Persimmon plc (PSMMY) Stock Profile

Data as of March 24, 2023

$29.34 ($-0.32) -1.08%

Persimmon plc - Daily Information

Click for more stock information on Persimmon plc.

Daily Information	Data
Date	March 24, 2023
Open	$29.28
Previous Close	$29.34
High	$29.73
Low	$29.26
Adjusted Open	$29.28
Previous Adjusted Close	$29.34
Adjusted High	$29.73
Adjusted Low	$29.26

Invest in Persimmon plc (PSMMY)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

Low correlation to stocks & bonds!

Key People Persimmon plc

Employee	Position
Roger William Devlin	Chairman
Dean Kendal Finch	Group Chief Executive Officer & Director
Michael Hugh Killoran	Group Finance Director & Executive Director
Tracy L. Davison	Secretary
Joanna Place	Independent Non-Executive Director
Annemarie Verna Florence Durbin	Independent Non-Executive Director
Andrew Wyllie	Independent Non-Executive Director
Shirine Khoury-Haq	Independent Non-Executive Director
Nigel Gordon Mills	Senior Independent Director
Peter Simon Litherland	Independent Non-Executive Director

Historical Stock Data for Persimmon plc (PSMMY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-24	$29.28	$29.73	$29.26	$29.34	$29.34	12,355
2023-03-23	$30.04	$30.15	$29.54	$29.66	$29.66	14,286
2023-03-22	$30.03	$30.53	$30.03	$30.06	$30.06	16,123
2023-03-21	$30.10	$30.16	$29.83	$30.13	$30.13	15,603
2023-03-20	$29.75	$30.12	$29.63	$29.79	$29.79	12,147
2023-03-17	$29.42	$30.16	$29.34	$29.89	$29.89	15,692
2023-03-16	$29.71	$30.36	$29.67	$30.36	$30.36	34,496
2023-03-15	$29.77	$30.41	$29.29	$29.49	$29.49	30,561
2023-03-14	$30.56	$30.56	$29.82	$30.02	$30.02	26,594
2023-03-13	$29.58	$29.98	$29.58	$29.92	$29.92	17,730
2023-03-10	$29.91	$30.04	$29.55	$29.72	$29.72	17,964
2023-03-09	$30.28	$30.57	$29.72	$29.72	$29.72	14,644
2023-03-08	$30.25	$31.39	$30.17	$30.34	$30.34	13,355
2023-03-07	$30.93	$30.98	$30.65	$30.65	$30.65	5,944
2023-03-06	$31.33	$31.90	$31.25	$31.33	$31.33	17,020
2023-03-03	$30.61	$31.47	$30.61	$31.45	$31.45	16,294
2023-03-02	$30.00	$30.37	$29.53	$30.37	$30.37	22,785
2023-03-01	$31.86	$31.86	$30.67	$30.67	$30.67	10,353
2023-02-28	$35.22	$35.77	$34.94	$34.94	$34.94	9,837
2023-02-27	$34.51	$35.05	$34.48	$34.87	$34.87	7,142
2023-02-24	$33.62	$33.76	$33.33	$33.42	$33.42	3,766
2023-02-23	$34.00	$34.90	$33.93	$33.93	$33.93	3,917
2023-02-22	$34.64	$34.66	$34.31	$34.61	$34.61	3,480
2023-02-21	$34.76	$34.82	$34.54	$34.68	$34.68	9,064
2023-02-17	$35.30	$35.49	$34.93	$35.49	$35.49	3,566
2023-02-16	$34.50	$35.00	$34.39	$34.99	$34.99	10,167
2023-02-15	$34.88	$35.80	$34.88	$35.39	$35.39	3,385
2023-02-14	$35.10	$35.44	$34.59	$34.93	$34.93	22,294
2023-02-13	$35.02	$35.95	$34.91	$35.50	$35.50	15,196
2023-02-10	$36.14	$36.93	$36.12	$36.73	$36.73	3,275
2023-02-09	$36.84	$36.90	$36.71	$36.90	$36.90	6,568
2023-02-08	$36.70	$37.01	$36.29	$36.43	$36.43	6,655
2023-02-07	$35.05	$35.75	$34.97	$35.75	$35.75	11,154
2023-02-06	$35.15	$35.25	$35.13	$35.25	$35.25	7,335
2023-02-03	$35.64	$36.19	$35.60	$36.16	$36.16	3,406
2023-02-02	$36.81	$38.07	$36.55	$37.78	$37.78	4,794
2023-02-01	$35.23	$35.52	$35.00	$35.52	$35.52	3,609
2023-01-31	$34.62	$35.19	$34.61	$35.18	$35.18	4,162
2023-01-30	$35.36	$35.57	$35.23	$35.54	$35.54	5,265
2023-01-27	$35.90	$36.41	$35.90	$36.41	$36.41	4,856
2023-01-26	$35.13	$35.91	$35.09	$35.33	$35.33	5,382
2023-01-25	$34.83	$35.72	$34.83	$34.94	$34.94	12,073
2023-01-24	$35.07	$35.84	$34.71	$35.26	$35.26	5,548
2023-01-23	$34.44	$35.67	$34.44	$34.86	$34.86	7,634
2023-01-20	$34.26	$34.36	$33.92	$34.16	$34.16	6,885
2023-01-19	$34.94	$34.94	$34.26	$34.66	$34.66	13,681
2023-01-18	$36.03	$36.47	$36.03	$36.24	$36.24	4,038
2023-01-17	$35.18	$36.03	$34.98	$35.25	$35.25	13,019
2023-01-13	$34.58	$35.27	$34.53	$34.99	$34.99	25,152
2023-01-12	$34.52	$34.90	$34.14	$34.90	$34.90	10,110
2023-01-11	$31.59	$32.00	$31.59	$31.79	$31.79	13,931
2023-01-10	$31.84	$31.98	$31.28	$31.28	$31.28	8,795
2023-01-09	$32.94	$32.94	$31.89	$31.93	$31.93	24,762
2023-01-06	$31.28	$32.44	$31.28	$32.44	$32.44	11,737
2023-01-05	$31.35	$32.33	$31.34	$31.43	$31.43	43,672
2023-01-04	$31.36	$32.53	$31.36	$31.65	$31.65	31,222
2023-01-03	$30.53	$30.77	$30.16	$30.40	$30.40	19,711
2022-12-30	$29.58	$30.06	$28.97	$29.25	$29.25	15,010
2022-12-29	$30.14	$31.12	$30.14	$30.26	$30.26	18,891
2022-12-28	$30.39	$30.45	$30.11	$30.43	$30.43	14,781
2022-12-27	$30.39	$30.39	$29.89	$30.16	$30.16	15,674
2022-12-23	$29.73	$29.91	$29.38	$29.74	$29.74	22,717
2022-12-22	$29.71	$30.96	$29.46	$29.73	$29.73	31,047
2022-12-21	$29.78	$31.14	$29.77	$30.01	$30.01	37,149
2022-12-20	$29.51	$29.52	$29.01	$29.37	$29.37	41,609
2022-12-19	$30.06	$30.08	$29.40	$29.46	$29.46	41,388
2022-12-16	$30.00	$30.72	$29.52	$29.60	$29.60	25,960
2022-12-15	$30.97	$31.46	$30.56	$30.94	$30.94	16,658
2022-12-14	$31.91	$31.91	$31.03	$31.26	$31.26	22,110
2022-12-13	$32.37	$32.40	$31.19	$31.19	$31.19	22,647
2022-12-12	$30.79	$31.46	$30.74	$31.46	$31.46	10,183
2022-12-09	$31.56	$32.15	$31.37	$31.37	$31.37	12,366
2022-12-08	$30.83	$31.96	$30.79	$31.54	$31.54	13,597
2022-12-07	$30.74	$31.76	$30.74	$31.76	$31.76	14,538
2022-12-06	$31.58	$31.58	$30.57	$30.85	$30.85	20,880
2022-12-05	$31.42	$31.65	$30.90	$31.01	$31.01	10,812
2022-12-02	$31.60	$32.88	$31.60	$32.13	$32.13	31,144
2022-12-01	$31.82	$32.09	$31.47	$31.50	$31.50	30,446
2022-11-30	$31.00	$31.21	$30.31	$30.86	$30.86	21,200
2022-11-29	$30.46	$31.19	$30.42	$30.63	$30.63	31,716
2022-11-28	$31.66	$31.66	$30.51	$30.51	$30.51	20,665
2022-11-25	$31.76	$32.60	$31.76	$32.20	$32.20	5,491
2022-11-23	$30.95	$32.00	$30.93	$31.73	$31.73	22,012
2022-11-22	$30.82	$31.40	$30.77	$30.89	$30.89	15,697
2022-11-21	$30.75	$31.14	$30.32	$30.70	$30.70	12,839
2022-11-18	$31.57	$31.57	$30.87	$31.04	$31.04	12,752
2022-11-17	$30.58	$31.05	$30.41	$30.97	$30.97	23,795
2022-11-16	$30.45	$31.46	$30.01	$30.55	$30.55	19,850
2022-11-15	$31.60	$32.31	$31.06	$31.65	$31.65	16,324
2022-11-14	$31.37	$31.78	$31.29	$31.40	$31.40	18,444
2022-11-11	$32.01	$32.78	$31.91	$32.78	$32.78	12,073
2022-11-10	$30.59	$32.53	$30.47	$32.32	$32.32	18,258
2022-11-09	$28.66	$29.91	$28.62	$28.95	$28.95	16,780
2022-11-08	$28.76	$29.75	$28.76	$28.99	$28.99	71,012
2022-11-07	$30.86	$30.86	$30.29	$30.82	$30.82	30,419
2022-11-04	$29.44	$30.89	$29.39	$30.61	$30.61	35,216
2022-11-03	$28.77	$29.80	$28.76	$29.41	$29.41	53,509
2022-11-02	$30.25	$31.11	$30.22	$30.48	$30.48	44,002
2022-11-01	$30.89	$30.89	$30.21	$30.40	$30.40	71,099
2022-10-31	$30.76	$30.81	$29.92	$30.12	$30.12	57,306
2022-10-28	$30.30	$31.32	$30.30	$30.75	$30.75	25,725
2022-10-27	$30.96	$31.54	$30.60	$30.75	$30.75	37,742
2022-10-26	$30.49	$30.96	$30.37	$30.48	$30.48	29,445
2022-10-25	$28.87	$30.38	$28.85	$29.89	$29.89	93,286
2022-10-24	$28.69	$29.05	$28.34	$28.80	$28.80	55,856
2022-10-21	$26.81	$28.00	$26.81	$27.66	$27.66	45,549
2022-10-20	$27.76	$28.44	$27.55	$27.80	$27.80	68,426
2022-10-19	$27.55	$28.41	$27.55	$27.59	$27.59	49,301
2022-10-18	$28.56	$28.93	$28.52	$28.75	$28.75	98,798
2022-10-17	$29.16	$29.30	$28.72	$29.00	$29.00	52,842
2022-10-14	$27.93	$27.93	$26.88	$26.97	$26.97	76,044
2022-10-13	$26.23	$27.64	$26.23	$27.23	$27.23	80,183
2022-10-12	$25.17	$25.40	$24.77	$25.28	$25.28	183,056
2022-10-11	$27.02	$27.63	$26.59	$26.77	$26.77	140,387
2022-10-10	$27.57	$27.76	$26.72	$27.04	$27.04	172,647
2022-10-07	$27.70	$27.73	$26.78	$27.22	$27.22	138,069
2022-10-06	$28.71	$29.00	$28.24	$28.40	$28.40	58,269
2022-10-05	$28.86	$29.35	$28.54	$29.24	$29.24	52,725
2022-10-04	$29.88	$30.70	$29.53	$30.19	$30.19	174,997
2022-10-03	$28.74	$29.46	$28.63	$29.41	$29.41	87,864
2022-09-30	$27.21	$28.15	$27.07	$27.31	$27.31	140,417
2022-09-29	$26.00	$26.30	$25.57	$26.30	$26.30	290,614
2022-09-28	$25.63	$27.55	$25.63	$27.51	$27.51	116,715
2022-09-27	$27.36	$27.37	$25.64	$25.89	$25.89	314,770
2022-09-26	$27.77	$27.91	$26.96	$27.42	$27.42	159,711
2022-09-23	$30.00	$30.19	$29.18	$29.38	$29.38	80,876
2022-09-22	$31.37	$31.68	$30.95	$31.24	$31.24	122,262
2022-09-21	$31.70	$32.35	$31.10	$31.40	$31.40	120,903
2022-09-20	$30.35	$31.32	$30.24	$30.93	$30.93	87,278
2022-09-19	$32.16	$33.40	$31.67	$33.15	$33.15	88,030
2022-09-16	$32.90	$33.38	$32.59	$32.99	$32.99	66,329
2022-09-15	$33.31	$34.19	$33.31	$33.46	$33.46	85,599
2022-09-14	$33.25	$33.78	$32.72	$33.25	$33.25	33,694
2022-09-13	$34.08	$34.31	$33.47	$34.15	$34.15	78,005
2022-09-12	$35.71	$36.37	$35.61	$35.63	$35.63	123,550
2022-09-09	$34.68	$35.30	$34.66	$35.16	$35.16	29,189
2022-09-08	$33.75	$34.27	$33.51	$33.68	$33.68	54,454
2022-09-07	$33.65	$34.52	$33.65	$34.13	$34.13	66,026
2022-09-06	$35.12	$35.14	$34.38	$34.45	$34.45	98,249
2022-09-02	$32.90	$33.70	$32.77	$32.83	$32.83	45,918
2022-09-01	$33.95	$34.49	$33.83	$34.47	$34.47	61,990
2022-08-31	$34.69	$34.82	$34.33	$34.51	$34.51	67,049
2022-08-30	$35.71	$35.84	$34.73	$35.07	$35.07	60,742
2022-08-29	$37.03	$37.03	$34.83	$35.15	$35.15	79,797
2022-08-26	$36.28	$36.31	$35.38	$35.51	$35.51	62,626
2022-08-25	$34.88	$36.11	$34.83	$35.53	$35.53	38,276
2022-08-24	$37.49	$37.49	$36.23	$36.76	$36.76	39,828
2022-08-23	$38.08	$38.15	$37.55	$37.68	$37.68	44,509
2022-08-22	$38.69	$38.69	$37.97	$38.07	$38.07	57,938
2022-08-19	$40.74	$40.74	$39.47	$39.59	$39.59	29,344
2022-08-18	$41.85	$42.25	$41.57	$41.75	$41.75	35,917
2022-08-17	$42.97	$42.99	$41.20	$41.50	$41.50	23,237
2022-08-16	$44.81	$45.81	$44.64	$45.81	$45.81	20,024
2022-08-15	$44.79	$45.64	$44.71	$45.14	$45.14	65,418
2022-08-12	$45.20	$45.44	$45.00	$45.44	$45.44	10,820
2022-08-11	$45.58	$45.99	$45.16	$45.37	$45.37	22,040
2022-08-10	$46.00	$46.89	$45.91	$46.49	$46.49	9,983
2022-08-09	$44.57	$44.98	$44.13	$44.19	$44.19	45,323
2022-08-08	$45.55	$46.17	$44.51	$45.26	$45.26	27,283
2022-08-05	$44.70	$46.25	$44.70	$45.27	$45.27	27,642
2022-08-04	$45.41	$46.79	$44.97	$46.34	$46.34	12,732
2022-08-03	$45.52	$46.45	$45.52	$45.88	$45.88	19,708
2022-08-02	$45.10	$45.86	$44.32	$44.93	$44.93	23,275
2022-08-01	$46.26	$47.59	$46.26	$46.70	$46.70	38,641
2022-07-29	$45.82	$46.99	$45.68	$46.14	$46.14	15,646
2022-07-28	$45.47	$46.01	$44.81	$46.00	$46.00	50,095
2022-07-27	$44.95	$45.41	$44.66	$45.41	$45.41	19,494
2022-07-26	$43.95	$45.05	$43.86	$44.18	$44.18	28,852
2022-07-25	$45.19	$45.45	$45.01	$45.17	$45.17	31,411
2022-07-22	$44.57	$44.77	$43.62	$44.36	$44.36	35,299
2022-07-21	$43.11	$44.49	$42.90	$44.29	$44.29	30,736
2022-07-20	$43.00	$43.56	$42.78	$43.17	$43.17	21,923
2022-07-19	$42.90	$43.75	$42.87	$43.63	$43.63	75,336
2022-07-18	$42.72	$42.86	$42.04	$42.06	$42.06	35,884
2022-07-15	$41.71	$42.64	$41.38	$41.64	$41.64	43,749
2022-07-14	$41.04	$41.24	$40.75	$41.08	$41.08	38,288
2022-07-13	$41.95	$42.41	$41.68	$42.09	$42.09	40,249
2022-07-12	$42.45	$43.48	$42.45	$42.52	$42.52	34,518
2022-07-11	$42.53	$42.62	$42.30	$42.45	$42.45	72,170
2022-07-08	$42.77	$43.16	$42.14	$42.70	$42.70	30,373
2022-07-07	$42.76	$43.10	$42.00	$42.65	$42.65	90,204
2022-07-06	$44.47	$46.30	$44.18	$44.64	$44.64	54,715
2022-07-05	$43.84	$44.45	$43.29	$44.35	$44.35	39,356
2022-07-01	$44.61	$46.01	$44.61	$45.85	$45.85	34,173
2022-06-30	$45.19	$45.70	$45.14	$45.52	$45.52	21,134
2022-06-29	$46.31	$46.61	$46.21	$46.21	$46.21	55,217
2022-06-28	$46.95	$47.29	$46.18	$46.18	$46.18	42,713
2022-06-27	$46.86	$46.95	$46.28	$46.50	$46.50	56,715
2022-06-24	$46.35	$46.54	$46.11	$46.25	$46.25	28,343
2022-06-23	$44.46	$45.38	$44.42	$45.26	$45.26	24,111
2022-06-22	$44.60	$46.04	$44.40	$44.71	$44.71	37,220
2022-06-21	$46.14	$47.51	$45.24	$45.79	$45.79	51,533
2022-06-17	$48.10	$48.51	$47.22	$47.65	$47.65	23,474
2022-06-16	$48.32	$48.89	$48.19	$48.19	$48.19	40,830
2022-06-15	$53.22	$54.94	$53.00	$53.66	$50.76	23,053
2022-06-14	$51.73	$52.10	$51.09	$51.70	$48.90	53,672
2022-06-13	$51.60	$52.19	$51.35	$51.45	$48.67	31,907
2022-06-10	$54.48	$55.81	$53.92	$54.17	$51.24	15,818
2022-06-09	$54.71	$55.84	$54.44	$54.44	$51.49	16,421
2022-06-08	$55.29	$56.60	$55.27	$55.39	$52.39	11,540
2022-06-07	$55.61	$56.52	$55.51	$56.44	$53.39	11,850
2022-06-06	$56.17	$56.39	$56.07	$56.27	$53.22	6,842
2022-06-03	$56.92	$56.92	$54.76	$54.76	$51.80	8,695
2022-06-02	$55.00	$56.46	$55.00	$56.45	$53.40	24,220
2022-06-01	$55.16	$55.16	$54.35	$54.64	$51.68	14,523
2022-05-31	$54.68	$55.34	$54.23	$55.34	$52.35	30,869
2022-05-27	$56.90	$56.90	$56.24	$56.54	$53.48	11,429
2022-05-26	$56.19	$56.62	$56.19	$56.41	$53.36	14,964
2022-05-25	$53.34	$54.71	$53.34	$54.71	$51.75	16,907
2022-05-24	$53.32	$55.16	$53.18	$54.18	$51.25	26,072
2022-05-23	$54.31	$54.44	$53.67	$53.67	$50.77	27,748
2022-05-20	$53.38	$53.38	$52.41	$52.84	$49.98	14,775
2022-05-19	$51.59	$52.44	$51.56	$52.15	$49.32	28,099
2022-05-18	$52.87	$52.96	$51.65	$51.65	$48.86	13,143
2022-05-17	$53.57	$53.61	$53.08	$53.56	$50.66	25,676
2022-05-16	$51.46	$52.89	$51.10	$51.92	$49.11	30,308
2022-05-13	$51.30	$51.84	$51.23	$51.75	$48.95	15,916
2022-05-12	$50.60	$51.50	$50.59	$51.21	$48.44	50,003
2022-05-11	$51.70	$51.71	$50.29	$50.29	$47.57	16,759
2022-05-10	$52.09	$52.09	$50.76	$51.65	$48.86	37,501
2022-05-09	$50.20	$50.71	$49.53	$50.02	$47.31	44,435
2022-05-06	$50.54	$51.61	$50.08	$50.28	$47.56	22,730
2022-05-05	$52.66	$52.70	$51.39	$51.55	$48.76	33,820
2022-05-04	$52.64	$53.91	$52.40	$53.91	$50.99	26,479
2022-05-03	$53.15	$53.71	$53.06	$53.40	$50.51	47,106
2022-05-02	$51.25	$52.59	$51.25	$51.84	$49.04	48,960
2022-04-29	$52.72	$53.09	$52.06	$52.06	$49.24	25,653
2022-04-28	$52.61	$52.89	$52.03	$52.45	$49.61	35,604
