.74	818,450
2023-09-14	$57.72	$58.03	$57.39	$57.60	$57.60	305,996
2023-09-13	$57.92	$58.40	$57.25	$57.57	$57.57	239,523
2023-09-12	$57.70	$58.21	$57.00	$58.09	$58.09	228,188
2023-09-11	$58.42	$58.72	$57.89	$58.08	$58.08	237,822
2023-09-08	$58.46	$58.64	$58.11	$58.24	$58.24	146,729
2023-09-07	$58.88	$58.97	$58.15	$58.34	$58.34	214,955
2023-09-06	$59.32	$60.03	$59.13	$59.34	$59.34	217,347
2023-09-05	$60.47	$60.47	$58.57	$59.24	$59.24	347,339
2023-09-01	$61.06	$61.50	$60.83	$60.88	$60.88	169,753
2023-08-31	$60.91	$61.49	$60.82	$60.84	$60.84	304,322
2023-08-30	$61.82	$62.26	$60.90	$60.97	$60.80	207,920
2023-08-29	$61.60	$62.34	$61.51	$61.82	$61.64	266,200
2023-08-28	$61.41	$61.97	$61.41	$61.72	$61.54	209,611
2023-08-25	$60.72	$61.98	$60.45	$61.33	$61.33	224,947
2023-08-24	$60.94	$61.28	$60.45	$60.60	$60.60	301,763
2023-08-23	$60.02	$61.04	$59.90	$60.87	$60.87	149,090
2023-08-22	$59.25	$60.17	$59.01	$60.01	$60.01	302,384
2023-08-21	$58.83	$59.34	$58.57	$59.16	$59.16	170,551
2023-08-18	$58.16	$58.94	$58.16	$58.83	$58.83	138,596
2023-08-17	$59.47	$59.72	$58.49	$58.51	$58.51	139,800
2023-08-16	$59.69	$60.03	$59.49	$59.49	$59.49	138,333
2023-08-15	$60.26	$60.36	$59.74	$59.85	$59.85	166,911
2023-08-14	$59.68	$60.39	$59.30	$60.33	$60.33	203,472
2023-08-11	$59.93	$60.34	$59.59	$59.68	$59.68	196,045
2023-08-10	$61.32	$61.97	$59.65	$59.98	$59.98	231,398
2023-08-09	$61.27	$61.58	$60.91	$61.19	$61.19	217,920
2023-08-08	$61.20	$61.52	$60.28	$61.31	$61.31	273,966
2023-08-07	$60.50	$61.52	$60.42	$61.46	$61.46	282,543
2023-08-04	$60.93	$61.25	$60.37	$60.45	$60.45	369,697
2023-08-03	$60.11	$60.89	$59.86	$60.68	$60.68	391,605
2023-08-02	$60.30	$61.20	$59.75	$60.36	$60.36	340,138
2023-08-01	$59.62	$60.67	$59.34	$60.46	$60.46	357,873
2023-07-31	$58.45	$60.08	$58.29	$60.06	$60.06	284,301
2023-07-28	$58.28	$58.93	$58.28	$58.44	$58.44	203,077
2023-07-27	$58.77	$58.80	$58.04	$58.11	$58.11	409,883
2023-07-26	$58.22	$58.91	$57.82	$58.52	$58.52	281,077
2023-07-25	$58.00	$58.93	$58.00	$58.46	$58.46	215,740
2023-07-24	$58.06	$58.36	$57.82	$58.03	$58.03	666,663
2023-07-21	$58.45	$58.70	$57.98	$58.11	$58.11	415,216
2023-07-20	$57.82	$58.22	$57.19	$58.10	$58.10	298,948
2023-07-19	$59.51	$59.72	$57.98	$58.01	$58.01	497,847
2023-07-18	$58.88	$59.53	$58.57	$59.49	$59.49	166,719
2023-07-17	$58.26	$58.91	$58.26	$58.88	$58.88	255,157
2023-07-14	$58.08	$58.75	$58.03	$58.33	$58.33	228,923
2023-07-13	$57.46	$58.24	$57.46	$58.19	$58.19	290,638
2023-07-12	$58.60	$58.68	$57.31	$57.34	$57.34	239,734
2023-07-11	$57.20	$58.53	$57.15	$58.10	$58.10	310,077
2023-07-10	$56.47	$57.23	$56.10	$57.19	$57.19	327,602
2023-07-07	$56.72	$56.96	$56.22	$56.68	$56.68	259,457
2023-07-06	$56.37	$56.86	$56.12	$56.79	$56.79	299,679
2023-07-05	$58.26	$58.38	$56.53	$56.85	$56.85	522,704
2023-07-03	$57.87	$59.13	$57.67	$58.97	$58.97	336,021
2023-06-30	$56.00	$59.38	$55.71	$58.10	$58.10	1,104,086
2023-06-29	$53.60	$55.05	$53.55	$54.88	$54.88	1,068,818
2023-06-28	$54.02	$54.02	$53.35	$53.60	$53.60	368,840
2023-06-27	$54.23	$55.55	$53.91	$54.00	$54.00	344,563
2023-06-26	$55.17	$55.96	$54.17	$54.19	$54.19	444,791
2023-06-23	$56.52	$56.67	$54.71	$55.08	$55.08	695,209
2023-06-22	$57.47	$57.51	$56.70	$56.96	$56.96	207,716
2023-06-21	$58.35	$58.35	$57.38	$57.43	$57.43	248,131
2023-06-20	$58.09	$58.97	$58.09	$58.35	$58.35	285,221
2023-06-16	$57.86	$58.93	$57.55	$58.50	$58.50	1,445,311
2023-06-15	$60.78	$61.27	$57.48	$57.50	$57.50	1,366,908
2023-06-14	$61.22	$61.79	$60.74	$61.24	$61.24	272,955
2023-06-13	$60.54	$61.24	$60.24	$61.19	$61.19	331,922
2023-06-12	$60.04	$60.48	$59.88	$60.30	$60.30	254,167
2023-06-09	$59.97	$60.58	$59.74	$59.87	$59.87	219,838
2023-06-08	$59.67	$60.33	$59.32	$59.97	$59.97	190,448
2023-06-07	$60.00	$60.85	$59.52	$59.75	$59.75	355,626
2023-06-06	$59.82	$60.69	$59.04	$59.98	$59.98	433,689
2023-06-05	$59.55	$60.11	$58.59	$59.82	$59.82	407,363
2023-06-02	$59.76	$60.25	$59.74	$60.02	$60.02	548,605
2023-06-01	$59.69	$59.72	$58.59	$59.55	$59.55	255,842
2023-05-31	$59.66	$60.07	$59.38	$60.00	$60.00	775,572
2023-05-30	$60.34	$60.37	$59.61	$60.00	$60.00	346,350
2023-05-26	$59.94	$61.45	$59.61	$59.99	$59.99	390,287
2023-05-25	$59.05	$60.43	$58.93	$59.85	$59.85	378,973
2023-05-24	$58.44	$59.14	$58.11	$58.97	$58.97	245,214
2023-05-23	$58.06	$58.99	$58.02	$58.63	$58.63	197,509
2023-05-22	$57.47	$58.59	$57.37	$58.37	$58.37	227,510
2023-05-19	$58.00	$58.00	$57.19	$57.50	$57.50	179,362
2023-05-18	$56.61	$57.71	$56.39	$57.58	$57.58	185,713
2023-05-17	$56.58	$57.25	$56.10	$56.66	$56.66	280,675
2023-05-16	$55.84	$56.54	$55.74	$56.35	$56.35	252,083
2023-05-15	$55.62	$56.28	$55.45	$56.08	$56.08	321,555
2023-05-12	$55.20	$55.86	$55.06	$55.70	$55.70	318,417
2023-05-11	$55.13	$55.45	$54.60	$55.13	$55.13	208,979
2023-05-10	$54.65	$55.35	$54.44	$55.14	$55.14	169,814
2023-05-09	$53.92	$54.50	$53.72	$54.13	$54.13	133,474
2023-05-08	$54.39	$54.48	$53.57	$53.86	$53.86	97,066
2023-05-05	$54.20	$54.39	$53.86	$54.23	$54.23	271,716
2023-05-04	$53.40	$53.59	$53.11	$53.50	$53.50	174,596
2023-05-03	$54.62	$55.00	$53.50	$53.59	$53.59	217,155
2023-05-02	$54.92	$55.08	$53.91	$54.32	$54.32	210,612
2023-05-01	$54.72	$55.77	$54.71	$54.93	$54.93	185,086
2023-04-28	$54.95	$55.26	$54.57	$54.88	$54.88	296,052
2023-04-27	$54.81	$55.33	$54.35	$54.95	$54.95	249,662
2023-04-26	$54.92	$55.07	$54.35	$54.52	$54.52	263,318
2023-04-25	$55.74	$56.11	$54.76	$54.81	$54.81	354,151
2023-04-24	$56.66	$56.93	$55.96	$56.31	$56.31	169,872
2023-04-21	$56.46	$56.91	$56.26	$56.66	$56.66	281,976
2023-04-20	$56.76	$57.06	$56.17	$56.39	$56.39	305,897
2023-04-19	$57.75	$57.85	$56.61	$56.96	$56.96	401,086
2023-04-18	$56.99	$57.89	$56.50	$57.86	$57.86	783,662
2023-04-17	$56.71	$56.85	$56.31	$56.79	$56.79	190,464
2023-04-14	$56.56	$57.01	$56.13	$56.62	$56.62	269,497
2023-04-13	$55.34	$56.92	$55.18	$56.81	$56.81	363,818
2023-04-12	$54.99	$55.76	$54.99	$55.38	$55.38	320,498
2023-04-11	$54.07	$54.97	$54.01	$54.72	$54.72	269,337
2023-04-10	$54.63	$54.63	$53.68	$54.22	$54.22	253,170
2023-04-06	$54.18	$54.91	$53.87	$54.86	$54.86	224,660
2023-04-05	$55.04	$55.20	$54.04	$54.43	$54.43	380,746
2023-04-04	$56.42	$56.42	$54.76	$55.14	$55.14	337,591
2023-04-03	$57.39	$57.47	$56.22	$56.37	$56.37	481,086
2023-03-31	$57.03	$57.53	$56.79	$57.45	$57.45	453,482
2023-03-30	$56.24	$57.23	$55.97	$56.64	$56.64	465,995
2023-03-29	$58.00	$58.27	$54.67	$55.77	$55.77	1,174,460
2023-03-28	$58.57	$59.05	$58.28	$58.65	$58.65	313,098
2023-03-27	$57.97	$58.98	$57.97	$58.84	$58.84	367,565
2023-03-24	$56.87	$57.78	$56.60	$57.74	$57.74	284,135
2023-03-23	$56.85	$57.55	$56.37	$56.87	$56.87	304,015
2023-03-22	$58.81	$58.87	$56.53	$56.57	$56.57	591,712
2023-03-21	$58.83	$59.36	$58.41	$58.63	$58.63	522,471
2023-03-20	$57.92	$58.67	$57.75	$58.39	$58.39	314,399
2023-03-17	$57.42	$57.82	$56.90	$57.57	$57.57	878,412
2023-03-16	$56.58	$58.32	$56.23	$57.75	$57.75	477,538
2023-03-15	$57.29	$57.79	$56.63	$57.00	$57.00	468,330
2023-03-14	$58.00	$58.80	$57.65	$58.17	$58.17	267,573
2023-03-13	$55.71	$57.72	$55.71	$57.07	$57.07	427,868
2023-03-10	$56.44	$57.23	$55.71	$56.20	$56.20	327,678
2023-03-09	$56.97	$57.31	$56.45	$56.66	$56.66	199,171
2023-03-08	$57.05	$57.29	$56.36	$56.79	$56.79	187,554
2023-03-07	$57.73	$58.19	$56.82	$57.04	$57.04	199,030
2023-03-06	$58.98	$59.00	$57.37	$57.58	$57.58	244,506
2023-03-03	$58.45	$58.98	$58.00	$58.86	$58.86	244,302
2023-03-02	$57.45	$58.20	$57.33	$58.12	$58.12	184,699
2023-03-01	$57.35	$57.74	$57.01	$57.53	$57.53	234,143
2023-02-28	$57.19	$57.65	$57.19	$57.44	$57.44	318,391
2023-02-27	$57.12	$57.61	$57.03	$57.54	$57.37	403,672
2023-02-24	$56.22	$57.11	$56.18	$57.07	$57.07	447,635
2023-02-23	$57.82	$58.40	$57.14	$57.34	$57.34	223,539
2023-02-22	$57.56	$57.96	$57.04	$57.52	$57.52	279,896
2023-02-21	$57.19	$57.77	$57.02	$57.54	$57.54	488,820
2023-02-17	$58.14	$58.14	$57.40	$57.81	$57.81	340,973
2023-02-16	$57.64	$58.48	$57.44	$58.07	$58.07	198,463
2023-02-15	$58.07	$58.17	$57.37	$58.14	$58.14	208,191
2023-02-14	$57.54	$58.42	$57.40	$58.22	$58.22	253,150
2023-02-13	$57.39	$57.64	$56.87	$57.46	$57.46	275,534
2023-02-10	$57.27	$57.78	$56.90	$57.14	$57.14	217,242
2023-02-09	$57.68	$58.34	$57.13	$57.52	$57.52	249,125
2023-02-08	$57.46	$58.18	$56.75	$57.15	$57.15	380,539
2023-02-07	$56.07	$58.02	$55.88	$57.67	$57.67	731,725
2023-02-06	$56.24	$56.40	$55.52	$56.02	$56.02	324,669
2023-02-03	$56.26	$57.48	$56.26	$56.67	$56.67	477,877
2023-02-02	$55.00	$57.00	$54.89	$56.92	$56.92	562,685
2023-02-01	$53.05	$55.05	$52.83	$54.87	$54.87	417,484
2023-01-31	$52.20	$53.04	$51.91	$53.04	$53.04	223,838
2023-01-30	$52.70	$52.88	$51.90	$51.99	$51.99	265,796
2023-01-27	$52.89	$52.99	$52.15	$52.83	$52.83	170,656
2023-01-26	$52.93	$53.09	$52.13	$52.80	$52.80	219,789
2023-01-25	$51.34	$52.47	$50.82	$52.46	$52.46	176,545
2023-01-24	$51.75	$52.02	$51.28	$51.50	$51.50	210,464
2023-01-23	$51.96	$52.07	$51.31	$51.75	$51.75	287,000
2023-01-20	$51.53	$52.01	$51.12	$51.95	$51.95	366,774
2023-01-19	$51.66	$51.84	$51.27	$51.41	$51.41	358,569
2023-01-18	$52.15	$52.78	$50.33	$51.79	$51.79	641,127
2023-01-17	$53.76	$54.18	$53.27	$53.50	$53.50	391,627
2023-01-13	$53.32	$53.90	$53.00	$53.76	$53.76	249,932
2023-01-12	$52.98	$53.66	$52.64	$53.53	$53.53	218,015
2023-01-11	$52.58	$53.15	$52.20	$52.84	$52.84	175,444
2023-01-10	$51.67	$52.43	$51.60	$52.39	$52.39	181,801
2023-01-09	$52.24	$52.77	$51.56	$51.85	$51.85	388,968
2023-01-06	$52.06	$52.45	$51.50	$52.06	$52.06	313,632
2023-01-05	$51.04	$51.95	$50.67	$51.56	$51.56	223,505
2023-01-04	$51.43	$52.03	$51.04	$51.41	$51.41	208,557
2023-01-03	$50.71	$51.40	$50.53	$50.97	$50.97	162,938
2022-12-30	$50.23	$50.71	$50.08	$50.45	$50.45	126,484
2022-12-29	$50.09	$50.98	$50.09	$50.45	$50.45	159,766
2022-12-28	$50.53	$50.93	$49.87	$49.90	$49.90	176,259
2022-12-27	$50.49	$50.74	$49.89	$50.48	$50.48	160,831
2022-12-23	$49.99	$50.57	$49.60	$50.46	$50.46	122,407
2022-12-22	$49.75	$50.09	$48.93	$50.03	$50.03	237,284
2022-12-21	$49.48	$50.21	$49.13	$50.15	$50.15	199,244
2022-12-20	$49.91	$50.27	$49.16	$49.29	$49.29	292,841
2022-12-19	$50.89	$50.93	$49.55	$49.91	$49.91	314,003
2022-12-16	$50.61	$51.25	$50.56	$50.97	$50.97	693,201
2022-12-15	$51.23	$51.57	$50.40	$51.03	$51.03	293,059
2022-12-14	$52.27	$52.72	$51.37	$51.70	$51.70	278,729
2022-12-13	$54.00	$54.00	$51.82	$52.16	$52.16	272,438
2022-12-12	$51.75	$52.70	$51.55	$52.36	$52.36	215,587
2022-12-09	$51.87	$52.09	$51.30	$51.70	$51.70	109,946
2022-12-08	$51.82	$52.55	$51.18	$51.94	$51.94	148,406
2022-12-07	$51.97	$52.42	$51.53	$51.57	$51.57	143,438
2022-12-06	$52.48	$52.55	$51.61	$51.91	$51.91	136,308
2022-12-05	$53.37	$53.53	$52.08	$52.46	$52.46	160,289
2022-12-02	$53.39	$54.19	$53.33	$53.92	$53.92	144,485
2022-12-01	$53.59	$54.23	$53.38	$54.01	$54.01	188,372
2022-11-30	$52.51	$53.73	$51.99	$53.32	$53.32	358,588
2022-11-29	$52.24	$52.95	$52.24	$52.69	$52.52	158,496
2022-11-28	$52.73	$53.00	$52.10	$52.45	$52.28	313,880
2022-11-25	$52.56	$53.45	$52.56	$53.15	$52.98	51,469
2022-11-23	$52.45	$53.14	$52.43	$52.85	$52.68	110,943
2022-11-22	$51.79	$52.61	$51.25	$52.53	$52.36	145,764
2022-11-21	$51.36	$51.70	$51.08	$51.49	$51.32	147,417
2022-11-18	$52.50	$52.50	$51.19	$51.60	$51.43	325,191
2022-11-17	$51.76	$52.09	$51.29	$51.64	$51.47	204,485
2022-11-16	$52.49	$52.90	$52.09	$52.38	$52.21	148,920
2022-11-15	$52.24	$52.86	$51.77	$52.44	$52.27	225,954
2022-11-14	$51.53	$52.75	$51.30	$51.70	$51.53	273,227
2022-11-11	$51.96	$52.54	$51.57	$51.87	$51.70	254,607
2022-11-10	$51.02	$52.10	$51.02	$52.01	$51.84	301,453
2022-11-09	$50.47	$50.78	$50.00	$50.05	$49.89	125,764
2022-11-08	$50.49	$51.55	$49.64	$50.76	$50.59	298,674
2022-11-07	$49.67	$50.65	$49.27	$50.34	$50.18	223,627
2022-11-04	$49.19	$49.62	$48.25	$49.58	$49.58	171,866
2022-11-03	$48.60	$49.49	$48.01	$48.99	$48.99	212,390
2022-11-02	$50.25	$50.80	$48.99	$48.99	$48.99	379,918
2022-11-01	$51.33	$51.50	$50.22	$50.50	$50.50	213,251
2022-10-31	$50.24	$51.36	$50.21	$51.03	$51.03	264,801
2022-10-28	$49.98	$51.18	$49.90	$50.71	$50.71	355,617
2022-10-27	$49.69	$50.23	$48.99	$49.62	$49.62	838,023
2022-10-26	$49.26	$50.33	$48.87	$49.20	$49.20	413,834
2022-10-25	$48.84	$49.90	$48.69	$49.58	$49.58	205,097
2022-10-24	$48.10	$48.98	$47.78	$48.72	$48.72	379,267
2022-10-21	$46.49	$48.12	$46.01	$48.02	$48.02	278,047
2022-10-20	$46.41	$47.04	$45.97	$46.34	$46.34	244,498
2022-10-19	$46.76	$46.91	$46.16	$46.47	$46.47	222,648
2022-10-18	$47.24	$47.74	$46.41	$47.01	$47.01	277,948
2022-10-17	$46.43	$47.33	$46.43	$46.47	$46.47	342,641
2022-10-14	$46.85	$46.98	$45.80	$45.85	$45.85	292,030
2022-10-13	$44.04	$46.68	$43.84	$46.44	$46.44	279,654
2022-10-12	$44.32	$45.19	$43.90	$44.89	$44.89	291,870
2022-10-11	$44.23	$44.83	$43.74	$44.28	$44.28	305,942
2022-10-10	$44.94	$44.94	$43.98	$44.26	$44.26	308,661
2022-10-07	$44.74	$45.08	$44.20	$44.89	$44.89	364,358
2022-10-06	$45.66	$45.77	$44.98	$45.32	$45.32	239,620
2022-10-05	$44.42	$45.68	$43.71	$45.64	$45.64	383,418
2022-10-04	$43.82	$44.87	$43.82	$44.80	$44.80	309,873
2022-10-03	$43.02	$43.72	$42.69	$43.51	$43.51	377,212
2022-09-30	$42.69	$43.35	$42.26	$42.55	$42.55	486,114
2022-09-29	$41.76	$42.62	$41.37	$42.36	$42.36	354,923
2022-09-28	$41.69	$42.87	$40.33	$42.35	$42.35	511,215
2022-09-27	$41.44	$42.09	$41.26	$41.57	$41.57	502,626
2022-09-26	$41.72	$42.52	$41.27	$41.32	$41.32	275,365
2022-09-23	$42.48	$42.58	$41.17	$42.08	$42.08	368,192
2022-09-22	$43.13	$43.46	$42.83	$43.00	$43.00	293,195
2022-09-21	$43.34	$44.46	$43.20	$43.22	$43.22	291,491
2022-09-20	$43.75	$44.40	$42.71	$43.24	$43.24	235,784
2022-09-19	$42.72	$44.23	$42.64	$44.21	$44.21	493,579
2022-09-16	$43.28	$43.39	$42.25	$42.88	$42.88	764,174
2022-09-15	$44.82	$44.90	$43.02	$43.41	$43.41	440,984
2022-09-14	$45.42	$45.52	$44.55	$45.04	$45.04	253,894
2022-09-13	$46.31	$46.53	$45.26	$45.44	$45.44	235,501