2022-04-27	$52.63	$52.90	$51.88	$52.07	$49.25	22,237
2022-04-26	$56.32	$56.42	$54.73	$56.32	$53.27	51,428
2022-04-25	$56.14	$56.59	$55.50	$56.32	$53.27	51,428
2022-04-22	$57.90	$57.90	$56.46	$56.46	$56.46	13,103
2022-04-21	$59.12	$59.17	$57.81	$57.81	$57.81	16,036
2022-04-20	$57.46	$57.98	$57.21	$57.80	$57.80	18,609
2022-04-19	$56.47	$57.28	$56.34	$57.00	$57.00	91,867
2022-04-18	$56.46	$57.25	$55.66	$56.38	$56.38	30,319
2022-04-14	$56.10	$56.87	$55.86	$56.76	$56.76	32,276
2022-04-13	$55.62	$56.10	$55.62	$56.10	$56.10	21,407
2022-04-12	$56.80	$57.13	$56.15	$56.32	$56.32	45,459
2022-04-11	$56.62	$56.79	$55.81	$55.93	$55.93	34,744
2022-04-08	$56.35	$57.79	$56.35	$56.71	$56.71	34,858
2022-04-07	$57.49	$57.65	$56.40	$57.50	$57.50	37,448
2022-04-06	$58.14	$58.75	$57.66	$58.62	$58.62	24,468
2022-04-05	$57.90	$58.35	$57.46	$57.80	$57.80	50,040
2022-04-04	$57.68	$59.31	$57.60	$57.94	$57.94	63,552
2022-04-01	$55.99	$56.78	$55.79	$56.78	$56.78	19,760
2022-03-31	$56.49	$57.02	$56.14	$56.14	$56.14	43,253
2022-03-30	$56.65	$56.96	$56.24	$56.41	$56.41	64,469
2022-03-29	$56.75	$57.11	$56.03	$57.01	$57.01	59,667
2022-03-28	$55.03	$55.38	$54.59	$54.89	$54.89	41,751
2022-03-25	$56.23	$56.23	$55.09	$55.64	$55.64	42,377
2022-03-24	$58.36	$58.36	$57.56	$57.74	$57.74	30,761
2022-03-23	$58.73	$60.42	$58.52	$58.63	$58.63	40,609
2022-03-22	$60.61	$61.65	$60.07	$60.78	$60.78	37,991
2022-03-21	$59.94	$60.62	$58.58	$59.81	$59.81	20,500
2022-03-18	$59.48	$62.64	$59.48	$61.18	$61.18	19,820
2022-03-17	$59.11	$61.08	$58.65	$59.88	$59.88	34,139
2022-03-16	$60.47	$61.12	$59.54	$61.12	$61.12	21,871
2022-03-15	$59.11	$59.74	$58.08	$58.58	$58.58	54,553
2022-03-14	$60.75	$61.09	$59.40	$59.56	$59.56	47,036
2022-03-11	$56.44	$59.22	$56.36	$56.75	$56.75	23,890
2022-03-10	$59.47	$61.21	$58.60	$61.21	$57.87	29,941
2022-03-09	$61.08	$64.00	$60.70	$62.08	$58.68	43,967
2022-03-08	$61.04	$63.66	$60.23	$60.45	$57.15	43,630
2022-03-07	$61.00	$61.95	$60.08	$60.23	$56.94	39,832
2022-03-04	$61.17	$61.23	$60.63	$61.02	$57.69	18,836
2022-03-03	$63.62	$64.00	$62.17	$62.65	$59.23	45,335
2022-03-02	$64.58	$64.93	$63.35	$63.36	$59.90	52,435
2022-03-01	$62.78	$62.87	$61.20	$61.23	$57.89	82,767
2022-02-28	$64.71	$65.04	$63.70	$64.28	$60.77	48,861
2022-02-25	$61.80	$62.73	$61.70	$62.45	$59.04	24,665
2022-02-24	$60.54	$62.17	$60.45	$61.98	$58.59	82,037
2022-02-23	$65.24	$65.24	$64.15	$64.15	$60.65	38,193
2022-02-22	$65.77	$66.37	$64.86	$65.14	$61.58	26,928
2022-02-18	$65.50	$65.99	$65.32	$65.77	$62.18	18,463
2022-02-17	$65.65	$65.91	$65.37	$65.60	$62.01	26,521
2022-02-16	$66.50	$66.88	$66.27	$66.88	$63.23	19,844
2022-02-15	$66.53	$67.01	$66.52	$66.82	$63.17	16,854
2022-02-14	$65.86	$66.29	$65.55	$66.14	$62.52	41,621
2022-02-11	$66.15	$66.63	$65.46	$65.83	$62.23	58,070
2022-02-10	$67.01	$67.10	$65.85	$66.01	$62.40	37,594
2022-02-09	$67.61	$67.61	$66.73	$66.81	$63.16	39,218
2022-02-08	$65.90	$66.24	$65.89	$66.15	$62.54	36,411
2022-02-07	$65.00	$65.12	$64.67	$64.73	$61.19	30,037
2022-02-04	$64.30	$64.38	$63.71	$64.06	$60.56	65,019
2022-02-03	$65.50	$65.63	$64.70	$64.71	$61.18	121,955
2022-02-02	$66.18	$66.25	$65.71	$65.87	$62.27	21,445
2022-02-01	$64.54	$65.14	$63.69	$64.59	$61.06	19,876
2022-01-31	$64.14	$65.00	$63.91	$64.58	$61.05	50,011
2022-01-28	$63.78	$63.93	$62.75	$63.93	$60.44	46,111
2022-01-27	$63.56	$63.81	$62.42	$63.04	$59.60	57,891
2022-01-26	$65.35	$65.38	$63.11	$63.43	$59.97	44,680
2022-01-25	$64.39	$65.03	$63.63	$64.61	$61.08	45,535
2022-01-24	$65.44	$66.25	$64.31	$66.25	$62.63	58,718
2022-01-21	$69.78	$70.28	$69.11	$69.72	$65.91	49,483
2022-01-20	$71.20	$71.92	$69.93	$69.94	$66.12	41,628
2022-01-19	$71.18	$71.63	$69.94	$70.13	$66.30	23,966
2022-01-18	$70.10	$70.54	$69.66	$70.13	$66.30	23,966
2022-01-14	$72.66	$72.66	$70.56	$71.28	$67.39	23,621
2022-01-13	$72.33	$73.46	$71.80	$72.12	$68.18	21,890
2022-01-12	$72.70	$73.19	$72.28	$73.19	$69.19	12,658
2022-01-11	$72.87	$74.36	$72.80	$74.35	$70.29	30,058
2022-01-10	$74.12	$74.12	$72.16	$73.47	$69.46	24,630
2022-01-07	$76.40	$77.30	$76.34	$76.84	$72.64	9,989
2022-01-06	$76.69	$77.05	$76.34	$76.92	$72.72	15,844
2022-01-05	$79.72	$79.72	$77.70	$77.70	$73.46	16,068
2022-01-04	$79.24	$79.57	$78.73	$78.73	$74.43	11,924
2022-01-03	$79.15	$79.40	$75.21	$79.40	$75.06	8,369
2021-12-31	$80.27	$80.35	$78.45	$79.15	$74.82	6,524
2021-12-30	$78.27	$79.59	$77.40	$78.02	$73.76	7,966
2021-12-29	$79.19	$79.19	$78.08	$78.78	$74.48	8,548
2021-12-28	$75.40	$78.50	$75.40	$77.90	$73.65	9,369
2021-12-27	$78.85	$78.97	$74.84	$74.91	$70.82	8,328
2021-12-23	$76.85	$77.56	$76.50	$76.81	$72.61	7,753
2021-12-22	$75.23	$76.16	$75.21	$76.16	$72.00	14,935
2021-12-21	$73.92	$75.41	$73.23	$73.69	$69.67	16,177
2021-12-20	$71.94	$73.45	$71.32	$72.58	$68.62	16,855
2021-12-17	$73.03	$74.02	$72.94	$73.18	$69.18	11,530
2021-12-16	$74.30	$74.59	$73.01	$73.01	$69.02	26,742
2021-12-15	$74.80	$74.98	$73.67	$74.98	$70.88	15,763
2021-12-14	$75.17	$75.76	$74.09	$75.07	$70.96	12,789
2021-12-13	$74.59	$75.70	$74.32	$74.52	$70.45	17,477
2021-12-10	$76.40	$76.40	$74.41	$74.83	$70.74	11,339
2021-12-09	$75.43	$76.45	$74.85	$75.30	$71.19	11,334
2021-12-08	$75.45	$76.00	$75.39	$76.00	$71.85	6,514
2021-12-07	$75.62	$75.63	$74.47	$75.27	$71.16	14,890
2021-12-06	$74.15	$74.94	$73.59	$74.44	$70.37	36,454
2021-12-03	$75.32	$75.32	$74.02	$74.53	$70.46	13,064
2021-12-02	$74.97	$75.48	$74.40	$74.93	$70.84	12,798
2021-12-01	$74.40	$75.71	$73.48	$73.48	$69.47	15,287
2021-11-30	$73.87	$74.52	$72.46	$73.00	$69.01	23,764
2021-11-29	$74.57	$74.91	$73.62	$74.07	$70.02	17,053
2021-11-26	$75.44	$75.44	$72.86	$73.52	$69.50	7,773
2021-11-24	$76.00	$76.00	$75.19	$75.63	$71.50	4,134
2021-11-23	$75.17	$75.17	$74.24	$74.74	$70.66	7,183
2021-11-22	$75.47	$75.77	$74.38	$74.43	$70.36	10,340
2021-11-19	$75.03	$76.12	$74.75	$75.86	$71.72	9,751
2021-11-18	$76.45	$76.84	$76.10	$76.47	$72.29	16,398
2021-11-17	$72.76	$73.51	$72.54	$72.98	$68.99	5,263
2021-11-16	$73.17	$73.46	$72.81	$73.02	$69.03	8,990
2021-11-15	$73.68	$73.68	$72.34	$72.91	$68.93	9,149
2021-11-12	$74.29	$74.29	$73.17	$74.17	$70.12	4,735
2021-11-11	$72.78	$73.95	$72.78	$73.94	$69.90	9,751
2021-11-10	$73.36	$73.64	$72.84	$73.07	$69.08	6,312
2021-11-09	$72.59	$73.06	$71.91	$72.63	$68.66	7,182
2021-11-08	$74.00	$74.91	$73.98	$74.31	$70.25	9,508
2021-11-05	$72.96	$73.42	$72.35	$73.42	$69.41	9,206
2021-11-04	$73.96	$74.48	$73.33	$74.48	$70.41	12,487
2021-11-03	$72.13	$74.15	$72.13	$73.50	$69.49	8,006
2021-11-02	$73.49	$74.23	$72.82	$73.12	$69.13	11,018
2021-11-01	$72.63	$73.25	$72.61	$73.12	$69.13	11,018
2021-10-29	$74.99	$74.99	$74.45	$74.67	$70.59	7,217
2021-10-28	$74.65	$75.23	$74.18	$75.20	$71.09	9,996
2021-10-27	$74.65	$75.66	$74.65	$75.07	$70.97	9,005
2021-10-26	$74.71	$74.71	$73.86	$74.15	$70.10	13,912
2021-10-25	$72.10	$73.23	$71.91	$72.59	$68.63	16,181
2021-10-22	$72.24	$73.40	$72.19	$72.33	$68.38	5,628
2021-10-21	$72.87	$73.79	$72.46	$73.07	$69.08	10,880
2021-10-20	$72.85	$74.24	$72.44	$73.99	$69.95	4,843
2021-10-19	$73.77	$75.15	$73.51	$73.82	$69.79	12,126
2021-10-18	$72.48	$73.61	$72.48	$73.33	$69.32	17,439
2021-10-15	$73.74	$74.17	$73.67	$74.17	$70.12	9,675
2021-10-14	$73.36	$73.71	$72.88	$73.53	$69.51	9,402
2021-10-13	$72.46	$73.74	$72.36	$72.74	$68.76	11,499
2021-10-12	$69.25	$69.92	$69.25	$69.78	$65.97	12,393
2021-10-11	$70.00	$70.67	$69.15	$69.79	$65.97	11,713
2021-10-08	$69.60	$70.46	$69.19	$69.20	$65.42	9,731
2021-10-07	$68.62	$70.29	$68.62	$69.57	$65.77	11,127
2021-10-06	$68.72	$69.59	$68.23	$69.59	$65.79	6,516
2021-10-05	$70.13	$71.58	$69.96	$70.65	$66.79	15,701
2021-10-04	$70.84	$71.60	$70.55	$70.62	$66.76	13,121
2021-10-01	$72.05	$72.05	$70.56	$71.29	$67.40	16,454
2021-09-30	$73.15	$73.89	$72.13	$73.07	$69.08	16,073
2021-09-29	$71.88	$72.76	$71.56	$72.08	$68.14	28,333
2021-09-28	$72.30	$72.95	$71.46	$71.67	$67.76	9,902
2021-09-27	$75.20	$76.11	$74.74	$76.11	$71.95	9,485
2021-09-24	$75.28	$76.25	$75.10	$75.25	$71.14	6,163
2021-09-23	$76.75	$77.24	$76.24	$76.61	$72.42	5,385
2021-09-22	$76.37	$77.95	$76.37	$77.59	$73.35	8,057
2021-09-21	$76.68	$76.95	$75.43	$76.79	$72.60	13,347
2021-09-20	$75.60	$76.18	$74.86	$75.39	$71.27	8,362
2021-09-17	$77.73	$77.99	$76.43	$77.94	$73.68	6,679
2021-09-16	$77.00	$78.17	$77.00	$78.17	$73.90	9,759
2021-09-15	$77.93	$78.84	$77.07	$77.82	$73.57	9,462
2021-09-14	$77.02	$77.91	$76.45	$76.45	$72.27	7,816
2021-09-13	$77.83	$78.92	$77.26	$78.92	$74.61	6,216
2021-09-10	$76.29	$76.77	$75.81	$76.24	$72.07	3,987
2021-09-09	$75.88	$76.38	$75.67	$76.01	$71.86	9,251
2021-09-08	$76.00	$76.02	$74.87	$75.14	$71.04	10,425
2021-09-07	$78.60	$79.23	$77.91	$78.14	$73.87	14,595
2021-09-03	$80.00	$81.15	$79.52	$80.25	$75.86	3,019
2021-09-02	$80.22	$80.98	$79.77	$80.80	$76.39	6,005
2021-09-01	$82.04	$82.38	$81.17	$81.52	$77.07	6,401
2021-08-31	$80.04	$81.55	$80.04	$81.05	$76.62	12,613
2021-08-30	$80.17	$81.10	$79.67	$80.66	$76.25	5,769
2021-08-27	$80.08	$80.66	$80.02	$80.66	$76.26	4,460
2021-08-26	$79.55	$79.78	$79.13	$79.32	$74.99	7,974
2021-08-25	$79.76	$80.31	$79.00	$79.81	$75.45	7,711
2021-08-24	$78.51	$79.68	$78.51	$79.20	$74.87	6,960
2021-08-23	$77.59	$78.55	$77.23	$78.25	$73.98	5,992
2021-08-20	$77.85	$80.30	$77.71	$77.98	$73.72	6,647
2021-08-19	$79.56	$81.20	$77.80	$78.54	$74.25	6,921
2021-08-18	$77.87	$80.50	$77.87	$79.46	$75.12	13,258
2021-08-17	$79.64	$79.64	$78.59	$79.50	$75.16	15,775
2021-08-16	$80.18	$82.60	$80.07	$80.75	$76.34	14,921
2021-08-13	$80.88	$82.97	$79.95	$81.31	$76.87	6,768
2021-08-12	$80.76	$80.85	$80.54	$80.54	$76.14	5,420
2021-08-11	$82.44	$82.97	$80.88	$81.94	$77.46	4,148
2021-08-10	$80.84	$82.99	$80.84	$81.50	$77.05	7,491
2021-08-09	$79.73	$81.99	$79.31	$81.05	$76.62	9,462
2021-08-06	$81.07	$81.82	$80.73	$81.65	$77.19	6,545
2021-08-05	$80.74	$82.95	$80.48	$81.83	$77.36	7,454
2021-08-04	$80.85	$82.25	$80.06	$80.06	$75.69	10,307
2021-08-03	$81.29	$82.11	$81.00	$82.04	$77.55	9,882
2021-08-02	$81.42	$81.65	$80.72	$81.03	$76.60	7,696
2021-07-30	$81.52	$81.81	$80.65	$81.61	$77.15	94,688
2021-07-29	$81.77	$82.74	$81.64	$81.66	$77.20	6,792
2021-07-28	$80.08	$82.20	$79.92	$80.50	$76.10	6,923
2021-07-27	$79.85	$82.30	$79.42	$79.96	$75.59	7,424
2021-07-26	$80.89	$81.49	$80.22	$80.22	$75.84	6,773
2021-07-23	$78.86	$80.65	$78.86	$80.65	$76.24	22,733
2021-07-22	$80.65	$80.89	$79.46	$80.89	$76.47	10,199
2021-07-21	$83.69	$84.48	$82.90	$83.71	$76.30	9,747
2021-07-20	$80.55	$81.36	$79.92	$81.00	$73.83	12,851
2021-07-19	$80.74	$80.74	$78.92	$79.54	$72.50	7,573
2021-07-16	$82.27	$82.27	$81.12	$81.42	$74.21	93,079
2021-07-15	$83.41	$83.65	$81.52	$82.31	$75.03	82,394
2021-07-14	$84.73	$85.00	$84.00	$84.66	$77.17	4,861
2021-07-13	$83.43	$85.25	$83.41	$83.65	$76.25	4,756
2021-07-12	$84.28	$85.28	$83.35	$83.75	$76.34	5,432
2021-07-09	$83.41	$85.50	$83.41	$84.36	$76.89	2,940
2021-07-08	$81.11	$83.15	$80.53	$82.15	$74.88	10,441
2021-07-07	$85.46	$86.50	$84.67	$86.39	$78.74	5,298
2021-07-06	$85.82	$86.36	$84.37	$85.05	$77.53	6,887
2021-07-02	$84.05	$84.95	$84.05	$84.95	$77.43	3,440
2021-07-01	$84.40	$84.78	$83.59	$84.43	$76.96	5,303
2021-06-30	$82.78	$84.60	$82.53	$83.33	$75.95	6,224
2021-06-29	$83.47	$84.50	$82.41	$83.73	$76.32	7,238
2021-06-28	$83.69	$83.69	$82.19	$83.19	$75.83	25,956
2021-06-25	$83.62	$83.63	$83.09	$83.14	$75.78	13,858
2021-06-24	$83.45	$83.59	$82.85	$83.15	$75.79	24,014
2021-06-23	$84.55	$84.79	$84.21	$84.45	$76.98	13,609
2021-06-22	$84.29	$86.26	$84.11	$85.49	$77.92	128,762
2021-06-21	$86.35	$87.33	$85.22	$86.45	$78.80	21,057
2021-06-18	$84.50	$85.95	$83.11	$84.88	$77.37	6,506
2021-06-17	$86.40	$87.20	$86.40	$87.20	$79.48	3,102
2021-06-16	$88.25	$88.31	$87.47	$87.47	$79.72	2,277
2021-06-15	$88.46	$88.67	$88.37	$88.54	$80.70	2,855
2021-06-14	$88.46	$89.26	$88.34	$89.26	$81.36	3,366
2021-06-11	$87.98	$88.04	$86.95	$88.01	$80.22	8,514
2021-06-10	$87.75	$88.33	$87.26	$88.33	$80.51	8,643
2021-06-09	$91.00	$91.00	$89.11	$89.40	$81.49	13,325
2021-06-08	$94.16	$94.16	$92.28	$93.52	$85.24	2,416
2021-06-07	$92.86	$95.50	$91.74	$93.65	$85.36	3,377
2021-06-04	$91.22	$92.70	$90.75	$91.58	$83.47	2,848
2021-06-03	$93.14	$93.15	$90.36	$91.28	$83.20	7,806
2021-06-02	$93.83	$93.93	$92.03	$93.86	$85.55	3,936
2021-06-01	$93.11	$93.45	$92.44	$92.61	$84.41	3,625
2021-05-28	$90.80	$93.65	$90.62	$91.45	$83.36	5,499
2021-05-27	$88.49	$89.24	$88.33	$88.81	$80.95	4,699
2021-05-26	$89.42	$89.91	$89.31	$89.31	$81.40	2,187
2021-05-25	$87.81	$88.43	$87.70	$88.09	$80.29	15,113
2021-05-24	$88.15	$88.71	$86.97	$88.71	$80.86	12,240
2021-05-21	$87.45	$88.55	$87.45	$88.55	$80.71	22,225
2021-05-20	$87.90	$88.47	$87.89	$88.00	$80.21	11,920
2021-05-19	$87.36	$90.80	$87.36	$89.09	$81.20	2,778
2021-05-18	$90.59	$90.80	$88.19	$89.97	$82.01	7,051
2021-05-17	$89.15	$89.50	$89.10	$89.10	$81.21	4,338
2021-05-14	$90.06	$90.80	$89.86	$90.21	$82.23	6,665
2021-05-13	$88.00	$88.32	$86.67	$87.53	$79.78	3,481
2021-05-12	$89.34	$89.34	$88.19	$89.05	$81.17	7,049
2021-05-11	$89.80	$92.08	$89.21	$89.49	$81.57	8,220
2021-05-10	$90.23	$93.00	$90.16	$93.00	$84.77	6,163
2021-05-07	$89.54	$91.60	$89.54	$91.60	$83.49	9,375
2021-05-06	$90.18	$90.18	$87.90	$89.21	$81.31	6,852
2021-05-05	$86.99	$89.63	$86.99	$89.43	$81.52	2,328
2021-05-04	$86.79	$86.79	$85.70	$86.57	$78.91	4,864
2021-05-03	$89.42	$89.79	$87.95	$88.88	$81.01	3,060
2021-04-30	$87.61	$88.06	$86.34	$87.10	$79.39	4,211