2022-09-12	$47.49	$48.07	$47.13	$47.46	$47.46	217,723
2022-09-09	$46.70	$47.50	$46.63	$47.15	$47.15	197,462
2022-09-08	$46.28	$47.02	$45.79	$46.67	$46.67	156,230
2022-09-07	$46.24	$46.78	$46.02	$46.73	$46.73	312,264
2022-09-06	$46.19	$46.84	$45.49	$46.14	$46.14	293,108
2022-09-02	$47.25	$47.92	$46.18	$46.29	$46.29	220,084
2022-09-01	$47.77	$47.86	$46.35	$46.89	$46.89	229,576
2022-08-31	$48.51	$48.51	$48.02	$48.13	$48.13	262,677
2022-08-30	$48.70	$48.86	$47.86	$48.30	$48.13	225,362
2022-08-29	$48.41	$49.20	$48.13	$48.60	$48.42	208,674
2022-08-26	$50.72	$50.90	$48.60	$48.62	$48.44	185,525
2022-08-25	$49.50	$50.73	$49.23	$50.69	$50.51	262,195
2022-08-24	$48.88	$49.67	$48.78	$49.35	$49.17	189,221
2022-08-23	$49.42	$50.01	$49.07	$49.12	$48.94	336,611
2022-08-22	$50.00	$50.00	$49.36	$49.45	$49.27	179,137
2022-08-19	$51.10	$51.10	$50.25	$50.64	$50.46	213,238
2022-08-18	$51.25	$51.35	$50.61	$51.13	$50.94	245,365
2022-08-17	$50.59	$51.34	$50.50	$51.18	$50.99	223,132
2022-08-16	$50.14	$51.04	$49.64	$51.03	$50.85	176,750
2022-08-15	$49.42	$50.53	$49.37	$50.21	$50.03	259,118
2022-08-12	$48.73	$49.81	$48.21	$49.58	$49.40	179,679
2022-08-11	$48.27	$48.43	$47.64	$47.86	$47.69	127,842
2022-08-10	$47.81	$48.22	$47.61	$48.02	$47.85	234,072
2022-08-09	$47.18	$47.40	$46.75	$46.94	$46.77	187,476
2022-08-08	$47.38	$47.83	$47.06	$47.23	$47.06	148,749
2022-08-05	$47.42	$47.64	$46.06	$47.34	$47.17	142,415
2022-08-04	$48.07	$48.07	$47.29	$47.70	$47.53	199,729
2022-08-03	$47.20	$48.33	$47.20	$47.97	$47.80	202,274
2022-08-02	$46.81	$47.25	$46.36	$46.86	$46.69	156,167
2022-08-01	$46.55	$47.66	$45.90	$47.13	$46.96	183,492
2022-07-29	$46.69	$47.15	$46.30	$46.96	$46.79	176,898
2022-07-28	$45.85	$46.67	$45.44	$46.64	$46.47	204,703
2022-07-27	$45.47	$46.34	$45.38	$46.06	$45.89	146,001
2022-07-26	$45.60	$45.77	$44.76	$45.07	$44.91	193,017
2022-07-25	$46.06	$46.32	$45.25	$45.58	$45.41	118,770
2022-07-22	$47.16	$47.27	$45.74	$45.95	$45.78	210,607
2022-07-21	$46.40	$47.18	$46.35	$47.06	$46.89	274,716
2022-07-20	$45.37	$46.75	$45.11	$46.70	$46.53	307,199
2022-07-19	$44.51	$45.47	$44.51	$45.20	$45.04	382,467
2022-07-18	$44.86	$44.97	$43.83	$43.95	$43.79	349,819
2022-07-15	$44.46	$44.79	$43.34	$44.63	$44.47	582,644
2022-07-14	$43.16	$43.86	$42.78	$43.72	$43.56	297,875
2022-07-13	$43.40	$44.05	$43.16	$43.42	$43.26	288,237
2022-07-12	$44.81	$45.31	$43.77	$44.00	$43.84	253,705
2022-07-11	$44.60	$45.11	$44.51	$44.66	$44.50	211,068
2022-07-08	$44.86	$45.16	$44.52	$45.09	$44.93	224,870
2022-07-07	$44.51	$45.33	$44.37	$45.12	$44.96	289,642
2022-07-06	$45.44	$45.45	$44.07	$44.36	$44.20	346,041
2022-07-05	$44.74	$45.62	$44.48	$45.44	$45.28	357,454
2022-07-01	$45.47	$46.12	$44.90	$45.03	$44.87	303,076
2022-06-30	$45.85	$46.30	$44.99	$45.30	$45.14	535,145
2022-06-29	$48.24	$48.67	$44.65	$46.16	$45.99	780,890
2022-06-28	$50.60	$51.00	$48.63	$48.80	$48.62	499,535
2022-06-27	$51.71	$51.77	$50.52	$50.83	$50.65	298,457
2022-06-24	$48.60	$51.59	$48.53	$51.56	$51.37	1,086,343
2022-06-23	$47.54	$48.20	$47.25	$48.05	$47.88	235,712
2022-06-22	$47.06	$48.86	$46.77	$47.34	$47.17	211,608
2022-06-21	$47.37	$48.16	$47.12	$47.55	$47.38	399,580
2022-06-17	$46.55	$47.41	$46.25	$46.93	$46.76	538,551
2022-06-16	$47.17	$47.17	$45.62	$46.10	$45.93	263,768
2022-06-15	$47.28	$48.63	$47.00	$47.94	$47.77	244,023
2022-06-14	$46.90	$47.32	$46.59	$46.79	$46.62	197,464
2022-06-13	$47.32	$47.57	$46.54	$46.70	$46.53	275,093
2022-06-10	$49.30	$49.44	$48.17	$48.49	$48.31	188,954
2022-06-09	$49.83	$50.34	$49.45	$49.76	$49.58	144,183
2022-06-08	$50.27	$50.71	$49.82	$49.97	$49.79	193,940
2022-06-07	$49.41	$50.39	$49.41	$50.33	$50.15	261,541
2022-06-06	$50.00	$50.12	$49.61	$49.95	$49.77	187,948
2022-06-03	$50.63	$50.63	$49.74	$49.90	$49.72	240,666
2022-06-02	$49.03	$50.94	$49.03	$50.89	$50.71	258,607
2022-06-01	$48.66	$49.65	$48.17	$49.23	$49.05	205,789
2022-05-31	$48.14	$48.67	$47.43	$48.31	$48.13	310,598
2022-05-27	$48.15	$48.61	$48.02	$48.35	$48.00	188,539
2022-05-26	$47.12	$48.10	$47.12	$47.83	$47.48	212,954
2022-05-25	$46.51	$47.47	$46.30	$47.00	$46.66	165,878
2022-05-24	$46.56	$47.00	$46.11	$46.73	$46.39	207,308
2022-05-23	$47.05	$47.15	$46.29	$46.63	$46.29	273,320
2022-05-20	$46.97	$47.17	$45.57	$46.70	$46.36	286,757
2022-05-19	$45.84	$46.87	$45.47	$46.50	$46.16	215,680
2022-05-18	$46.39	$47.32	$45.26	$45.94	$45.61	373,141
2022-05-17	$47.21	$47.41	$46.47	$47.13	$46.79	177,362
2022-05-16	$46.45	$46.99	$46.35	$46.59	$46.25	197,106
2022-05-13	$46.28	$47.29	$46.13	$47.06	$46.72	211,670
2022-05-12	$45.72	$46.55	$45.05	$45.66	$45.33	276,659
2022-05-11	$47.23	$47.60	$45.64	$45.81	$45.48	320,325
2022-05-10	$46.43	$48.03	$45.55	$47.52	$47.18	634,554
2022-05-09	$46.14	$47.02	$45.45	$45.65	$45.32	247,900
2022-05-06	$47.06	$47.53	$46.18	$46.76	$46.42	281,379
2022-05-05	$48.90	$49.50	$46.08	$47.33	$46.99	239,393
2022-05-04	$48.54	$49.98	$48.22	$49.89	$49.53	260,370
2022-05-03	$48.53	$48.94	$48.12	$48.61	$48.26	326,616
2022-05-02	$47.97	$48.54	$47.64	$48.49	$48.14	439,587
2022-04-29	$47.96	$48.41	$47.76	$47.98	$47.63	351,215
2022-04-28	$46.60	$48.56	$46.43	$48.45	$48.10	285,176
2022-04-27	$46.47	$46.93	$46.08	$46.20	$45.87	356,337
2022-04-26	$47.52	$47.68	$46.24	$46.28	$45.95	392,914
2022-04-25	$48.16	$48.53	$47.20	$47.99	$47.64	337,182
2022-04-22	$49.23	$49.35	$48.22	$48.42	$48.07	309,254
2022-04-21	$50.35	$50.71	$49.24	$49.53	$49.17	642,301
2022-04-20	$49.27	$50.22	$49.09	$49.88	$49.52	712,360
2022-04-19	$47.99	$49.70	$47.97	$49.46	$49.10	566,611
2022-04-18	$47.05	$48.04	$47.03	$48.01	$47.66	503,542
2022-04-14	$46.20	$47.59	$45.97	$47.48	$47.14	397,623
2022-04-13	$45.17	$46.21	$45.03	$45.94	$45.61	498,272
2022-04-12	$44.92	$45.84	$44.73	$45.18	$44.85	283,265
2022-04-11	$45.22	$45.62	$44.40	$44.44	$44.12	285,880
2022-04-08	$45.62	$45.93	$45.21	$45.46	$45.13	346,822
2022-04-07	$45.08	$46.12	$45.08	$45.75	$45.42	297,331
2022-04-06	$45.65	$46.17	$44.70	$45.13	$44.80	464,081
2022-04-05	$46.81	$47.20	$45.99	$46.01	$45.68	398,807
2022-04-04	$47.14	$47.69	$46.70	$46.94	$46.60	402,895
2022-04-01	$47.50	$47.52	$46.36	$47.10	$46.76	487,205
2022-03-31	$46.50	$47.09	$45.72	$47.09	$46.75	443,065
2022-03-30	$46.20	$47.26	$45.89	$46.21	$45.88	366,369
2022-03-29	$45.25	$46.37	$45.25	$46.20	$45.87	313,899
2022-03-28	$44.44	$44.78	$44.32	$44.75	$44.43	114,723
2022-03-25	$44.63	$44.83	$44.12	$44.42	$44.10	172,991
2022-03-24	$44.53	$44.80	$44.23	$44.60	$44.28	211,708
2022-03-23	$45.55	$45.92	$44.31	$44.39	$44.07	185,476
2022-03-22	$45.68	$46.28	$45.05	$45.83	$45.50	213,128
2022-03-21	$45.37	$45.65	$45.08	$45.48	$45.15	155,199
2022-03-18	$45.21	$45.62	$44.65	$45.32	$44.99	637,444
2022-03-17	$44.28	$45.38	$44.18	$45.30	$44.97	146,511
2022-03-16	$44.28	$44.83	$43.30	$44.54	$44.22	251,101
2022-03-15	$43.43	$44.07	$43.33	$43.91	$43.59	213,467
2022-03-14	$43.99	$44.26	$42.87	$43.20	$42.89	238,729
2022-03-11	$43.84	$44.20	$43.36	$43.85	$43.53	300,546
2022-03-10	$42.76	$43.71	$42.40	$43.55	$43.24	166,240
2022-03-09	$43.55	$43.68	$43.08	$43.29	$42.98	202,913
2022-03-08	$42.81	$43.57	$42.28	$42.48	$42.17	158,529
2022-03-07	$44.29	$44.39	$42.77	$42.90	$42.59	198,706
2022-03-04	$44.71	$45.02	$44.06	$44.28	$43.96	147,183
2022-03-03	$45.50	$45.50	$44.75	$45.06	$44.73	202,262
2022-03-02	$43.97	$45.39	$43.65	$45.19	$44.86	153,575
2022-03-01	$44.00	$44.56	$43.44	$43.88	$43.56	252,505
2022-02-28	$43.77	$44.59	$43.47	$44.08	$43.76	244,002
2022-02-25	$43.61	$44.75	$43.38	$44.21	$43.72	171,618
2022-02-24	$41.87	$43.63	$41.68	$43.61	$43.12	205,342
2022-02-23	$43.75	$43.92	$42.66	$42.77	$42.29	181,166
2022-02-22	$43.83	$44.49	$43.30	$43.60	$43.11	196,706
2022-02-18	$44.86	$45.12	$43.79	$43.98	$43.49	496,872
2022-02-17	$45.15	$45.15	$44.60	$44.98	$44.48	540,214
2022-02-16	$45.12	$45.66	$44.35	$45.59	$45.08	163,753
2022-02-15	$45.31	$45.50	$44.82	$45.30	$44.80	182,761
2022-02-14	$45.00	$45.44	$44.28	$44.93	$44.43	524,553
2022-02-11	$44.97	$45.34	$44.41	$45.00	$44.50	344,795
2022-02-10	$45.24	$45.88	$44.65	$44.93	$44.43	311,920
2022-02-09	$45.84	$46.05	$45.20	$45.93	$45.42	222,161
2022-02-08	$45.09	$45.38	$44.91	$45.30	$44.80	194,341
2022-02-07	$44.88	$45.70	$44.84	$45.19	$44.69	338,241
2022-02-04	$44.52	$45.18	$44.02	$44.86	$44.36	172,254
2022-02-03	$45.23	$45.96	$44.26	$44.53	$44.03	168,746
2022-02-02	$46.17	$46.65	$45.69	$45.90	$45.39	356,000
2022-02-01	$45.51	$46.43	$45.43	$46.30	$45.78	330,618
2022-01-31	$45.52	$46.23	$44.98	$45.51	$45.00	481,399
2022-01-28	$44.32	$45.68	$44.05	$45.68	$45.17	413,739
2022-01-27	$44.89	$45.23	$43.80	$44.12	$43.63	474,392
2022-01-26	$45.37	$45.73	$43.88	$44.48	$43.98	761,035
2022-01-25	$45.14	$45.98	$44.23	$44.51	$44.01	570,181
2022-01-24	$44.19	$46.05	$43.61	$45.92	$45.41	760,644
2022-01-21	$44.28	$46.16	$44.15	$44.50	$44.00	877,482
2022-01-20	$43.38	$45.76	$43.00	$44.49	$43.99	956,358
2022-01-19	$45.20	$45.40	$42.17	$43.06	$42.58	883,051
2022-01-18	$45.19	$45.82	$44.61	$45.40	$44.89	347,076
2022-01-14	$45.44	$46.39	$45.39	$45.92	$45.41	290,177
2022-01-13	$47.23	$47.30	$45.53	$45.66	$45.15	355,618
2022-01-12	$47.21	$47.84	$46.50	$46.97	$46.45	357,591
2022-01-11	$46.31	$46.98	$45.75	$46.95	$46.43	198,690
2022-01-10	$45.36	$46.28	$44.90	$46.20	$45.69	322,944
2022-01-07	$46.17	$46.66	$45.44	$45.63	$45.12	204,712
2022-01-06	$46.31	$47.10	$45.71	$46.33	$45.81	237,987
2022-01-05	$47.78	$48.24	$46.23	$46.29	$45.77	202,920
2022-01-04	$48.10	$48.24	$46.78	$47.96	$47.43	254,961
2022-01-03	$48.40	$48.71	$47.64	$48.15	$47.61	328,276
2021-12-31	$48.77	$48.86	$48.12	$48.27	$47.73	150,876
2021-12-30	$49.24	$49.73	$48.66	$48.66	$48.12	141,195
2021-12-29	$49.14	$49.29	$48.55	$49.16	$48.61	184,376
2021-12-28	$48.71	$49.28	$48.40	$49.05	$48.50	243,125
2021-12-27	$48.40	$48.86	$48.26	$48.76	$48.22	157,149
2021-12-23	$48.01	$48.38	$47.58	$48.32	$47.78	106,688
2021-12-22	$47.96	$48.57	$47.57	$47.97	$47.44	249,857
2021-12-21	$46.28	$47.93	$46.02	$47.88	$47.35	417,895
2021-12-20	$46.17	$46.51	$45.28	$45.73	$45.22	643,561
2021-12-17	$46.14	$47.62	$45.82	$46.79	$46.27	1,148,918
2021-12-16	$48.31	$48.31	$45.97	$46.17	$45.66	634,696
2021-12-15	$46.81	$48.16	$46.36	$48.05	$47.51	401,846
2021-12-14	$46.83	$47.14	$46.18	$46.57	$46.05	447,127
2021-12-13	$48.28	$48.28	$46.86	$47.07	$46.55	220,007
2021-12-10	$49.01	$49.41	$48.16	$48.46	$47.92	392,219
2021-12-09	$47.93	$48.84	$47.82	$48.52	$47.98	311,291
2021-12-08	$48.69	$48.69	$47.55	$48.05	$47.51	307,952
2021-12-07	$49.19	$49.54	$48.51	$48.62	$48.08	315,505
2021-12-06	$49.16	$49.16	$48.06	$48.45	$47.91	372,305
2021-12-03	$49.13	$49.61	$48.16	$48.89	$48.35	247,533
2021-12-02	$48.48	$49.16	$48.19	$49.16	$48.61	264,022
2021-12-01	$49.45	$49.75	$48.22	$48.41	$47.87	351,238
2021-11-30	$49.18	$49.46	$47.46	$48.45	$47.91	520,600
2021-11-29	$49.49	$49.93	$48.82	$49.52	$48.79	240,932
2021-11-26	$50.00	$50.43	$48.42	$48.79	$48.07	242,058
2021-11-24	$50.51	$51.05	$50.08	$50.75	$50.00	161,823
2021-11-23	$51.20	$51.62	$50.63	$50.93	$50.18	258,331
2021-11-22	$52.79	$52.85	$51.53	$51.54	$50.78	208,705
2021-11-19	$52.58	$52.93	$52.14	$52.48	$51.71	204,036
2021-11-18	$52.53	$52.76	$51.40	$52.61	$51.84	534,586
2021-11-17	$53.40	$53.99	$52.02	$52.61	$51.84	297,536
2021-11-16	$52.18	$53.23	$52.03	$53.18	$52.40	319,431
2021-11-15	$52.49	$52.68	$52.02	$52.34	$51.57	314,803
2021-11-12	$51.78	$52.58	$51.46	$52.22	$51.45	160,084
2021-11-11	$51.70	$52.12	$51.37	$51.56	$50.80	117,433
2021-11-10	$52.12	$52.49	$51.09	$51.46	$50.70	176,666
2021-11-09	$52.75	$53.09	$52.16	$52.30	$51.53	137,129
2021-11-08	$52.60	$53.08	$52.27	$52.58	$51.81	195,318
2021-11-05	$52.32	$52.91	$51.76	$52.24	$51.47	284,142
2021-11-04	$52.60	$53.18	$51.93	$52.20	$51.43	274,918
2021-11-03	$51.38	$52.49	$51.38	$52.34	$51.57	302,182
2021-11-02	$52.28	$52.58	$51.73	$51.93	$51.17	252,148
2021-11-01	$51.50	$52.77	$51.50	$52.12	$51.35	392,679
2021-10-29	$50.60	$51.46	$50.30	$51.41	$50.65	323,311
2021-10-28	$50.02	$50.55	$49.72	$49.86	$49.13	300,962
2021-10-27	$48.99	$49.97	$48.83	$49.71	$48.98	346,029
2021-10-26	$50.62	$50.62	$49.14	$49.25	$48.53	386,563
2021-10-25	$51.09	$51.47	$50.35	$50.35	$49.61	406,091
2021-10-22	$51.00	$51.62	$50.78	$51.15	$50.40	356,918
2021-10-21	$50.11	$50.72	$49.86	$50.65	$49.91	384,044
2021-10-20	$49.84	$50.18	$49.56	$50.09	$49.35	357,657
2021-10-19	$49.85	$49.85	$49.17	$49.70	$48.97	229,586
2021-10-18	$50.03	$50.22	$49.29	$49.59	$48.86	397,871
2021-10-15	$50.90	$50.99	$50.03	$50.18	$49.44	423,903
2021-10-14	$49.50	$50.36	$49.38	$50.33	$49.59	229,025
2021-10-13	$48.64	$49.24	$48.38	$48.97	$48.25	234,490
2021-10-12	$49.18	$49.34	$48.25	$48.50	$47.79	171,841
2021-10-11	$49.00	$49.55	$48.38	$48.88	$48.16	161,035
2021-10-08	$49.59	$49.80	$48.99	$49.08	$48.36	126,538
2021-10-07	$49.76	$50.19	$49.33	$49.47	$48.74	283,613
2021-10-06	$49.42	$50.05	$48.69	$49.35	$48.62	517,499
2021-10-05	$49.24	$50.21	$48.99	$49.79	$49.06	280,207
2021-10-04	$49.62	$49.71	$48.60	$49.07	$48.35	550,117
2021-10-01	$49.45	$50.33	$49.01	$49.82	$49.09	351,270
2021-09-30	$49.12	$50.07	$48.92	$49.19	$48.47	521,536
2021-09-29	$49.20	$49.83	$48.56	$48.76	$48.04	355,343
2021-09-28	$50.46	$50.88	$48.91	$48.95	$48.23	549,842
2021-09-27	$53.15	$53.45	$50.72	$51.18	$50.43	964,220
2021-09-24	$49.84	$53.86	$49.25	$53.10	$52.32	2,573,496
2021-09-23	$45.43	$46.35	$45.43	$46.21	$45.53	425,263
2021-09-22	$44.72	$45.56	$44.72	$45.21	$44.55	152,484
2021-09-21	$45.14	$45.30	$44.52	$44.60	$43.94	229,921
2021-09-20	$45.35	$45.70	$44.30	$45.03	$44.37	172,611
2021-09-17	$46.35	$46.35	$45.42	$46.09	$45.41	830,105
2021-09-16	$46.20	$46.96	$45.60	$46.20	$45.52	325,380
2021-09-15	$44.86	$46.24	$44.57	$46.18	$45.50	263,729
2021-09-14	$45.35	$46.05	$44.45	$44.65	$43.99	302,321
2021-09-13	$45.53	$45.67	$45.03	$45.52	$44.85	184,430
2021-09-10	$46.11	$46.40	$45.26	$45.36	$44.69	137,302
2021-09-09	$46.09	$46.37	$45.85	$45.98	$45.30	197,928
2021-09-08	$45.70	$46.17	$45.54	$46.02	$45.34	168,086
2021-09-07	$46.69	$46.69	$45.89	$45.92	$45.24	210,593
2021-09-03	$46.67	$46.90	$46.22	$46.75	$46.06	251,133
2021-09-02	$46.82	$46.89	$46.59	$46.67	$45.98	286,055
2021-09-01	$47.05	$47.05	$46.22	$46.68	$45.99	111,418
2021-08-31	$46.49	$46.98	$46.48	$46.56	$45.88	161,589
2021-08-30	$47.36	$47.43	$46.59	$46.68	$45.82	181,942
2021-08-27	$46.25	$47.29	$46.11	$47.25	$46.38	326,922
2021-08-26	$45.89	$46.07	$45.32	$46.03	$45.18	279,099
2021-08-25	$45.53	$45.93	$45.44	$45.83	$44.99	183,721
2021-08-24	$45.28	$45.55	$45.09	$45.43	$44.59	170,122
2021-08-23	$44.74	$45.32	$44.43	$45.29	$44.46	152,594
2021-08-20	$43.05	$44.52	$43.05	$44.34	$43.52	621,354
2021-08-19	$43.42	$43.86	$42.91	$43.16	$42.37	247,137
2021-08-18	$44.54	$44.83	$43.85	$43.93	$43.12	228,613
2021-08-17	$44.70	$44.78	$44.31	$44.70	$43.88	206,726
2021-08-16	$45.23	$45.26	$44.77	$44.98	$44.15	333,058
2021-08-13	$45.57	$45.64	$45.38	$45.44	$44.60	130,558
2021-08-12	$45.71	$45.83	$45.40	$45.60	$44.76	151,312
2021-08-11	$45.10	$45.77	$44.86	$45.73	$44.89	274,722
2021-08-10	$45.77	$45.77	$44.60	$45.11	$44.28	209,084
2021-08-09	$46.18	$46.53	$45.70	$45.74	$44.90	322,588
2021-08-06	$45.75	$46.32	$45.59	$46.26	$45.41	257,778
2021-08-05	$45.43	$45.78	$45.04	$45.71	$44.87	190,728
2021-08-04	$45.66	$45.84	$44.90	$45.29	$44.46	249,876
2021-08-03	$45.41	$46.14	$44.87	$45.98	$45.13	355,983
2021-08-02	$45.88	$46.26	$45.06	$45.16	$44.33	277,670
2021-07-30	$45.30	$45.63	$45.15	$45.59	$44.75	695,352
2021-07-29	$46.43	$46.71	$45.35	$45.40	$44.56	418,275
2021-07-28	$45.25	$46.48	$45.25	$46.15	$45.30	212,332
2021-07-27	$45.90	$46.17	$45.26	$45.65	$44.81	474,223
2021-07-26	$46.35	$46.37	$45.87	$46.05	$45.20	135,331
2021-07-23	$46.08	$46.41	$45.71	$46.27	$45.42	151,704
2021-07-22	$46.22	$46.52	$45.50	$45.79	$44.95	161,118
2021-07-21	$45.63	$46.49	$45.63	$46.20	$45.35	299,981
2021-07-20	$44.31	$45.95	$44.19	$45.58	$44.74	467,846
2021-07-19	$43.79	$44.34	$43.60	$44.02	$43.21	559,887
2021-07-16	$45.39	$45.65	$44.39	$44.46	$43.64	220,105
2021-07-15	$45.04	$45.47	$44.75	$45.13	$44.30	168,975
2021-07-14	$45.79	$45.91	$44.72	$45.12	$44.29	238,825
2021-07-13	$46.00	$46.22	$45.38	$45.43	$44.59	184,075
2021-07-12	$45.68	$46.28	$45.39	$46.13	$45.28	277,825
2021-07-09	$45.44	$45.97	$45.34	$45.86	$45.02	193,046
2021-07-08	$45.34	$45.77	$45.03	$45.34	$44.51	248,481
2021-07-07	$46.49	$46.70	$45.68	$46.01	$45.16	226,553
2021-07-06	$47.42	$47.42	$46.34	$46.44	$45.59	309,159
2021-07-02	$47.19	$47.48	$46.89	$47.31	$46.44	187,194
2021-07-01	$45.64	$46.88	$45.64	$46.84	$45.98	241,493
2021-06-30	$46.48	$46.71	$46.05	$46.25	$45.40	210,596
2021-06-29	$46.63	$46.92	$46.31	$46.75	$45.89	184,396
2021-06-28	$47.29	$47.29	$46.19	$46.61	$45.75	274,569
2021-06-25	$44.85	$46.95	$44.85	$46.51	$45.65	793,237
2021-06-24	$45.88	$47.00	$45.63	$46.06	$45.21	439,379
2021-06-23	$45.50	$46.09	$45.43	$45.53	$44.69	292,539
2021-06-22	$45.45	$45.76	$44.79	$45.49	$44.65	188,708
2021-06-21	$45.44	$46.00	$45.29	$45.64	$44.80	200,239
2021-06-18	$46.29	$46.51	$45.22	$45.26	$44.43	531,569
2021-06-17	$46.51	$47.25	$46.39	$46.63	$45.77	243,516
2021-06-16	$46.82	$47.11	$46.12	$46.48	$45.63	283,007
2021-06-15	$47.53	$47.88	$46.82	$47.00	$46.14	247,010
2021-06-14	$48.24	$48.30	$47.20	$47.49	$46.62	238,187
2021-06-11	$47.30	$48.17	$47.03	$48.15	$47.26	358,030
2021-06-10	$47.46	$47.53	$46.61	$46.99	$46.13	348,660
2021-06-09	$46.66	$47.12	$46.62	$47.05	$46.18	316,595
2021-06-08	$46.96	$47.00	$46.59	$46.71	$45.85	255,605
2021-06-07	$46.16	$46.63	$45.92	$46.09	$45.24	187,285
2021-06-04	$45.56	$46.44	$45.48	$46.11	$45.26	199,309
2021-06-03	$44.59	$45.38	$44.21	$45.34	$44.51	331,640
2021-06-02	$45.40	$45.63	$44.58	$44.74	$43.92	372,125
2021-06-01	$44.74	$45.65	$44.43	$45.48	$44.64	289,512
2021-05-28	$45.63	$45.63	$44.52	$44.57	$43.75	312,604
2021-05-27	$44.87	$45.90	$44.48	$45.49	$44.48	904,140
2021-05-26	$44.29	$44.64	$43.88	$44.61	$43.62	692,407
2021-05-25	$44.64	$44.65	$43.99	$44.20	$43.22	811,217
2021-05-24	$43.93	$44.78	$43.65	$44.48	$43.49	887,071
2021-05-21	$44.44	$44.84	$43.61	$43.73	$42.76	919,487
2021-05-20	$43.74	$44.22	$43.26	$44.20	$43.22	776,597
2021-05-19	$43.00	$43.81	$42.82	$43.73	$42.76	489,944
2021-05-18	$44.34	$44.51	$43.54	$43.66	$42.69	543,428
2021-05-17	$44.13	$44.44	$43.65	$44.32	$43.33	487,970
2021-05-14	$43.73	$44.34	$43.30	$44.27	$43.29	494,149
2021-05-13	$42.63	$43.50	$42.31	$43.31	$42.35	563,673
2021-05-12	$43.09	$43.36	$41.98	$42.26	$41.32	547,135
2021-05-11	$42.84	$43.49	$42.37	$43.42	$42.45	517,959
2021-05-10	$44.31	$44.45	$43.44	$43.51	$42.54	672,199
2021-05-07	$43.58	$44.20	$43.43	$44.17	$43.19	265,159
2021-05-06	$43.78	$43.99	$43.12	$43.80	$42.83	257,056
2021-05-05	$43.62	$44.16	$43.39	$43.80	$42.83	233,966
2021-05-04	$44.01	$44.13	$43.18	$43.51	$42.54	224,836
2021-05-03	$43.76	$44.32	$43.50	$44.22	$43.24	373,017
2021-04-30	$44.58	$44.58	$43.15	$43.66	$42.69	512,741
2021-04-29	$45.51	$45.89	$44.50	$44.86	$43.86	294,099
2021-04-28	$45.26	$45.68	$44.94	$45.14	$44.14	422,111
2021-04-27	$45.83	$46.00	$44.99	$45.23	$44.22	242,639
2021-04-26	$46.72	$46.82	$45.84	$45.93	$44.91	354,911
2021-04-23	$46.85	$47.40	$46.59	$46.61	$45.57	555,763
2021-04-22	$45.40	$47.13	$45.12	$46.85	$45.81	832,866
2021-04-21	$44.56	$45.83	$44.07	$45.26	$44.25	407,067
2021-04-20	$45.16	$45.31	$44.44	$44.54	$43.55	462,892
2021-04-19	$45.50	$45.56	$44.41	$45.10	$44.10	675,988
2021-04-16	$46.01	$46.01	$45.13	$45.48	$44.47	181,434
2021-04-15	$45.75	$46.09	$45.51	$45.75	$44.73	259,157
2021-04-14	$45.23	$46.28	$45.20	$45.51	$44.50	597,269
2021-04-13	$45.05	$45.59	$44.85	$45.22	$44.21	317,385
2021-04-12	$45.02	$45.20	$44.68	$45.04	$44.04	218,870
2021-04-09	$44.80	$44.99	$44.01	$44.79	$43.79	2,060,939
2021-04-08	$44.20	$45.24	$42.81	$44.94	$43.94	1,265,795
2021-04-07	$46.83	$46.83	$45.91	$46.20	$45.17	151,842
2021-04-06	$46.93	$47.00	$46.06	$46.80	$45.76	261,424
2021-04-05	$45.06	$47.76	$44.87	$46.60	$45.56	712,191
2021-04-01	$44.47	$45.09	$43.62	$45.04	$44.04	196,708
2021-03-31	$43.47	$44.69	$43.47	$44.06	$43.08	300,828
2021-03-30	$42.94	$43.97	$42.66	$43.71	$42.74	289,304
2021-03-29	$44.25	$44.70	$43.13	$43.31	$42.34	292,445
2021-03-26	$43.50	$44.33	$43.23	$44.27	$43.29	442,764
2021-03-25	$41.88	$42.04	$41.06	$41.80	$40.87	317,527
2021-03-24	$43.33	$43.78	$41.81	$41.82	$40.89	243,473
2021-03-23	$44.19	$44.53	$42.79	$42.91	$41.96	241,008
2021-03-22	$43.97	$44.71	$43.89	$44.27	$43.29	169,486
2021-03-19	$42.76	$44.17	$42.76	$43.86	$42.88	883,140
2021-03-18	$44.35	$44.58	$42.99	$43.07	$42.11	334,149
2021-03-17	$44.51	$45.15	$43.81	$44.82	$43.82	234,358
2021-03-16	$45.11	$45.29	$44.54	$44.61	$43.62	201,605
2021-03-15	$45.24	$45.60	$45.00	$45.40	$44.39	231,661
2021-03-12	$45.55	$45.61	$44.94	$45.45	$44.44	171,731
2021-03-11	$44.94	$45.76	$44.75	$45.54	$44.53	222,020
2021-03-10	$44.44	$44.94	$43.49	$44.85	$43.85	186,845
2021-03-09	$44.42	$45.19	$44.09	$44.23	$43.25	228,204
2021-03-08	$43.61	$44.06	$42.97	$43.72	$42.75	236,339
2021-03-05	$43.04	$43.74	$42.14	$43.62	$42.65	277,353
2021-03-04	$42.30	$43.08	$41.67	$42.32	$41.38	413,898
2021-03-03	$42.97	$43.14	$42.13	$42.19	$41.25	252,118
2021-03-02	$43.65	$43.66	$42.86	$42.87	$41.92	191,079
2021-03-01	$42.96	$43.80	$42.22	$43.61	$42.64	283,547
2021-02-26	$44.17	$44.17	$42.45	$42.54	$41.59	410,300
2021-02-25	$45.47	$45.78	$43.88	$43.98	$42.83	328,643
2021-02-24	$44.36	$45.48	$44.04	$45.40	$44.21	374,301
2021-02-23	$43.99	$44.72	$42.93	$44.62	$43.45	419,876
2021-02-22	$44.64	$45.08	$44.15	$44.29	$43.13	438,596
2021-02-19	$44.92	$45.82	$44.51	$44.98	$43.80	447,647
2021-02-18	$43.94	$45.19	$43.44	$44.92	$43.74	360,568
2021-02-17	$43.77	$44.28	$42.67	$44.15	$42.99	280,895
2021-02-16	$43.65	$43.90	$43.36	$43.81	$42.66	281,167
2021-02-12	$43.22	$43.79	$42.96	$43.40	$42.26	277,618
2021-02-11	$43.21	$43.88	$42.89	$43.23	$42.10	432,420
2021-02-10	$43.10	$43.45	$42.63	$43.09	$41.96	282,207
2021-02-09	$42.91	$43.40	$42.45	$43.10	$41.97	272,029
2021-02-08	$42.82	$42.89	$42.08	$42.79	$41.67	224,701
2021-02-05	$42.58	$42.85	$42.05	$42.36	$41.25	184,796
2021-02-04	$41.68	$42.33	$41.49	$42.27	$41.16	201,904
2021-02-03	$40.54	$41.57	$40.02	$41.48	$40.39	299,543
2021-02-02	$40.81	$40.91	$40.24	$40.54	$39.48	252,686
2021-02-01	$40.36	$40.81	$39.91	$40.39	$39.33	242,464
2021-01-29	$41.05	$41.17	$40.07	$40.18	$39.13	394,176
2021-01-28	$42.83	$42.94	$41.01	$41.14	$40.06	370,475
2021-01-27	$42.35	$43.21	$41.83	$42.45	$41.34	398,415
2021-01-26	$43.00	$43.58	$42.53	$43.07	$41.94	312,161
2021-01-25	$42.43	$42.86	$41.84	$42.81	$41.69	290,237
2021-01-22	$41.58	$42.14	$41.03	$41.97	$40.87	298,454
2021-01-21	$41.95	$42.05	$41.24	$41.65	$40.56	387,154
2021-01-20	$42.94	$43.33	$41.67	$41.85	$40.75	543,665
2021-01-19	$44.20	$44.32	$42.22	$42.61	$41.49	753,314
2021-01-15	$47.24	$47.97	$43.76	$44.14	$42.98	1,076,433
2021-01-14	$47.95	$49.23	$47.64	$48.81	$47.53	713,887
2021-01-13	$47.82	$47.82	$47.13	$47.47	$46.22	329,253
2021-01-12	$48.25	$48.74	$47.21	$47.70	$46.45	251,836
2021-01-11	$47.16	$47.89	$46.79	$47.37	$46.13	268,302
2021-01-08	$47.18	$48.00	$46.90	$47.31	$46.07	230,413
2021-01-07	$47.17	$47.44	$46.72	$47.24	$46.00	192,706
2021-01-06	$45.06	$47.55	$44.80	$47.16	$45.92	544,423
2021-01-05	$44.74	$45.31	$43.37	$44.93	$43.75	183,174
2021-01-04	$45.34	$45.48	$43.73	$44.49	$43.32	254,545
2020-12-31	$43.88	$45.29	$43.38	$45.19	$44.00	203,469
2020-12-30	$44.92	$45.08	$44.53	$44.60	$43.43	196,924
2020-12-29	$44.97	$44.97	$44.31	$44.92	$43.74	232,124
2020-12-28	$44.49	$44.91	$44.08	$44.79	$43.61	210,502
2020-12-24	$44.18	$44.62	$43.77	$44.20	$43.04	65,986
2020-12-23	$43.45	$44.20	$43.20	$43.89	$42.74	216,298
2020-12-22	$43.11	$43.55	$42.92	$43.40	$42.26	161,580
2020-12-21	$43.24	$43.68	$42.32	$43.06	$41.93	219,984
2020-12-18	$44.62	$44.86	$43.97	$44.01	$42.86	1,174,428
2020-12-17	$43.60	$44.43	$43.10	$44.35	$43.19	223,137
2020-12-16	$43.19	$43.63	$43.01	$43.41	$42.27	314,723
2020-12-15	$42.48	$43.13	$41.98	$43.09	$41.96	458,025
2020-12-14	$41.99	$42.91	$41.90	$42.36	$41.25	268,064
2020-12-11	$41.48	$42.11	$41.14	$41.91	$40.81	168,138
2020-12-10	$40.89	$41.68	$40.78	$41.64	$40.55	146,301
2020-12-09	$42.06	$42.06	$40.81	$41.12	$40.04	179,973
2020-12-08	$41.13	$41.75	$41.06	$41.62	$40.53	148,898
2020-12-07	$41.55	$42.00	$41.04	$41.28	$40.20	179,497
2020-12-04	$41.22	$41.77	$40.97	$41.61	$40.52	227,617
2020-12-03	$40.86	$41.15	$40.68	$40.91	$39.84	150,072
2020-12-02	$40.04	$40.77	$39.95	$40.74	$39.67	182,461
2020-12-01	$40.59	$40.93	$39.86	$40.45	$39.39	220,474
2020-11-30	$40.67	$40.76	$40.03	$40.10	$39.05	276,046
2020-11-27	$40.62	$41.12	$40.47	$41.06	$39.81	75,896
2020-11-25	$40.02	$40.66	$39.88	$40.65	$39.41	306,428
2020-11-24	$39.82	$40.08	$39.25	$39.93	$38.71	278,577
2020-11-23	$39.34	$39.72	$38.79	$39.54	$38.34	198,678
2020-11-20	$39.36	$39.56	$39.01	$39.07	$37.88	288,832
2020-11-19	$40.09	$40.09	$39.35	$39.69	$38.48	339,818
2020-11-18	$40.94	$41.00	$40.19	$40.22	$38.99	221,565
2020-11-17	$40.27	$40.99	$40.18	$40.98	$39.73	328,316
2020-11-16	$40.70	$40.81	$40.30	$40.61	$39.37	285,119
2020-11-13	$39.91	$40.53	$39.74	$40.17	$38.95	198,809
2020-11-12	$40.36	$40.84	$39.31	$39.54	$38.34	326,656
2020-11-11	$40.99	$41.29	$40.21	$40.64	$39.40	224,966
2020-11-10	$40.23	$40.90	$39.01	$40.77	$39.53	295,359
2020-11-09	$39.31	$40.82	$39.13	$40.19	$38.97	408,380
2020-11-06	$39.16	$39.37	$38.60	$38.71	$37.53	278,792
2020-11-05	$38.54	$39.19	$38.54	$39.17	$37.98	199,737
2020-11-04	$37.74	$39.10	$37.65	$38.24	$37.07	227,238
2020-11-03	$37.24	$37.77	$37.21	$37.50	$36.35	220,233
2020-11-02	$36.82	$37.13	$36.27	$36.88	$35.76	271,334
2020-10-30	$36.04	$36.50	$35.63	$36.37	$35.26	354,712
2020-10-29	$36.08	$36.57	$35.77	$36.16	$35.06	201,655
2020-10-28	$37.52	$37.65	$36.06	$36.21	$35.11	235,389
2020-10-27	$38.62	$39.10	$38.03	$38.14	$36.98	245,819
2020-10-26	$39.02	$39.08	$38.41	$38.79	$37.61	246,036
2020-10-23	$39.38	$39.47	$38.82	$39.38	$38.18	131,709
2020-10-22	$38.81	$39.33	$38.00	$39.14	$37.95	211,916
2020-10-21	$38.74	$39.12	$38.60	$38.69	$37.51	173,067
2020-10-20	$38.88	$39.17	$38.62	$38.66	$37.48	239,062
2020-10-19	$40.22	$40.22	$38.80	$38.86	$37.68	194,429
2020-10-16	$39.83	$40.10	$39.56	$39.82	$38.61	217,061
2020-10-15	$39.36	$39.98	$39.36	$39.85	$38.64	248,457
2020-10-14	$40.08	$40.43	$39.80	$39.93	$38.71	457,175
2020-10-13	$40.14	$40.53	$39.67	$39.99	$38.77	304,605
2020-10-12	$40.38	$40.92	$40.21	$40.27	$39.04	291,164
2020-10-09	$39.66	$40.28	$39.00	$40.22	$38.99	362,488
2020-10-08	$39.20	$39.70	$39.00	$39.51	$38.31	427,060
2020-10-07	$39.15	$39.28	$38.73	$38.89	$37.71	429,032
2020-10-06	$38.29	$39.54	$38.23	$38.78	$37.60	486,290
2020-10-05	$37.75	$38.10	$37.60	$37.87	$36.72	425,335
2020-10-02	$37.68	$38.79	$37.31	$37.77	$36.62	506,679
2020-10-01	$36.79	$38.26	$36.79	$37.54	$36.40	859,783
2020-09-30	$34.65	$37.33	$34.50	$36.68	$35.56	1,406,918
2020-09-29	$36.93	$38.85	$36.93	$38.75	$37.57	935,390
2020-09-28	$36.26	$37.43	$36.03	$37.28	$36.14	505,967
2020-09-25	$35.16	$35.91	$34.82	$35.74	$34.65	358,817
2020-09-24	$35.06	$35.56	$34.65	$35.22	$34.15	219,054
2020-09-23	$36.01	$36.25	$35.17	$35.22	$34.15	319,145
2020-09-22	$35.84	$36.06	$34.91	$36.03	$34.93	314,888
2020-09-21	$34.77	$35.62	$34.40	$35.57	$34.49	454,172
2020-09-18	$35.86	$36.17	$34.68	$35.23	$34.16	832,167
2020-09-17	$35.19	$35.63	$34.99	$35.52	$34.44	186,500
2020-09-16	$35.96	$36.19	$35.62	$35.78	$34.69	276,131
2020-09-15	$35.04	$35.96	$35.04	$35.66	$34.57	211,879
2020-09-14	$35.24	$35.62	$34.95	$35.00	$33.93	256,249
2020-09-11	$35.41	$35.64	$34.53	$34.98	$33.91	209,109
2020-09-10	$36.46	$36.80	$35.11	$35.27	$34.20	257,133
2020-09-09	$35.98	$36.73	$35.65	$36.35	$35.24	307,350