2021-04-29	$88.54	$88.69	$87.87	$88.69	$80.84	3,402
2021-04-28	$89.17	$89.17	$87.14	$87.48	$79.74	2,404
2021-04-27	$88.65	$88.70	$87.40	$87.40	$79.66	9,940
2021-04-26	$89.05	$89.18	$88.44	$88.56	$80.72	7,451
2021-04-23	$88.52	$89.90	$87.97	$89.83	$81.88	5,574
2021-04-22	$88.94	$88.94	$87.31	$88.09	$80.30	5,728
2021-04-21	$88.71	$89.18	$88.66	$89.18	$81.29	3,829
2021-04-20	$88.31	$89.45	$87.90	$88.59	$80.75	16,130
2021-04-19	$88.91	$90.60	$88.91	$90.60	$82.58	3,258
2021-04-16	$90.05	$90.35	$89.42	$90.35	$82.35	4,018
2021-04-15	$89.09	$90.24	$89.09	$89.51	$81.59	4,297
2021-04-14	$88.50	$88.59	$87.88	$88.41	$80.59	2,348
2021-04-13	$88.23	$89.14	$88.05	$88.53	$80.69	4,941
2021-04-12	$89.71	$89.71	$86.56	$86.56	$78.90	32,929
2021-04-09	$89.77	$90.19	$89.19	$90.19	$82.21	5,167
2021-04-08	$88.82	$89.08	$86.87	$87.80	$80.02	6,838
2021-04-07	$88.73	$89.50	$88.59	$88.63	$80.78	15,498
2021-04-06	$86.65	$87.42	$86.60	$87.20	$79.48	132,509
2021-04-05	$86.10	$87.20	$84.77	$86.75	$79.07	3,685
2021-04-01	$85.05	$85.75	$83.80	$85.55	$77.98	3,392
2021-03-31	$83.05	$83.05	$82.28	$82.94	$75.60	1,792
2021-03-30	$82.17	$83.65	$82.17	$83.30	$75.93	2,459
2021-03-29	$83.49	$83.49	$82.00	$82.60	$75.29	5,312
2021-03-26	$84.68	$84.90	$84.03	$84.90	$77.39	9,182
2021-03-25	$84.59	$84.59	$82.34	$84.14	$76.69	5,401
2021-03-24	$81.86	$81.94	$80.76	$81.43	$74.22	3,831
2021-03-23	$82.94	$83.02	$81.55	$82.11	$74.84	5,626
2021-03-22	$82.92	$83.13	$80.41	$81.92	$74.67	3,937
2021-03-19	$81.86	$84.90	$81.86	$84.85	$77.34	7,148
2021-03-18	$83.26	$84.50	$82.13	$82.72	$75.40	3,967
2021-03-17	$84.24	$84.64	$83.19	$84.04	$76.60	3,719
2021-03-16	$85.08	$85.36	$84.13	$85.10	$77.57	4,142
2021-03-15	$82.18	$82.18	$82.14	$82.14	$74.87	1,889
2021-03-12	$82.36	$83.67	$82.36	$83.30	$75.93	3,625
2021-03-11	$84.40	$87.00	$84.40	$86.55	$75.79	5,059
2021-03-10	$86.93	$86.93	$86.25	$86.50	$75.75	19,663
2021-03-09	$85.83	$86.00	$85.45	$86.00	$75.31	4,243
2021-03-08	$84.05	$85.61	$84.05	$85.36	$74.75	4,063
2021-03-05	$82.58	$82.58	$81.55	$82.42	$72.18	4,859
2021-03-04	$80.74	$83.29	$80.10	$81.69	$71.54	2,819
2021-03-03	$80.73	$82.40	$79.77	$82.40	$72.16	5,481
2021-03-02	$77.04	$77.44	$75.66	$76.59	$67.07	65,919
2021-03-01	$76.46	$77.52	$76.10	$76.87	$67.32	6,733
2021-02-26	$74.05	$74.28	$73.20	$73.20	$64.10	8,526
2021-02-25	$76.98	$76.98	$74.63	$75.46	$66.08	3,161
2021-02-24	$78.86	$80.00	$78.73	$78.98	$69.16	4,133
2021-02-23	$77.78	$78.76	$77.75	$78.24	$68.52	3,027
2021-02-22	$76.45	$79.35	$76.45	$79.09	$69.26	3,797
2021-02-19	$78.95	$78.95	$77.61	$78.44	$68.69	4,270
2021-02-18	$77.78	$79.20	$77.78	$77.93	$68.24	2,960
2021-02-17	$77.38	$77.93	$76.66	$77.93	$68.24	2,960
2021-02-16	$79.01	$79.91	$78.77	$79.91	$69.98	4,901
2021-02-12	$76.40	$76.54	$76.40	$76.54	$67.03	1,826
2021-02-11	$76.15	$76.84	$75.35	$76.84	$67.29	5,283
2021-02-10	$76.91	$76.91	$74.82	$76.02	$66.57	3,239
2021-02-09	$78.20	$78.70	$77.31	$78.70	$68.92	8,356
2021-02-08	$78.32	$78.32	$75.80	$77.54	$67.90	5,519
2021-02-05	$77.00	$77.00	$77.00	$77.00	$67.43	1,492
2021-02-04	$76.36	$76.69	$74.81	$74.81	$65.51	3,619
2021-02-03	$74.98	$75.46	$73.81	$73.90	$64.72	3,002
2021-02-02	$72.67	$72.69	$72.67	$72.69	$63.66	2,474
2021-02-01	$72.59	$73.84	$72.59	$73.61	$64.46	3,441
2021-01-29	$70.56	$71.09	$70.39	$70.91	$62.10	4,283
2021-01-28	$73.29	$73.41	$71.89	$72.51	$63.50	5,080
2021-01-27	$73.59	$74.19	$72.44	$73.24	$64.14	4,715
2021-01-26	$75.07	$75.54	$73.57	$73.57	$64.43	3,819
2021-01-25	$74.51	$74.93	$73.81	$74.34	$65.10	7,225
2021-01-22	$75.35	$76.12	$74.45	$75.32	$65.96	3,116
2021-01-21	$76.00	$76.59	$75.10	$75.51	$66.13	9,326
2021-01-20	$76.03	$76.52	$74.57	$76.51	$67.00	20,175
2021-01-19	$75.61	$75.80	$74.90	$75.55	$66.16	7,448
2021-01-15	$73.86	$74.65	$73.49	$74.60	$65.33	9,841
2021-01-14	$74.00	$74.75	$74.00	$74.74	$65.45	5,335
2021-01-13	$73.64	$73.64	$72.70	$72.80	$63.75	82,438
2021-01-12	$76.68	$77.30	$76.54	$77.29	$67.68	6,614
2021-01-11	$77.03	$77.65	$76.37	$77.41	$67.79	38,394
2021-01-08	$78.68	$79.72	$78.68	$79.42	$69.55	16,727
2021-01-07	$76.61	$77.39	$76.09	$77.25	$67.65	36,755
2021-01-06	$76.66	$78.00	$76.40	$78.00	$68.31	22,172
2021-01-05	$75.04	$75.69	$74.45	$74.45	$65.20	13,443
2021-01-04	$76.58	$76.58	$73.26	$74.56	$65.29	5,169
2020-12-31	$75.09	$77.01	$75.09	$76.49	$66.98	6,898
2020-12-30	$78.10	$78.33	$77.15	$77.15	$67.56	2,466
2020-12-29	$78.39	$78.39	$76.65	$77.20	$67.61	13,932
2020-12-28	$78.89	$79.33	$78.47	$79.33	$69.47	2,317
2020-12-24	$77.90	$79.56	$77.84	$77.90	$68.22	9,680
2020-12-23	$77.50	$78.19	$76.69	$78.19	$68.47	2,937
2020-12-22	$72.77	$73.80	$72.05	$73.55	$64.41	34,208
2020-12-21	$71.59	$73.99	$71.00	$73.50	$64.37	4,265
2020-12-18	$72.97	$74.65	$72.97	$74.65	$65.37	4,475
2020-12-17	$74.55	$75.49	$73.38	$73.76	$64.59	6,580
2020-12-16	$72.86	$74.40	$72.86	$74.40	$65.15	2,510
2020-12-15	$70.07	$72.70	$70.07	$71.66	$62.75	9,388
2020-12-14	$70.24	$70.64	$69.75	$70.05	$61.35	12,583
2020-12-11	$67.40	$67.40	$64.78	$65.96	$57.76	5,988
2020-12-10	$69.30	$69.34	$67.67	$68.60	$60.07	6,248
2020-12-09	$74.15	$74.15	$72.71	$73.25	$64.15	2,781
2020-12-08	$73.81	$73.81	$72.91	$72.95	$63.88	3,485
2020-12-07	$73.93	$74.25	$73.63	$73.93	$64.74	12,219
2020-12-04	$79.32	$80.04	$78.69	$79.33	$69.47	182,413
2020-12-03	$77.59	$78.25	$77.25	$78.25	$68.53	5,207
2020-12-02	$74.81	$75.12	$74.54	$74.93	$65.61	10,888
2020-12-01	$75.19	$77.80	$74.04	$76.97	$67.40	4,924
2020-11-30	$72.68	$72.75	$71.88	$72.50	$63.49	17,579
2020-11-27	$72.69	$72.80	$72.07	$72.80	$63.75	1,566
2020-11-25	$75.30	$76.71	$74.50	$74.50	$65.24	3,991
2020-11-24	$76.37	$77.26	$76.37	$76.51	$65.38	6,090
2020-11-23	$77.11	$77.81	$76.56	$77.41	$66.15	6,361
2020-11-20	$76.60	$77.16	$76.56	$76.86	$65.68	3,016
2020-11-19	$77.00	$77.50	$77.00	$77.35	$66.10	3,942
2020-11-18	$77.80	$78.15	$77.14	$77.15	$65.93	5,212
2020-11-17	$75.81	$75.81	$75.35	$75.35	$64.39	9,609
2020-11-16	$75.04	$75.04	$73.89	$73.89	$63.15	4,327
2020-11-13	$75.17	$75.85	$74.32	$75.85	$64.82	3,817
2020-11-12	$71.83	$71.83	$71.83	$71.83	$61.38	2,785
2020-11-11	$73.77	$74.60	$73.77	$74.59	$63.74	58,967
2020-11-10	$71.98	$72.93	$71.97	$72.35	$61.83	93,242
2020-11-09	$74.52	$75.00	$73.59	$74.27	$63.47	5,974
2020-11-06	$68.75	$70.85	$68.75	$70.85	$60.55	18,093
2020-11-05	$67.55	$68.42	$67.55	$67.98	$58.09	24,595
2020-11-04	$63.96	$65.13	$63.96	$64.27	$54.92	17,216
2020-11-03	$63.09	$64.32	$63.01	$64.32	$54.97	35,745
2020-11-02	$60.40	$61.51	$60.40	$61.51	$52.57	43,951
2020-10-30	$61.24	$61.56	$60.79	$61.24	$52.33	55,374
2020-10-29	$60.27	$61.47	$60.10	$60.78	$51.94	61,536
2020-10-28	$60.88	$61.60	$60.61	$61.17	$52.27	38,006
2020-10-27	$65.09	$65.09	$62.35	$63.11	$53.93	6,249
2020-10-26	$67.45	$67.73	$66.05	$66.81	$57.09	14,658
2020-10-23	$67.97	$68.56	$67.72	$68.45	$58.50	4,812
2020-10-22	$66.59	$67.06	$66.02	$66.51	$56.83	4,171
2020-10-21	$65.50	$66.15	$64.89	$65.52	$55.99	3,515
2020-10-20	$64.88	$65.49	$64.15	$65.05	$55.59	4,479
2020-10-19	$66.01	$66.18	$64.92	$64.92	$55.48	4,251
2020-10-16	$66.74	$66.74	$65.50	$65.89	$56.31	18,032
2020-10-15	$66.49	$66.93	$65.57	$66.93	$57.20	49,860
2020-10-14	$67.88	$69.20	$67.65	$68.10	$58.20	8,835
2020-10-13	$66.84	$67.45	$66.84	$67.03	$57.28	50,898
2020-10-12	$68.60	$69.97	$68.25	$69.97	$59.80	105,507
2020-10-09	$67.90	$68.82	$67.65	$68.80	$58.80	9,173
2020-10-08	$69.10	$69.20	$68.90	$69.20	$59.14	22,104
2020-10-07	$68.57	$68.68	$68.38	$68.68	$58.69	77,920
2020-10-06	$70.34	$70.34	$68.64	$68.64	$58.66	47,980
2020-10-05	$69.00	$69.61	$68.34	$68.34	$58.40	55,012
2020-10-02	$65.80	$67.10	$65.36	$67.10	$57.34	33,400
2020-10-01	$65.62	$65.64	$64.50	$65.00	$55.55	54,461
2020-09-30	$65.50	$65.53	$64.20	$64.80	$55.38	24,789
2020-09-29	$63.51	$64.53	$63.35	$64.08	$54.76	94,910
2020-09-28	$65.03	$65.43	$64.45	$65.10	$55.63	35,540
2020-09-25	$61.59	$62.24	$61.09	$61.97	$52.96	101,105
2020-09-24	$61.60	$62.18	$61.59	$61.59	$52.63	4,746
2020-09-23	$59.10	$59.76	$58.61	$58.61	$50.09	4,781
2020-09-22	$58.35	$58.62	$57.90	$58.62	$50.10	4,486
2020-09-21	$59.56	$59.89	$59.09	$59.89	$51.18	2,517
2020-09-18	$64.79	$65.10	$64.35	$64.41	$55.04	4,189
2020-09-17	$65.33	$65.33	$64.79	$64.79	$55.37	2,066
2020-09-16	$65.94	$66.65	$65.52	$65.52	$55.99	1,272
2020-09-15	$65.47	$65.47	$65.25	$65.40	$55.89	17,256
2020-09-14	$64.68	$64.68	$64.29	$64.35	$54.99	1,602
2020-09-11	$65.57	$65.65	$64.24	$64.35	$54.99	2,381
2020-09-10	$66.35	$66.35	$64.28	$64.55	$55.16	6,065
2020-09-09	$64.71	$64.90	$64.61	$64.89	$55.45	2,337
2020-09-08	$64.99	$66.21	$64.59	$64.59	$55.20	2,239
2020-09-04	$68.01	$68.01	$66.83	$67.68	$57.83	2,462
2020-09-03	$71.32	$71.60	$70.96	$71.15	$59.87	1,395
2020-09-02	$72.65	$73.65	$72.65	$73.65	$61.97	1,431
2020-09-01	$69.28	$69.90	$69.28	$69.41	$58.40	1,444
2020-08-31	$69.71	$71.34	$69.71	$71.34	$60.03	1,484
2020-08-28	$68.79	$71.45	$68.79	$71.45	$60.12	1,291
2020-08-27	$69.01	$69.01	$69.01	$69.01	$58.06	1,994
2020-08-26	$70.61	$71.48	$70.61	$70.89	$59.65	2,290
2020-08-25	$70.24	$70.27	$69.39	$70.23	$59.09	3,356
2020-08-24	$70.76	$71.21	$70.04	$71.21	$59.92	2,166
2020-08-21	$69.91	$70.27	$69.91	$70.27	$59.12	1,333
2020-08-20	$70.96	$71.84	$70.96	$71.84	$60.45	2,714
2020-08-19	$72.93	$73.11	$71.80	$71.80	$60.41	4,009
2020-08-18	$73.53	$75.57	$73.53	$74.24	$62.47	2,209
2020-08-17	$68.50	$69.69	$68.50	$68.95	$58.01	1,657
2020-08-14	$66.43	$67.73	$66.43	$66.61	$56.05	206,189
2020-08-13	$66.17	$66.25	$65.47	$65.79	$55.36	9,928
2020-08-12	$64.35	$65.85	$64.19	$64.53	$54.29	2,371
2020-08-11	$63.59	$63.79	$62.58	$62.58	$52.65	3,224
2020-08-10	$62.92	$63.24	$62.86	$63.24	$53.21	2,878
2020-08-07	$63.72	$63.72	$63.70	$63.72	$53.61	1,146
2020-08-06	$62.57	$62.64	$62.50	$62.58	$52.65	2,133
2020-08-05	$64.47	$64.95	$64.39	$64.95	$54.65	2,168
2020-08-04	$63.67	$63.99	$63.31	$63.43	$53.37	3,115
2020-08-03	$64.33	$65.01	$64.32	$64.82	$54.54	2,991
2020-07-31	$64.30	$64.76	$62.39	$63.01	$53.02	7,450
2020-07-30	$62.30	$64.18	$62.30	$64.18	$54.00	2,527
2020-07-29	$64.25	$64.61	$64.10	$64.17	$53.99	1,714
2020-07-28	$64.87	$66.19	$64.87	$65.59	$55.19	6,634
2020-07-27	$62.78	$64.00	$62.78	$64.00	$53.85	1,697
2020-07-24	$62.49	$63.26	$62.29	$63.26	$53.23	3,178
2020-07-23	$64.30	$64.38	$63.64	$63.84	$53.72	1,971
2020-07-22	$65.17	$65.75	$65.17	$65.49	$55.10	2,192
2020-07-21	$64.10	$64.31	$64.06	$64.21	$54.03	3,026
2020-07-20	$66.74	$66.94	$66.34	$66.34	$55.82	1,279
2020-07-17	$65.57	$66.38	$65.57	$66.38	$55.85	3,535
2020-07-16	$66.53	$66.60	$66.03	$66.03	$55.56	2,902
2020-07-15	$65.77	$65.97	$65.77	$65.77	$55.33	6,083
2020-07-14	$63.96	$64.46	$63.81	$63.81	$53.69	5,040
2020-07-13	$67.11	$67.11	$65.05	$65.05	$54.73	8,511
2020-07-10	$66.37	$66.60	$66.37	$66.54	$55.98	1,794
2020-07-09	$65.21	$65.95	$65.21	$65.95	$55.49	3,573
2020-07-08	$61.36	$61.92	$61.36	$61.47	$51.72	1,307
2020-07-07	$60.44	$61.75	$60.17	$60.17	$50.63	10,018
2020-07-06	$58.92	$59.96	$58.84	$59.68	$50.21	10,826
2020-07-02	$57.87	$57.87	$56.99	$57.29	$48.20	4,090
2020-07-01	$57.14	$57.37	$56.74	$57.19	$48.12	4,826
2020-06-30	$56.08	$57.04	$56.08	$56.81	$47.80	4,001
2020-06-29	$55.89	$56.81	$55.72	$56.52	$47.56	5,701
2020-06-26	$56.17	$57.41	$55.95	$56.13	$47.23	5,324
2020-06-25	$56.19	$56.32	$56.19	$56.32	$47.38	1,582
2020-06-24	$56.55	$57.70	$55.90	$57.01	$47.97	6,276
2020-06-23	$58.64	$59.80	$58.64	$59.80	$50.32	2,419
2020-06-22	$57.75	$59.71	$57.56	$58.78	$49.46	7,651
2020-06-19	$57.91	$57.91	$56.81	$56.82	$47.81	3,662
2020-06-18	$57.53	$57.97	$56.79	$56.79	$47.78	3,252
2020-06-17	$58.85	$59.80	$58.68	$58.68	$49.37	3,610
2020-06-16	$58.14	$58.80	$57.92	$58.80	$49.47	6,066
2020-06-15	$56.77	$58.19	$56.71	$58.19	$48.96	6,900
2020-06-12	$58.63	$59.23	$57.09	$58.30	$49.05	4,959
2020-06-11	$59.45	$59.45	$57.65	$57.65	$48.51	1,854
2020-06-10	$61.52	$62.67	$61.27	$62.67	$52.73	4,729
2020-06-09	$61.82	$62.54	$60.90	$60.92	$51.26	8,050
2020-06-08	$65.32	$65.35	$64.04	$64.92	$54.62	3,720
2020-06-05	$64.54	$66.03	$63.96	$66.03	$55.56	3,138
2020-06-04	$61.85	$63.14	$61.49	$61.89	$52.07	3,368
2020-06-03	$62.29	$63.51	$62.26	$62.70	$52.75	6,003
2020-06-02	$59.95	$60.65	$59.65	$60.65	$51.03	5,913
2020-06-01	$58.35	$60.50	$58.35	$60.43	$50.85	6,271
2020-05-29	$56.95	$57.69	$56.09	$57.65	$48.51	6,291
2020-05-28	$57.99	$58.34	$57.54	$58.34	$49.09	2,971
2020-05-27	$55.32	$57.20	$55.32	$56.39	$47.45	12,049
2020-05-26	$56.44	$58.32	$56.40	$58.32	$49.07	8,780
2020-05-22	$52.09	$53.96	$52.09	$53.34	$44.88	10,452
2020-05-21	$52.17	$53.70	$51.77	$52.70	$44.34	8,785
2020-05-20	$51.82	$52.45	$51.11	$52.43	$44.11	12,076
2020-05-19	$53.23	$54.93	$53.23	$54.93	$46.22	14,070
2020-05-18	$52.61	$55.27	$52.61	$53.91	$45.36	13,518
2020-05-15	$50.74	$51.78	$50.23	$51.57	$43.39	8,512
2020-05-14	$49.21	$50.75	$49.21	$50.60	$42.57	7,838
2020-05-13	$52.97	$53.13	$52.22	$52.39	$44.08	6,023
2020-05-12	$54.10	$54.17	$52.83	$52.83	$44.45	13,056
2020-05-11	$54.63	$56.89	$54.05	$54.87	$46.17	9,044
2020-05-08	$57.45	$57.98	$56.79	$57.38	$48.28	7,729
2020-05-07	$56.47	$57.57	$55.96	$56.81	$47.80	4,890
2020-05-06	$55.81	$55.81	$54.87	$54.87	$46.17	5,457
2020-05-05	$55.00	$55.76	$54.90	$54.90	$46.19	5,099
2020-05-04	$54.02	$55.91	$54.02	$55.31	$46.54	11,195
2020-05-01	$55.26	$56.49	$54.70	$54.70	$46.02	4,483
2020-04-30	$55.26	$56.18	$55.01	$55.36	$46.58	9,624
2020-04-29	$56.95	$57.33	$56.50	$57.14	$48.07	12,149
2020-04-28	$54.95	$55.54	$54.48	$55.11	$46.36	7,949
2020-04-27	$52.85	$54.05	$52.52	$52.98	$44.57	14,089
2020-04-24	$53.95	$55.17	$53.83	$54.86	$46.15	12,492
2020-04-23	$54.36	$55.20	$52.99	$53.55	$45.06	87,002
2020-04-22	$49.56	$50.11	$48.98	$49.62	$41.75	22,068
2020-04-21	$47.87	$48.53	$47.18	$48.22	$40.57	17,227
2020-04-20	$48.49	$49.39	$47.96	$48.11	$40.48	18,224
2020-04-17	$51.13	$51.13	$49.04	$50.10	$42.15	18,441
2020-04-16	$46.62	$47.77	$46.28	$47.15	$39.67	21,997
2020-04-15	$46.28	$46.92	$45.73	$45.92	$38.64	156,642
2020-04-14	$50.31	$51.63	$49.35	$49.93	$42.01	24,709
2020-04-13	$53.61	$53.81	$50.87	$51.94	$43.70	13,791
2020-04-09	$51.33	$53.81	$51.33	$52.05	$43.79	13,217
2020-04-08	$48.82	$51.70	$48.32	$50.47	$42.47	19,744
2020-04-07	$48.23	$49.45	$47.42	$47.62	$40.07	27,717
2020-04-06	$44.91	$46.10	$44.02	$44.62	$37.54	46,313
2020-04-03	$41.52	$41.52	$38.12	$39.94	$33.61	27,018
2020-04-02	$42.07	$42.53	$40.87	$41.12	$34.60	20,721
2020-04-01	$43.07	$43.12	$41.48	$41.77	$35.14	14,336
2020-03-31	$47.17	$49.32	$46.07	$46.18	$38.86	27,718
2020-03-30	$44.11	$46.87	$43.70	$45.23	$38.06	23,726
2020-03-27	$48.74	$48.74	$44.41	$46.23	$38.90	14,132
2020-03-26	$48.60	$51.55	$47.70	$50.51	$42.50	15,655
2020-03-25	$43.42	$48.16	$43.13	$45.91	$38.62	42,202
2020-03-24	$38.68	$40.60	$38.35	$39.22	$33.00	385,193
2020-03-23	$37.44	$38.94	$34.76	$37.04	$31.17	41,441
2020-03-20	$39.75	$40.81	$37.34	$37.45	$31.51	27,450
2020-03-19	$34.63	$37.90	$34.15	$34.76	$29.24	31,122
2020-03-18	$36.27	$38.74	$33.72	$36.50	$30.71	47,188
2020-03-17	$40.61	$44.50	$38.90	$41.32	$34.77	47,600
2020-03-16	$44.63	$46.14	$43.19	$43.19	$36.34	144,981
2020-03-13	$54.11	$55.75	$50.01	$55.75	$46.91	49,939
2020-03-12	$57.71	$61.51	$52.98	$61.40	$51.66	24,454
2020-03-11	$67.57	$73.54	$66.56	$67.02	$53.64	23,564
2020-03-10	$67.87	$73.51	$67.67	$68.99	$55.22	11,767
2020-03-09	$71.42	$71.80	$65.03	$65.08	$52.09	7,079
2020-03-06	$72.57	$78.06	$70.65	$74.12	$59.32	7,759
2020-03-05	$72.90	$80.84	$72.90	$78.74	$63.02	13,464
2020-03-04	$78.20	$79.80	$76.09	$79.59	$63.70	10,511
2020-03-03	$76.86	$77.80	$75.00	$75.89	$60.74	21,338
2020-03-02	$73.23	$74.05	$73.13	$73.19	$58.58	8,377
2020-02-28	$73.51	$74.43	$72.44	$74.43	$59.57	12,783
2020-02-27	$74.77	$75.60	$74.12	$74.12	$59.32	7,391
2020-02-26	$80.10	$80.50	$78.59	$79.02	$63.24	7,122
2020-02-25	$82.40	$82.58	$80.11	$80.35	$64.31	7,936
2020-02-24	$84.11	$84.11	$82.35	$82.35	$65.91	4,395
2020-02-21	$86.34	$86.51	$85.25	$85.25	$68.23	3,656
2020-02-20	$85.79	$86.04	$84.55	$85.31	$68.28	6,483
2020-02-19	$86.62	$86.90	$85.23	$86.34	$69.10	3,253
2020-02-18	$85.60	$86.00	$84.01	$84.01	$67.24	13,313
2020-02-14	$85.31	$85.60	$84.45	$84.45	$67.59	3,251
2020-02-13	$83.15	$84.95	$83.15	$84.91	$67.96	2,689
2020-02-12	$82.90	$84.38	$82.51	$84.08	$67.29	6,993
2020-02-11	$81.58	$82.24	$81.35	$82.24	$65.82	2,485
2020-02-10	$80.30	$80.82	$80.30	$80.80	$64.67	2,474
2020-02-07	$79.74	$79.81	$78.41	$79.18	$63.37	2,916
2020-02-06	$80.84	$80.84	$78.83	$79.00	$63.23	4,606
2020-02-05	$82.58	$82.58	$81.63	$82.10	$65.71	7,211
2020-02-04	$82.50	$83.40	$82.50	$83.15	$66.55	7,482
2020-02-03	$81.67	$82.25	$81.61	$82.25	$65.83	4,571
2020-01-31	$81.29	$81.80	$81.29	$81.78	$65.45	3,502
2020-01-30	$80.40	$81.29	$80.40	$81.29	$65.06	2,085
2020-01-29	$79.80	$79.80	$78.80	$79.43	$63.57	2,996
2020-01-28	$78.90	$79.97	$78.90	$79.78	$63.85	3,230
2020-01-27	$79.23	$79.57	$79.10	$79.20	$63.39	4,894
2020-01-24	$81.15	$81.29	$79.68	$79.95	$63.99	2,506
2020-01-23	$80.25	$80.62	$79.12	$80.62	$64.53	2,346
2020-01-22	$79.15	$80.45	$78.76	$79.80	$63.87	3,031
2020-01-21	$76.76	$78.74	$76.76	$78.59	$62.90	7,374
2020-01-17	$76.09	$76.22	$75.75	$76.22	$61.00	1,346
2020-01-16	$75.44	$75.72	$75.31	$75.56	$60.48	3,449
2020-01-15	$74.18	$74.62	$73.99	$73.99	$59.22	4,152
2020-01-14	$73.19	$73.90	$73.06	$73.90	$59.15	3,375
2020-01-13	$72.03	$72.49	$71.51	$71.51	$57.23	14,245
2020-01-10	$72.34	$72.34	$71.85	$71.85	$57.50	5,241
2020-01-09	$72.01	$72.21	$71.94	$72.21	$57.79	2,281
2020-01-08	$72.50	$72.87	$72.15	$72.15	$57.75	4,916
2020-01-07	$72.53	$72.74	$72.36	$72.52	$58.04	9,129
2020-01-06	$71.25	$71.94	$71.25	$71.94	$57.58	2,124
2020-01-03	$69.46	$71.43	$69.46	$71.11	$56.91	4,864
2020-01-02	$71.08	$73.63	$71.08	$73.63	$58.93	5,116
2019-12-31	$71.75	$72.70	$71.26	$72.54	$58.06	1,682
2019-12-30	$71.46	$71.62	$71.00	$71.00	$56.83	2,062
2019-12-27	$70.22	$70.92	$69.36	$70.77	$56.64	2,136
2019-12-26	$70.01	$70.21	$70.01	$70.21	$56.19	968
2019-12-24	$67.00	$70.02	$67.00	$69.12	$55.32	1,915
2019-12-23	$68.64	$68.70	$67.65	$67.69	$54.18	3,120
2019-12-20	$68.64	$68.95	$67.96	$68.72	$55.00	2,649
2019-12-19	$70.95	$71.19	$70.00	$70.30	$56.27	5,249
2019-12-18	$70.09	$71.18	$70.09	$70.95	$56.79	16,555
2019-12-17	$72.65	$72.93	$72.20	$72.35	$57.91	4,322
2019-12-16	$76.39	$76.50	$76.24	$76.50	$61.23	3,582
2019-12-13	$75.45	$76.45	$75.05	$75.10	$60.11	4,102
2019-12-12	$65.86	$66.95	$65.86	$66.50	$53.22	2,446
2019-12-11	$66.82	$66.82	$66.16	$66.30	$53.06	2,178
2019-12-10	$67.10	$67.10	$66.58	$66.58	$53.29	3,220
2019-12-09	$67.52	$67.52	$67.52	$67.52	$54.04	920
2019-12-06	$67.33	$67.35	$67.15	$67.15	$53.74	3,087
2019-12-05	$67.13	$67.30	$66.51	$67.10	$53.70	2,541
2019-12-04	$66.96	$67.19	$66.92	$66.92	$53.56	1,984
2019-12-03	$65.56	$66.01	$65.11	$65.94	$52.78	2,808
2019-12-02	$66.18	$66.63	$65.65	$65.68	$52.57	4,306
2019-11-29	$67.30	$67.74	$66.45	$67.25	$53.82	1,542
2019-11-27	$67.56	$68.06	$67.25	$68.06	$54.47	4,068
2019-11-26	$66.48	$66.96	$65.95	$66.96	$53.59	5,596
2019-11-25	$66.35	$67.32	$66.35	$67.31	$53.87	33,239
2019-11-22	$65.49	$65.49	$65.05	$65.45	$52.38	94,287
2019-11-21	$64.18	$64.40	$64.04	$64.40	$51.54	57,829
2019-11-20	$64.33	$64.35	$64.00	$64.00	$51.22	4,062
2019-11-19	$65.25	$65.45	$64.79	$65.26	$52.23	12,360
2019-11-18	$65.57	$66.39	$65.57	$66.39	$53.14	18,530
2019-11-15	$64.32	$65.04	$64.07	$64.85	$51.90	4,433
2019-11-14	$63.64	$63.64	$62.59	$63.55	$50.86	2,977
2019-11-13	$63.49	$64.31	$63.26	$64.31	$51.47	15,142
2019-11-12	$63.10	$64.06	$63.10	$63.93	$51.17	80,941
2019-11-11	$63.43	$64.31	$62.39	$64.30	$51.46	16,219
2019-11-08	$61.13	$61.20	$60.90	$61.20	$48.98	2,914
2019-11-07	$60.90	$61.44	$60.90	$61.43	$49.17	3,232
2019-11-06	$58.65	$59.40	$58.36	$59.40	$47.54	2,265
2019-11-05	$59.45	$59.87	$59.25	$59.70	$47.78	6,828
2019-11-04	$60.14	$60.15	$58.51	$59.14	$47.33	6,233
2019-11-01	$59.94	$59.94	$59.42	$59.42	$47.56	4,208
2019-10-31	$59.67	$60.26	$59.67	$60.26	$48.23	8,544
2019-10-30	$59.80	$59.80	$59.06	$59.76	$47.83	1,622
2019-10-29	$60.83	$61.01	$60.57	$60.71	$48.59	15,294
2019-10-28	$61.24	$61.91	$61.21	$61.60	$49.30	4,271
2019-10-25	$60.40	$61.24	$60.40	$61.24	$49.01	27,643
2019-10-24	$62.08	$62.08	$60.90	$61.20	$48.98	3,976
2019-10-23	$61.65	$62.00	$61.35	$61.65	$49.34	6,039
2019-10-22	$62.50	$63.10	$62.05	$62.17	$49.76	6,256
2019-10-21	$62.80	$63.30	$62.75	$62.92	$50.36	7,604
2019-10-18	$62.32	$63.24	$62.30	$63.21	$50.59	231,245
2019-10-17	$62.15	$62.15	$60.80	$60.80	$48.66	4,013
2019-10-16	$61.37	$61.39	$59.79	$59.97	$47.99	8,316
2019-10-15	$57.92	$62.95	$57.92	$60.83	$48.69	9,797
2019-10-14	$57.70	$58.41	$57.61	$58.25	$46.62	23,250
2019-10-11	$59.61	$59.61	$59.38	$59.38	$47.53	7,460
2019-10-10	$49.70	$51.82	$49.70	$51.56	$41.27	5,288
2019-10-09	$50.05	$50.06	$49.27	$49.27	$39.43	16,152
2019-10-08	$49.70	$50.43	$49.65	$50.30	$40.26	37,389
2019-10-07	$52.14	$52.47	$51.65	$51.65	$41.33	8,657
2019-10-04	$51.93	$52.77	$51.91	$52.77	$42.24	11,691
2019-10-03	$52.10	$53.01	$51.58	$52.95	$42.38	8,808
2019-10-02	$52.55	$52.63	$51.83	$52.10	$41.70	17,769
2019-10-01	$53.99	$54.60	$53.43	$54.41	$43.55	8,169
2019-09-30	$54.13	$54.66	$54.11	$54.11	$43.30	5,696
2019-09-27	$53.50	$54.50	$53.50	$54.50	$43.62	1,961
2019-09-26	$51.62	$51.89	$51.20	$51.45	$41.17	2,675
2019-09-25	$52.38	$52.38	$51.21	$51.86	$41.51	5,990
2019-09-24	$53.70	$53.70	$53.06	$53.30	$42.66	4,076
2019-09-23	$52.58	$53.92	$52.46	$53.27	$42.63	4,035
2019-09-20	$53.42	$53.42	$53.42	$53.42	$42.76	1,486
2019-09-19	$51.04	$51.58	$50.66	$51.58	$41.28	4,900
2019-09-18	$50.34	$50.89	$50.33	$50.74	$40.61	12,331
2019-09-17	$50.71	$52.16	$50.60	$52.16	$41.75	8,114
2019-09-16	$52.25	$52.74	$52.25	$52.74	$42.21	2,569
2019-09-13	$52.75	$52.98	$52.37	$52.46	$41.99	6,871
2019-09-12	$50.00	$50.82	$49.99	$50.82	$40.67	3,415
2019-09-11	$50.06	$50.70	$50.06	$50.69	$40.57	3,563
2019-09-10	$48.20	$48.76	$47.87	$48.25	$38.62	12,887
2019-09-09	$47.01	$47.36	$46.85	$46.98	$37.60	7,398
2019-09-06	$47.13	$47.55	$47.00	$47.28	$37.84	5,352
2019-09-05	$46.87	$47.90	$46.84	$47.10	$37.70	14,039
2019-09-04	$45.67	$46.22	$45.31	$46.05	$36.86	31,736
2019-09-03	$45.15	$45.45	$44.65	$45.45	$36.38	19,224
2019-08-30	$46.37	$46.54	$46.15	$46.54	$37.25	14,075
2019-08-29	$46.00	$46.40	$45.81	$46.01	$36.82	17,124
2019-08-28	$45.64	$46.25	$45.59	$46.02	$36.83	16,610
2019-08-27	$47.55	$47.75	$47.25	$47.48	$38.00	26,237
2019-08-26	$46.76	$47.10	$46.65	$46.65	$37.34	12,287
2019-08-23	$47.39	$47.50	$46.55	$46.74	$37.41	9,705
2019-08-22	$45.95	$47.10	$45.95	$46.60	$37.30	14,814
2019-08-21	$45.51	$45.56	$45.00	$45.14	$36.12	32,450
2019-08-20	$45.11	$45.50	$44.78	$44.78	$35.84	41,003
2019-08-19	$45.34	$45.55	$45.20	$45.20	$36.18	11,131
2019-08-16	$44.79	$45.20	$44.61	$44.91	$35.94	22,075
2019-08-15	$44.50	$44.92	$44.33	$44.33	$35.48	33,251
2019-08-14	$44.95	$45.39	$44.65	$44.91	$35.94	20,582
2019-08-13	$45.90	$46.89	$45.90	$46.57	$37.27	16,849
2019-08-12	$46.47	$46.88	$46.25	$46.25	$37.02	8,746
2019-08-09	$46.25	$46.63	$45.85	$46.50	$37.22	13,486
2019-08-08	$46.45	$47.37	$46.45	$46.55	$37.26	13,238
2019-08-07	$46.24	$47.15	$46.24	$46.98	$37.60	18,613
2019-08-06	$46.97	$46.97	$46.15	$46.28	$37.04	30,424
2019-08-05	$46.63	$46.63	$45.93	$46.22	$36.99	14,125
2019-08-02	$47.93	$47.93	$47.50	$47.63	$38.12	136,500
2019-08-01	$48.64	$48.89	$48.04	$48.34	$38.69	30,213
2019-07-31	$49.25	$49.58	$48.49	$48.49	$38.81	6,549
2019-07-30	$50.08	$50.08	$49.36	$49.46	$39.58	81,844
2019-07-29	$51.48	$51.51	$51.05	$51.23	$41.00	7,890
2019-07-26	$51.99	$51.99	$51.53	$51.88	$41.52	187,358
2019-07-25	$51.60	$51.60	$51.29	$51.36	$41.10	10,379
2019-07-24	$51.86	$52.06	$51.54	$51.87	$41.51	7,414
2019-07-23	$50.55	$50.77	$50.21	$50.32	$40.27	72,526
2019-07-22	$50.27	$51.25	$50.20	$50.90	$40.74	39,246
2019-07-19	$49.87	$50.09	$49.44	$49.44	$39.57	5,282
2019-07-18	$49.75	$50.20	$49.63	$50.03	$40.04	10,239
2019-07-17	$48.93	$49.26	$48.29	$49.22	$39.39	14,458
2019-07-16	$48.43	$48.84	$47.65	$48.56	$38.87	12,762
2019-07-15	$48.81	$50.34	$48.50	$49.18	$39.36	23,886
2019-07-12	$50.31	$50.78	$49.78	$50.70	$40.58	8,903
2019-07-11	$48.19	$48.50	$48.00	$48.04	$38.45	14,639
2019-07-10	$48.02	$48.02	$47.24	$47.72	$38.19	13,379
2019-07-09	$47.45	$47.45	$46.68	$46.69	$37.37	9,262
2019-07-08	$47.14	$47.46	$47.14	$47.18	$37.76	3,477
2019-07-05	$48.93	$48.93	$48.21	$48.21	$38.59	7,410
2019-07-03	$49.99	$50.29	$49.85	$50.29	$40.25	1,461
2019-07-02	$50.14	$50.26	$49.44	$50.26	$40.23	7,227
2019-07-01	$51.13	$51.16	$50.29	$50.29	$40.25	11,115
2019-06-28	$50.89	$51.34	$50.62	$51.34	$41.09	11,661
2019-06-27	$49.22	$49.80	$48.92	$49.21	$39.39	7,551
2019-06-26	$49.69	$49.69	$49.19	$49.45	$39.58	5,874
2019-06-25	$49.64	$49.88	$49.22	$49.22	$39.39	12,808
2019-06-24	$49.87	$49.97	$49.63	$49.64	$39.73	14,231
2019-06-21	$50.22	$50.32	$49.91	$49.91	$39.95	7,775
2019-06-20	$50.05	$50.05	$49.21	$49.41	$39.55	8,315
2019-06-19	$49.63	$49.71	$49.00	$49.59	$39.69	9,005
2019-06-18	$48.67	$49.53	$48.58	$49.23	$39.40	15,401
2019-06-17	$48.78	$49.40	$48.49	$49.23	$39.40	9,869
2019-06-14	$49.79	$49.93	$49.10	$49.58	$39.68	16,129
2019-06-13	$50.20	$50.42	$49.49	$49.87	$39.91	7,466
2019-06-12	$51.93	$53.44	$51.93	$53.07	$40.26	14,028
2019-06-11	$52.76	$54.93	$52.76	$52.84	$40.09	28,247
2019-06-10	$52.30	$52.65	$51.80	$52.65	$39.95	6,770
2019-06-07	$52.45	$52.75	$52.00	$52.38	$39.74	6,358
2019-06-06	$51.96	$52.39	$51.45	$52.29	$39.67	6,291
2019-06-05	$52.34	$52.51	$52.03	$52.09	$39.52	11,611
2019-06-04	$51.59	$51.81	$51.05	$51.15	$38.81	11,107
2019-06-03	$49.02	$50.01	$48.94	$49.76	$37.75	11,183
2019-05-31	$49.95	$50.42	$49.95	$50.09	$38.00	9,673
2019-05-30	$50.65	$50.74	$50.13	$50.60	$38.39	12,060
2019-05-29	$50.16	$50.35	$49.48	$49.92	$37.87	12,203
2019-05-28	$50.77	$50.77	$49.75	$50.10	$38.01	5,819
2019-05-24	$50.18	$50.94	$50.05	$50.81	$38.55	7,800
2019-05-23	$50.65	$50.65	$49.40	$49.76	$37.75	6,976
2019-05-22	$51.30	$51.30	$50.45	$50.89	$38.61	6,743
2019-05-21	$52.98	$54.40	$52.98	$53.75	$40.78	9,566
2019-05-20	$52.90	$53.12	$52.16	$52.64	$39.94	6,413
2019-05-17	$54.06	$54.69	$53.78	$54.69	$41.50	4,540
2019-05-16	$54.18	$55.03	$54.12	$54.58	$41.41	5,602
2019-05-15	$54.37	$55.25	$54.37	$55.19	$41.87	7,093
2019-05-14	$54.41	$55.31	$54.41	$54.81	$41.59	13,570
2019-05-13	$54.18	$54.21	$53.27	$54.02	$40.99	5,307
2019-05-10	$55.84	$55.84	$54.74	$55.23	$41.90	6,387
2019-05-09	$55.17	$56.16	$55.05	$55.62	$42.20	6,952
2019-05-08	$55.06	$55.38	$54.48	$55.08	$41.79	7,996
2019-05-07	$56.34	$56.87	$56.09	$56.87	$43.15	3,672
2019-05-06	$57.40	$57.73	$56.42	$57.73	$43.80	5,651
2019-05-03	$57.00	$58.26	$56.84	$57.56	$43.67	3,375
2019-05-02	$57.60	$58.27	$57.24	$58.16	$44.13	4,362
2019-05-01	$58.04	$59.04	$57.99	$58.21	$44.17	3,180