2020-09-08	$36.30	$37.01	$35.29	$35.46	$34.38	559,614
2020-09-04	$37.18	$37.24	$35.36	$35.39	$34.31	603,278
2020-09-03	$38.21	$38.21	$36.73	$37.01	$35.88	352,290
2020-09-02	$38.12	$38.78	$38.12	$38.39	$37.22	269,451
2020-09-01	$37.95	$38.31	$37.85	$38.15	$36.99	295,154
2020-08-31	$38.07	$38.28	$37.77	$37.89	$36.74	250,506
2020-08-28	$38.22	$38.50	$37.91	$38.27	$36.94	177,296
2020-08-27	$38.53	$38.53	$37.84	$38.17	$36.85	202,762
2020-08-26	$37.97	$39.37	$37.91	$38.55	$37.21	297,049
2020-08-25	$37.40	$38.04	$37.30	$37.78	$36.47	296,462
2020-08-24	$37.10	$37.72	$36.91	$37.33	$36.04	186,971
2020-08-21	$36.62	$36.98	$36.21	$36.73	$35.46	397,785
2020-08-20	$37.69	$37.96	$36.91	$36.95	$35.67	567,988
2020-08-19	$37.25	$37.93	$37.21	$37.81	$36.50	240,044
2020-08-18	$37.27	$37.73	$37.06	$37.35	$36.05	210,241
2020-08-17	$36.90	$37.36	$36.90	$37.16	$35.87	175,829
2020-08-14	$37.01	$37.34	$36.89	$36.97	$35.69	180,348
2020-08-13	$36.56	$37.34	$36.34	$37.15	$35.86	197,147
2020-08-12	$36.68	$36.92	$36.45	$36.74	$35.47	262,736
2020-08-11	$36.97	$37.10	$36.32	$36.50	$35.23	239,993
2020-08-10	$36.76	$37.22	$36.53	$36.79	$35.51	196,499
2020-08-07	$36.52	$36.89	$36.16	$36.89	$35.61	268,778
2020-08-06	$36.99	$37.20	$36.31	$36.72	$35.45	233,534
2020-08-05	$36.61	$37.14	$36.34	$36.95	$35.67	635,896
2020-08-04	$35.90	$36.49	$35.72	$36.31	$35.05	444,881
2020-08-03	$35.13	$36.29	$35.03	$35.95	$34.70	786,592
2020-07-31	$34.52	$34.96	$34.05	$34.86	$33.65	297,840
2020-07-30	$34.50	$34.73	$34.10	$34.51	$33.31	133,350
2020-07-29	$34.80	$35.13	$34.65	$34.93	$33.72	159,582
2020-07-28	$34.92	$34.94	$34.49	$34.53	$33.33	131,656
2020-07-27	$34.50	$35.08	$34.44	$34.99	$33.78	197,290
2020-07-24	$35.31	$35.31	$34.32	$34.57	$33.37	235,979
2020-07-23	$35.60	$37.01	$35.32	$35.45	$34.22	220,020
2020-07-22	$35.99	$36.27	$35.47	$35.72	$34.48	215,220
2020-07-21	$36.24	$36.67	$35.85	$36.15	$34.90	488,848
2020-07-20	$35.68	$36.03	$35.52	$35.85	$34.61	366,168
2020-07-17	$35.88	$35.98	$35.16	$35.78	$34.54	209,846
2020-07-16	$35.50	$36.40	$35.40	$35.82	$34.58	279,703
2020-07-15	$35.72	$36.12	$35.49	$35.89	$34.65	422,341
2020-07-14	$35.17	$35.49	$34.45	$35.31	$34.09	335,347
2020-07-13	$36.41	$36.41	$35.16	$35.18	$33.96	309,333
2020-07-10	$36.38	$36.51	$35.51	$36.00	$34.75	263,726
2020-07-09	$36.85	$37.08	$35.90	$36.27	$35.01	283,116
2020-07-08	$37.21	$37.28	$36.26	$36.81	$35.53	246,993
2020-07-07	$37.88	$38.15	$37.07	$37.10	$35.81	266,524
2020-07-06	$38.96	$38.96	$38.09	$38.11	$36.79	236,588
2020-07-02	$38.73	$39.31	$38.25	$38.38	$37.05	245,043
2020-07-01	$38.75	$39.27	$37.88	$38.33	$37.00	296,817
2020-06-30	$38.74	$39.43	$38.60	$38.75	$37.41	404,017
2020-06-29	$37.89	$38.95	$37.15	$38.94	$37.59	395,980
2020-06-26	$38.54	$39.95	$37.28	$37.60	$36.30	839,222
2020-06-25	$36.54	$37.96	$36.21	$37.81	$36.50	780,848
2020-06-24	$37.56	$37.87	$36.47	$36.69	$35.42	424,464
2020-06-23	$37.97	$38.17	$37.42	$37.49	$36.19	341,549
2020-06-22	$36.75	$37.85	$36.40	$37.60	$36.30	304,036
2020-06-19	$38.36	$38.64	$36.81	$36.90	$35.62	501,334
2020-06-18	$38.46	$38.53	$37.69	$37.97	$36.65	224,411
2020-06-17	$39.38	$39.38	$38.28	$38.51	$37.17	224,910
2020-06-16	$39.89	$41.05	$39.01	$39.43	$38.06	292,285
2020-06-15	$37.45	$39.28	$37.45	$38.96	$37.61	282,438
2020-06-12	$38.69	$39.40	$37.69	$38.46	$37.13	251,568
2020-06-11	$40.00	$40.09	$37.43	$37.47	$36.17	377,819
2020-06-10	$41.67	$41.84	$41.13	$41.14	$39.71	186,715
2020-06-09	$41.96	$42.19	$41.45	$41.61	$40.17	256,008
2020-06-08	$42.25	$42.67	$41.75	$42.37	$40.90	210,135
2020-06-05	$42.08	$42.62	$41.73	$42.04	$40.58	221,678
2020-06-04	$41.11	$41.94	$40.90	$41.54	$40.10	249,606
2020-06-03	$41.87	$41.94	$41.41	$41.58	$40.14	193,633
2020-06-02	$41.43	$41.92	$40.89	$41.38	$39.95	191,430
2020-06-01	$40.44	$41.93	$40.30	$41.50	$40.06	236,839
2020-05-29	$39.97	$40.55	$39.33	$40.40	$39.00	367,226
2020-05-28	$40.65	$41.29	$40.00	$40.12	$38.57	384,569
2020-05-27	$40.44	$40.73	$38.75	$40.49	$38.93	441,563
2020-05-26	$40.00	$40.47	$39.25	$39.99	$38.45	275,542
2020-05-22	$39.05	$39.48	$38.68	$38.98	$37.48	177,761
2020-05-21	$39.54	$39.83	$38.82	$38.88	$37.38	232,649
2020-05-20	$39.12	$39.84	$38.84	$39.78	$38.24	343,697
2020-05-19	$37.43	$39.18	$37.43	$38.43	$36.95	421,071
2020-05-18	$35.73	$37.42	$35.73	$37.18	$35.74	303,071
2020-05-15	$34.95	$36.08	$34.86	$35.63	$34.25	678,894
2020-05-14	$34.54	$35.18	$33.38	$35.16	$33.80	356,394
2020-05-13	$36.65	$36.69	$34.77	$35.02	$33.67	311,362
2020-05-12	$38.53	$38.62	$36.77	$36.85	$35.43	280,603
2020-05-11	$38.19	$39.00	$38.19	$38.59	$37.10	294,642
2020-05-08	$38.94	$39.74	$37.91	$38.60	$37.11	465,109
2020-05-07	$37.89	$38.40	$37.55	$38.22	$36.74	385,329
2020-05-06	$38.80	$39.04	$37.03	$37.34	$35.90	347,038
2020-05-05	$39.01	$39.58	$38.45	$38.58	$37.09	536,664
2020-05-04	$38.23	$39.39	$38.03	$38.66	$37.17	246,209
2020-05-01	$39.91	$40.47	$38.46	$38.50	$37.01	271,916
2020-04-30	$41.64	$41.64	$40.37	$40.91	$39.33	368,031
2020-04-29	$40.00	$42.24	$39.29	$41.72	$40.11	383,397
2020-04-28	$39.41	$39.88	$38.85	$39.22	$37.71	306,272
2020-04-27	$37.79	$39.03	$37.79	$38.75	$37.25	486,127
2020-04-24	$37.57	$37.83	$37.15	$37.69	$36.24	227,865
2020-04-23	$37.57	$38.09	$37.18	$37.42	$35.98	229,074
2020-04-22	$36.76	$37.85	$36.76	$37.57	$36.12	292,123
2020-04-21	$36.82	$37.47	$35.88	$36.33	$34.93	278,951
2020-04-20	$36.98	$37.96	$36.95	$37.70	$36.24	320,083
2020-04-17	$37.06	$37.86	$36.57	$37.75	$36.29	234,852
2020-04-16	$36.37	$37.15	$35.76	$36.30	$34.90	361,196
2020-04-15	$35.79	$37.16	$35.06	$36.39	$34.99	357,062
2020-04-14	$36.75	$37.14	$36.03	$36.75	$35.33	212,702
2020-04-13	$35.71	$36.47	$34.88	$35.92	$34.53	292,832
2020-04-09	$37.00	$37.96	$35.68	$35.97	$34.58	389,813
2020-04-08	$35.65	$36.87	$35.41	$36.64	$35.23	293,482
2020-04-07	$35.70	$35.99	$34.81	$35.29	$33.93	522,534
2020-04-06	$33.50	$34.73	$32.46	$34.59	$33.25	469,321
2020-04-03	$31.61	$32.68	$31.01	$32.43	$31.18	573,758
2020-04-02	$31.91	$32.73	$30.96	$31.68	$30.46	372,485
2020-04-01	$31.63	$32.21	$30.01	$32.02	$30.78	612,240
2020-03-31	$31.25	$32.87	$31.03	$32.00	$30.76	721,172
2020-03-30	$33.20	$34.38	$31.07	$31.49	$30.27	784,669
2020-03-27	$32.40	$33.42	$31.00	$33.01	$31.74	933,133
2020-03-26	$33.35	$36.11	$33.35	$34.85	$33.50	1,105,751
2020-03-25	$32.50	$35.03	$32.14	$33.24	$31.96	797,442
2020-03-24	$31.56	$33.18	$31.32	$32.69	$31.43	718,751
2020-03-23	$30.42	$31.58	$29.37	$30.20	$29.03	899,260
2020-03-20	$30.62	$32.17	$29.14	$29.96	$28.80	1,152,947
2020-03-19	$29.52	$31.86	$28.75	$30.47	$29.29	636,559
2020-03-18	$29.74	$30.98	$28.57	$29.75	$28.60	945,479
2020-03-17	$31.29	$32.66	$29.77	$31.39	$30.18	719,075
2020-03-16	$28.60	$31.21	$28.09	$30.76	$29.57	708,463
2020-03-13	$32.75	$33.40	$30.10	$32.40	$31.15	650,977
2020-03-12	$30.43	$32.20	$28.14	$31.30	$30.09	667,057
2020-03-11	$32.82	$33.38	$31.91	$32.60	$31.34	497,640
2020-03-10	$32.37	$34.05	$31.46	$33.83	$32.52	460,469
2020-03-09	$32.00	$32.85	$30.65	$31.22	$30.01	398,367
2020-03-06	$33.85	$35.24	$33.49	$34.55	$33.22	265,317
2020-03-05	$35.47	$36.10	$34.61	$34.96	$33.61	352,193
2020-03-04	$36.15	$36.86	$35.37	$36.69	$35.27	313,251
2020-03-03	$37.68	$37.76	$34.96	$35.60	$34.23	377,604
2020-03-02	$37.72	$37.72	$36.52	$37.70	$36.24	264,750
2020-02-28	$36.08	$37.39	$35.60	$37.29	$35.85	807,904
2020-02-27	$38.47	$39.10	$37.46	$37.51	$35.90	372,831
2020-02-26	$40.54	$41.00	$39.07	$39.45	$37.76	252,693
2020-02-25	$42.17	$42.66	$40.19	$40.28	$38.55	266,177
2020-02-24	$42.07	$42.58	$41.61	$41.98	$40.18	254,401
2020-02-21	$44.84	$45.03	$43.30	$43.68	$41.81	271,689
2020-02-20	$44.59	$45.00	$44.02	$44.95	$43.02	279,847
2020-02-19	$44.79	$45.13	$44.43	$44.61	$42.70	219,031
2020-02-18	$44.96	$45.19	$44.53	$44.54	$42.63	413,478
2020-02-14	$45.29	$45.66	$44.92	$45.04	$43.11	247,037
2020-02-13	$45.02	$45.72	$44.76	$45.46	$43.51	174,900
2020-02-12	$45.44	$45.47	$44.96	$45.11	$43.18	209,983
2020-02-11	$45.36	$45.59	$44.92	$45.17	$43.24	233,820
2020-02-10	$44.92	$45.27	$44.59	$45.21	$43.27	184,319
2020-02-07	$45.74	$45.88	$44.86	$44.90	$42.98	325,011
2020-02-06	$45.62	$46.31	$45.22	$45.91	$43.94	264,859
2020-02-05	$46.60	$46.60	$45.23	$45.32	$43.38	227,168
2020-02-04	$46.22	$46.97	$45.47	$45.99	$44.02	311,733
2020-02-03	$45.36	$45.90	$45.36	$45.60	$43.65	283,972
2020-01-31	$46.37	$46.67	$44.87	$45.13	$43.20	323,102
2020-01-30	$46.59	$47.01	$46.01	$46.40	$44.41	183,547
2020-01-29	$46.45	$46.83	$46.04	$46.63	$44.63	361,909
2020-01-28	$46.35	$46.76	$46.13	$46.22	$44.24	378,963
2020-01-27	$45.80	$46.58	$45.16	$46.08	$44.11	437,050
2020-01-24	$47.46	$47.69	$46.64	$46.78	$44.78	429,304
2020-01-23	$47.88	$48.00	$47.05	$47.09	$45.07	504,365
2020-01-22	$47.18	$48.47	$47.18	$47.79	$45.74	560,580
2020-01-21	$48.92	$48.99	$46.37	$47.16	$45.14	1,287,719
2020-01-17	$52.49	$52.50	$48.33	$49.07	$46.97	2,208,341
2020-01-16	$45.43	$48.00	$45.43	$47.54	$45.50	979,624
2020-01-15	$44.63	$45.78	$44.63	$45.26	$43.32	582,534
2020-01-14	$44.13	$44.81	$43.77	$44.75	$42.83	572,166
2020-01-13	$43.49	$44.27	$43.47	$44.21	$42.32	262,225
2020-01-10	$42.72	$43.54	$42.45	$43.34	$41.48	264,989
2020-01-09	$42.76	$42.76	$42.43	$42.56	$40.74	169,838
2020-01-08	$42.46	$42.73	$42.39	$42.49	$40.67	148,156
2020-01-07	$42.41	$42.42	$42.01	$42.29	$40.48	232,215
2020-01-06	$41.94	$42.68	$41.75	$42.48	$40.66	234,321
2020-01-03	$41.70	$42.29	$41.68	$42.23	$40.42	222,068
2020-01-02	$41.76	$42.28	$41.76	$42.25	$40.44	241,211
2019-12-31	$41.32	$41.86	$41.32	$41.55	$39.77	168,969
2019-12-30	$41.85	$41.85	$41.26	$41.46	$39.68	129,489
2019-12-27	$41.97	$41.99	$41.53	$41.71	$39.92	110,015
2019-12-26	$42.03	$42.31	$41.68	$41.91	$40.11	68,852
2019-12-24	$41.86	$41.89	$41.54	$41.86	$40.07	69,334
2019-12-23	$41.70	$41.99	$41.37	$41.80	$40.01	144,313
2019-12-20	$41.65	$41.83	$41.39	$41.50	$39.72	765,281
2019-12-19	$41.71	$41.82	$40.88	$41.55	$39.77	211,979
2019-12-18	$41.52	$42.11	$41.48	$41.81	$40.02	199,584
2019-12-17	$41.48	$41.48	$40.95	$41.43	$39.66	176,630
2019-12-16	$41.04	$41.72	$40.80	$41.39	$39.62	235,447
2019-12-13	$41.58	$41.74	$40.58	$40.77	$39.02	411,247
2019-12-12	$42.08	$42.70	$41.44	$41.52	$39.74	311,709
2019-12-11	$41.62	$42.22	$41.44	$42.18	$40.37	206,321
2019-12-10	$41.30	$41.76	$41.27	$41.60	$39.82	193,247
2019-12-09	$41.52	$41.74	$41.31	$41.32	$39.55	252,194
2019-12-06	$41.60	$41.97	$41.30	$41.69	$39.90	215,946
2019-12-05	$40.78	$41.34	$40.68	$41.25	$39.48	271,499
2019-12-04	$41.27	$41.53	$40.63	$40.65	$38.91	166,757
2019-12-03	$40.55	$41.25	$40.13	$41.11	$39.35	500,088
2019-12-02	$41.95	$41.95	$40.83	$41.13	$39.37	261,533
2019-11-29	$41.87	$42.12	$41.72	$42.01	$40.21	115,393
2019-11-27	$42.14	$42.15	$41.82	$42.05	$40.09	130,938
2019-11-26	$41.58	$42.19	$41.44	$41.85	$39.90	249,770
2019-11-25	$41.35	$41.76	$41.01	$41.52	$39.59	231,207
2019-11-22	$42.12	$42.22	$40.98	$41.01	$39.10	161,900
2019-11-21	$42.84	$42.86	$41.80	$41.85	$39.90	227,298
2019-11-20	$42.31	$42.84	$42.05	$42.74	$40.75	386,834
2019-11-19	$41.76	$42.89	$41.69	$42.48	$40.50	385,007
2019-11-18	$41.09	$41.75	$41.09	$41.56	$39.62	145,649
2019-11-15	$41.39	$41.49	$41.13	$41.36	$39.43	148,167
2019-11-14	$41.41	$41.56	$41.09	$41.16	$39.24	285,533
2019-11-13	$41.56	$41.81	$41.22	$41.44	$39.51	111,301
2019-11-12	$41.39	$41.97	$41.39	$41.79	$39.84	259,996
2019-11-11	$41.40	$41.85	$41.05	$41.39	$39.46	147,813
2019-11-08	$40.75	$41.64	$40.74	$41.61	$39.67	194,850
2019-11-07	$40.71	$41.12	$40.52	$40.91	$39.00	198,544
2019-11-06	$40.15	$40.69	$39.92	$40.30	$38.42	152,867
2019-11-05	$40.43	$40.56	$39.82	$40.11	$38.24	316,003
2019-11-04	$40.66	$40.91	$40.06	$40.15	$38.28	343,584
2019-11-01	$40.12	$40.49	$39.87	$40.31	$38.43	205,636
2019-10-31	$40.19	$40.20	$39.54	$39.88	$38.02	151,516
2019-10-30	$40.00	$40.35	$39.45	$40.31	$38.43	144,009
2019-10-29	$39.83	$40.19	$39.70	$39.86	$38.00	156,820
2019-10-28	$39.98	$40.19	$39.74	$39.87	$38.01	159,294
2019-10-25	$39.14	$39.82	$38.95	$39.62	$37.77	134,249
2019-10-24	$39.75	$40.09	$39.16	$39.21	$37.38	232,436
2019-10-23	$39.28	$39.92	$39.12	$39.39	$37.56	137,927
2019-10-22	$39.79	$39.99	$39.26	$39.50	$37.66	181,036
2019-10-21	$39.79	$40.07	$39.57	$39.61	$37.76	161,645
2019-10-18	$40.47	$40.52	$39.02	$39.36	$37.53	205,721
2019-10-17	$40.76	$41.09	$40.57	$40.65	$38.76	304,913
2019-10-16	$40.07	$40.78	$39.68	$40.57	$38.68	297,739
2019-10-15	$39.82	$40.74	$39.60	$40.33	$38.45	424,104
2019-10-14	$39.60	$40.06	$39.27	$39.66	$37.81	199,684
2019-10-11	$39.41	$40.27	$39.16	$39.71	$37.86	218,383
2019-10-10	$38.56	$39.22	$38.48	$38.88	$37.07	205,296
2019-10-09	$38.34	$39.08	$37.97	$38.55	$36.75	206,550
2019-10-08	$37.26	$38.18	$36.91	$37.85	$36.09	266,682
2019-10-07	$37.87	$38.18	$37.41	$37.84	$36.08	451,545
2019-10-04	$37.46	$37.95	$37.34	$37.95	$36.18	306,702
2019-10-03	$37.06	$37.75	$36.65	$37.35	$35.61	284,969
2019-10-02	$37.57	$37.78	$36.78	$37.09	$35.36	352,711
2019-10-01	$38.40	$38.79	$37.82	$38.00	$36.23	379,718
2019-09-30	$39.25	$39.66	$37.28	$38.06	$36.29	732,662
2019-09-27	$36.54	$39.05	$36.11	$38.98	$37.16	1,902,191
2019-09-26	$40.86	$42.14	$40.22	$41.93	$39.98	645,230
2019-09-25	$39.66	$40.61	$39.14	$40.51	$38.62	294,876
2019-09-24	$40.76	$41.27	$39.65	$39.72	$37.87	256,765
2019-09-23	$39.71	$40.97	$39.58	$40.76	$38.86	289,792
2019-09-20	$40.18	$40.33	$39.65	$40.04	$38.17	405,790
2019-09-19	$40.15	$40.68	$40.10	$40.25	$38.38	133,294
2019-09-18	$40.42	$40.59	$39.51	$40.13	$38.26	182,959
2019-09-17	$40.63	$40.63	$40.05	$40.46	$38.58	150,131
2019-09-16	$39.32	$40.92	$39.04	$40.82	$38.92	263,909
2019-09-13	$40.78	$41.03	$39.57	$39.62	$37.77	286,824
2019-09-12	$40.87	$41.66	$40.19	$40.74	$38.84	214,965
2019-09-11	$39.92	$40.94	$39.80	$40.92	$39.01	267,037
2019-09-10	$39.29	$40.01	$38.72	$39.92	$38.06	305,777
2019-09-09	$38.88	$39.50	$38.13	$39.44	$37.60	372,543
2019-09-06	$39.43	$39.43	$38.79	$38.84	$37.03	151,806
2019-09-05	$38.70	$39.51	$38.69	$39.30	$37.47	519,207
2019-09-04	$37.90	$38.20	$37.56	$38.19	$36.41	160,837
2019-09-03	$37.42	$37.78	$37.12	$37.44	$35.70	327,062
2019-08-30	$38.05	$38.06	$37.28	$37.78	$36.02	172,883
2019-08-29	$37.55	$38.20	$37.31	$37.86	$36.10	140,005
2019-08-28	$37.26	$37.59	$36.80	$37.38	$35.49	143,226
2019-08-27	$38.19	$38.42	$37.41	$37.52	$35.63	189,280
2019-08-26	$38.21	$38.44	$37.84	$38.09	$36.17	158,094
2019-08-23	$39.09	$39.50	$37.75	$37.85	$35.94	428,002
2019-08-22	$39.16	$39.58	$38.74	$39.26	$37.28	161,884
2019-08-21	$38.94	$39.51	$38.65	$39.14	$37.16	173,959
2019-08-20	$38.58	$39.05	$38.52	$38.71	$36.76	258,155
2019-08-19	$38.72	$38.95	$38.51	$38.71	$36.76	326,742
2019-08-16	$38.52	$38.92	$38.15	$38.22	$36.29	231,742
2019-08-15	$38.23	$38.49	$37.87	$38.09	$36.17	158,855
2019-08-14	$38.72	$38.73	$37.91	$38.26	$36.33	236,415
2019-08-13	$39.01	$39.92	$38.79	$39.44	$37.45	259,687
2019-08-12	$39.20	$39.49	$38.67	$39.01	$37.04	172,414
2019-08-09	$39.86	$40.06	$38.74	$39.55	$37.55	302,243
2019-08-08	$39.11	$40.35	$39.10	$40.03	$38.01	238,619
2019-08-07	$38.31	$38.91	$37.72	$38.70	$36.75	412,239
2019-08-06	$39.36	$40.69	$38.38	$38.81	$36.85	373,426
2019-08-05	$40.76	$40.76	$38.55	$39.02	$37.05	363,476
2019-08-02	$42.46	$42.57	$41.14	$41.84	$39.73	215,078
2019-08-01	$43.35	$44.12	$42.53	$42.68	$40.53	238,067
2019-07-31	$43.66	$44.07	$42.83	$43.29	$41.11	508,474
2019-07-30	$43.15	$43.91	$43.00	$43.60	$41.40	254,726
2019-07-29	$43.96	$44.04	$42.56	$43.38	$41.19	380,346
2019-07-26	$44.37	$44.76	$43.41	$43.65	$41.45	378,754
2019-07-25	$42.39	$42.75	$42.13	$42.65	$40.50	275,329
2019-07-24	$41.81	$42.79	$41.72	$42.61	$40.46	206,610
2019-07-23	$41.42	$41.77	$40.90	$41.77	$39.66	188,878
2019-07-22	$41.44	$41.99	$41.25	$41.27	$39.19	234,122
2019-07-19	$41.96	$42.32	$41.20	$41.25	$39.17	306,121
2019-07-18	$42.35	$42.85	$41.46	$42.03	$39.91	226,638
2019-07-17	$42.15	$42.91	$41.85	$42.45	$40.31	359,910
2019-07-16	$41.47	$41.47	$40.33	$40.55	$38.50	261,496
2019-07-15	$41.91	$42.00	$41.07	$41.58	$39.48	172,600
2019-07-12	$41.31	$41.82	$40.97	$41.77	$39.66	246,044
2019-07-11	$41.26	$41.41	$40.49	$41.33	$39.24	229,524
2019-07-10	$40.95	$41.65	$40.95	$41.24	$39.16	292,608
2019-07-09	$39.98	$40.91	$39.81	$40.73	$38.67	307,714
2019-07-08	$40.65	$41.03	$40.05	$40.17	$38.14	249,817
2019-07-05	$40.65	$40.94	$40.04	$40.75	$38.69	231,212
2019-07-03	$40.51	$41.04	$39.99	$40.82	$38.76	248,168
2019-07-02	$41.57	$41.57	$39.89	$40.52	$38.48	640,653
2019-07-01	$44.00	$44.00	$41.14	$41.22	$39.14	1,002,935
2019-06-28	$46.12	$47.41	$43.56	$43.62	$41.42	1,925,924
2019-06-27	$40.05	$40.83	$39.89	$40.63	$38.58	539,587
2019-06-26	$39.88	$41.05	$39.81	$39.86	$37.85	302,032
2019-06-25	$40.43	$40.86	$39.29	$39.47	$37.48	438,445
2019-06-24	$40.76	$40.99	$40.20	$40.47	$38.43	250,999
2019-06-21	$42.14	$42.14	$40.55	$40.59	$38.54	550,807
2019-06-20	$42.66	$42.94	$41.75	$42.40	$40.26	237,926
2019-06-19	$41.68	$42.27	$41.00	$42.14	$40.01	314,344
2019-06-18	$41.54	$42.17	$41.44	$41.62	$39.52	216,475
2019-06-17	$41.14	$41.71	$41.09	$41.23	$39.15	162,832
2019-06-14	$41.60	$41.61	$40.98	$41.18	$39.10	109,078
2019-06-13	$42.02	$42.40	$41.43	$41.65	$39.55	223,743
2019-06-12	$41.10	$41.80	$40.74	$41.72	$39.61	183,699
2019-06-11	$42.11	$42.62	$40.82	$41.07	$39.00	252,474
2019-06-10	$41.45	$42.87	$41.45	$41.76	$39.65	234,748
2019-06-07	$41.14	$41.77	$40.79	$41.23	$39.15	168,475
2019-06-06	$41.03	$41.54	$40.69	$41.00	$38.93	162,576
2019-06-05	$41.79	$42.03	$40.52	$41.32	$39.23	189,156
2019-06-04	$40.08	$41.60	$39.98	$41.54	$39.44	755,541
2019-06-03	$40.98	$41.01	$39.26	$39.60	$37.60	374,438
2019-05-31	$41.83	$41.85	$40.71	$40.96	$38.89	286,076
2019-05-30	$42.16	$42.86	$42.13	$42.49	$40.19	181,228
2019-05-29	$42.36	$42.48	$41.76	$42.14	$39.86	200,579
2019-05-28	$42.21	$43.20	$42.21	$42.71	$40.40	356,653
2019-05-24	$42.47	$42.94	$41.91	$42.20	$39.92	135,457
2019-05-23	$42.58	$43.05	$41.84	$42.19	$39.91	421,085
2019-05-22	$43.29	$43.36	$42.99	$43.15	$40.82	129,812
2019-05-21	$42.91	$43.38	$42.89	$43.34	$41.00	508,418
2019-05-20	$42.77	$43.15	$42.14	$42.59	$40.29	261,383
2019-05-17	$43.20	$43.73	$42.88	$43.25	$40.91	223,972
2019-05-16	$42.59	$43.90	$42.36	$43.59	$41.23	220,909
2019-05-15	$42.14	$42.74	$41.61	$42.46	$40.17	870,376
2019-05-14	$42.34	$42.69	$42.14	$42.43	$40.14	288,206
2019-05-13	$43.03	$43.03	$42.08	$42.24	$39.96	585,329
2019-05-10	$43.66	$44.00	$42.66	$43.78	$41.41	279,222
2019-05-09	$43.82	$44.26	$42.84	$44.00	$41.62	695,796
2019-05-08	$44.83	$45.25	$43.99	$44.08	$41.70	691,528
2019-05-07	$45.09	$45.24	$44.45	$45.08	$42.64	865,353
2019-05-06	$45.01	$46.04	$44.75	$45.43	$42.97	354,076
2019-05-03	$45.33	$45.79	$45.16	$45.76	$43.29	531,791
2019-05-02	$45.06	$45.76	$44.80	$45.15	$42.71	540,994
2019-05-01	$45.64	$45.64	$44.73	$45.01	$42.58	431,606
2019-04-30	$45.45	$45.81	$45.21	$45.61	$43.14	558,398
2019-04-29	$45.44	$45.89	$45.27	$45.55	$43.09	152,269
2019-04-26	$45.28	$45.66	$44.93	$45.46	$43.00	320,359
2019-04-25	$46.18	$46.18	$44.71	$45.35	$42.90	308,498
2019-04-24	$45.94	$46.35	$45.83	$46.13	$43.64	281,253
2019-04-23	$45.24	$45.94	$45.24	$45.92	$43.44	431,369
2019-04-22	$44.41	$45.27	$44.41	$45.23	$42.79	292,114
2019-04-18	$45.09	$45.09	$44.35	$44.65	$42.24	439,346
2019-04-17	$45.65	$45.90	$45.05	$45.30	$42.85	647,670
2019-04-16	$46.02	$46.10	$45.13	$45.41	$42.96	298,693
2019-04-15	$45.72	$46.48	$45.63	$45.81	$43.33	285,778
2019-04-12	$45.61	$45.92	$45.36	$45.90	$43.42	272,006
2019-04-11	$45.72	$45.84	$45.42	$45.48	$43.02	330,850
2019-04-10	$44.59	$45.73	$44.59	$45.59	$43.13	322,515
2019-04-09	$44.60	$45.00	$44.52	$44.55	$42.14	621,208
2019-04-08	$44.97	$44.99	$44.27	$44.81	$42.39	249,943
2019-04-05	$44.48	$45.23	$44.41	$45.11	$42.67	1,074,443
2019-04-04	$45.31	$45.31	$43.81	$44.32	$41.92	392,674
2019-04-03	$44.93	$45.45	$44.71	$45.23	$42.79	1,001,527
2019-04-02	$45.13	$45.39	$44.35	$44.66	$42.25	549,479
2019-04-01	$44.55	$45.37	$43.76	$45.20	$42.76	1,502,606
2019-03-29	$46.40	$47.60	$43.52	$44.37	$41.97	3,073,379
2019-03-28	$37.13	$38.39	$36.97	$38.32	$36.25	864,020
2019-03-27	$37.05	$37.21	$36.52	$37.03	$35.03	845,564
2019-03-26	$36.43	$37.26	$36.43	$37.13	$35.12	572,529
2019-03-25	$35.75	$36.45	$35.68	$36.27	$34.31	268,392
2019-03-22	$37.11	$37.11	$35.81	$35.82	$33.88	292,802
2019-03-21	$36.84	$37.35	$36.84	$37.15	$35.14	585,966
2019-03-20	$37.11	$37.40	$36.89	$36.98	$34.98	461,990
2019-03-19	$37.16	$37.39	$36.99	$37.19	$35.18	230,346
2019-03-18	$36.73	$37.43	$36.73	$37.05	$35.05	249,798
2019-03-15	$36.96	$37.22	$36.65	$36.72	$34.74	525,964
2019-03-14	$37.21	$37.54	$36.93	$36.99	$34.99	187,715
2019-03-13	$36.81	$37.72	$36.81	$37.25	$35.24	423,129
2019-03-12	$36.94	$36.94	$36.66	$36.70	$34.72	874,761
2019-03-11	$36.46	$37.13	$36.31	$36.90	$34.91	374,433
2019-03-08	$36.17	$36.58	$35.93	$36.37	$34.40	479,964
2019-03-07	$36.20	$36.71	$36.11	$36.34	$34.38	374,132
2019-03-06	$36.44	$36.61	$36.04	$36.23	$34.27	464,185
2019-03-05	$36.47	$36.88	$36.21	$36.38	$34.41	492,159
2019-03-04	$37.17	$37.18	$36.32	$36.50	$34.53	219,125
2019-03-01	$36.98	$37.28	$36.70	$37.16	$35.15	412,652
2019-02-28	$36.97	$37.14	$36.74	$36.78	$34.79	467,396
2019-02-27	$37.44	$37.72	$37.16	$37.18	$35.02	302,649
2019-02-26	$37.88	$37.97	$37.49	$37.51	$35.33	243,819
2019-02-25	$38.06	$38.43	$37.84	$37.90	$35.70	368,238
2019-02-22	$37.91	$38.03	$37.80	$37.95	$35.75	353,623
2019-02-21	$37.36	$37.86	$37.12	$37.85	$35.65	260,168
2019-02-20	$37.41	$37.75	$37.27	$37.36	$35.19	502,401
2019-02-19	$37.24	$37.54	$37.00	$37.42	$35.25	362,712
2019-02-15	$36.98	$37.40	$36.79	$37.32	$35.15	300,707
2019-02-14	$36.38	$37.08	$36.38	$36.77	$34.64	335,833
2019-02-13	$37.30	$37.46	$36.37	$36.41	$34.30	382,148
2019-02-12	$36.68	$37.45	$36.53	$37.31	$35.15	322,646
2019-02-11	$36.41	$36.87	$36.26	$36.41	$34.30	444,999
2019-02-08	$36.24	$36.57	$36.19	$36.30	$34.19	244,520
2019-02-07	$36.60	$36.90	$36.16	$36.40	$34.29	277,252
2019-02-06	$37.09	$37.21	$36.71	$36.79	$34.66	296,103
2019-02-05	$36.82	$37.31	$36.82	$37.03	$34.88	245,722
2019-02-04	$36.43	$37.04	$36.43	$36.75	$34.62	454,595
2019-02-01	$36.15	$36.66	$36.09	$36.35	$34.24	442,859
2019-01-31	$35.26	$36.40	$35.26	$36.23	$34.13	493,549
2019-01-30	$35.43	$35.56	$35.01	$35.32	$33.27	549,292
2019-01-29	$35.47	$36.13	$35.39	$35.40	$33.35	486,083
2019-01-28	$34.83	$35.74	$34.83	$35.60	$33.53	397,346
2019-01-25	$34.71	$35.59	$34.71	$35.21	$33.17	462,712
2019-01-24	$34.50	$34.82	$34.31	$34.63	$32.62	564,653
2019-01-23	$34.89	$35.49	$34.49	$34.54	$32.54	328,016
2019-01-22	$34.14	$35.71	$34.14	$34.73	$32.72	573,045
2019-01-18	$31.93	$34.93	$31.83	$34.51	$32.51	1,534,210
2019-01-17	$36.18	$36.95	$35.86	$36.16	$34.06	776,175
2019-01-16	$36.61	$36.77	$35.89	$36.23	$34.13	386,845
2019-01-15	$36.19	$36.68	$36.11	$36.53	$34.41	290,866
2019-01-14	$36.46	$36.46	$35.58	$36.18	$34.08	296,397
2019-01-11	$36.35	$36.75	$36.20	$36.68	$34.55	221,034
2019-01-10	$36.40	$36.65	$35.97	$36.48	$34.36	248,447
2019-01-09	$36.21	$36.93	$36.17	$36.40	$34.29	275,272
2019-01-08	$35.77	$36.37	$35.21	$36.28	$34.18	338,057
2019-01-07	$35.23	$35.71	$35.04	$35.44	$33.38	427,396
2019-01-04	$34.17	$35.33	$33.12	$35.21	$33.17	378,885
2019-01-03	$34.96	$35.16	$33.61	$33.77	$31.81	449,850
2019-01-02	$34.95	$35.77	$33.95	$35.32	$33.27	349,804
2018-12-31	$35.09	$35.74	$35.01	$35.49	$33.43	383,359
2018-12-28	$35.04	$35.54	$34.56	$35.07	$33.04	315,822
2018-12-27	$33.61	$34.94	$33.44	$34.94	$32.91	429,609
2018-12-26	$32.90	$34.07	$31.78	$34.04	$32.07	245,013
2018-12-24	$32.20	$33.20	$32.19	$32.73	$30.83	164,670
2018-12-21	$33.92	$34.14	$32.40	$32.42	$30.54	954,251
2018-12-20	$34.08	$34.31	$33.35	$33.83	$31.87	287,521
2018-12-19	$34.38	$34.93	$33.88	$34.07	$32.09	272,491
2018-12-18	$34.30	$34.81	$34.14	$34.32	$32.33	381,024
2018-12-17	$34.74	$34.99	$33.74	$33.94	$31.97	269,735
2018-12-14	$35.06	$35.38	$34.64	$34.80	$32.78	179,506
2018-12-13	$35.60	$35.67	$35.13	$35.35	$33.30	214,849
2018-12-12	$34.81	$35.56	$34.06	$35.36	$33.31	320,584
2018-12-11	$34.78	$34.93	$34.24	$34.52	$32.52	452,206
2018-12-10	$33.81	$34.73	$33.81	$34.56	$32.55	270,305
2018-12-07	$34.40	$34.83	$33.72	$33.86	$31.90	357,577
2018-12-06	$33.49	$34.47	$33.23	$34.46	$32.46	380,385
2018-12-04	$34.74	$34.98	$33.78	$33.99	$32.02	346,631
2018-12-03	$35.49	$35.49	$34.47	$34.78	$32.76	555,677
2018-11-30	$34.91	$35.41	$34.79	$35.16	$33.12	537,028
2018-11-29	$34.36	$35.49	$34.36	$35.11	$32.93	494,378
2018-11-28	$33.84	$34.64	$33.60	$34.52	$32.37	469,234
2018-11-27	$33.43	$33.74	$32.83	$33.60	$31.51	511,289
2018-11-26	$33.99	$34.22	$33.70	$33.74	$31.64	230,662
2018-11-23	$33.23	$33.69	$33.23	$33.59	$31.50	87,863
2018-11-21	$32.99	$33.62	$32.54	$33.47	$31.39	164,674
2018-11-20	$32.13	$32.92	$32.11	$32.69	$30.66	566,349
2018-11-19	$33.21	$33.30	$31.97	$32.59	$30.56	902,305
2018-11-16	$32.92	$33.43	$32.88	$33.21	$31.15	351,015
2018-11-15	$32.39	$33.34	$32.22	$33.16	$31.10	241,664
2018-11-14	$32.62	$32.88	$32.38	$32.39	$30.38	165,690
2018-11-13	$32.42	$32.84	$32.23	$32.39	$30.38	209,727
2018-11-12	$32.73	$32.73	$32.27	$32.29	$30.28	251,857
2018-11-09	$32.77	$32.86	$32.34	$32.78	$30.74	150,720
2018-11-08	$33.18	$33.37	$32.73	$33.02	$30.97	159,210
2018-11-07	$32.69	$33.25	$32.62	$33.21	$31.15	189,709
2018-11-06	$32.25	$32.78	$32.05	$32.52	$30.50	176,126
2018-11-05	$32.22	$32.49	$31.83	$32.36	$30.35	277,061
2018-11-02	$32.17	$32.34	$31.77	$32.21	$30.21	477,952
2018-11-01	$32.25	$32.66	$31.92	$32.13	$30.13	365,946
2018-10-31	$31.52	$32.33	$31.52	$32.14	$30.14	376,696
2018-10-30	$30.84	$31.30	$30.82	$31.20	$29.26	283,342
2018-10-29	$31.64	$31.96	$30.62	$30.93	$29.01	452,725
2018-10-26	$30.62	$31.42	$30.23	$31.15	$29.21	416,834
2018-10-25	$31.20	$31.65	$30.93	$31.16	$29.22	374,371
2018-10-24	$32.26	$32.42	$30.94	$30.96	$29.04	464,854
2018-10-23	$32.00	$32.48	$31.66	$32.21	$30.21	570,789
2018-10-22	$32.26	$32.93	$32.19	$32.46	$30.44	259,506
2018-10-19	$32.48	$32.77	$31.89	$32.14	$30.14	331,256
2018-10-18	$32.97	$32.97	$32.14	$32.43	$30.41	251,351
2018-10-17	$33.00	$33.28	$32.56	$33.04	$30.99	284,668
2018-10-16	$32.67	$33.14	$32.21	$33.05	$31.00	411,465
2018-10-15	$32.47	$32.64	$32.14	$32.39	$30.38	327,167
2018-10-12	$33.07	$33.24	$32.18	$32.54	$30.52	389,422
2018-10-11	$32.62	$33.30	$32.44	$32.53	$30.51	531,701
2018-10-10	$33.51	$33.97	$32.67	$32.75	$30.71	454,892
2018-10-09	$33.53	$34.26	$33.19	$33.59	$31.50	484,933
2018-10-08	$33.95	$34.31	$33.41	$33.71	$31.61	396,325
2018-10-05	$35.08	$35.33	$33.78	$34.09	$31.97	464,258
2018-10-04	$35.00	$35.25	$34.78	$35.02	$32.84	496,082
2018-10-03	$34.59	$35.07	$34.20	$35.01	$32.83	565,715
2018-10-02	$35.11	$35.45	$34.32	$34.45	$32.31	698,388
2018-10-01	$35.27	$36.20	$35.25	$35.57	$33.36	861,104
2018-09-28	$36.01	$37.05	$34.72	$35.29	$33.10	3,295,311
2018-09-27	$41.95	$42.85	$41.88	$42.55	$39.91	821,116
2018-09-26	$42.52	$42.82	$41.66	$41.75	$39.16	367,890
2018-09-25	$42.23	$42.58	$41.93	$42.47	$39.83	276,463
2018-09-24	$42.30	$42.38	$41.79	$42.07	$39.46	236,360
2018-09-21	$42.55	$42.94	$42.22	$42.22	$39.60	675,947
2018-09-20	$42.12	$42.50	$41.65	$42.41	$39.77	225,878
2018-09-19	$42.13	$42.19	$41.64	$41.97	$39.36	310,426
2018-09-18	$41.66	$42.32	$41.66	$42.18	$39.56	235,697
2018-09-17	$42.54	$42.54	$41.58	$41.65	$39.06	516,567
2018-09-14	$42.25	$42.75	$42.25	$42.55	$39.91	270,891
2018-09-13	$42.86	$43.07	$42.08	$42.24	$39.61	524,368
2018-09-12	$41.69	$42.87	$41.69	$42.73	$40.07	669,080
2018-09-11	$41.24	$41.91	$41.22	$41.75	$39.16	302,494
2018-09-10	$41.11	$41.65	$40.99	$41.33	$38.76	292,872
2018-09-07	$40.45	$41.17	$40.10	$41.00	$38.45	495,941
2018-09-06	$40.04	$40.97	$39.60	$40.67	$38.14	310,906
2018-09-05	$41.03	$41.03	$39.95	$40.11	$37.62	529,574