2019-04-30	$58.24	$59.35	$58.24	$59.35	$45.03	4,923
2019-04-29	$58.72	$59.57	$58.55	$59.57	$45.20	4,477
2019-04-26	$59.37	$59.37	$58.78	$58.78	$44.60	2,459
2019-04-25	$58.98	$59.45	$58.55	$58.55	$44.42	2,565
2019-04-24	$59.47	$60.59	$59.47	$60.59	$45.97	1,287
2019-04-23	$60.43	$60.78	$60.20	$60.53	$45.93	3,429
2019-04-22	$60.91	$61.23	$60.59	$60.59	$45.97	2,333
2019-04-18	$60.70	$61.76	$60.60	$61.28	$46.49	4,131
2019-04-17	$61.49	$61.86	$61.17	$61.21	$46.44	5,298
2019-04-16	$59.94	$62.12	$59.94	$61.04	$46.31	39,101
2019-04-15	$60.91	$60.91	$60.60	$60.86	$46.18	7,709
2019-04-12	$60.53	$60.53	$59.66	$60.08	$45.58	8,353
2019-04-11	$59.33	$60.09	$59.17	$59.55	$45.18	3,903
2019-04-10	$57.47	$57.83	$57.10	$57.34	$43.50	3,163
2019-04-09	$57.21	$57.63	$56.84	$57.63	$43.73	3,493
2019-04-08	$58.40	$58.49	$58.06	$58.29	$44.22	1,503
2019-04-05	$58.19	$58.65	$58.19	$58.65	$44.50	3,099
2019-04-04	$59.43	$59.43	$58.72	$59.24	$44.95	11,723
2019-04-03	$57.51	$59.52	$57.51	$59.21	$44.92	7,597
2019-04-02	$56.93	$57.39	$56.84	$57.39	$43.54	5,123
2019-04-01	$57.71	$57.74	$57.01	$57.44	$43.58	6,580
2019-03-29	$58.08	$58.08	$56.72	$56.92	$43.19	5,735
2019-03-28	$57.69	$58.02	$57.27	$57.33	$43.49	3,752
2019-03-27	$58.92	$59.39	$56.98	$58.89	$44.68	8,204
2019-03-26	$58.81	$58.81	$57.04	$57.05	$43.28	14,403
2019-03-25	$56.78	$57.67	$56.71	$57.28	$43.46	5,866
2019-03-22	$57.44	$57.44	$57.04	$57.28	$43.46	3,980
2019-03-21	$56.75	$57.39	$56.27	$57.17	$43.37	3,621
2019-03-20	$60.50	$60.50	$58.33	$59.54	$45.18	3,725
2019-03-19	$62.03	$62.63	$61.25	$61.50	$46.66	2,935
2019-03-18	$61.34	$62.02	$60.38	$62.02	$47.06	6,534
2019-03-15	$61.45	$62.61	$60.89	$61.75	$46.85	4,663
2019-03-14	$61.55	$61.55	$60.25	$60.51	$45.91	3,897
2019-03-13	$59.56	$60.60	$59.14	$60.60	$45.98	2,013
2019-03-12	$59.09	$59.85	$58.24	$59.24	$44.94	5,969
2019-03-11	$58.09	$58.66	$57.38	$58.28	$44.22	4,033
2019-03-08	$59.29	$59.47	$58.42	$59.21	$44.92	3,752
2019-03-07	$62.00	$63.15	$62.00	$63.15	$45.42	4,669
2019-03-06	$65.27	$65.65	$63.99	$64.65	$46.49	5,674
2019-03-05	$65.36	$66.11	$65.36	$66.09	$47.53	3,104
2019-03-04	$64.40	$66.53	$64.40	$65.65	$47.21	4,700
2019-03-01	$67.00	$67.00	$65.41	$66.29	$47.67	3,793
2019-02-28	$64.78	$65.68	$64.78	$65.01	$46.75	5,150
2019-02-27	$65.97	$65.97	$65.40	$65.40	$47.03	1,214
2019-02-26	$64.91	$64.91	$63.62	$64.18	$46.16	1,679
2019-02-25	$62.88	$62.88	$61.36	$61.46	$44.20	4,200
2019-02-22	$65.10	$65.29	$64.97	$65.13	$46.84	4,798
2019-02-21	$64.75	$65.31	$64.75	$65.31	$46.97	1,615
2019-02-20	$64.72	$64.75	$64.06	$64.31	$46.25	3,841
2019-02-19	$63.80	$64.41	$63.80	$64.21	$46.18	3,042
2019-02-15	$62.58	$62.80	$61.92	$62.80	$45.16	3,918
2019-02-14	$62.33	$62.40	$61.62	$61.62	$44.31	2,481
2019-02-13	$63.01	$63.62	$62.32	$63.62	$45.75	5,042
2019-02-12	$62.34	$62.87	$61.75	$62.87	$45.21	3,740
2019-02-11	$63.50	$63.73	$62.43	$63.55	$45.70	7,643
2019-02-08	$63.13	$63.13	$62.13	$62.25	$44.77	3,493
2019-02-07	$62.67	$63.63	$61.74	$62.18	$44.72	2,925
2019-02-06	$64.17	$64.45	$63.76	$64.12	$46.11	7,650
2019-02-05	$63.86	$63.86	$62.90	$62.90	$45.24	3,693
2019-02-04	$63.97	$64.01	$62.66	$63.70	$45.81	12,806
2019-02-01	$63.64	$64.06	$63.08	$63.08	$45.36	4,255
2019-01-31	$63.90	$63.90	$62.39	$63.27	$45.50	4,844
2019-01-30	$64.78	$64.78	$63.38	$64.13	$46.12	4,360
2019-01-29	$63.73	$64.14	$62.92	$63.49	$45.66	5,971
2019-01-28	$63.68	$64.41	$62.25	$64.41	$46.32	13,131
2019-01-25	$64.40	$64.50	$62.97	$63.75	$45.85	3,224
2019-01-24	$63.15	$63.33	$62.53	$63.13	$45.40	4,018
2019-01-23	$62.87	$62.99	$61.86	$61.90	$44.52	5,327
2019-01-22	$62.87	$62.87	$61.86	$62.40	$44.88	8,597
2019-01-18	$63.00	$63.42	$61.81	$61.81	$44.45	8,276
2019-01-17	$60.58	$61.23	$60.08	$61.23	$44.03	6,562
2019-01-16	$61.12	$62.17	$59.60	$60.63	$43.60	4,359
2019-01-15	$57.50	$58.00	$56.39	$57.40	$41.28	22,719
2019-01-14	$57.00	$58.84	$57.00	$58.46	$42.04	18,117
2019-01-11	$57.02	$57.73	$57.02	$57.49	$41.34	24,452
2019-01-10	$53.99	$54.85	$53.99	$54.38	$39.11	11,002
2019-01-09	$55.59	$55.59	$54.33	$54.33	$39.07	6,449
2019-01-08	$54.03	$54.03	$52.72	$53.15	$38.22	24,262
2019-01-07	$51.96	$53.37	$51.31	$52.26	$37.58	16,213
2019-01-04	$50.84	$51.92	$50.81	$51.92	$37.34	17,434
2019-01-03	$49.68	$50.15	$49.36	$49.54	$35.63	11,066
2019-01-02	$49.31	$49.80	$47.16	$49.66	$35.71	13,837
2018-12-31	$47.71	$50.91	$47.71	$50.18	$36.09	46,935
2018-12-28	$49.19	$49.86	$48.98	$49.83	$35.84	30,271
2018-12-27	$47.73	$48.79	$47.29	$48.42	$34.82	37,370
2018-12-26	$47.89	$49.65	$45.90	$48.52	$34.89	19,525
2018-12-24	$46.74	$48.83	$46.60	$47.87	$34.42	6,219
2018-12-21	$49.68	$49.68	$47.22	$47.74	$34.33	20,986
2018-12-20	$48.07	$48.35	$47.35	$47.87	$34.42	18,949
2018-12-19	$46.75	$48.70	$46.62	$47.53	$34.18	23,314
2018-12-18	$48.03	$48.13	$47.01	$47.30	$34.01	40,726
2018-12-17	$46.90	$47.64	$46.66	$46.68	$33.57	21,002
2018-12-14	$48.46	$48.46	$47.57	$48.10	$34.59	17,123
2018-12-13	$49.72	$49.89	$49.26	$49.89	$35.88	9,580
2018-12-12	$50.32	$50.61	$48.67	$50.04	$35.99	15,954
2018-12-11	$48.16	$48.21	$47.23	$47.34	$34.05	40,147
2018-12-10	$48.35	$48.35	$46.68	$47.41	$34.10	16,343
2018-12-07	$49.67	$50.91	$49.08	$49.37	$35.51	12,671
2018-12-06	$50.35	$50.79	$49.49	$50.13	$36.05	18,494
2018-12-04	$47.82	$48.19	$46.76	$47.13	$33.89	28,505
2018-12-03	$48.60	$49.07	$48.13	$48.38	$34.79	12,357
2018-11-30	$48.98	$49.25	$48.55	$49.03	$35.26	10,142
2018-11-29	$51.09	$51.09	$50.44	$50.69	$36.45	16,666
2018-11-28	$52.25	$53.17	$51.32	$52.96	$38.09	12,341
2018-11-27	$54.49	$55.09	$53.61	$54.17	$38.95	23,275
2018-11-26	$56.26	$56.56	$55.56	$56.16	$40.39	9,548
2018-11-23	$55.43	$55.94	$55.43	$55.84	$40.16	3,061
2018-11-21	$54.43	$54.43	$53.47	$54.09	$38.90	15,366
2018-11-20	$53.64	$54.14	$52.79	$53.17	$38.24	20,803
2018-11-19	$54.79	$55.02	$53.86	$54.37	$39.10	9,670
2018-11-16	$56.20	$56.20	$54.50	$55.43	$39.86	8,654
2018-11-15	$54.79	$56.87	$54.79	$56.51	$40.64	7,594
2018-11-14	$62.79	$62.79	$60.88	$61.86	$44.48	10,281
2018-11-13	$62.09	$62.99	$61.70	$62.40	$44.88	13,945
2018-11-12	$60.94	$60.94	$59.48	$60.67	$43.63	9,313
2018-11-09	$62.81	$63.29	$62.66	$63.05	$45.34	6,986
2018-11-08	$63.24	$63.72	$62.67	$63.36	$45.57	7,113
2018-11-07	$63.22	$63.44	$62.11	$63.41	$45.60	13,617
2018-11-06	$63.00	$63.00	$62.20	$62.98	$45.29	15,867
2018-11-05	$62.85	$63.44	$62.34	$63.07	$45.35	12,534
2018-11-02	$63.00	$63.49	$61.91	$63.10	$45.38	6,275
2018-11-01	$62.40	$63.00	$60.94	$62.24	$44.76	9,291
2018-10-31	$59.72	$59.87	$58.87	$59.63	$42.88	8,330
2018-10-30	$58.72	$58.92	$57.86	$58.90	$42.36	9,267
2018-10-29	$58.40	$58.47	$56.98	$57.35	$41.24	12,126
2018-10-26	$56.73	$57.41	$56.11	$57.04	$41.02	14,779
2018-10-25	$57.08	$57.59	$56.49	$57.19	$41.13	19,958
2018-10-24	$58.00	$58.02	$56.46	$56.46	$40.60	6,982
2018-10-23	$57.48	$58.63	$56.93	$58.63	$42.16	22,109
2018-10-22	$58.23	$58.33	$57.06	$57.06	$41.04	11,578
2018-10-19	$56.96	$57.43	$56.26	$57.26	$41.18	13,515
2018-10-18	$58.51	$58.83	$57.16	$57.81	$41.57	26,183
2018-10-17	$58.50	$58.74	$57.99	$58.32	$41.94	12,224
2018-10-16	$60.38	$61.32	$59.73	$61.02	$43.88	12,227
2018-10-15	$58.89	$59.24	$58.68	$59.07	$42.48	9,602
2018-10-12	$60.25	$60.35	$58.77	$60.35	$43.40	16,773
2018-10-11	$59.50	$59.70	$58.00	$58.27	$41.90	16,523
2018-10-10	$61.41	$61.41	$60.02	$60.16	$43.26	8,110
2018-10-09	$60.23	$60.97	$60.15	$60.94	$43.83	14,358
2018-10-08	$60.86	$61.05	$60.24	$61.05	$43.91	6,157
2018-10-05	$61.69	$61.89	$60.52	$61.27	$44.06	11,954
2018-10-04	$61.16	$61.44	$60.24	$61.26	$44.06	24,370
2018-10-03	$61.63	$61.67	$60.39	$61.00	$43.87	6,871
2018-10-02	$61.10	$61.10	$60.59	$60.65	$43.62	4,854
2018-10-01	$61.20	$61.33	$61.11	$61.19	$44.01	6,613
2018-09-28	$62.65	$62.65	$61.99	$61.99	$44.58	3,054
2018-09-27	$62.75	$63.49	$62.52	$63.30	$45.52	25,591
2018-09-26	$62.52	$63.03	$62.51	$62.64	$45.04	2,765
2018-09-25	$63.65	$64.25	$63.65	$64.05	$46.06	6,905
2018-09-24	$63.11	$63.11	$62.51	$62.52	$44.96	5,564
2018-09-21	$63.87	$63.87	$62.74	$62.80	$45.16	6,985
2018-09-20	$65.25	$65.83	$64.76	$65.63	$47.20	8,977
2018-09-19	$64.17	$64.79	$64.17	$64.44	$46.34	7,145
2018-09-18	$64.17	$64.17	$63.36	$63.88	$45.94	13,128
2018-09-17	$63.71	$64.17	$63.60	$64.14	$46.13	6,720
2018-09-14	$63.04	$63.34	$62.75	$63.06	$45.35	6,397
2018-09-13	$63.61	$63.61	$62.85	$62.85	$45.20	9,287
2018-09-12	$63.35	$63.75	$62.79	$62.99	$45.30	10,983
2018-09-11	$62.62	$63.05	$61.72	$63.05	$45.34	13,719
2018-09-10	$63.02	$63.11	$61.70	$62.43	$44.89	9,735
2018-09-07	$62.29	$62.46	$61.26	$62.37	$44.85	6,016
2018-09-06	$62.58	$62.96	$61.79	$62.12	$44.67	5,940
2018-09-05	$61.85	$62.48	$61.23	$61.85	$44.48	9,941
2018-09-04	$61.76	$61.86	$61.16	$61.46	$44.20	9,711
2018-08-31	$64.37	$64.37	$63.35	$63.35	$45.56	3,889
2018-08-30	$64.95	$65.25	$64.18	$65.00	$46.75	9,448
2018-08-29	$64.92	$65.25	$64.15	$64.80	$46.60	3,804
2018-08-28	$64.75	$65.12	$64.02	$64.92	$46.69	8,128
2018-08-27	$64.12	$65.25	$64.12	$64.50	$46.39	3,031
2018-08-24	$63.51	$64.39	$63.51	$63.81	$45.89	6,472
2018-08-23	$64.78	$65.09	$64.51	$64.65	$46.49	3,769
2018-08-22	$64.19	$64.31	$64.02	$64.31	$46.25	9,502
2018-08-21	$63.57	$64.20	$63.09	$63.78	$45.87	8,364
2018-08-20	$62.80	$63.70	$62.80	$63.52	$45.68	3,135
2018-08-17	$62.11	$64.08	$62.11	$63.76	$45.85	9,161
2018-08-16	$62.97	$64.10	$62.80	$63.43	$45.62	7,210
2018-08-15	$62.40	$62.79	$61.32	$61.68	$44.36	7,488
2018-08-14	$62.63	$63.26	$62.40	$62.85	$45.20	8,570
2018-08-13	$63.47	$64.09	$62.80	$63.92	$45.97	4,941
2018-08-10	$63.56	$64.35	$63.23	$64.32	$46.26	8,206
2018-08-09	$64.12	$64.22	$63.94	$63.94	$45.98	3,425
2018-08-08	$64.62	$65.02	$64.45	$64.45	$46.35	5,823
2018-08-07	$64.80	$65.78	$64.22	$65.00	$46.75	5,268
2018-08-06	$64.04	$65.11	$63.47	$64.36	$46.28	5,054
2018-08-03	$63.88	$64.94	$63.52	$63.59	$45.73	8,124
2018-08-02	$64.22	$64.43	$63.64	$63.77	$45.86	4,782
2018-08-01	$65.16	$65.46	$64.90	$65.44	$47.06	2,562
2018-07-31	$66.30	$66.30	$65.16	$66.15	$47.57	7,595
2018-07-30	$65.14	$65.28	$64.67	$65.28	$46.95	1,603
2018-07-27	$65.53	$66.08	$64.39	$64.59	$46.45	3,382
2018-07-26	$65.27	$65.79	$65.15	$65.78	$47.31	2,450
2018-07-25	$65.13	$65.88	$65.13	$65.88	$47.38	4,717
2018-07-24	$64.95	$65.58	$64.30	$64.73	$46.55	3,259
2018-07-23	$64.80	$64.80	$64.23	$64.23	$46.19	1,514
2018-07-20	$65.84	$66.16	$65.76	$65.79	$47.31	3,376
2018-07-19	$65.79	$65.82	$65.50	$65.57	$47.15	3,049
2018-07-18	$65.48	$65.55	$65.06	$65.10	$46.82	2,442
2018-07-17	$66.07	$66.07	$65.64	$66.06	$47.51	3,564
2018-07-16	$65.52	$66.00	$65.49	$65.52	$47.12	3,339
2018-07-13	$65.40	$65.87	$65.40	$65.87	$47.37	1,284
2018-07-12	$66.00	$66.50	$65.84	$66.01	$47.47	5,719
2018-07-11	$66.53	$66.71	$65.51	$65.51	$47.11	8,836
2018-07-10	$66.52	$66.92	$66.21	$66.68	$47.95	5,814
2018-07-09	$66.01	$66.15	$65.64	$66.15	$47.57	1,874
2018-07-06	$65.81	$67.10	$65.45	$66.48	$47.81	3,584
2018-07-05	$66.03	$66.15	$65.55	$65.55	$47.14	1,377
2018-07-03	$66.69	$66.69	$65.61	$65.61	$47.18	1,089
2018-07-02	$65.88	$66.28	$65.38	$65.47	$47.08	2,333
2018-06-29	$67.60	$67.95	$66.80	$66.86	$48.08	3,431
2018-06-28	$66.63	$66.63	$65.81	$66.36	$47.72	1,535
2018-06-27	$67.65	$67.65	$67.03	$67.14	$48.28	1,331
2018-06-26	$67.27	$68.74	$67.06	$67.06	$48.23	1,004
2018-06-25	$68.00	$68.07	$67.55	$68.07	$48.95	1,883
2018-06-22	$69.39	$69.39	$68.94	$69.30	$49.84	3,294
2018-06-21	$68.43	$68.70	$68.00	$68.64	$49.36	1,530
2018-06-20	$69.53	$69.56	$68.97	$68.98	$49.61	2,616
2018-06-19	$70.39	$70.39	$69.35	$69.35	$49.87	982
2018-06-18	$71.96	$72.01	$71.53	$72.00	$51.78	2,313
2018-06-15	$72.79	$72.79	$72.79	$72.79	$52.35	507
2018-06-14	$73.26	$73.88	$73.26	$73.88	$53.13	894
2018-06-13	$76.30	$76.30	$75.30	$75.81	$52.37	4,315
2018-06-12	$76.48	$76.80	$76.25	$76.80	$53.05	4,158
2018-06-11	$77.96	$78.01	$77.90	$77.95	$53.84	4,547
2018-06-08	$78.14	$78.68	$77.38	$77.38	$53.45	1,573
2018-06-07	$78.90	$78.90	$78.20	$78.20	$54.01	1,080
2018-06-06	$78.01	$78.45	$78.00	$78.45	$54.19	18,037
2018-06-05	$76.88	$76.88	$76.88	$76.88	$53.10	376
2018-06-04	$77.03	$77.31	$76.88	$76.88	$53.10	1,393
2018-06-01	$77.56	$77.85	$77.40	$77.85	$53.78	1,406
2018-05-31	$76.68	$77.62	$76.15	$76.55	$52.87	3,038
2018-05-30	$76.31	$76.37	$76.26	$76.37	$52.75	1,153
2018-05-29	$75.89	$75.89	$75.89	$75.89	$52.42	561
2018-05-25	$76.45	$76.45	$76.45	$76.45	$52.81	472
2018-05-24	$76.31	$76.45	$76.31	$76.45	$52.81	1,188
2018-05-23	$76.25	$77.23	$76.25	$77.22	$53.34	986
2018-05-22	$77.68	$77.68	$77.65	$77.65	$53.64	1,630
2018-05-21	$77.40	$77.40	$76.42	$76.46	$52.82	1,974
2018-05-18	$77.92	$78.15	$77.92	$78.15	$53.98	958
2018-05-17	$75.54	$77.80	$75.54	$77.78	$53.73	1,540
2018-05-16	$77.42	$77.42	$77.42	$77.42	$53.48	2,791
2018-05-15	$77.26	$77.42	$77.10	$77.42	$53.48	3,881
2018-05-14	$75.15	$75.15	$75.15	$75.15	$51.91	675
2018-05-11	$75.15	$75.15	$75.15	$75.15	$51.91	727
2018-05-10	$76.75	$76.75	$76.75	$76.75	$53.02	817
2018-05-09	$76.35	$76.76	$76.25	$76.75	$53.02	2,184
2018-05-08	$74.98	$75.65	$74.29	$75.42	$52.10	4,627
2018-05-07	$75.94	$75.94	$75.06	$75.87	$52.41	1,277
2018-05-04	$75.93	$75.93	$75.32	$75.52	$52.17	2,101
2018-05-03	$74.72	$75.20	$74.72	$74.81	$51.68	2,262
2018-05-02	$75.09	$75.09	$74.72	$74.72	$51.61	1,925
2018-05-01	$75.92	$75.92	$75.92	$75.92	$52.44	1,309
2018-04-30	$75.96	$76.23	$75.61	$75.61	$52.23	2,662