2018-09-04	$40.68	$41.32	$40.34	$41.10	$38.55	565,447
2018-08-31	$40.21	$41.00	$39.93	$40.93	$38.39	230,247
2018-08-30	$40.44	$40.72	$39.17	$40.45	$37.94	139,884
2018-08-29	$40.35	$40.94	$40.11	$40.75	$38.09	173,035
2018-08-28	$40.23	$40.51	$39.89	$40.25	$37.62	131,341
2018-08-27	$40.61	$40.62	$40.09	$40.17	$37.54	171,823
2018-08-24	$39.65	$40.67	$39.65	$40.60	$37.95	296,004
2018-08-23	$39.45	$39.89	$39.30	$39.60	$37.01	143,018
2018-08-22	$38.89	$39.72	$38.76	$39.60	$37.01	203,571
2018-08-21	$38.94	$39.30	$38.88	$38.98	$36.43	170,800
2018-08-20	$38.73	$39.07	$38.67	$38.87	$36.33	127,810
2018-08-17	$38.40	$38.73	$38.21	$38.66	$36.13	133,023
2018-08-16	$38.47	$38.78	$38.30	$38.48	$35.96	159,583
2018-08-15	$39.14	$39.45	$38.11	$38.29	$35.79	172,807
2018-08-14	$38.86	$39.24	$38.49	$39.15	$36.59	186,765
2018-08-13	$38.70	$39.11	$38.50	$38.79	$36.25	228,128
2018-08-10	$38.12	$38.81	$38.04	$38.64	$36.11	229,748
2018-08-09	$38.49	$38.72	$38.23	$38.31	$35.81	183,713
2018-08-08	$38.45	$38.63	$37.21	$38.45	$35.94	179,080
2018-08-07	$38.32	$38.67	$38.25	$38.45	$35.94	145,391
2018-08-06	$37.49	$38.24	$37.36	$38.20	$35.70	162,086
2018-08-03	$37.60	$37.64	$37.06	$37.51	$35.06	226,376
2018-08-02	$37.16	$38.01	$37.07	$37.59	$35.13	180,637
2018-08-01	$36.75	$37.48	$36.62	$37.34	$34.90	313,309
2018-07-31	$36.92	$36.96	$36.17	$36.79	$34.38	517,882
2018-07-30	$38.18	$38.71	$36.58	$36.72	$34.32	624,246
2018-07-27	$39.88	$40.00	$38.04	$38.21	$35.71	259,901
2018-07-26	$39.25	$40.03	$38.51	$39.91	$37.30	254,873
2018-07-25	$39.39	$40.09	$38.99	$39.84	$37.24	331,126
2018-07-24	$39.59	$39.80	$39.01	$39.38	$36.81	284,148
2018-07-23	$39.01	$39.67	$38.74	$39.37	$36.80	280,776
2018-07-20	$39.34	$39.79	$38.94	$39.13	$36.57	169,196
2018-07-19	$39.89	$40.21	$39.15	$39.40	$36.82	224,602
2018-07-18	$39.64	$40.34	$39.50	$40.11	$37.49	319,239
2018-07-17	$39.13	$39.94	$36.50	$39.83	$37.23	318,827
2018-07-16	$38.96	$39.61	$38.87	$39.06	$36.51	296,686
2018-07-13	$39.58	$39.73	$38.52	$38.72	$36.19	325,681
2018-07-12	$38.70	$39.65	$37.84	$39.62	$37.03	310,442
2018-07-11	$38.30	$38.77	$38.07	$38.48	$35.96	318,764
2018-07-10	$38.69	$38.69	$38.15	$38.41	$35.90	320,526
2018-07-09	$38.58	$38.73	$38.08	$38.60	$36.08	378,310
2018-07-06	$38.32	$38.54	$38.03	$38.32	$35.81	256,512
2018-07-05	$38.68	$38.90	$38.13	$38.41	$35.90	359,569
2018-07-03	$38.90	$38.98	$37.95	$38.36	$35.85	383,951
2018-07-02	$38.58	$38.95	$36.52	$38.74	$36.21	652,138
2018-06-29	$41.06	$41.25	$38.72	$38.82	$36.28	1,118,120
2018-06-28	$37.07	$41.23	$36.50	$40.93	$38.25	2,024,973
2018-06-27	$35.86	$35.92	$34.72	$34.80	$32.52	481,768
2018-06-26	$35.58	$36.24	$35.43	$35.78	$33.44	221,612
2018-06-25	$36.20	$36.25	$35.11	$35.51	$33.19	485,390
2018-06-22	$37.90	$37.90	$36.21	$36.26	$33.89	859,962
2018-06-21	$38.93	$38.99	$37.67	$37.85	$35.38	422,711
2018-06-20	$39.48	$39.61	$38.87	$38.96	$36.41	200,773
2018-06-19	$39.20	$39.36	$38.42	$39.33	$36.76	255,592
2018-06-18	$38.85	$39.51	$38.61	$39.42	$36.84	237,335
2018-06-15	$38.98	$39.07	$38.61	$38.92	$36.38	398,379
2018-06-14	$39.39	$39.58	$39.01	$39.24	$36.67	296,722
2018-06-13	$39.23	$39.52	$39.06	$39.19	$36.63	346,455
2018-06-12	$39.08	$39.36	$38.70	$39.34	$36.77	245,603
2018-06-11	$38.77	$39.09	$38.72	$39.05	$36.50	209,055
2018-06-08	$38.62	$39.24	$38.37	$38.77	$36.24	333,952
2018-06-07	$39.13	$39.13	$38.33	$38.61	$36.09	300,158
2018-06-06	$39.45	$40.09	$38.58	$39.03	$36.48	427,742
2018-06-05	$38.80	$39.59	$38.80	$39.46	$36.88	332,077
2018-06-04	$38.52	$39.01	$38.39	$38.68	$36.15	328,257
2018-06-01	$38.00	$38.63	$37.72	$38.38	$35.87	383,608
2018-05-31	$37.44	$37.88	$37.44	$37.88	$35.40	337,964
2018-05-30	$37.93	$38.10	$35.63	$37.66	$35.07	527,028
2018-05-29	$36.89	$37.79	$36.87	$37.70	$35.11	428,416
2018-05-25	$37.52	$37.57	$36.92	$37.09	$34.54	240,291
2018-05-24	$37.54	$37.91	$37.30	$37.78	$35.18	316,899
2018-05-23	$36.77	$37.50	$36.02	$37.50	$34.92	242,674
2018-05-22	$37.52	$37.65	$36.92	$36.96	$34.42	202,467
2018-05-21	$37.00	$37.50	$36.64	$37.34	$34.77	312,593
2018-05-18	$37.14	$37.14	$36.50	$36.87	$34.33	655,182
2018-05-17	$37.50	$37.63	$36.77	$37.00	$34.45	373,762
2018-05-16	$37.21	$37.59	$36.91	$37.39	$34.82	346,598
2018-05-15	$36.99	$37.26	$36.78	$37.22	$34.66	252,782
2018-05-14	$38.30	$38.39	$37.03	$37.09	$34.54	276,542
2018-05-11	$38.25	$38.69	$37.96	$38.24	$35.61	156,734
2018-05-10	$37.93	$38.26	$37.84	$38.25	$35.62	243,364
2018-05-09	$38.43	$38.43	$37.39	$37.87	$35.26	283,284
2018-05-08	$38.41	$38.68	$38.14	$38.46	$35.81	444,684
2018-05-07	$37.82	$38.56	$37.14	$38.34	$35.70	747,095
2018-05-04	$36.99	$37.75	$36.85	$37.71	$35.11	279,592
2018-05-03	$37.12	$37.51	$36.45	$37.15	$34.59	252,565
2018-05-02	$37.13	$37.66	$36.83	$37.21	$34.65	290,307
2018-05-01	$36.93	$37.24	$36.43	$37.07	$34.52	252,596
2018-04-30	$37.07	$37.46	$36.80	$36.93	$34.39	648,285
2018-04-27	$37.42	$37.42	$36.59	$37.02	$34.47	192,190
2018-04-26	$37.26	$37.43	$36.85	$37.35	$34.78	208,533
2018-04-25	$37.28	$37.53	$36.66	$37.04	$34.49	181,724
2018-04-24	$37.36	$37.89	$36.75	$37.22	$34.66	237,374
2018-04-23	$37.93	$38.22	$37.20	$37.25	$34.69	272,031
2018-04-20	$38.69	$38.92	$37.55	$37.82	$35.22	273,032
2018-04-19	$38.93	$39.19	$38.66	$38.85	$36.18	247,455
2018-04-18	$38.84	$39.33	$38.56	$39.16	$36.46	351,954
2018-04-17	$38.51	$39.09	$38.46	$38.77	$36.10	334,017
2018-04-16	$38.27	$38.45	$37.96	$38.32	$35.68	287,894
2018-04-13	$38.66	$38.66	$37.66	$37.92	$35.31	210,506
2018-04-12	$38.14	$38.77	$38.03	$38.43	$35.78	367,811
2018-04-11	$38.06	$38.58	$36.82	$38.04	$35.42	341,186
2018-04-10	$38.04	$38.54	$37.50	$38.25	$35.62	754,595
2018-04-09	$38.00	$38.43	$37.41	$37.63	$35.04	717,723
2018-04-06	$38.25	$38.64	$37.33	$37.66	$35.07	417,217
2018-04-05	$38.90	$38.90	$38.10	$38.79	$36.12	704,778
2018-04-04	$38.27	$38.78	$37.73	$38.69	$36.03	649,198
2018-04-03	$37.36	$39.30	$36.73	$38.92	$36.24	1,073,483
2018-04-02	$38.42	$38.84	$36.66	$37.21	$34.65	900,763
2018-03-29	$41.76	$41.84	$38.41	$38.45	$35.80	1,079,475
2018-03-28	$38.59	$40.08	$37.87	$38.48	$35.83	1,020,149
2018-03-27	$39.97	$40.06	$38.54	$38.59	$35.93	464,445
2018-03-26	$39.92	$39.98	$39.16	$39.96	$37.21	502,065
2018-03-23	$40.13	$40.67	$39.19	$39.23	$36.53	305,148
2018-03-22	$40.87	$41.34	$40.07	$40.08	$37.32	310,556
2018-03-21	$41.44	$41.62	$41.19	$41.21	$38.37	270,657
2018-03-20	$41.17	$41.70	$41.13	$41.37	$38.52	536,765
2018-03-19	$41.05	$41.35	$40.59	$41.17	$38.34	588,493
2018-03-16	$41.17	$41.45	$40.92	$41.10	$38.27	898,376
2018-03-15	$41.13	$41.69	$40.67	$41.35	$38.50	526,238
2018-03-14	$40.88	$41.56	$40.80	$41.05	$38.22	647,100
2018-03-13	$41.06	$41.41	$40.78	$40.78	$37.97	457,709
2018-03-12	$40.38	$41.12	$40.38	$40.91	$38.09	894,110
2018-03-09	$39.13	$40.52	$39.13	$40.38	$37.60	1,151,158
2018-03-08	$43.42	$43.68	$38.45	$38.81	$36.14	1,991,482
2018-03-07	$43.01	$44.48	$42.64	$44.40	$41.34	1,260,007
2018-03-06	$45.50	$45.53	$43.23	$43.27	$40.29	2,062,167
2018-03-05	$46.20	$47.21	$46.15	$46.84	$43.62	626,373
2018-03-02	$45.80	$46.50	$45.67	$46.42	$43.23	596,210
2018-03-01	$46.85	$46.98	$45.69	$46.21	$43.03	813,369
2018-02-28	$47.82	$48.28	$46.82	$46.87	$43.64	270,141
2018-02-27	$48.65	$49.12	$47.52	$47.82	$44.40	638,578
2018-02-26	$48.72	$49.15	$48.28	$48.55	$45.07	292,961
2018-02-23	$48.74	$49.10	$48.09	$48.70	$45.21	177,828
2018-02-22	$49.21	$49.27	$48.33	$48.44	$44.97	376,681
2018-02-21	$48.11	$49.75	$47.20	$48.96	$45.45	581,678
2018-02-20	$47.53	$48.12	$47.31	$47.90	$44.47	218,671
2018-02-16	$47.80	$48.16	$47.48	$47.76	$44.34	282,134
2018-02-15	$47.91	$48.09	$47.25	$48.00	$44.56	235,304
2018-02-14	$46.91	$48.30	$46.91	$47.74	$44.32	232,407
2018-02-13	$46.75	$47.34	$46.56	$47.32	$43.93	151,007
2018-02-12	$46.60	$47.04	$46.14	$46.85	$43.50	210,218
2018-02-09	$46.49	$47.00	$45.13	$46.41	$43.09	273,558
2018-02-08	$47.85	$47.86	$46.15	$46.16	$42.85	301,211
2018-02-07	$47.91	$48.28	$47.50	$47.80	$44.38	254,968
2018-02-06	$46.38	$48.22	$45.89	$47.92	$44.49	431,255
2018-02-05	$48.19	$48.81	$47.19	$47.20	$43.82	274,720
2018-02-02	$49.26	$49.32	$48.26	$48.34	$44.88	254,643
2018-02-01	$49.47	$49.72	$49.14	$49.66	$46.10	366,609
2018-01-31	$50.48	$50.88	$49.78	$49.83	$46.26	223,742
2018-01-30	$50.50	$51.06	$50.02	$50.46	$46.85	228,285
2018-01-29	$50.61	$51.02	$50.20	$50.88	$47.24	341,343
2018-01-26	$50.10	$50.80	$49.66	$50.62	$47.00	611,335
2018-01-25	$50.09	$50.17	$49.68	$49.90	$46.33	395,913
2018-01-24	$50.65	$50.84	$49.68	$49.94	$46.36	605,878
2018-01-23	$51.23	$51.67	$50.42	$50.55	$46.93	331,412
2018-01-22	$51.56	$51.79	$51.00	$51.15	$47.49	307,125
2018-01-19	$51.26	$52.14	$51.26	$51.65	$47.95	425,521
2018-01-18	$52.46	$53.00	$51.27	$51.30	$47.63	394,326
2018-01-17	$52.78	$53.60	$52.41	$52.51	$48.75	658,477
2018-01-16	$51.09	$52.86	$51.09	$52.36	$48.61	695,390
2018-01-12	$50.84	$51.99	$50.60	$50.69	$47.06	1,159,702
2018-01-11	$47.69	$51.63	$46.50	$50.55	$46.93	1,913,754
2018-01-10	$43.54	$43.89	$43.42	$43.67	$40.54	283,619
2018-01-09	$44.22	$44.36	$43.70	$43.72	$40.59	228,078
2018-01-08	$43.51	$44.09	$43.02	$43.97	$40.82	222,397
2018-01-05	$43.24	$43.62	$43.04	$43.61	$40.49	228,968
2018-01-04	$43.44	$43.88	$43.16	$43.19	$40.10	261,324
2018-01-03	$43.22	$43.71	$43.04	$43.34	$40.24	430,020
2018-01-02	$42.89	$43.30	$42.38	$43.24	$40.14	451,038
2017-12-29	$42.82	$43.12	$42.51	$42.57	$39.52	232,254
2017-12-28	$42.68	$42.80	$42.36	$42.73	$39.67	223,531
2017-12-27	$42.61	$42.97	$42.50	$42.68	$39.62	153,665
2017-12-26	$42.54	$42.75	$42.31	$42.59	$39.54	195,266
2017-12-22	$42.55	$42.80	$42.21	$42.68	$39.62	247,988
2017-12-21	$42.74	$43.04	$42.53	$42.57	$39.52	207,547
2017-12-20	$42.93	$43.08	$42.38	$42.68	$39.62	180,209
2017-12-19	$42.80	$43.12	$42.57	$42.75	$39.69	283,422
2017-12-18	$42.05	$42.81	$42.05	$42.72	$39.66	270,161
2017-12-15	$40.89	$42.00	$40.89	$41.83	$38.83	647,886
2017-12-14	$41.49	$41.72	$40.68	$40.84	$37.92	348,289
2017-12-13	$41.22	$41.85	$41.22	$41.43	$38.46	269,783
2017-12-12	$41.45	$41.77	$41.10	$41.17	$38.22	214,399
2017-12-11	$41.35	$41.88	$41.24	$41.40	$38.44	196,076
2017-12-08	$41.50	$41.81	$41.21	$41.30	$38.34	177,367
2017-12-07	$41.21	$41.64	$40.99	$41.23	$38.28	290,413
2017-12-06	$41.07	$41.58	$40.59	$41.22	$38.27	193,510
2017-12-05	$40.60	$41.44	$40.60	$41.15	$38.20	228,710
2017-12-04	$41.78	$42.09	$40.61	$40.62	$37.71	385,050
2017-12-01	$41.34	$41.65	$40.20	$41.44	$38.47	354,275
2017-11-30	$41.46	$41.46	$40.94	$41.34	$38.38	311,724
2017-11-29	$42.33	$42.36	$41.19	$41.30	$38.21	266,144
2017-11-28	$41.96	$42.49	$41.89	$42.35	$39.19	320,740
2017-11-27	$42.33	$42.57	$41.71	$41.80	$38.68	452,015
2017-11-24	$42.06	$42.37	$41.91	$42.32	$39.16	108,014
2017-11-22	$42.27	$42.50	$41.90	$41.98	$38.84	209,285
2017-11-21	$42.36	$42.49	$42.03	$42.25	$39.09	268,134
2017-11-20	$41.91	$42.35	$41.82	$42.27	$39.11	337,604
2017-11-17	$41.29	$41.92	$41.16	$41.90	$38.77	250,309
2017-11-16	$40.91	$41.41	$40.61	$41.41	$38.32	304,096
2017-11-15	$41.53	$41.73	$40.59	$40.80	$37.75	325,915
2017-11-14	$42.00	$42.29	$41.74	$41.76	$38.64	221,155
2017-11-13	$41.90	$42.29	$41.58	$42.21	$39.06	199,732
2017-11-10	$41.77	$42.36	$41.77	$42.15	$39.00	151,345
2017-11-09	$41.69	$41.99	$41.46	$41.94	$38.81	162,062
2017-11-08	$41.76	$42.09	$41.42	$42.00	$38.86	182,540
2017-11-07	$42.26	$42.34	$41.78	$41.91	$38.78	207,104
2017-11-06	$42.14	$42.40	$41.78	$42.18	$39.03	320,701
2017-11-03	$42.25	$42.50	$41.97	$42.10	$38.95	203,532
2017-11-02	$41.94	$42.55	$41.75	$42.40	$39.23	212,782
2017-11-01	$42.51	$42.51	$41.65	$42.03	$38.89	251,762
2017-10-31	$41.87	$42.44	$41.85	$42.33	$39.17	338,112
2017-10-30	$42.49	$42.62	$41.52	$41.75	$38.63	276,193
2017-10-27	$42.80	$42.97	$42.18	$42.54	$39.36	345,936
2017-10-26	$42.55	$42.91	$42.50	$42.65	$39.46	374,882
2017-10-25	$42.36	$42.83	$41.97	$42.41	$39.24	318,383
2017-10-24	$42.38	$42.47	$42.11	$42.37	$39.20	227,609
2017-10-23	$42.15	$42.45	$42.15	$42.35	$39.19	303,208
2017-10-20	$42.10	$42.51	$42.01	$42.14	$38.99	310,752
2017-10-19	$41.31	$41.82	$41.31	$41.73	$38.61	211,390
2017-10-18	$41.33	$41.63	$41.12	$41.55	$38.44	276,385
2017-10-17	$41.11	$41.49	$40.89	$41.08	$38.01	327,383
2017-10-16	$40.82	$41.20	$40.82	$41.04	$37.97	167,316
2017-10-13	$40.96	$40.96	$40.54	$40.74	$37.70	300,488
2017-10-12	$41.10	$41.21	$40.75	$40.80	$37.75	418,805
2017-10-11	$40.41	$41.18	$40.36	$41.11	$38.04	467,333
2017-10-10	$40.33	$40.87	$40.29	$40.41	$37.39	415,432
2017-10-09	$40.04	$40.28	$39.98	$40.16	$37.16	318,935
2017-10-06	$39.73	$40.20	$39.67	$40.03	$37.04	362,661
2017-10-05	$39.83	$39.92	$39.48	$39.75	$36.78	360,718
2017-10-04	$39.36	$39.99	$38.98	$39.78	$36.81	609,173
2017-10-03	$38.75	$39.38	$38.18	$39.30	$36.36	780,993
2017-10-02	$38.30	$38.95	$38.27	$38.77	$35.87	434,960
2017-09-29	$37.80	$38.40	$37.77	$38.17	$35.32	607,224
2017-09-28	$37.51	$38.40	$36.56	$37.69	$34.87	896,919
2017-09-27	$37.84	$38.00	$37.48	$37.94	$35.10	670,322
2017-09-26	$37.50	$37.63	$37.29	$37.51	$34.71	283,085
2017-09-25	$37.14	$37.41	$36.86	$37.29	$34.50	349,471
2017-09-22	$37.14	$37.45	$37.00	$37.29	$34.50	321,646
2017-09-21	$37.55	$37.55	$37.02	$37.05	$34.28	312,977
2017-09-20	$37.79	$37.79	$37.32	$37.50	$34.70	213,270
2017-09-19	$37.69	$37.92	$37.38	$37.71	$34.89	308,820
2017-09-18	$37.37	$37.70	$37.33	$37.49	$34.69	430,429
2017-09-15	$37.15	$38.51	$37.14	$37.31	$34.52	1,516,515
2017-09-14	$36.19	$37.06	$36.06	$36.96	$34.20	690,415
2017-09-13	$36.44	$36.94	$36.15	$36.23	$33.52	723,678
2017-09-12	$35.00	$36.54	$34.50	$36.38	$33.66	613,966
2017-09-11	$33.81	$34.63	$33.81	$34.41	$31.84	474,700
2017-09-08	$33.40	$33.75	$33.28	$33.70	$31.18	288,672
2017-09-07	$33.49	$33.85	$33.26	$33.42	$30.92	426,242
2017-09-06	$33.67	$33.84	$33.44	$33.46	$30.96	480,293
2017-09-05	$33.39	$33.66	$33.24	$33.60	$31.09	361,932
2017-09-01	$33.59	$33.70	$33.23	$33.46	$30.96	254,951