2018-04-27	$75.79	$76.58	$75.79	$76.58	$52.90	3,150
2018-04-26	$76.13	$76.13	$75.62	$75.62	$52.23	845
2018-04-25	$75.95	$76.82	$75.86	$76.70	$52.98	1,796
2018-04-24	$75.79	$76.80	$75.18	$75.18	$51.93	2,558
2018-04-23	$76.91	$77.28	$76.91	$77.28	$53.38	1,881
2018-04-20	$76.94	$76.94	$76.94	$76.94	$53.15	949
2018-04-19	$77.84	$77.84	$77.22	$77.22	$53.34	540
2018-04-18	$77.50	$78.01	$77.50	$78.01	$53.89	1,100
2018-04-17	$77.85	$77.85	$77.85	$77.85	$53.78	981
2018-04-16	$78.88	$78.88	$77.26	$77.85	$53.78	2,206
2018-04-13	$77.16	$77.51	$76.39	$76.39	$52.77	1,171
2018-04-12	$76.55	$77.93	$76.55	$77.93	$53.83	2,421
2018-04-11	$76.12	$78.14	$76.12	$77.91	$53.82	3,133
2018-04-10	$75.91	$76.99	$75.91	$76.99	$53.18	1,598
2018-04-09	$75.00	$76.10	$74.94	$75.15	$51.91	9,965
2018-04-06	$75.41	$75.77	$74.46	$74.46	$51.43	3,077
2018-04-05	$74.18	$74.30	$73.61	$74.01	$51.12	4,582
2018-04-04	$72.91	$74.23	$72.24	$74.07	$51.16	4,603
2018-04-03	$72.13	$72.62	$71.97	$71.97	$49.71	2,247
2018-04-02	$73.09	$73.09	$73.09	$73.09	$50.49	1,010
2018-03-29	$72.53	$72.53	$71.82	$71.82	$49.61	3,710
2018-03-28	$72.76	$72.94	$72.28	$72.73	$50.24	1,582
2018-03-27	$72.68	$72.88	$70.85	$71.71	$49.53	3,424
2018-03-26	$72.69	$73.09	$72.21	$73.09	$50.49	4,258
2018-03-23	$72.40	$72.60	$70.44	$70.44	$48.65	1,746
2018-03-22	$71.05	$71.44	$70.73	$70.73	$48.85	1,578
2018-03-21	$73.03	$73.53	$72.51	$72.94	$50.38	2,525
2018-03-20	$72.14	$72.85	$71.79	$71.79	$49.59	3,053
2018-03-19	$72.44	$72.44	$71.42	$72.34	$49.97	4,137
2018-03-16	$71.51	$72.42	$71.51	$71.56	$49.43	1,595
2018-03-15	$72.68	$73.41	$72.43	$73.41	$50.71	2,109
2018-03-14	$72.03	$72.41	$71.90	$72.18	$49.86	2,046
2018-03-13	$72.83	$73.20	$72.30	$73.20	$50.56	2,308
2018-03-12	$72.56	$73.98	$72.56	$73.98	$51.10	1,709
2018-03-09	$74.36	$74.36	$73.87	$73.87	$51.03	2,903
2018-03-08	$72.93	$74.86	$72.93	$74.83	$49.42	2,213
2018-03-07	$74.81	$75.41	$74.09	$74.62	$49.28	3,977
2018-03-06	$74.34	$75.86	$74.21	$75.86	$50.10	2,601
2018-03-05	$73.84	$75.62	$73.64	$75.62	$49.94	3,317
2018-03-02	$72.11	$72.62	$71.69	$72.62	$47.96	9,240
2018-03-01	$72.03	$72.17	$71.03	$71.57	$47.27	4,819
2018-02-28	$72.78	$72.78	$71.74	$71.90	$47.48	3,013
2018-02-27	$75.46	$75.46	$73.37	$73.47	$48.52	4,813
2018-02-26	$70.38	$70.42	$69.66	$70.34	$46.45	8,777
2018-02-23	$69.84	$71.01	$69.75	$69.77	$46.08	15,193
2018-02-22	$68.62	$69.31	$68.62	$69.28	$45.75	3,557
2018-02-21	$70.24	$70.88	$69.71	$70.74	$46.72	2,034
2018-02-20	$69.50	$70.04	$69.12	$69.12	$45.65	4,233
2018-02-16	$68.60	$69.75	$68.04	$68.85	$45.47	4,053
2018-02-15	$69.23	$70.19	$68.61	$70.15	$46.33	3,755
2018-02-14	$67.48	$68.82	$67.32	$67.99	$44.90	7,793
2018-02-13	$67.85	$68.66	$67.32	$68.06	$44.95	9,351
2018-02-12	$67.55	$68.32	$67.22	$67.77	$44.76	5,249
2018-02-09	$67.13	$68.22	$65.22	$68.22	$45.05	4,821
2018-02-08	$67.60	$67.62	$66.40	$66.42	$43.86	3,871
2018-02-07	$69.16	$70.68	$69.16	$69.72	$46.04	6,881
2018-02-06	$67.82	$71.51	$67.82	$71.16	$46.99	9,711
2018-02-05	$69.80	$69.80	$67.60	$67.60	$44.64	6,438
2018-02-02	$71.42	$71.42	$70.45	$70.45	$46.53	3,007
2018-02-01	$72.32	$72.58	$71.76	$72.15	$47.65	2,633
2018-01-31	$72.05	$72.13	$71.57	$71.86	$47.46	4,816
2018-01-30	$73.57	$73.61	$73.18	$73.27	$48.39	5,593
2018-01-29	$75.09	$75.10	$74.01	$74.24	$49.03	8,327
2018-01-26	$76.22	$76.22	$75.15	$75.85	$50.09	2,899
2018-01-25	$75.22	$75.67	$74.26	$74.65	$49.30	8,065
2018-01-24	$76.50	$76.50	$74.91	$76.09	$50.25	3,358
2018-01-23	$75.23	$75.79	$75.23	$75.66	$49.97	2,307
2018-01-22	$74.04	$74.58	$74.04	$74.58	$49.25	2,530
2018-01-19	$73.99	$74.20	$73.89	$74.19	$49.00	1,370
2018-01-18	$73.94	$74.20	$73.43	$73.43	$48.49	1,875
2018-01-17	$72.88	$74.12	$72.88	$73.73	$48.69	4,334
2018-01-16	$73.43	$73.89	$72.50	$73.89	$48.80	4,751
2018-01-12	$73.75	$73.92	$73.56	$73.84	$48.76	4,825
2018-01-11	$72.33	$72.94	$72.33	$72.67	$47.99	1,000
2018-01-10	$72.94	$73.46	$72.94	$73.46	$48.51	1,914
2018-01-09	$74.35	$74.65	$73.90	$74.56	$49.24	4,046
2018-01-08	$75.50	$75.83	$74.77	$75.23	$49.68	4,780
2018-01-05	$76.45	$76.45	$76.43	$76.43	$50.47	2,072
2018-01-04	$75.58	$75.64	$75.58	$75.63	$49.95	1,265
2018-01-03	$75.55	$75.55	$75.19	$75.32	$49.74	2,125
2018-01-02	$75.00	$75.80	$74.74	$75.31	$49.74	2,179
2017-12-29	$74.99	$74.99	$74.66	$74.84	$49.42	1,055
2017-12-28	$74.27	$74.27	$74.02	$74.02	$48.88	1,530
2017-12-27	$73.95	$74.39	$73.80	$74.11	$48.94	2,262
2017-12-26	$74.15	$74.15	$74.15	$74.15	$48.97	690
2017-12-22	$73.13	$73.13	$73.13	$73.13	$48.29	514
2017-12-21	$72.95	$73.35	$72.95	$73.03	$48.23	2,130
2017-12-20	$73.75	$74.03	$73.63	$74.03	$48.89	1,576
2017-12-19	$73.05	$73.91	$72.92	$73.58	$48.59	3,261
2017-12-18	$73.03	$73.24	$72.26	$72.69	$48.00	3,024
2017-12-15	$70.86	$71.12	$69.75	$69.75	$46.06	2,173
2017-12-14	$71.99	$72.49	$71.67	$71.74	$47.38	3,323
2017-12-13	$71.17	$71.99	$71.17	$71.64	$47.31	2,684
2017-12-12	$70.47	$71.61	$70.25	$71.42	$47.17	8,077
2017-12-11	$71.96	$72.37	$71.96	$72.35	$47.78	2,891
2017-12-08	$72.43	$72.81	$71.91	$72.38	$47.80	3,419
2017-12-07	$70.42	$70.93	$70.42	$70.85	$46.79	2,220
2017-12-06	$70.52	$70.70	$70.13	$70.13	$46.31	2,654
2017-12-05	$70.86	$70.90	$70.17	$70.17	$46.34	2,014
2017-12-04	$70.09	$70.09	$69.10	$69.27	$45.74	1,757
2017-12-01	$69.37	$69.61	$69.30	$69.32	$45.78	1,293
2017-11-30	$68.45	$69.10	$68.45	$69.10	$45.63	1,285
2017-11-29	$70.04	$70.04	$69.68	$69.91	$46.17	1,609
2017-11-28	$67.40	$68.69	$67.25	$68.58	$45.29	4,492
2017-11-27	$69.33	$69.53	$67.50	$69.51	$45.90	5,746
2017-11-24	$69.40	$69.40	$68.60	$68.72	$45.38	910
2017-11-22	$70.30	$70.84	$69.85	$70.82	$46.77	1,385
2017-11-21	$70.12	$71.66	$70.12	$71.06	$46.93	2,663
2017-11-20	$71.71	$71.71	$71.00	$71.20	$47.02	5,414
2017-11-17	$71.95	$71.95	$71.52	$71.52	$47.23	944
2017-11-16	$71.15	$71.53	$70.49	$71.53	$47.24	2,073
2017-11-15	$70.43	$70.94	$70.43	$70.94	$46.85	32,082
2017-11-14	$71.94	$71.94	$71.74	$71.74	$47.38	1,097
2017-11-13	$70.34	$70.42	$69.54	$70.42	$46.51	2,273
2017-11-10	$71.53	$71.67	$71.53	$71.67	$47.33	949
2017-11-09	$72.61	$72.61	$72.61	$72.61	$47.95	913
2017-11-08	$72.87	$72.93	$72.61	$72.61	$47.95	1,635
2017-11-07	$75.56	$76.10	$75.56	$76.10	$50.26	806
2017-11-06	$76.70	$76.70	$76.70	$76.70	$50.65	791
2017-11-03	$74.99	$74.99	$74.91	$74.94	$49.49	1,056
2017-11-02	$74.45	$75.09	$74.45	$75.09	$49.59	2,162
2017-11-01	$76.42	$76.48	$75.66	$76.13	$50.27	6,282
2017-10-31	$76.31	$76.31	$74.46	$74.46	$49.17	11,672
2017-10-30	$74.91	$75.21	$74.91	$75.21	$49.67	1,201
2017-10-27	$74.92	$75.30	$74.12	$75.14	$49.62	2,427
2017-10-26	$77.00	$77.53	$76.06	$76.77	$50.70	2,313
2017-10-25	$76.48	$77.70	$76.48	$77.07	$50.90	4,210
2017-10-24	$76.24	$76.47	$75.62	$76.47	$50.50	1,308
2017-10-23	$75.97	$76.23	$75.96	$76.23	$50.34	1,455
2017-10-20	$75.84	$76.23	$75.26	$75.80	$50.06	6,195
2017-10-19	$75.31	$75.97	$75.31	$75.97	$50.17	1,777
2017-10-18	$75.50	$75.97	$75.50	$75.60	$49.93	2,185
2017-10-17	$74.48	$75.04	$74.48	$75.04	$49.56	3,707
2017-10-16	$74.76	$75.80	$74.76	$75.17	$49.64	2,300
2017-10-13	$75.06	$76.02	$74.65	$74.66	$49.31	2,316
2017-10-12	$73.64	$74.99	$73.64	$74.47	$49.18	2,237
2017-10-11	$74.05	$74.30	$73.44	$74.30	$49.07	1,864
2017-10-10	$73.00	$73.75	$73.00	$73.75	$48.70	2,358
2017-10-09	$71.84	$71.92	$71.72	$71.72	$47.36	3,531
2017-10-06	$72.89	$72.89	$70.66	$70.66	$46.66	4,790
2017-10-05	$71.35	$71.68	$71.03	$71.68	$47.33	934
2017-10-04	$71.87	$71.99	$71.28	$71.28	$47.07	1,125
2017-10-03	$72.11	$72.11	$71.21	$71.82	$47.43	1,203
2017-10-02	$72.22	$72.49	$71.25	$72.47	$47.86	3,637
2017-09-29	$69.98	$70.39	$69.11	$70.39	$46.49	2,846
2017-09-28	$68.41	$69.37	$68.41	$68.70	$45.37	1,480
2017-09-27	$68.31	$68.64	$68.01	$68.04	$44.93	1,673
2017-09-26	$67.90	$68.08	$67.31	$67.31	$44.45	1,340
2017-09-25	$68.09	$68.12	$67.77	$67.95	$44.87	1,867
2017-09-22	$68.15	$68.57	$67.92	$68.54	$45.26	3,305
2017-09-21	$67.73	$68.38	$67.70	$68.29	$45.10	12,600
2017-09-20	$68.94	$68.96	$68.48	$68.69	$45.36	1,624
2017-09-19	$67.34	$67.95	$67.34	$67.79	$44.77	1,321
2017-09-18	$67.43	$68.10	$66.20	$66.20	$43.72	3,570
2017-09-15	$66.77	$68.42	$66.27	$66.27	$43.76	2,816
2017-09-14	$66.28	$67.50	$65.79	$65.79	$43.45	1,420
2017-09-13	$67.17	$67.34	$66.84	$66.84	$44.14	1,740
2017-09-12	$66.98	$67.34	$66.98	$67.01	$44.25	1,686
2017-09-11	$67.86	$68.11	$67.20	$68.11	$44.98	4,424
2017-09-08	$67.66	$68.54	$67.66	$68.54	$45.26	2,090
2017-09-07	$68.40	$69.07	$68.35	$69.05	$45.60	2,329
2017-09-06	$67.65	$68.15	$67.03	$68.12	$44.99	4,576
2017-09-05	$68.91	$68.92	$68.89	$68.89	$45.50	4,064
2017-09-01	$69.60	$69.95	$69.05	$69.95	$46.20	1,402
2017-08-31	$69.19	$69.74	$69.19	$69.72	$46.04	923
2017-08-30	$68.32	$68.81	$68.26	$68.81	$45.44	1,768
2017-08-29	$68.48	$68.48	$68.18	$68.18	$45.02	858
2017-08-28	$69.00	$69.75	$67.61	$67.61	$44.65	2,974
2017-08-25	$68.43	$69.10	$68.11	$69.10	$45.63	2,165
2017-08-24	$67.93	$68.97	$67.28	$67.36	$44.48	2,535
2017-08-23	$66.69	$67.43	$66.69	$67.07	$44.29	2,276
2017-08-22	$67.06	$67.64	$67.03	$67.64	$44.67	1,784
2017-08-21	$66.48	$67.60	$66.21	$67.60	$44.64	1,695
2017-08-18	$65.99	$65.99	$65.99	$65.99	$43.58	702
2017-08-17	$66.36	$66.38	$65.80	$66.38	$43.84	1,482
2017-08-16	$66.24	$66.24	$66.10	$66.10	$43.65	1,377
2017-08-15	$65.29	$65.29	$64.89	$65.17	$43.04	2,548
2017-08-14	$65.70	$65.70	$65.70	$65.70	$43.39	522
2017-08-11	$65.24	$65.93	$64.94	$65.92	$43.53	4,138
2017-08-10	$64.60	$64.98	$63.94	$63.94	$42.23	2,067
2017-08-09	$66.30	$67.19	$66.30	$66.50	$43.92	3,314
2017-08-08	$65.88	$66.61	$65.88	$66.61	$43.99	1,668
2017-08-07	$66.27	$66.27	$66.27	$66.27	$43.76	652
2017-08-04	$65.35	$66.25	$65.35	$66.23	$43.74	2,214
2017-08-03	$67.87	$68.59	$67.71	$67.71	$44.71	2,010
2017-08-02	$67.48	$68.92	$67.03	$67.03	$44.27	2,134
2017-08-01	$67.28	$67.42	$66.81	$67.05	$44.28	898
2017-07-31	$66.50	$66.71	$66.48	$66.70	$44.05	2,057
2017-07-28	$66.00	$66.42	$65.31	$65.32	$43.14	1,485
2017-07-27	$66.54	$66.54	$66.54	$66.54	$43.94	1,095
2017-07-26	$65.14	$65.81	$65.14	$65.81	$43.46	3,357
2017-07-25	$63.96	$64.50	$63.96	$64.50	$42.59	1,247
2017-07-24	$63.88	$64.01	$63.66	$64.01	$42.27	2,472
2017-07-21	$64.47	$64.93	$63.99	$64.91	$42.87	3,837
2017-07-20	$64.56	$64.96	$63.88	$63.88	$42.19	1,566
2017-07-19	$63.87	$64.63	$63.73	$64.63	$42.68	4,961
2017-07-18	$62.70	$63.37	$62.50	$63.14	$41.70	3,377
2017-07-17	$63.39	$63.39	$62.60	$62.78	$41.46	1,442
2017-07-14	$63.20	$63.20	$63.20	$63.20	$41.74	324
2017-07-13	$62.15	$63.20	$62.15	$63.20	$41.74	1,924
2017-07-12	$60.97	$61.08	$60.97	$61.08	$40.33	1,437
2017-07-11	$60.99	$60.99	$60.99	$60.99	$40.27	725
2017-07-10	$61.63	$61.98	$61.63	$61.98	$40.93	1,468
2017-07-07	$61.36	$62.06	$61.10	$62.05	$40.98	4,414
2017-07-06	$61.50	$62.11	$61.50	$62.11	$41.02	1,167
2017-07-05	$61.27	$61.49	$60.79	$61.49	$40.61	4,562
2017-07-03	$59.14	$59.77	$59.14	$59.77	$39.47	4,189
2017-06-30	$59.25	$59.25	$58.08	$58.31	$38.51	2,398
2017-06-29	$58.57	$58.57	$57.90	$57.90	$38.24	1,060
2017-06-28	$59.26	$59.92	$59.26	$59.92	$39.57	1,764
2017-06-27	$58.70	$58.70	$58.59	$58.59	$38.69	1,099
2017-06-26	$58.85	$59.21	$58.56	$58.56	$38.67	2,472
2017-06-23	$58.53	$59.18	$58.53	$59.09	$39.02	2,434
2017-06-22	$57.83	$58.47	$57.83	$58.46	$38.61	3,688
2017-06-21	$58.12	$58.34	$57.05	$58.26	$38.48	2,525
2017-06-20	$58.69	$58.69	$57.30	$57.36	$37.88	2,407
2017-06-19	$59.00	$59.00	$58.00	$58.47	$38.61	1,495
2017-06-16	$58.80	$58.99	$58.80	$58.99	$38.96	930
2017-06-15	$57.24	$58.02	$57.24	$58.02	$38.32	2,040
2017-06-14	$61.48	$61.48	$61.40	$61.40	$40.55	1,378
2017-06-13	$61.43	$63.42	$61.39	$63.41	$40.15	2,232
2017-06-12	$60.52	$62.29	$60.52	$62.29	$39.44	1,272
2017-06-09	$60.69	$61.39	$60.69	$61.20	$38.75	1,420
2017-06-08	$62.46	$63.42	$62.23	$63.42	$40.16	2,646
2017-06-07	$61.68	$62.75	$61.68	$62.25	$39.42	1,672
2017-06-06	$61.16	$61.16	$60.37	$60.92	$38.57	6,243
2017-06-05	$64.32	$64.32	$62.08	$62.08	$39.31	1,715
2017-06-02	$63.70	$63.70	$62.13	$62.71	$39.71	2,618
2017-06-01	$63.03	$63.27	$62.34	$63.13	$39.97	5,826
2017-05-31	$63.40	$63.84	$63.40	$63.47	$40.19	3,046
2017-05-30	$63.14	$63.36	$63.14	$63.35	$40.11	969
2017-05-26	$64.72	$64.72	$62.27	$62.76	$39.74	3,630
2017-05-25	$63.91	$64.10	$63.91	$63.91	$40.46	1,752
2017-05-24	$63.84	$63.97	$63.67	$63.95	$40.49	2,189
2017-05-23	$63.73	$64.44	$63.61	$64.01	$40.53	4,121
2017-05-22	$64.14	$65.22	$63.86	$65.04	$41.18	3,747
2017-05-19	$63.67	$64.55	$63.36	$63.84	$40.42	2,413
2017-05-18	$62.40	$63.45	$62.40	$62.76	$39.74	7,643
2017-05-17	$62.79	$62.79	$62.79	$62.79	$39.76	2,364
2017-05-16	$62.24	$62.34	$62.03	$62.34	$39.47	1,317
2017-05-15	$62.03	$62.25	$61.96	$61.97	$39.24	2,298
2017-05-12	$60.99	$61.72	$60.99	$61.53	$38.96	1,781
2017-05-11	$61.50	$62.30	$61.50	$62.10	$39.32	2,084
2017-05-10	$62.74	$63.10	$62.52	$62.67	$39.68	2,665
2017-05-09	$62.15	$62.15	$62.15	$62.15	$39.35	931
2017-05-08	$62.56	$62.75	$62.40	$62.43	$39.53	2,832
2017-05-05	$62.13	$62.56	$62.01	$62.56	$39.61	4,608
2017-05-04	$61.41	$61.86	$61.40	$61.70	$39.07	2,436
2017-05-03	$61.37	$61.37	$61.06	$61.06	$38.66	2,653
2017-05-02	$61.44	$61.92	$61.32	$61.92	$39.21	2,469
2017-05-01	$61.63	$61.64	$60.42	$60.42	$38.25	1,100
2017-04-28	$60.58	$60.58	$60.58	$60.58	$38.36	684
2017-04-27	$60.55	$60.69	$60.40	$60.69	$38.43	3,451
2017-04-26	$58.92	$58.92	$58.65	$58.73	$37.19	3,089
2017-04-25	$58.53	$58.53	$58.53	$58.53	$37.06	942