2017-08-31	$33.19	$33.58	$33.19	$33.58	$31.07	182,628
2017-08-30	$32.98	$33.23	$32.92	$33.08	$30.61	158,808
2017-08-29	$33.03	$33.28	$32.79	$33.02	$30.44	252,566
2017-08-28	$33.12	$33.35	$33.05	$33.28	$30.68	234,504
2017-08-25	$33.37	$33.89	$33.09	$33.10	$30.51	181,602
2017-08-24	$33.22	$33.40	$32.98	$33.23	$30.63	165,078
2017-08-23	$33.08	$33.49	$33.08	$33.15	$30.56	195,741
2017-08-22	$32.81	$33.29	$32.80	$33.28	$30.68	196,958
2017-08-21	$32.54	$32.76	$32.45	$32.68	$30.12	274,139
2017-08-18	$32.30	$32.93	$32.26	$32.52	$29.98	504,948
2017-08-17	$32.52	$32.85	$32.41	$32.47	$29.93	265,742
2017-08-16	$32.58	$32.93	$32.53	$32.61	$30.06	182,655
2017-08-15	$32.63	$32.85	$32.45	$32.51	$29.97	323,523
2017-08-14	$32.48	$32.66	$32.21	$32.55	$30.00	297,301
2017-08-11	$31.44	$32.27	$31.39	$32.23	$29.71	1,027,437
2017-08-10	$31.67	$31.86	$31.32	$31.42	$28.96	285,664
2017-08-09	$31.47	$31.90	$31.17	$31.89	$29.40	332,111
2017-08-08	$31.76	$32.13	$31.54	$31.58	$29.11	387,905
2017-08-07	$31.50	$31.82	$31.37	$31.81	$29.32	237,048
2017-08-04	$31.34	$31.58	$31.26	$31.45	$28.99	255,806
2017-08-03	$31.58	$31.92	$31.26	$31.31	$28.86	249,923
2017-08-02	$31.94	$32.07	$31.25	$31.46	$29.00	334,909
2017-08-01	$32.11	$32.11	$31.73	$31.92	$29.42	260,695
2017-07-31	$32.20	$32.38	$31.72	$32.01	$29.51	287,940
2017-07-28	$32.02	$32.19	$31.86	$32.14	$29.63	239,962
2017-07-27	$32.35	$32.53	$31.98	$32.11	$29.60	398,576
2017-07-26	$32.16	$32.37	$32.09	$32.33	$29.80	169,997
2017-07-25	$31.75	$32.21	$31.73	$32.13	$29.62	286,424
2017-07-24	$31.73	$31.81	$31.55	$31.70	$29.22	319,281
2017-07-21	$32.19	$32.19	$31.66	$31.78	$29.29	243,519
2017-07-20	$32.09	$32.27	$31.97	$32.05	$29.54	279,281
2017-07-19	$31.50	$32.10	$31.44	$32.09	$29.58	321,467
2017-07-18	$31.46	$31.66	$31.42	$31.46	$29.00	233,643
2017-07-17	$31.67	$31.95	$31.57	$31.59	$29.12	265,311
2017-07-14	$31.58	$31.92	$31.41	$31.69	$29.21	327,580
2017-07-13	$31.81	$31.89	$31.40	$31.49	$29.03	407,672
2017-07-12	$31.69	$32.15	$31.69	$31.73	$29.25	387,746
2017-07-11	$31.87	$31.96	$31.42	$31.46	$29.00	352,482
2017-07-10	$31.63	$32.01	$31.50	$31.80	$29.31	354,550
2017-07-07	$31.02	$31.80	$30.77	$31.56	$29.09	570,406
2017-07-06	$31.04	$31.41	$30.91	$30.97	$28.55	487,804
2017-07-05	$30.96	$31.44	$30.79	$31.20	$28.76	517,915
2017-07-03	$31.00	$31.06	$30.52	$30.90	$28.48	238,524
2017-06-30	$30.76	$31.16	$30.65	$30.89	$28.47	682,844
2017-06-29	$31.77	$31.81	$30.12	$30.64	$28.24	696,354
2017-06-28	$30.26	$30.85	$30.00	$30.82	$28.41	465,282
2017-06-27	$30.17	$30.37	$29.98	$30.08	$27.73	167,664
2017-06-26	$30.43	$30.59	$30.01	$30.24	$27.87	221,220
2017-06-23	$29.81	$30.40	$29.65	$30.29	$27.92	582,506
2017-06-22	$29.32	$29.91	$29.23	$29.79	$27.46	223,514
2017-06-21	$29.29	$29.66	$29.16	$29.34	$27.05	291,085
2017-06-20	$29.56	$29.84	$29.19	$29.21	$26.93	270,585
2017-06-19	$29.35	$29.72	$29.33	$29.56	$27.25	243,294
2017-06-16	$28.98	$29.25	$28.72	$29.24	$26.95	427,058
2017-06-15	$28.92	$29.13	$28.79	$29.13	$26.85	151,782
2017-06-14	$29.49	$29.60	$29.08	$29.26	$26.97	157,840
2017-06-13	$29.25	$29.64	$29.14	$29.52	$27.21	179,633
2017-06-12	$29.11	$29.26	$28.63	$29.14	$26.86	264,404
2017-06-09	$29.73	$29.74	$28.93	$29.19	$26.91	228,009
2017-06-08	$29.40	$29.68	$29.23	$29.62	$27.30	172,274
2017-06-07	$29.43	$29.71	$29.09	$29.26	$26.97	168,432
2017-06-06	$29.49	$29.59	$29.26	$29.38	$27.08	209,736
2017-06-05	$29.66	$29.88	$29.61	$29.63	$27.31	156,975
2017-06-02	$29.47	$29.90	$29.46	$29.70	$27.38	272,962
2017-06-01	$29.35	$29.71	$28.99	$29.47	$27.16	375,584
2017-05-31	$29.47	$29.55	$29.09	$29.20	$26.92	306,601
2017-05-30	$29.00	$29.42	$28.99	$29.38	$27.08	179,638
2017-05-26	$29.25	$29.38	$29.14	$29.20	$26.80	243,486
2017-05-25	$29.32	$29.44	$29.23	$29.30	$26.89	187,436
2017-05-24	$29.20	$29.41	$29.05	$29.18	$26.78	144,593
2017-05-23	$29.18	$29.34	$28.95	$29.17	$26.77	174,487
2017-05-22	$29.00	$29.16	$28.92	$29.13	$26.74	220,263
2017-05-19	$29.19	$29.44	$28.92	$28.97	$26.59	217,591
2017-05-18	$28.98	$29.40	$28.98	$29.13	$26.74	255,879
2017-05-17	$29.52	$29.58	$28.90	$29.07	$26.68	390,408
2017-05-16	$29.91	$30.09	$29.64	$29.96	$27.50	242,857
2017-05-15	$29.59	$29.94	$29.55	$29.89	$27.44	201,357
2017-05-12	$29.69	$29.74	$29.37	$29.45	$27.03	220,282
2017-05-11	$30.17	$30.20	$29.73	$29.74	$27.30	237,176
2017-05-10	$29.96	$30.25	$29.80	$30.20	$27.72	331,886
2017-05-09	$30.11	$30.11	$29.86	$30.04	$27.57	170,115
2017-05-08	$29.93	$30.19	$29.87	$30.08	$27.61	143,834
2017-05-05	$29.91	$30.05	$29.63	$30.02	$27.55	176,523
2017-05-04	$29.92	$30.08	$29.74	$29.79	$27.34	148,429
2017-05-03	$29.70	$29.86	$29.67	$29.77	$27.33	211,597
2017-05-02	$29.85	$29.90	$29.70	$29.82	$27.37	326,835
2017-05-01	$29.85	$30.00	$29.66	$29.83	$27.38	314,312
2017-04-28	$29.83	$29.83	$29.50	$29.72	$27.28	200,147
2017-04-27	$30.09	$30.18	$29.89	$29.90	$27.44	213,998
2017-04-26	$29.90	$30.20	$29.68	$30.08	$27.61	397,758
2017-04-25	$29.78	$30.05	$29.66	$29.95	$27.49	460,542
2017-04-24	$29.76	$29.84	$29.53	$29.73	$27.29	381,046
2017-04-21	$29.57	$29.69	$29.45	$29.49	$27.07	517,777
2017-04-20	$29.66	$29.67	$29.48	$29.57	$27.14	327,775
2017-04-19	$29.44	$29.74	$29.40	$29.50	$27.08	342,927
2017-04-18	$29.51	$29.72	$29.26	$29.42	$27.00	292,373
2017-04-17	$29.16	$29.50	$28.98	$29.50	$27.08	428,689
2017-04-13	$29.32	$29.46	$29.08	$29.09	$26.70	346,843
2017-04-12	$29.75	$29.85	$29.33	$29.37	$26.96	271,386
2017-04-11	$29.56	$29.82	$29.50	$29.79	$27.34	401,950
2017-04-10	$29.69	$29.92	$29.58	$29.61	$27.18	462,389
2017-04-07	$29.61	$29.87	$29.54	$29.69	$27.25	663,150
2017-04-06	$29.27	$29.82	$29.14	$29.73	$27.29	460,204
2017-04-05	$29.25	$29.64	$29.18	$29.22	$26.82	525,508
2017-04-04	$29.00	$29.46	$28.88	$29.13	$26.74	528,337
2017-04-03	$29.12	$29.56	$28.96	$29.15	$26.76	512,054
2017-03-31	$29.25	$29.34	$28.89	$29.05	$26.66	661,468
2017-03-30	$30.22	$30.70	$29.14	$29.35	$26.94	1,550,613
2017-03-29	$28.23	$28.68	$28.23	$28.67	$26.32	292,765
2017-03-28	$28.14	$28.36	$28.02	$28.30	$25.98	253,685
2017-03-27	$27.70	$28.30	$27.47	$28.19	$25.87	294,513
2017-03-24	$28.29	$28.30	$27.97	$28.03	$25.73	302,012
2017-03-23	$27.87	$28.27	$27.82	$28.15	$25.84	246,754
2017-03-22	$27.76	$27.99	$27.46	$27.88	$25.59	224,189
2017-03-21	$28.59	$28.59	$27.72	$27.80	$25.52	390,742
2017-03-20	$28.94	$28.94	$28.35	$28.50	$26.16	368,391
2017-03-17	$28.99	$29.05	$28.76	$28.91	$26.54	680,996
2017-03-16	$29.20	$29.41	$29.05	$29.10	$26.71	213,418
2017-03-15	$29.16	$29.27	$28.82	$29.01	$26.63	231,415
2017-03-14	$29.05	$29.07	$28.71	$28.96	$26.58	116,945
2017-03-13	$29.06	$29.25	$29.01	$29.18	$26.78	155,150
2017-03-10	$29.06	$29.17	$28.85	$29.12	$26.73	196,766
2017-03-09	$29.00	$29.09	$28.82	$28.90	$26.53	190,044
2017-03-08	$29.02	$29.20	$28.89	$28.92	$26.55	401,294
2017-03-07	$28.50	$29.06	$28.50	$28.89	$26.52	354,089
2017-03-06	$28.65	$28.91	$28.44	$28.54	$26.20	407,324
2017-03-03	$29.06	$29.06	$28.58	$28.77	$26.41	303,008
2017-03-02	$29.19	$29.36	$28.96	$29.03	$26.65	346,724
2017-03-01	$28.98	$29.32	$28.70	$29.21	$26.81	477,853
2017-02-28	$29.13	$29.13	$28.67	$28.68	$26.32	554,645
2017-02-27	$28.77	$29.31	$28.70	$29.12	$26.73	684,210
2017-02-24	$28.92	$29.00	$28.79	$28.98	$26.49	362,184
2017-02-23	$29.12	$29.36	$28.87	$28.98	$26.49	332,361
2017-02-22	$29.45	$29.45	$28.98	$28.99	$26.50	177,573
2017-02-21	$29.38	$29.50	$29.13	$29.42	$26.89	322,863
2017-02-17	$29.17	$29.52	$29.00	$29.25	$26.73	687,272
2017-02-16	$28.92	$29.26	$28.88	$29.13	$26.62	1,086,981
2017-02-15	$28.63	$29.03	$28.62	$28.86	$26.38	614,609
2017-02-14	$28.74	$29.06	$28.27	$28.75	$26.28	332,501
2017-02-13	$29.03	$29.24	$28.88	$28.91	$26.42	199,845
2017-02-10	$28.83	$28.96	$28.56	$28.81	$26.33	237,378
2017-02-09	$28.21	$28.67	$28.21	$28.61	$26.15	257,447
2017-02-08	$27.87	$28.20	$27.66	$28.17	$25.75	287,017
2017-02-07	$28.09	$28.22	$27.85	$27.92	$25.52	176,887
2017-02-06	$27.90	$28.07	$27.76	$27.98	$25.57	150,352
2017-02-03	$27.95	$28.06	$27.84	$27.90	$25.50	361,091
2017-02-02	$27.76	$27.77	$27.44	$27.69	$25.31	188,933
2017-02-01	$28.22	$28.24	$27.58	$27.78	$25.39	204,863
2017-01-31	$27.87	$28.13	$27.75	$28.02	$25.61	193,198
2017-01-30	$28.20	$28.33	$27.82	$27.91	$25.51	171,907
2017-01-27	$28.56	$28.60	$28.37	$28.45	$26.00	104,745
2017-01-26	$28.88	$28.88	$28.51	$28.56	$26.10	117,456
2017-01-25	$29.05	$29.17	$28.63	$28.88	$26.40	182,170
2017-01-24	$28.52	$28.96	$28.42	$28.75	$26.28	240,829
2017-01-23	$28.17	$28.76	$28.17	$28.48	$26.03	286,189
2017-01-20	$28.02	$28.29	$28.01	$28.18	$25.76	329,781
2017-01-19	$28.10	$28.29	$27.82	$28.02	$25.61	350,534
2017-01-18	$27.63	$28.37	$27.59	$28.07	$25.65	493,008
2017-01-17	$29.46	$30.28	$27.16	$27.63	$25.25	1,376,426
2017-01-13	$31.68	$32.41	$31.68	$32.25	$29.48	343,832
2017-01-12	$31.64	$31.69	$31.07	$31.67	$28.94	204,027
2017-01-11	$31.36	$31.92	$31.36	$31.73	$29.00	303,258
2017-01-10	$31.30	$31.47	$31.24	$31.32	$28.63	201,989
2017-01-09	$31.30	$31.72	$31.17	$31.29	$28.60	167,341
2017-01-06	$31.69	$31.71	$31.43	$31.53	$28.82	144,676
2017-01-05	$32.14	$32.32	$31.46	$31.68	$28.95	253,666
2017-01-04	$31.95	$32.32	$31.81	$32.14	$29.37	295,497
2017-01-03	$32.00	$32.40	$31.78	$32.05	$29.29	155,651
2016-12-30	$32.30	$32.34	$31.62	$31.93	$29.18	129,920
2016-12-29	$32.26	$32.47	$32.08	$32.28	$29.50	92,223
2016-12-28	$32.45	$32.45	$32.01	$32.13	$29.37	69,795
2016-12-27	$32.13	$32.44	$31.87	$32.39	$29.60	72,134
2016-12-23	$31.91	$32.17	$31.77	$32.15	$29.38	100,171
2016-12-22	$32.26	$32.45	$31.69	$31.97	$29.22	100,922
2016-12-21	$32.00	$32.41	$31.84	$32.30	$29.52	116,740
2016-12-20	$31.98	$32.16	$31.63	$32.12	$29.36	123,105
2016-12-19	$31.42	$31.88	$31.04	$31.82	$29.08	178,888
2016-12-16	$31.53	$31.53	$31.19	$31.33	$28.63	739,563
2016-12-15	$31.45	$31.78	$31.13	$31.38	$28.68	242,688
2016-12-14	$31.38	$31.78	$31.02	$31.37	$28.67	135,349
2016-12-13	$31.50	$31.92	$31.07	$31.38	$28.68	193,289
2016-12-12	$31.25	$31.52	$30.79	$31.40	$28.70	177,617
2016-12-09	$31.32	$31.61	$31.25	$31.57	$28.85	200,966
2016-12-08	$30.50	$31.31	$30.25	$31.29	$28.60	226,382
2016-12-07	$29.84	$30.51	$29.70	$30.44	$27.82	196,031
2016-12-06	$29.85	$30.05	$29.41	$30.00	$27.42	175,590
2016-12-05	$29.04	$29.72	$29.04	$29.67	$27.12	164,972
2016-12-02	$29.31	$29.37	$28.58	$28.76	$26.29	181,759
2016-12-01	$29.74	$30.02	$29.18	$29.33	$26.81	255,451
2016-11-30	$30.02	$30.05	$29.47	$29.57	$27.03	164,335
2016-11-29	$29.69	$30.12	$29.63	$29.86	$27.29	283,918
2016-11-28	$29.33	$30.02	$29.33	$29.75	$27.08	205,958
2016-11-25	$29.63	$29.96	$29.34	$29.78	$27.10	91,571
2016-11-23	$30.08	$30.14	$29.62	$29.78	$27.10	197,928
2016-11-22	$29.94	$30.24	$27.66	$30.23	$27.51	244,441
2016-11-21	$29.82	$29.90	$29.32	$29.89	$27.20	158,068
2016-11-18	$29.79	$29.79	$29.35	$29.78	$27.10	227,710
2016-11-17	$29.50	$29.76	$29.44	$29.68	$27.01	190,842
2016-11-16	$28.87	$29.56	$28.56	$29.53	$26.88	223,929
2016-11-15	$28.82	$28.99	$27.61	$28.93	$26.33	400,874
2016-11-14	$29.30	$29.46	$28.23	$28.78	$26.19	262,385
2016-11-11	$27.68	$29.13	$27.58	$29.00	$26.39	315,686
2016-11-10	$28.16	$28.30	$27.44	$27.62	$25.14	272,978
2016-11-09	$26.77	$27.87	$26.48	$27.83	$25.33	221,270
2016-11-08	$27.05	$27.35	$26.98	$27.05	$24.62	133,558
2016-11-07	$26.94	$27.16	$26.89	$27.06	$24.63	144,770
2016-11-04	$26.32	$26.69	$26.23	$26.36	$23.99	186,318
2016-11-03	$26.32	$26.52	$26.23	$26.30	$23.94	194,622
2016-11-02	$26.58	$26.82	$26.26	$26.26	$23.90	202,684
2016-11-01	$26.95	$26.97	$26.50	$26.57	$24.18	186,758
2016-10-31	$26.71	$26.93	$26.45	$26.91	$24.49	355,764
2016-10-28	$26.64	$27.03	$26.58	$26.69	$24.29	131,001
2016-10-27	$26.90	$27.02	$26.54	$26.60	$24.21	154,888
2016-10-26	$27.23	$27.39	$26.72	$26.74	$24.34	209,731
2016-10-25	$27.36	$27.47	$27.22	$27.34	$24.88	164,186
2016-10-24	$27.30	$27.43	$27.13	$27.35	$24.89	151,782
2016-10-21	$26.80	$27.18	$26.71	$27.09	$24.66	135,299
2016-10-20	$27.30	$27.30	$26.71	$26.98	$24.56	184,433
2016-10-19	$27.04	$27.41	$26.99	$27.33	$24.87	179,068
2016-10-18	$27.43	$27.43	$26.96	$26.96	$24.54	180,890
2016-10-17	$27.06	$27.27	$26.74	$27.11	$24.67	145,572
2016-10-14	$27.14	$27.39	$27.03	$27.09	$24.66	190,833
2016-10-13	$27.27	$27.27	$26.98	$27.02	$24.59	199,690
2016-10-12	$27.31	$27.60	$27.15	$27.44	$24.97	170,158
2016-10-11	$27.68	$27.68	$27.14	$27.37	$24.91	210,379
2016-10-10	$27.44	$27.77	$27.44	$27.70	$25.21	179,238
2016-10-07	$27.90	$27.90	$27.25	$27.33	$24.87	214,413
2016-10-06	$27.79	$27.99	$27.17	$27.85	$25.35	303,514
2016-10-05	$27.98	$28.03	$27.69	$27.90	$25.39	278,153
2016-10-04	$27.54	$28.14	$27.45	$27.95	$25.44	469,987
2016-10-03	$27.24	$27.62	$27.10	$27.53	$25.06	580,572
2016-09-30	$27.42	$27.43	$26.96	$27.20	$24.76	519,732
2016-09-29	$25.55	$27.57	$25.55	$27.21	$24.77	1,019,035
2016-09-28	$27.96	$28.49	$27.92	$28.40	$25.85	470,876
2016-09-27	$27.85	$28.04	$27.70	$27.95	$25.44	262,908
2016-09-26	$27.94	$28.01	$27.73	$27.75	$25.26	127,086
2016-09-23	$28.16	$28.24	$27.80	$28.15	$25.62	284,898
2016-09-22	$27.75	$28.19	$27.65	$28.15	$25.62	264,512
2016-09-21	$27.38	$27.54	$27.06	$27.52	$25.05	216,150
2016-09-20	$27.31	$27.61	$27.22	$27.23	$24.78	184,287
2016-09-19	$27.23	$27.49	$27.12	$27.25	$24.80	277,835
2016-09-16	$27.45	$27.50	$27.01	$27.02	$24.59	658,468
2016-09-15	$27.13	$27.67	$26.99	$27.48	$25.01	316,898
2016-09-14	$27.66	$28.01	$27.14	$27.20	$24.76	244,319
2016-09-13	$28.42	$29.02	$27.61	$27.69	$25.20	338,666
2016-09-12	$28.17	$28.91	$28.17	$28.85	$26.26	381,231
2016-09-09	$29.22	$29.22	$28.36	$28.36	$25.81	233,802
2016-09-08	$29.73	$29.73	$29.30	$29.45	$26.80	150,528
2016-09-07	$29.55	$29.79	$29.47	$29.78	$27.10	212,549
2016-09-06	$29.59	$29.61	$29.24	$29.51	$26.86	200,694
2016-09-02	$29.39	$29.65	$29.09	$29.60	$26.94	208,909
2016-09-01	$29.01	$29.35	$28.79	$29.34	$26.70	228,045
2016-08-31	$28.92	$29.12	$28.32	$29.01	$26.40	323,778
2016-08-30	$29.06	$29.24	$28.63	$28.96	$26.36	237,538
2016-08-29	$29.02	$29.19	$28.48	$29.06	$26.45	157,962
2016-08-26	$29.08	$29.13	$28.63	$29.01	$26.40	229,539
2016-08-25	$28.57	$29.11	$28.57	$28.88	$26.28	241,639
2016-08-24	$28.79	$28.83	$28.50	$28.62	$26.05	142,509
2016-08-23	$28.75	$28.90	$28.62	$28.83	$26.24	246,142
2016-08-22	$28.81	$28.81	$28.08	$28.70	$26.12	155,922
2016-08-19	$29.01	$29.21	$28.67	$28.90	$26.30	175,243
2016-08-18	$28.57	$29.10	$28.52	$29.09	$26.48	184,012
2016-08-17	$28.67	$28.83	$28.07	$28.60	$26.03	108,112
2016-08-16	$29.03	$29.03	$28.49	$28.71	$26.13	139,839
2016-08-15	$28.64	$29.18	$28.64	$29.06	$26.45	172,907
2016-08-12	$28.69	$28.74	$28.56	$28.65	$26.08	116,634
2016-08-11	$28.91	$29.09	$28.69	$28.73	$26.15	168,298
2016-08-10	$28.77	$28.95	$28.60	$28.88	$26.28	129,125
2016-08-09	$28.59	$28.85	$28.55	$28.74	$26.16	128,475
2016-08-08	$29.16	$29.16	$28.55	$28.59	$26.02	110,940
2016-08-05	$28.76	$29.17	$28.33	$29.08	$26.47	177,287
2016-08-04	$28.75	$28.88	$28.42	$28.65	$26.08	113,367
2016-08-03	$28.64	$28.74	$28.41	$28.74	$26.16	101,084
2016-08-02	$28.89	$28.91	$28.48	$28.67	$26.09	146,818
2016-08-01	$29.09	$29.19	$28.73	$28.87	$26.28	212,227
2016-07-29	$29.09	$29.41	$28.85	$29.06	$26.45	277,382
2016-07-28	$29.18	$29.20	$28.50	$29.10	$26.49	121,468
2016-07-27	$29.24	$29.24	$28.90	$29.19	$26.57	140,938
2016-07-26	$28.98	$29.24	$28.74	$29.15	$26.53	251,568
2016-07-25	$28.99	$29.29	$28.86	$29.01	$26.40	142,716
2016-07-22	$29.02	$29.34	$28.85	$29.11	$26.49	141,948
2016-07-21	$28.91	$29.24	$28.87	$28.98	$26.38	177,891
2016-07-20	$29.04	$29.26	$28.92	$29.01	$26.40	131,241
2016-07-19	$28.83	$29.19	$28.70	$28.84	$26.25	188,884
2016-07-18	$29.00	$29.55	$28.73	$28.80	$26.21	119,408
2016-07-15	$29.10	$29.34	$28.59	$28.97	$26.37	152,616
2016-07-14	$29.48	$29.50	$27.79	$28.90	$26.30	121,755
2016-07-13	$29.70	$29.80	$28.92	$29.18	$26.56	207,612
2016-07-12	$29.16	$29.79	$29.16	$29.67	$27.00	254,364
2016-07-11	$28.82	$29.10	$28.46	$29.03	$26.42	188,023
2016-07-08	$27.94	$28.72	$27.76	$28.64	$26.07	189,703
2016-07-07	$27.85	$28.10	$27.51	$27.77	$25.27	103,468
2016-07-06	$27.48	$27.94	$27.28	$27.88	$25.37	188,545
2016-07-05	$27.43	$27.98	$27.24	$27.67	$25.18	245,689
2016-07-01	$27.53	$28.40	$27.53	$27.77	$25.27	401,463
2016-06-30	$27.00	$27.64	$26.03	$27.46	$24.99	750,584
2016-06-29	$25.02	$25.53	$25.02	$25.19	$22.93	254,069
2016-06-28	$24.49	$24.96	$24.44	$24.76	$22.54	231,742
2016-06-27	$25.12	$25.52	$24.20	$24.24	$22.06	394,348
2016-06-24	$25.50	$26.02	$25.32	$25.34	$23.06	513,766
2016-06-23	$26.44	$26.81	$26.32	$26.76	$24.36	162,621
2016-06-22	$26.50	$26.72	$26.22	$26.23	$23.87	119,294
2016-06-21	$26.24	$26.53	$26.06	$26.46	$24.08	140,301
2016-06-20	$26.10	$26.41	$25.99	$26.20	$23.85	122,653
2016-06-17	$26.06	$26.06	$25.37	$25.79	$23.47	415,395
2016-06-16	$25.58	$26.01	$25.39	$25.98	$23.65	168,550
2016-06-15	$25.98	$26.12	$25.68	$25.68	$23.37	141,102
2016-06-14	$25.91	$26.08	$25.69	$25.89	$23.56	131,224
2016-06-13	$26.03	$26.33	$25.93	$25.98	$23.65	118,892
2016-06-10	$26.37	$26.50	$25.99	$26.10	$23.75	253,266
2016-06-09	$26.84	$27.01	$26.59	$26.65	$24.26	115,975
2016-06-08	$26.86	$27.10	$26.09	$26.94	$24.52	130,934
2016-06-07	$27.02	$27.05	$26.72	$26.86	$24.45	136,969
2016-06-06	$26.76	$27.16	$26.62	$27.08	$24.65	140,643
2016-06-03	$26.46	$26.75	$26.33	$26.73	$24.33	150,554
2016-06-02	$26.54	$26.75	$26.40	$26.64	$24.25	155,272
2016-06-01	$26.34	$26.71	$26.21	$26.63	$24.24	150,169
2016-05-31	$26.42	$26.55	$26.17	$26.33	$23.96	179,460
2016-05-27	$26.11	$26.40	$26.11	$26.40	$24.03	122,213
2016-05-26	$26.11	$26.25	$25.99	$26.11	$23.76	88,640
2016-05-25	$26.35	$26.35	$26.02	$26.07	$23.73	115,080
2016-05-24	$25.51	$26.33	$25.51	$26.29	$23.93	147,663
2016-05-23	$25.63	$25.87	$25.31	$25.34	$23.06	126,791
2016-05-20	$25.35	$25.75	$25.20	$25.69	$23.38	158,953
2016-05-19	$25.15	$25.55	$24.92	$25.18	$22.92	162,714
2016-05-18	$24.69	$25.42	$24.59	$25.23	$22.96	153,362
2016-05-17	$25.21	$25.30	$24.74	$24.78	$22.55	193,415
2016-05-16	$25.18	$25.48	$25.07	$25.24	$22.97	122,922
2016-05-13	$24.94	$25.23	$24.94	$25.11	$22.85	190,978
2016-05-12	$25.05	$25.29	$24.93	$25.03	$22.78	172,548
2016-05-11	$25.29	$25.52	$24.92	$24.95	$22.70	150,423
2016-05-10	$24.86	$25.39	$24.86	$25.36	$23.08	142,733
2016-05-09	$24.68	$24.98	$24.68	$24.83	$22.60	193,584
2016-05-06	$24.36	$24.69	$23.98	$24.68	$22.46	297,783
2016-05-05	$25.01	$25.13	$24.42	$24.45	$22.25	279,522
2016-05-04	$24.96	$25.06	$24.63	$24.88	$22.64	244,386
2016-05-03	$25.42	$25.73	$24.97	$24.99	$22.74	219,240
2016-05-02	$25.51	$25.75	$25.51	$25.64	$23.34	186,236
2016-04-29	$25.77	$25.88	$25.41	$25.52	$23.23	191,503
2016-04-28	$26.05	$26.20	$25.70	$25.76	$23.45	213,744
2016-04-27	$26.13	$26.48	$25.94	$26.06	$23.72	172,343
2016-04-26	$26.02	$26.44	$25.89	$26.29	$23.93	178,578
2016-04-25	$26.22	$26.35	$25.88	$25.95	$23.62	206,744
2016-04-22	$26.18	$26.35	$25.10	$26.32	$23.96	276,319
2016-04-21	$26.02	$26.35	$26.02	$26.25	$23.89	276,180
2016-04-20	$26.02	$26.24	$25.89	$25.91	$23.58	173,351
2016-04-19	$26.22	$26.43	$25.95	$25.97	$23.64	239,675
2016-04-18	$25.60	$26.31	$25.60	$26.28	$23.92	246,406
2016-04-15	$25.36	$25.88	$25.36	$25.82	$23.50	251,873
2016-04-14	$25.30	$25.68	$25.30	$25.41	$23.13	252,668
2016-04-13	$25.02	$25.45	$25.02	$25.39	$23.11	272,785
2016-04-12	$24.90	$25.31	$24.79	$24.95	$22.71	235,947
2016-04-11	$25.06	$25.49	$24.84	$24.84	$22.61	250,433
2016-04-08	$25.07	$25.32	$24.96	$24.99	$22.74	178,120
2016-04-07	$25.10	$25.25	$24.70	$24.93	$22.69	302,648
2016-04-06	$25.04	$25.31	$24.99	$25.28	$23.01	237,742
2016-04-05	$24.79	$25.23	$24.73	$24.96	$22.72	239,903
2016-04-04	$24.98	$25.17	$24.87	$24.98	$22.74	285,762
2016-04-01	$24.00	$25.32	$24.00	$25.07	$22.82	404,666
2016-03-31	$22.57	$24.40	$22.57	$24.12	$21.95	1,323,883
2016-03-30	$25.34	$25.71	$25.18	$25.59	$23.29	289,349
2016-03-29	$24.25	$25.32	$24.25	$25.31	$23.04	251,559
2016-03-28	$24.14	$24.44	$23.97	$24.34	$22.15	172,363
2016-03-24	$23.78	$24.16	$23.67	$24.14	$21.97	173,431
2016-03-23	$24.07	$24.07	$23.70	$23.95	$21.80	269,569
2016-03-22	$24.29	$24.45	$24.10	$24.12	$21.95	190,696
2016-03-21	$24.32	$24.58	$24.17	$24.44	$22.24	208,545
2016-03-18	$24.51	$24.62	$24.24	$24.39	$22.20	427,955
2016-03-17	$23.97	$24.52	$23.83	$24.38	$22.19	220,454
2016-03-16	$24.02	$24.15	$23.95	$24.00	$21.84	215,899
2016-03-15	$24.44	$24.46	$23.98	$24.03	$21.87	153,217
2016-03-14	$24.63	$24.82	$24.28	$24.61	$22.40	183,956
2016-03-11	$24.83	$25.38	$22.73	$24.65	$22.44	205,722
2016-03-10	$25.13	$25.34	$24.46	$24.64	$22.43	131,934
2016-03-09	$25.15	$25.19	$24.97	$25.07	$22.82	112,283
2016-03-08	$25.25	$25.37	$25.00	$25.05	$22.80	148,141
2016-03-07	$25.16	$25.39	$25.14	$25.39	$23.11	148,360
2016-03-04	$25.31	$25.34	$24.96	$25.26	$22.99	341,477
2016-03-03	$24.92	$25.38	$24.92	$25.25	$22.98	226,004
2016-03-02	$25.40	$25.64	$24.94	$25.00	$22.75	343,435
2016-03-01	$25.36	$25.60	$25.08	$25.45	$23.16	213,446
2016-02-29	$25.22	$25.64	$25.18	$25.22	$22.95	213,884
2016-02-26	$25.23	$25.29	$24.97	$25.26	$22.99	168,655
2016-02-25	$24.74	$25.11	$24.52	$25.10	$22.84	195,741
2016-02-24	$24.12	$24.68	$24.12	$24.59	$22.38	222,478
2016-02-23	$24.22	$24.55	$24.18	$24.36	$22.17	173,854
2016-02-22	$24.58	$25.09	$24.26	$24.31	$22.13	316,618
2016-02-19	$24.16	$24.69	$23.80	$24.54	$22.33	417,479
2016-02-18	$24.20	$24.39	$23.95	$24.21	$22.03	233,582
2016-02-17	$23.67	$24.23	$23.67	$24.13	$21.96	346,571
2016-02-16	$22.62	$23.99	$22.62	$23.58	$21.46	339,560
2016-02-12	$22.51	$22.63	$22.03	$22.46	$20.44	264,676
2016-02-11	$22.29	$22.58	$22.02	$22.32	$20.31	240,956
2016-02-10	$22.40	$23.11	$22.40	$22.64	$20.61	274,968
2016-02-09	$22.92	$23.48	$22.01	$22.24	$20.24	340,469
2016-02-08	$23.44	$26.00	$22.68	$23.21	$21.12	364,313
2016-02-05	$24.54	$24.71	$23.59	$23.62	$21.50	326,765
2016-02-04	$24.90	$25.15	$24.47	$24.65	$22.44	180,857
2016-02-03	$25.19	$25.48	$24.65	$25.02	$22.77	229,526
2016-02-02	$25.80	$25.80	$24.89	$24.98	$22.74	222,705
2016-02-01	$25.80	$26.38	$24.31	$25.98	$23.65	323,347
2016-01-29	$24.99	$25.92	$24.99	$25.89	$23.56	572,241
2016-01-28	$25.40	$25.40	$24.84	$24.94	$22.70	266,704
2016-01-27	$25.83	$25.83	$25.12	$25.20	$22.94	307,236
2016-01-26	$25.90	$26.20	$22.97	$25.96	$23.63	206,400
2016-01-25	$26.43	$26.60	$25.81	$25.86	$23.54	183,556
2016-01-22	$26.40	$26.66	$26.31	$26.50	$24.12	317,865
2016-01-21	$25.86	$26.56	$25.81	$26.20	$23.85	517,470
2016-01-20	$26.08	$26.49	$25.21	$25.95	$23.62	722,108
2016-01-19	$26.04	$27.11	$25.94	$26.80	$24.39	632,017
2016-01-15	$24.76	$26.63	$24.68	$26.23	$23.87	921,183
2016-01-14	$23.42	$27.07	$23.42	$25.01	$22.76	1,072,937
2016-01-13	$23.07	$24.69	$22.98	$23.20	$21.12	1,105,766
2016-01-12	$23.53	$23.65	$22.52	$22.60	$20.57	767,612
2016-01-11	$23.19	$23.42	$22.85	$23.36	$21.26	503,450
2016-01-08	$23.81	$23.93	$23.15	$23.19	$21.11	2,570,866
2016-01-07	$23.90	$24.10	$23.70	$23.80	$21.66	462,548
2016-01-06	$23.76	$24.06	$23.75	$24.00	$21.84	266,673
2016-01-05	$23.93	$23.99	$23.80	$23.96	$21.81	304,367
2016-01-04	$23.63	$23.98	$23.50	$23.93	$21.78	562,181
2015-12-31	$23.88	$24.13	$23.85	$24.00	$21.84	334,794
2015-12-30	$24.02	$24.20	$23.89	$23.95	$21.80	168,893
2015-12-29	$23.97	$24.22	$23.87	$24.02	$21.86	175,816
2015-12-28	$23.74	$23.85	$23.45	$23.85	$21.71	177,382
2015-12-24	$23.35	$23.86	$23.33	$23.77	$21.63	112,287
2015-12-23	$23.31	$23.50	$23.16	$23.35	$21.25	310,376
2015-12-22	$22.97	$23.30	$22.74	$23.27	$21.18	303,678
2015-12-21	$23.07	$23.15	$22.50	$22.90	$20.84	414,935
2015-12-18	$22.72	$23.05	$22.62	$22.93	$20.87	754,335
2015-12-17	$23.14	$23.18	$22.55	$22.85	$20.80	297,961
2015-12-16	$22.95	$23.08	$22.68	$23.06	$20.99	201,993
2015-12-15	$22.84	$23.04	$22.75	$22.77	$20.72	263,235
2015-12-14	$22.54	$22.77	$22.48	$22.68	$20.64	232,010
2015-12-11	$22.17	$22.64	$22.17	$22.53	$20.51	348,000
2015-12-10	$22.62	$22.81	$22.51	$22.59	$20.56	160,617
2015-12-09	$23.09	$23.22	$22.58	$22.65	$20.61	218,455
2015-12-08	$23.07	$23.37	$22.89	$23.20	$21.12	158,293
2015-12-07	$23.65	$23.70	$23.18	$23.30	$21.21	249,035
2015-12-04	$23.47	$23.80	$23.46	$23.72	$21.59	297,689
2015-12-03	$23.76	$23.99	$23.28	$23.44	$21.33	299,285
2015-12-02	$24.04	$24.08	$23.67	$23.73	$21.60	223,847
2015-12-01	$24.11	$24.26	$23.92	$24.03	$21.87	300,330
2015-11-30	$24.36	$24.48	$23.97	$23.99	$21.83	282,298
2015-11-27	$24.12	$24.30	$24.12	$24.27	$22.09	72,413
2015-11-25	$23.75	$24.13	$23.67	$24.12	$21.95	203,548
2015-11-24	$23.77	$23.86	$23.60	$23.75	$21.62	241,044
2015-11-23	$23.89	$24.06	$23.81	$23.88	$21.73	160,106
2015-11-20	$24.10	$24.21	$23.78	$24.01	$21.85	329,101
2015-11-19	$23.98	$24.23	$23.84	$23.96	$21.81	258,294
2015-11-18	$23.96	$24.06	$23.76	$24.01	$21.85	301,111
2015-11-17	$24.00	$24.31	$23.82	$23.90	$21.75	305,657
2015-11-16	$23.69	$23.97	$23.62	$23.93	$21.78	159,906
2015-11-13	$24.12	$24.30	$23.76	$23.76	$21.63	161,599
2015-11-12	$24.25	$24.57	$24.24	$24.26	$22.08	240,902
2015-11-11	$24.66	$24.69	$24.43	$24.43	$22.23	101,589
2015-11-10	$24.41	$24.70	$24.26	$24.62	$22.41	142,384
2015-11-09	$24.93	$24.97	$24.49	$24.52	$22.32	211,289
2015-11-06	$24.53	$25.00	$24.47	$24.99	$22.74	163,827
2015-11-05	$24.92	$25.02	$24.43	$24.61	$22.40	123,097
2015-11-04	$24.91	$25.22	$24.78	$24.88	$22.64	253,362
2015-11-03	$24.69	$24.88	$24.52	$24.86	$22.63	477,177
2015-11-02	$24.27	$24.97	$24.21	$24.78	$22.55	223,681
2015-10-30	$24.17	$24.51	$24.10	$24.28	$22.10	249,984
2015-10-29	$24.58	$24.64	$24.12	$24.23	$22.05	133,980
2015-10-28	$23.96	$24.75	$23.96	$24.70	$22.48	298,656
2015-10-27	$24.31	$24.48	$23.89	$23.92	$21.77	224,408
2015-10-26	$24.59	$24.73	$24.30	$24.36	$22.17	210,776
2015-10-23	$24.72	$24.72	$24.35	$24.63	$22.42	200,928
2015-10-22	$24.27	$24.59	$24.09	$24.47	$22.27	219,312
2015-10-21	$24.48	$24.55	$24.17	$24.19	$22.02	307,844
2015-10-20	$24.44	$24.56	$24.24	$24.44	$22.24	163,463
2015-10-19	$24.20	$24.62	$24.20	$24.45	$22.25	379,333
2015-10-16	$23.96	$24.33	$23.52	$24.32	$22.13	281,148
2015-10-15	$23.61	$23.98	$23.48	$23.87	$21.73	327,192
2015-10-14	$23.72	$23.80	$23.47	$23.49	$21.38	178,540
2015-10-13	$23.83	$23.96	$23.57	$23.70	$21.57	258,158
2015-10-12	$23.75	$23.98	$23.73	$23.98	$21.83	224,088
2015-10-09	$23.74	$23.86	$23.34	$23.78	$21.64	271,958
2015-10-08	$23.87	$23.95	$23.60	$23.70	$21.57	290,641
2015-10-07	$23.85	$23.93	$23.41	$23.91	$21.76	595,721
2015-10-06	$23.39	$23.83	$23.20	$23.66	$21.53	630,232
2015-10-05	$23.00	$23.94	$23.00	$23.43	$21.32	856,645
2015-10-02	$22.19	$24.15	$21.94	$23.00	$20.93	1,628,011
2015-10-01	$25.74	$25.77	$25.30	$25.63	$23.33	483,118
2015-09-30	$25.68	$26.00	$25.47	$25.83	$23.51	305,144
2015-09-29	$25.54	$25.63	$25.18	$25.43	$23.14	203,130
2015-09-28	$25.99	$26.12	$25.42	$25.47	$23.18	212,255
2015-09-25	$26.75	$26.75	$26.07	$26.18	$23.83	451,913
2015-09-24	$26.29	$26.69	$26.23	$26.62	$24.23	203,887
2015-09-23	$26.83	$26.85	$26.44	$26.47	$24.09	194,506
2015-09-22	$26.65	$26.78	$26.41	$26.76	$24.36	198,704
2015-09-21	$26.62	$27.21	$26.52	$26.96	$24.54	192,750
2015-09-18	$26.28	$26.73	$26.28	$26.41	$24.04	358,832
2015-09-17	$26.74	$26.96	$26.65	$26.72	$24.32	121,655
2015-09-16	$26.95	$26.99	$26.63	$26.80	$24.39	155,477
2015-09-15	$26.73	$27.00	$26.64	$26.90	$24.48	163,287
2015-09-14	$26.85	$26.85	$26.58	$26.67	$24.27	95,159
2015-09-11	$26.61	$26.99	$26.55	$26.84	$24.43	95,862
2015-09-10	$26.72	$27.07	$26.68	$26.81	$24.40	102,701
2015-09-09	$27.37	$27.37	$26.76	$26.79	$24.38	140,105
2015-09-08	$27.16	$27.44	$26.79	$27.16	$24.72	139,270
2015-09-04	$26.76	$26.99	$26.57	$26.76	$24.36	118,181

Progress Software Corp (PRGS) News Headlines

Recent Progress Software Corp (PRGS) News

Similar Companies to Progress Software Corp (PRGS) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

Progress Software Corp (PRGS) Exchange: NASDAQ