2017-04-24	$58.77	$58.81	$58.42	$58.59	$37.10	1,934
2017-04-21	$57.69	$58.11	$57.69	$58.04	$36.75	2,245
2017-04-20	$58.47	$58.71	$58.47	$58.64	$37.13	1,767
2017-04-19	$59.09	$59.09	$58.79	$58.79	$37.23	1,244
2017-04-18	$56.82	$58.27	$56.82	$58.27	$36.90	2,473
2017-04-17	$55.08	$56.14	$55.08	$56.14	$35.55	6,838
2017-04-13	$55.70	$56.01	$55.69	$55.69	$35.26	1,324
2017-04-12	$54.82	$55.65	$54.76	$55.22	$34.96	4,587
2017-04-11	$55.56	$55.61	$55.55	$55.61	$35.21	1,618
2017-04-10	$54.32	$54.81	$54.32	$54.81	$34.71	2,033
2017-04-07	$53.27	$54.16	$53.27	$54.13	$34.27	1,313
2017-04-06	$53.25	$53.95	$53.21	$53.95	$34.16	1,616
2017-04-05	$52.27	$52.90	$52.27	$52.48	$33.23	1,310
2017-04-04	$52.48	$52.67	$52.48	$52.67	$33.35	1,834
2017-04-03	$52.47	$52.47	$52.30	$52.37	$33.16	1,343
2017-03-31	$51.89	$53.40	$51.89	$52.98	$33.14	1,412
2017-03-30	$52.95	$53.34	$52.43	$53.34	$33.37	1,084
2017-03-29	$51.13	$53.16	$51.13	$52.09	$32.58	8,214
2017-03-28	$52.94	$52.94	$52.49	$52.60	$32.90	2,399
2017-03-27	$52.57	$52.86	$52.57	$52.86	$33.07	719
2017-03-24	$52.92	$52.92	$52.92	$52.92	$33.10	617
2017-03-23	$53.24	$53.24	$52.92	$52.92	$33.10	1,380
2017-03-22	$52.74	$52.74	$52.54	$52.54	$32.87	1,338
2017-03-21	$52.91	$52.91	$52.43	$52.43	$32.80	1,156
2017-03-20	$52.77	$52.77	$52.14	$52.14	$32.62	1,079
2017-03-17	$52.54	$52.61	$52.31	$52.50	$32.84	2,804
2017-03-16	$51.56	$52.17	$51.56	$51.81	$32.41	2,754
2017-03-15	$51.23	$51.23	$50.69	$50.74	$31.74	11,846
2017-03-14	$51.26	$51.38	$51.21	$51.26	$32.07	2,449
2017-03-13	$52.97	$52.97	$52.06	$52.06	$32.57	5,874
2017-03-10	$51.67	$51.72	$51.60	$51.60	$32.28	3,924
2017-03-09	$51.11	$52.00	$51.11	$51.97	$32.51	12,602
2017-03-08	$51.66	$51.66	$51.19	$51.41	$32.16	4,039
2017-03-07	$51.56	$51.56	$51.56	$51.56	$31.90	852
2017-03-06	$52.10	$52.10	$51.97	$51.98	$32.16	4,129
2017-03-03	$51.30	$51.81	$51.30	$51.46	$31.84	10,099
2017-03-02	$52.24	$52.24	$51.96	$52.04	$32.19	1,878
2017-03-01	$53.37	$53.57	$53.37	$53.57	$33.14	1,393
2017-02-28	$51.69	$51.69	$51.39	$51.48	$31.85	2,347
2017-02-27	$50.65	$51.31	$50.65	$51.30	$31.74	2,366
2017-02-24	$50.62	$51.10	$50.62	$50.90	$31.49	2,727
2017-02-23	$50.69	$51.26	$50.69	$51.12	$31.62	2,125
2017-02-22	$51.08	$51.08	$50.78	$50.80	$31.43	1,307
2017-02-21	$51.21	$51.37	$51.21	$51.37	$31.78	1,156
2017-02-17	$50.13	$50.59	$49.88	$50.59	$31.30	3,809
2017-02-16	$50.58	$51.49	$50.13	$51.48	$31.85	1,329
2017-02-15	$50.99	$50.99	$50.86	$50.90	$31.49	1,471
2017-02-14	$50.36	$51.42	$50.36	$50.95	$31.52	2,633
2017-02-13	$50.00	$50.00	$50.00	$50.00	$30.93	898
2017-02-10	$49.44	$50.09	$49.44	$50.00	$30.93	1,884
2017-02-09	$50.38	$50.42	$50.06	$50.06	$30.97	1,026
2017-02-08	$50.60	$51.17	$50.60	$50.70	$31.37	2,216
2017-02-07	$49.50	$49.94	$49.24	$49.32	$30.51	4,531
2017-02-06	$48.60	$49.39	$48.59	$48.75	$30.16	5,351
2017-02-03	$49.77	$49.77	$49.54	$49.55	$30.65	1,786
2017-02-02	$49.03	$49.97	$49.03	$49.78	$30.79	1,555
2017-02-01	$49.42	$50.01	$49.42	$49.81	$30.82	2,537
2017-01-31	$48.72	$49.67	$48.72	$49.67	$30.73	3,407
2017-01-30	$48.23	$48.49	$48.17	$48.17	$29.80	8,280
2017-01-27	$48.35	$48.49	$48.20	$48.45	$29.97	7,043
2017-01-26	$48.01	$48.40	$47.73	$48.34	$29.91	7,279
2017-01-25	$48.58	$48.66	$48.41	$48.49	$30.00	4,304
2017-01-24	$48.03	$49.17	$48.03	$48.88	$30.24	6,003
2017-01-23	$49.00	$49.55	$48.50	$49.30	$30.50	6,885
2017-01-20	$47.70	$48.58	$47.70	$48.20	$29.82	9,472
2017-01-19	$48.36	$48.46	$48.09	$48.46	$29.98	5,260
2017-01-18	$48.45	$48.70	$48.45	$48.62	$30.08	9,410
2017-01-17	$49.69	$49.93	$49.43	$49.55	$30.65	15,861
2017-01-13	$48.68	$48.83	$48.51	$48.72	$30.14	12,435
2017-01-12	$48.30	$48.59	$48.14	$48.15	$29.79	4,662
2017-01-11	$48.36	$48.82	$48.36	$48.53	$30.02	1,729
2017-01-10	$48.35	$48.62	$48.26	$48.62	$30.08	2,429
2017-01-09	$47.38	$47.51	$47.06	$47.36	$29.30	12,518
2017-01-06	$47.64	$47.97	$47.58	$47.84	$29.60	3,949
2017-01-05	$47.63	$48.74	$47.63	$48.38	$29.93	3,923
2017-01-04	$44.30	$44.46	$44.30	$44.37	$27.45	2,943
2017-01-03	$43.17	$44.24	$43.04	$43.20	$26.73	15,597
2016-12-30	$44.00	$44.00	$43.50	$43.60	$26.97	2,964
2016-12-29	$42.92	$43.47	$42.55	$42.64	$26.38	5,339
2016-12-28	$42.30	$42.86	$42.30	$42.48	$26.28	6,514
2016-12-27	$42.26	$43.40	$42.26	$43.40	$26.85	6,952
2016-12-23	$43.53	$44.47	$42.75	$43.41	$26.86	6,126
2016-12-22	$43.44	$43.69	$43.06	$43.20	$26.72	7,141
2016-12-21	$43.12	$43.33	$42.96	$43.12	$26.68	4,588
2016-12-20	$42.77	$43.03	$42.63	$42.83	$26.49	3,507
2016-12-19	$42.53	$43.08	$42.43	$42.69	$26.41	11,584
2016-12-16	$42.27	$43.08	$42.27	$42.46	$26.27	3,771
2016-12-15	$42.68	$43.10	$42.66	$42.85	$26.51	14,176
2016-12-14	$42.61	$43.08	$41.94	$42.11	$26.05	10,693
2016-12-13	$42.86	$43.19	$42.86	$42.97	$26.58	11,905
2016-12-12	$42.37	$42.51	$42.15	$42.33	$26.18	7,611
2016-12-09	$42.98	$44.17	$42.98	$43.12	$26.68	6,544
2016-12-08	$43.47	$44.49	$43.37	$43.66	$27.01	4,558
2016-12-07	$44.00	$44.00	$43.34	$43.76	$27.07	5,392
2016-12-06	$43.32	$44.19	$43.32	$44.19	$27.34	5,367
2016-12-05	$43.26	$43.64	$43.23	$43.45	$26.88	7,449
2016-12-02	$43.47	$44.10	$42.93	$43.45	$26.88	1,985
2016-12-01	$43.30	$43.30	$42.75	$42.83	$26.50	4,442
2016-11-30	$42.54	$42.67	$42.28	$42.48	$26.28	5,757
2016-11-29	$42.99	$43.20	$42.83	$42.97	$26.58	7,865
2016-11-28	$42.06	$42.99	$41.78	$41.79	$25.85	4,592
2016-11-25	$42.58	$42.73	$42.55	$42.72	$26.43	2,654
2016-11-23	$43.33	$43.59	$42.72	$43.33	$26.81	7,330
2016-11-22	$44.37	$44.37	$43.92	$44.20	$27.34	5,385
2016-11-21	$43.53	$43.67	$43.29	$43.55	$26.94	4,790
2016-11-18	$44.02	$44.02	$43.55	$43.79	$27.09	1,826
2016-11-17	$43.33	$43.89	$43.33	$43.81	$27.10	7,968
2016-11-16	$42.59	$42.84	$42.41	$42.79	$26.47	4,034
2016-11-15	$42.86	$43.50	$42.86	$43.33	$26.81	4,137
2016-11-14	$43.32	$43.71	$43.10	$43.60	$26.97	7,200
2016-11-11	$42.59	$42.78	$42.38	$42.78	$26.47	5,117
2016-11-10	$42.47	$42.47	$41.76	$42.32	$26.18	7,885
2016-11-09	$42.07	$42.98	$42.07	$42.87	$26.52	7,222
2016-11-08	$41.08	$41.39	$41.08	$41.34	$25.58	155,220
2016-11-07	$41.89	$42.67	$41.75	$42.62	$26.37	91,226
2016-11-04	$42.18	$42.24	$41.72	$41.79	$25.85	8,735
2016-11-03	$44.05	$44.41	$43.70	$44.41	$27.47	4,385
2016-11-02	$43.31	$43.50	$42.92	$43.17	$26.71	4,001
2016-11-01	$42.29	$42.56	$42.24	$42.25	$26.14	2,369
2016-10-31	$41.57	$41.60	$41.32	$41.32	$25.56	2,669
2016-10-28	$41.80	$42.05	$41.47	$41.57	$25.72	9,380
2016-10-27	$40.51	$40.79	$40.50	$40.64	$25.14	7,604
2016-10-26	$40.91	$41.60	$40.91	$41.37	$25.59	10,600
2016-10-25	$41.05	$41.38	$40.98	$41.08	$25.41	6,144
2016-10-24	$42.12	$42.12	$41.89	$41.89	$25.92	3,525
2016-10-21	$42.50	$42.68	$42.25	$42.45	$26.26	7,301
2016-10-20	$43.15	$43.30	$42.84	$43.06	$26.64	3,731
2016-10-19	$43.71	$44.00	$43.55	$43.55	$26.94	10,016
2016-10-18	$42.18	$42.59	$42.09	$42.53	$26.31	7,257
2016-10-17	$40.56	$40.83	$40.50	$40.66	$25.15	8,232
2016-10-14	$41.60	$41.73	$41.31	$41.58	$25.72	3,133
2016-10-13	$42.15	$42.52	$42.15	$42.52	$26.31	3,194
2016-10-12	$41.56	$41.58	$41.13	$41.22	$25.50	4,078
2016-10-11	$42.64	$42.87	$41.57	$41.88	$25.91	9,572
2016-10-10	$42.00	$42.38	$41.91	$41.91	$25.93	6,253
2016-10-07	$42.90	$43.76	$42.85	$43.74	$27.06	5,791
2016-10-06	$46.15	$46.30	$46.03	$46.03	$28.48	2,748
2016-10-05	$47.14	$47.23	$46.89	$47.19	$29.19	2,133
2016-10-04	$48.09	$48.11	$46.95	$47.18	$29.19	4,908
2016-10-03	$46.53	$46.84	$46.53	$46.75	$28.92	2,144
2016-09-30	$46.31	$47.41	$46.31	$46.99	$29.07	32,304
2016-09-29	$46.00	$46.01	$44.77	$44.78	$27.70	113,287
2016-09-28	$46.88	$47.22	$46.77	$47.18	$29.19	86,054
2016-09-27	$46.34	$46.75	$46.08	$46.60	$28.83	15,074
2016-09-26	$46.25	$46.25	$45.71	$45.87	$28.37	24,258
2016-09-23	$47.81	$47.98	$47.49	$47.78	$29.56	5,639
2016-09-22	$47.78	$47.78	$46.99	$47.23	$29.22	4,471
2016-09-21	$46.49	$46.84	$46.14	$46.47	$28.75	3,094
2016-09-20	$45.98	$46.34	$45.98	$46.32	$28.66	2,523
2016-09-19	$46.40	$46.40	$46.06	$46.27	$28.63	3,884
2016-09-16	$45.79	$45.95	$45.79	$45.92	$28.41	7,626
2016-09-15	$46.55	$47.18	$46.55	$46.99	$29.07	26,329
2016-09-14	$46.90	$46.90	$46.35	$46.60	$28.83	3,302
2016-09-13	$47.79	$47.79	$47.29	$47.35	$29.29	5,661
2016-09-12	$47.64	$48.99	$47.64	$48.99	$30.31	9,921
2016-09-09	$48.67	$48.67	$47.90	$47.90	$29.63	6,436
2016-09-08	$49.51	$50.06	$49.19	$49.43	$30.58	4,608
2016-09-07	$49.35	$49.61	$48.82	$49.07	$30.36	3,104
2016-09-06	$50.56	$50.56	$50.37	$50.37	$31.16	3,491
2016-09-02	$49.77	$49.88	$49.55	$49.74	$30.77	2,700
2016-09-01	$50.39	$50.42	$49.81	$49.81	$30.82	5,597
2016-08-31	$48.25	$48.65	$47.89	$47.90	$29.63	4,562
2016-08-30	$48.25	$48.48	$47.94	$48.48	$29.99	27,168
2016-08-29	$49.13	$49.40	$48.88	$48.88	$30.24	3,043
2016-08-26	$49.74	$49.74	$48.95	$49.49	$30.62	11,189
2016-08-25	$49.88	$50.33	$49.31	$49.31	$30.51	6,378
2016-08-24	$50.86	$51.31	$50.39	$50.47	$31.22	3,649
2016-08-23	$49.70	$50.16	$49.30	$49.32	$30.51	4,850
2016-08-22	$47.38	$47.65	$47.38	$47.65	$29.48	1,776
2016-08-19	$45.91	$46.42	$45.71	$46.42	$28.72	2,692
2016-08-18	$47.28	$47.53	$46.62	$47.53	$29.40	2,722
2016-08-17	$45.94	$46.20	$45.64	$46.15	$28.55	15,449
2016-08-16	$45.50	$45.90	$45.41	$45.77	$28.32	4,840
2016-08-15	$44.47	$45.20	$44.47	$45.19	$27.96	5,682
2016-08-12	$44.11	$45.07	$44.11	$44.48	$27.52	5,559
2016-08-11	$44.24	$44.74	$44.20	$44.21	$27.35	5,777
2016-08-10	$44.62	$44.84	$44.06	$44.49	$27.52	7,013
2016-08-09	$44.35	$45.02	$44.33	$45.02	$27.85	2,961
2016-08-08	$45.48	$45.48	$44.06	$44.53	$27.55	5,732
2016-08-05	$45.73	$45.77	$44.71	$44.83	$27.73	7,137
2016-08-04	$44.82	$44.82	$43.88	$44.79	$27.71	5,477
2016-08-03	$43.85	$44.43	$43.68	$44.05	$27.25	40,837
2016-08-02	$45.36	$45.70	$44.80	$45.49	$28.14	25,704
2016-08-01	$43.83	$44.14	$43.65	$44.02	$27.23	7,577
2016-07-29	$44.92	$45.54	$44.64	$45.03	$27.86	5,368
2016-07-28	$44.58	$45.42	$44.37	$45.42	$28.10	108,980
2016-07-27	$44.68	$45.05	$43.95	$44.79	$27.71	7,335
2016-07-26	$42.04	$42.60	$42.02	$42.13	$26.06	32,969
2016-07-25	$42.89	$43.48	$42.89	$43.09	$26.66	55,457
2016-07-22	$42.32	$42.53	$42.22	$42.49	$26.29	3,705
2016-07-21	$43.61	$43.84	$43.31	$43.35	$26.82	31,844
2016-07-20	$43.19	$44.28	$43.19	$44.28	$27.39	9,919
2016-07-19	$43.05	$43.11	$42.46	$42.61	$26.36	22,658
2016-07-18	$42.87	$43.53	$42.85	$43.16	$26.70	11,619
2016-07-15	$42.05	$42.42	$41.98	$42.10	$26.05	14,388
2016-07-14	$42.09	$42.56	$41.88	$41.97	$25.97	15,162
2016-07-13	$41.28	$41.53	$40.98	$41.15	$25.46	12,726
2016-07-12	$41.08	$41.71	$40.93	$40.95	$25.33	18,002
2016-07-11	$39.90	$40.15	$39.65	$39.88	$24.67	7,282
2016-07-08	$37.24	$37.47	$36.91	$37.11	$22.96	14,346
2016-07-07	$35.05	$35.23	$34.62	$34.75	$21.50	16,171
2016-07-06	$34.10	$34.28	$33.58	$33.71	$20.86	31,893
2016-07-05	$36.04	$36.04	$34.78	$35.27	$21.82	9,867
2016-07-01	$40.00	$41.45	$40.00	$41.45	$25.64	10,916
2016-06-30	$38.33	$39.30	$38.24	$39.14	$24.21	6,842
2016-06-29	$39.06	$39.30	$38.55	$39.17	$24.23	14,777
2016-06-28	$36.67	$36.70	$35.87	$36.68	$22.69	20,330
2016-06-27	$32.69	$35.21	$31.31	$34.84	$21.55	24,930
2016-06-24	$43.58	$44.00	$40.60	$41.55	$25.71	22,841
2016-06-23	$63.13	$63.13	$62.02	$62.30	$38.54	3,680
2016-06-22	$61.53	$62.08	$61.47	$61.65	$38.14	11,219
2016-06-21	$60.68	$61.01	$60.28	$60.87	$37.66	5,186
2016-06-20	$60.12	$60.98	$59.77	$60.96	$37.71	4,639
2016-06-17	$55.16	$56.38	$55.11	$56.38	$34.88	97,092
2016-06-16	$53.32	$54.26	$52.99	$53.90	$33.35	15,517
2016-06-15	$54.33	$55.20	$54.33	$54.39	$33.65	11,122
2016-06-14	$54.14	$54.28	$53.80	$54.10	$33.47	5,977
2016-06-13	$56.44	$56.44	$54.82	$55.40	$34.27	4,226
2016-06-10	$57.45	$57.53	$56.02	$56.06	$34.68	2,239
2016-06-09	$58.49	$59.79	$58.49	$59.79	$36.99	6,241
2016-06-08	$59.44	$59.96	$59.32	$59.96	$37.09	5,335
2016-06-07	$59.51	$59.51	$58.78	$59.19	$36.62	3,879
2016-06-06	$58.88	$59.42	$58.88	$59.38	$36.74	1,591
2016-06-03	$60.17	$60.64	$60.01	$60.62	$37.50	5,311
2016-06-02	$59.99	$60.68	$59.99	$60.61	$37.49	2,905
2016-06-01	$59.72	$59.72	$59.54	$59.54	$36.84	1,892
2016-05-31	$63.00	$63.00	$61.88	$61.88	$38.28	2,120
2016-05-27	$62.44	$62.96	$62.25	$62.72	$38.80	3,996
2016-05-26	$63.23	$63.53	$63.04	$63.05	$39.01	32,979
2016-05-25	$62.90	$63.45	$62.49	$63.44	$39.25	3,915
2016-05-24	$63.35	$63.78	$63.35	$63.78	$39.46	2,970
2016-05-23	$61.40	$61.64	$60.94	$61.64	$38.13	4,232
2016-05-20	$61.82	$61.82	$60.70	$61.25	$37.89	3,419
2016-05-19	$59.86	$60.80	$59.72	$60.72	$37.57	4,497
2016-05-18	$59.56	$60.54	$59.56	$60.40	$37.37	2,779
2016-05-17	$58.90	$59.07	$58.25	$58.61	$36.26	6,798
2016-05-16	$57.39	$57.88	$57.31	$57.65	$35.66	3,427
2016-05-13	$57.04	$57.24	$56.73	$57.10	$35.33	3,474
2016-05-12	$57.75	$57.75	$56.96	$56.96	$35.24	3,238
2016-05-11	$57.85	$57.94	$56.69	$56.69	$35.07	3,967
2016-05-10	$57.31	$57.91	$57.16	$57.91	$35.83	7,467
2016-05-09	$57.48	$58.06	$57.23	$57.91	$35.83	7,275
2016-05-06	$57.23	$57.30	$56.80	$56.80	$35.14	2,518
2016-05-05	$57.28	$57.43	$56.41	$57.34	$35.47	2,524
2016-05-04	$57.95	$58.39	$57.79	$58.12	$35.95	3,429
2016-05-03	$58.19	$58.84	$57.96	$58.84	$36.40	11,229
2016-05-02	$59.32	$59.33	$58.75	$59.04	$36.53	3,080
2016-04-29	$59.06	$59.33	$58.75	$59.33	$36.71	59,544
2016-04-28	$58.33	$59.33	$58.03	$59.21	$36.63	4,050
2016-04-27	$58.11	$59.02	$58.00	$59.02	$36.51	166,993
2016-04-26	$57.49	$58.11	$56.96	$57.50	$35.57	7,369
2016-04-25	$55.96	$56.16	$55.42	$55.42	$34.29	4,128
2016-04-22	$55.15	$55.35	$54.37	$55.35	$34.24	3,852
2016-04-21	$53.52	$54.88	$53.33	$54.88	$33.95	4,581
2016-04-20	$53.53	$54.14	$53.53	$54.14	$33.49	1,676
2016-04-19	$53.63	$54.15	$52.97	$53.59	$33.15	6,203
2016-04-18	$53.94	$54.57	$53.55	$54.57	$33.76	2,506
2016-04-15	$53.09	$53.77	$53.09	$53.77	$33.27	2,686
2016-04-14	$53.99	$55.14	$53.82	$55.14	$34.11	3,637
2016-04-13	$58.27	$58.27	$56.98	$58.27	$36.05	3,925
2016-04-12	$55.94	$56.64	$55.55	$56.64	$35.04	4,039
2016-04-11	$57.50	$57.50	$56.12	$56.77	$35.12	15,975
2016-04-08	$58.50	$59.10	$57.76	$57.76	$35.73	2,517
2016-04-07	$59.19	$59.45	$57.49	$57.52	$35.59	5,359
2016-04-06	$59.83	$61.15	$59.83	$61.15	$37.83	3,147
2016-04-05	$60.59	$60.66	$59.98	$60.50	$37.43	2,699
2016-04-04	$60.07	$60.98	$59.75	$60.18	$35.36	2,505
2016-04-01	$59.89	$59.93	$59.42	$59.42	$34.92	2,700
2016-03-31	$60.19	$60.79	$59.40	$60.03	$35.28	3,667
2016-03-30	$59.74	$60.52	$59.74	$60.39	$35.49	4,274
2016-03-29	$59.80	$61.36	$59.59	$61.36	$36.06	4,765
2016-03-28	$59.99	$59.99	$58.32	$58.32	$34.27	3,852
2016-03-24	$58.99	$59.99	$58.93	$59.99	$35.25	8,312
2016-03-23	$59.18	$59.99	$58.61	$59.00	$34.67	8,144
2016-03-22	$58.85	$59.00	$58.44	$58.45	$34.35	2,265
2016-03-21	$60.05	$60.05	$59.26	$59.26	$34.83	1,872
2016-03-18	$60.56	$61.26	$59.55	$61.26	$36.00	4,957
2016-03-17	$61.00	$62.08	$60.46	$61.50	$36.14	4,056
2016-03-16	$58.34	$59.22	$58.34	$59.22	$34.80	4,887
2016-03-15	$57.56	$58.14	$56.90	$58.14	$34.17	5,359
2016-03-14	$58.99	$59.00	$57.35	$59.00	$34.67	4,644
2016-03-11	$57.07	$58.99	$56.70	$58.00	$34.09	8,424
2016-03-10	$57.00	$57.00	$55.13	$56.63	$33.28	1,775
2016-03-09	$57.33	$57.35	$56.88	$57.30	$33.67	8,677
2016-03-08	$56.52	$57.35	$56.12	$56.27	$33.07	67,034
2016-03-07	$57.34	$58.28	$57.16	$58.28	$34.25	5,258
2016-03-04	$57.07	$58.20	$57.07	$58.20	$34.20	5,694
2016-03-03	$57.50	$58.67	$57.35	$58.24	$34.22	4,482
2016-03-02	$61.50	$63.14	$59.53	$63.14	$35.23	74,559
2016-03-01	$61.57	$62.52	$61.55	$61.70	$34.42	5,138
2016-02-29	$61.87	$61.87	$60.13	$61.61	$34.37	4,714
2016-02-26	$61.23	$62.41	$60.97	$62.41	$34.82	5,427
2016-02-25	$58.75	$60.40	$58.75	$60.40	$33.70	3,872
2016-02-24	$58.71	$58.71	$57.15	$58.50	$32.64	3,366
2016-02-23	$58.62	$58.62	$56.40	$56.40	$31.47	2,930
2016-02-22	$57.32	$57.32	$56.01	$56.01	$31.25	4,374
2016-02-19	$58.82	$59.30	$58.71	$58.74	$32.77	5,468
2016-02-18	$58.63	$59.43	$58.18	$58.22	$32.48	5,436
2016-02-17	$57.12	$57.90	$56.69	$57.90	$32.30	4,520
2016-02-16	$56.62	$56.72	$55.58	$56.72	$31.64	3,170
2016-02-12	$54.66	$55.11	$54.25	$55.11	$30.75	2,536
2016-02-11	$55.18	$55.18	$53.66	$54.78	$30.56	3,230
2016-02-10	$55.70	$56.23	$55.06	$55.51	$30.97	24,355
2016-02-09	$53.70	$55.72	$53.70	$54.75	$30.54	9,784
2016-02-08	$53.50	$54.53	$53.18	$54.52	$30.42	3,008
2016-02-05	$58.55	$58.60	$56.74	$56.74	$31.65	4,168
2016-02-04	$60.19	$60.75	$59.07	$60.46	$33.73	4,739
2016-02-03	$60.82	$60.82	$59.40	$60.50	$33.75	11,137
2016-02-02	$59.77	$60.29	$58.97	$60.29	$33.64	2,727
2016-02-01	$59.12	$60.14	$59.03	$60.14	$33.55	8,604
2016-01-29	$57.94	$58.78	$57.69	$58.74	$32.77	8,855
2016-01-28	$57.46	$57.85	$56.58	$56.88	$31.73	7,728
2016-01-27	$56.89	$57.71	$56.31	$56.55	$31.55	14,131
2016-01-26	$56.08	$56.69	$56.03	$56.46	$31.50	4,412
2016-01-25	$55.49	$56.44	$55.00	$55.83	$31.15	10,919
2016-01-22	$54.18	$55.99	$54.18	$55.56	$30.99	12,433
2016-01-21	$52.97	$54.81	$52.97	$54.43	$30.36	5,789
2016-01-20	$54.95	$55.16	$52.55	$54.39	$30.34	12,477
2016-01-19	$56.04	$56.40	$55.63	$55.81	$31.14	10,407
2016-01-15	$55.52	$55.68	$54.84	$55.44	$30.93	6,334
2016-01-14	$57.21	$57.35	$55.45	$56.40	$31.47	48,948
2016-01-13	$58.88	$59.01	$57.55	$57.55	$32.11	5,958
2016-01-12	$59.20	$59.60	$58.65	$59.48	$33.18	18,040
2016-01-11	$59.48	$59.63	$57.67	$58.33	$32.54	27,307
2016-01-08	$58.80	$59.45	$58.51	$59.04	$32.94	29,978
2016-01-07	$57.41	$58.05	$57.41	$58.05	$32.39	98,822
2016-01-06	$58.24	$58.70	$57.05	$58.30	$32.53	90,075
2016-01-05	$59.73	$59.73	$58.91	$59.31	$33.09	25,045
2016-01-04	$59.52	$59.89	$59.05	$59.89	$33.41	24,554
2015-12-31	$60.70	$60.85	$60.70	$60.74	$33.89	14,832
2015-12-30	$61.01	$61.54	$61.01	$61.30	$34.20	146,149
2015-12-29	$59.95	$61.21	$59.88	$61.21	$34.15	125,948
2015-12-28	$59.00	$59.46	$58.37	$58.37	$32.56	17,580
2015-12-24	$59.15	$59.88	$58.43	$59.88	$33.41	4,404
2015-12-23	$59.01	$60.05	$58.90	$59.53	$33.21	8,413
2015-12-22	$58.65	$59.39	$58.11	$59.13	$32.99	7,893
2015-12-21	$58.51	$58.68	$57.57	$58.68	$32.74	8,791
2015-12-18	$57.76	$58.76	$57.76	$58.01	$32.36	2,086
2015-12-17	$58.35	$59.15	$58.04	$58.58	$32.68	3,031
2015-12-16	$58.94	$59.81	$58.54	$59.50	$33.19	7,330
2015-12-15	$59.71	$60.03	$59.22	$59.52	$33.20	11,361
2015-12-14	$58.55	$58.59	$57.51	$58.23	$32.49	5,366
2015-12-11	$58.43	$58.43	$57.63	$58.24	$32.49	4,065
2015-12-10	$58.90	$59.01	$58.27	$58.29	$32.52	3,488
2015-12-09	$59.14	$59.17	$58.32	$58.68	$32.74	7,382
2015-12-08	$58.29	$58.72	$58.29	$58.63	$32.71	7,588
2015-12-07	$59.46	$59.58	$59.06	$59.40	$33.14	6,979
2015-12-04	$58.53	$59.39	$58.33	$59.39	$33.13	12,755
2015-12-03	$58.07	$58.56	$57.21	$58.56	$32.67	2,094
2015-12-02	$58.07	$58.43	$57.48	$58.43	$32.60	1,589
2015-12-01	$58.08	$58.15	$57.84	$57.96	$32.34	8,005
2015-11-30	$57.16	$57.92	$57.16	$57.38	$32.01	5,441
2015-11-27	$56.38	$56.75	$56.30	$56.75	$31.66	1,815
2015-11-25	$55.99	$55.99	$55.28	$55.36	$30.89	3,960
2015-11-24	$53.94	$53.94	$53.45	$53.74	$29.98	6,047
2015-11-23	$55.19	$55.27	$54.50	$54.50	$30.41	31,832
2015-11-20	$55.71	$55.71	$55.13	$55.69	$31.07	2,696
2015-11-19	$56.29	$56.52	$55.86	$55.86	$31.16	2,412
2015-11-18	$56.38	$56.89	$56.26	$56.84	$31.71	11,859
2015-11-17	$56.53	$56.85	$56.05	$56.05	$31.27	11,493
2015-11-16	$55.35	$56.30	$55.35	$55.95	$31.21	9,761
2015-11-13	$54.74	$55.63	$54.74	$55.01	$30.69	6,095
2015-11-12	$56.41	$56.41	$55.84	$55.94	$31.21	10,075
2015-11-11	$55.70	$56.75	$55.70	$56.50	$31.52	2,488
2015-11-10	$56.38	$56.94	$56.04	$56.94	$31.77	5,765
2015-11-09	$56.21	$56.97	$55.62	$56.92	$31.76	6,667
2015-11-06	$56.46	$56.61	$56.18	$56.61	$31.58	3,537
2015-11-05	$58.30	$58.68	$57.25	$57.25	$31.94	10,203
2015-11-04	$57.69	$58.19	$56.55	$56.95	$31.77	6,404
2015-11-03	$59.14	$59.45	$59.03	$59.45	$33.17	6,301
2015-11-02	$60.17	$61.31	$60.17	$61.30	$34.20	1,574
2015-10-30	$61.10	$62.29	$60.76	$61.53	$34.32	2,760
2015-10-29	$60.40	$61.52	$60.00	$60.76	$33.90	1,771
2015-10-28	$61.93	$61.93	$60.80	$61.25	$34.17	2,474
2015-10-27	$61.67	$61.67	$60.80	$61.22	$34.15	7,331
2015-10-26	$62.44	$62.44	$61.70	$61.70	$34.42	2,828
2015-10-23	$61.84	$62.00	$61.45	$62.00	$34.59	6,085
2015-10-22	$60.29	$61.56	$60.29	$60.29	$33.64	2,046
2015-10-21	$61.68	$61.68	$60.78	$60.78	$33.91	2,542
2015-10-20	$61.44	$61.44	$60.74	$60.74	$33.89	1,553
2015-10-19	$60.40	$61.03	$60.35	$60.95	$34.00	5,523
2015-10-16	$60.47	$60.51	$59.78	$60.29	$33.64	12,502
2015-10-15	$60.47	$61.05	$59.72	$60.50	$33.75	12,866
2015-10-14	$58.41	$58.87	$58.41	$58.87	$32.84	3,383
2015-10-13	$59.91	$60.80	$59.38	$60.25	$33.61	7,490
2015-10-12	$59.31	$59.46	$58.72	$59.46	$33.17	2,839
2015-10-09	$59.86	$60.52	$59.01	$60.52	$33.76	1,527
2015-10-08	$61.56	$61.90	$60.85	$61.90	$34.53	2,518
2015-10-07	$61.35	$61.85	$61.09	$61.50	$34.31	1,877
2015-10-06	$62.18	$62.47	$61.99	$62.47	$34.85	4,482
2015-10-05	$62.31	$62.70	$62.09	$62.65	$34.95	3,857
2015-10-02	$61.79	$61.85	$60.64	$61.31	$34.20	3,310
2015-10-01	$61.62	$62.02	$61.38	$61.66	$34.40	3,184
2015-09-30	$61.02	$61.02	$60.21	$60.21	$33.59	14,521
2015-09-29	$61.02	$61.03	$60.12	$60.48	$33.74	5,065
2015-09-28	$64.05	$64.05	$63.37	$63.37	$35.35	2,997
2015-09-25	$64.58	$64.58	$64.01	$64.17	$35.80	4,199
2015-09-24	$63.41	$64.11	$63.41	$63.50	$35.43	1,674
2015-09-23	$62.91	$63.26	$62.31	$62.52	$34.88	11,427
2015-09-22	$63.48	$63.48	$62.05	$62.49	$34.86	4,326
2015-09-21	$64.04	$64.04	$63.90	$63.90	$35.65	5,537
2015-09-18	$64.48	$64.75	$64.10	$64.10	$35.76	2,069
2015-09-17	$64.64	$65.61	$64.40	$65.16	$36.35	6,938
2015-09-16	$64.94	$64.94	$64.26	$64.89	$36.20	3,052
2015-09-15	$64.39	$64.56	$64.00	$64.23	$35.83	3,489
2015-09-14	$64.66	$65.62	$64.51	$65.27	$36.41	4,502
2015-09-11	$64.40	$65.53	$64.40	$65.53	$36.56	3,459
2015-09-10	$65.46	$66.13	$64.65	$66.13	$36.89	19,443
2015-09-09	$64.57	$64.77	$63.80	$63.80	$35.59	3,656
2015-09-08	$64.50	$64.93	$63.86	$64.65	$36.07	3,852
2015-09-04	$62.78	$63.13	$62.57	$63.13	$35.22	8,999
2015-09-03	$64.02	$64.02	$64.02	$64.02	$35.72	837
2015-09-02	$63.43	$64.14	$63.13	$64.14	$35.78	10,898
2015-09-01	$62.41	$63.50	$61.72	$61.75	$34.45	58,020
2015-08-31	$64.78	$64.80	$64.54	$64.54	$36.01	2,085
2015-08-28	$64.25	$65.06	$64.25	$65.06	$36.30	3,145
2015-08-27	$62.96	$63.89	$62.79	$63.18	$35.25	5,216
2015-08-26	$63.21	$63.21	$61.40	$62.44	$34.83	3,572
2015-08-25	$64.67	$64.74	$63.26	$64.09	$35.76	6,828
2015-08-24	$61.64	$62.64	$60.65	$62.20	$34.70	8,610
2015-08-21	$64.74	$64.74	$63.55	$63.55	$35.45	2,664
2015-08-20	$66.37	$66.37	$65.74	$65.78	$36.70	2,797
2015-08-19	$66.94	$66.94	$66.52	$66.57	$37.14	10,917
2015-08-18	$66.16	$66.16	$64.93	$64.93	$36.22	6,158
2015-08-17	$65.87	$66.01	$65.87	$66.01	$36.82	2,139
2015-08-14	$65.46	$65.79	$65.46	$65.79	$36.70	1,939
2015-08-13	$64.20	$64.51	$64.08	$64.51	$35.99	3,886
2015-08-12	$63.33	$63.33	$63.33	$63.33	$35.33	945
2015-08-11	$65.00	$65.09	$64.59	$65.09	$36.31	4,197
2015-08-10	$65.34	$66.33	$65.34	$65.87	$36.75	2,522
2015-08-07	$64.84	$64.84	$64.84	$64.84	$36.17	903
2015-08-06	$64.32	$64.76	$64.32	$64.46	$35.96	1,218
2015-08-05	$63.80	$64.07	$63.74	$63.85	$35.62	2,504
2015-08-04	$63.14	$63.46	$62.79	$63.46	$35.40	3,817
2015-08-03	$63.64	$63.64	$62.52	$62.75	$35.01	16,466
2015-07-31	$63.85	$63.95	$63.63	$63.95	$35.68	26,525
2015-07-30	$61.75	$62.24	$61.63	$61.67	$34.41	22,710
2015-07-29	$61.69	$61.77	$61.38	$61.56	$34.34	5,573
2015-07-28	$60.37	$60.85	$60.21	$60.85	$33.95	4,777
2015-07-27	$59.50	$59.50	$59.21	$59.21	$33.03	1,836
2015-07-24	$60.08	$60.08	$60.08	$60.08	$33.52	1,115
2015-07-23	$61.43	$61.43	$60.95	$60.95	$34.00	7,180
2015-07-22	$60.55	$61.51	$60.40	$60.90	$33.98	39,424
2015-07-21	$61.42	$61.42	$60.26	$60.61	$33.81	3,084
2015-07-20	$62.02	$62.05	$61.53	$61.89	$34.53	6,738
2015-07-17	$61.99	$61.99	$61.56	$61.58	$34.36	1,016
2015-07-16	$62.54	$62.70	$62.27	$62.70	$34.98	1,835
2015-07-15	$62.23	$62.51	$61.95	$62.24	$34.72	5,058
2015-07-14	$61.93	$62.29	$61.92	$61.97	$34.57	2,189
2015-07-13	$62.33	$62.33	$61.99	$62.31	$34.76	2,347
2015-07-10	$61.34	$61.78	$61.34	$61.78	$34.47	883
2015-07-09	$60.48	$60.48	$59.50	$59.50	$33.19	4,186
2015-07-08	$57.21	$57.21	$57.21	$57.21	$31.92	808
2015-07-07	$61.43	$61.64	$60.80	$61.60	$34.37	3,239
2015-07-06	$62.57	$63.40	$62.48	$62.93	$35.11	2,662
2015-07-02	$63.16	$63.47	$62.90	$63.41	$35.38	1,390
2015-07-01	$63.40	$63.41	$62.79	$62.86	$35.07	2,905
2015-06-30	$62.08	$62.73	$61.83	$62.65	$34.95	14,142
2015-06-29	$61.74	$61.78	$61.23	$61.23	$34.16	2,960
2015-06-26	$62.09	$62.50	$62.09	$62.50	$34.87	1,416
2015-06-25	$63.22	$63.40	$62.88	$63.19	$35.25	2,178
2015-06-24	$62.65	$62.65	$62.15	$62.15	$34.67	775
2015-06-23	$63.96	$63.97	$63.46	$63.95	$35.68	1,600
2015-06-22	$64.13	$64.70	$64.13	$64.49	$35.98	3,098
2015-06-19	$63.38	$63.40	$63.26	$63.26	$35.29	1,519
2015-06-18	$63.14	$63.14	$62.89	$62.89	$35.09	2,465
2015-06-17	$62.42	$62.57	$62.26	$62.35	$34.78	8,578
2015-06-16	$61.11	$61.11	$61.11	$61.11	$34.09	865
2015-06-15	$59.97	$60.13	$59.86	$60.13	$33.54	1,353
2015-06-12	$60.97	$61.21	$60.97	$61.18	$34.13	2,604
2015-06-11	$61.45	$62.04	$60.96	$61.57	$34.35	4,246
2015-06-10	$59.99	$60.86	$59.94	$60.71	$33.87	3,747
2015-06-09	$58.09	$58.72	$57.95	$58.72	$32.76	1,518
2015-06-08	$57.89	$58.36	$57.89	$58.36	$32.56	2,198
2015-06-05	$59.08	$59.08	$59.08	$59.08	$32.96	664
2015-06-04	$59.62	$59.62	$59.62	$59.62	$33.26	1,250
2015-06-03	$60.15	$60.67	$60.15	$60.67	$33.84	1,412
2015-06-02	$59.89	$60.35	$59.89	$59.89	$33.41	2,166
2015-06-01	$60.09	$60.23	$60.08	$60.23	$33.60	1,749
2015-05-29	$60.12	$60.68	$59.85	$60.17	$33.57	14,169
2015-05-28	$59.85	$60.02	$59.85	$60.02	$33.48	968
2015-05-27	$59.87	$60.08	$59.86	$60.05	$33.50	2,265
2015-05-26	$59.89	$59.90	$59.04	$59.16	$33.01	3,861
2015-05-22	$60.32	$60.32	$59.46	$59.77	$33.35	1,852
2015-05-21	$60.48	$60.50	$60.06	$60.50	$33.75	4,342
2015-05-20	$59.85	$60.09	$59.46	$60.03	$33.49	1,677
2015-05-19	$59.10	$59.10	$59.10	$59.10	$32.97	5,747
2015-05-18	$58.74	$59.53	$58.51	$59.07	$32.95	3,526
2015-05-15	$58.34	$58.50	$58.04	$58.50	$32.64	1,590
2015-05-14	$57.48	$57.70	$57.45	$57.70	$32.19	659
2015-05-13	$57.07	$57.16	$57.05	$57.05	$31.83	1,167
2015-05-12	$54.63	$54.82	$54.60	$54.61	$30.47	2,873
2015-05-11	$54.65	$55.66	$54.65	$55.15	$30.77	2,311
2015-05-08	$54.10	$54.12	$53.77	$53.87	$30.05	3,048
2015-05-07	$50.45	$50.45	$49.73	$49.73	$27.74	2,743
2015-05-06	$50.37	$50.71	$49.83	$50.14	$27.97	12,149
2015-05-05	$50.46	$50.46	$50.29	$50.29	$28.06	723
2015-05-04	$51.60	$51.60	$50.91	$51.60	$28.79	2,047
2015-05-01	$51.74	$51.74	$50.82	$51.28	$28.61	2,048
2015-04-30	$51.98	$52.90	$51.71	$51.79	$28.89	5,288
2015-04-29	$51.82	$52.22	$51.78	$52.00	$29.01	4,877
2015-04-28	$52.48	$53.69	$52.48	$52.96	$29.55	5,461
2015-04-27	$53.25	$53.89	$53.25	$53.60	$29.90	2,687
2015-04-24	$53.05	$53.82	$52.91	$53.82	$30.03	2,208
2015-04-23	$52.29	$53.47	$52.29	$53.38	$29.78	3,089

Persimmon plc (PSMMY) Exchange: PINK