SEI Investments Company (SEIC) Stock

Data as of April 26, 2024

$67.48 ($-1.36) -1.98%

SEI Investments Company - Daily Information

Click for more stock information on SEI Investments Company.

Daily Information	Data
Date	April 26, 2024
Open	$68.33
Previous Close	$67.48
High	$68.65
Low	$67.23
Adjusted Open	$68.33
Previous Adjusted Close	$67.48
Adjusted High	$68.65
Adjusted Low	$67.23

About SEI Investments Company (SEIC)

SEI Investments Company is a publicly held financial services company founded in 1968. It is one of the largest companies in the financial services industry with a global presence in more than 29 countries. SEI Investments Company offers a wide range of investment products and services to institutional, corporate and private investors, including mutual funds, asset management, portfolio management, and estate planning. SEI Investments Company has seen steady growth since its inception, with investments under management increasing by more than 15% each year on average.

Invest in SEI Investments Company (SEIC)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

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

Low correlation to stocks & bonds!

Historical Stock Data for SEI Investments Company (SEIC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$68.33	$68.65	$67.23	$67.48	$67.48	384,889
2024-04-11	$69.32	$69.32	$68.35	$68.84	$68.84	468,739
2024-04-10	$69.77	$70.00	$68.88	$69.09	$69.09	429,610
2024-04-09	$71.02	$71.27	$70.31	$70.90	$70.90	434,692
2024-04-08	$70.89	$71.19	$70.56	$70.62	$70.62	430,090
2024-04-05	$69.92	$70.84	$69.80	$70.64	$70.64	370,533
2024-04-04	$71.50	$71.50	$69.94	$70.00	$70.00	438,509
2024-04-03	$70.21	$71.09	$70.15	$70.99	$70.99	320,151
2024-04-02	$70.74	$70.95	$69.96	$70.56	$70.56	428,636
2024-04-01	$71.81	$71.81	$70.78	$70.78	$70.78	386,695
2024-03-28	$71.94	$72.54	$71.73	$71.90	$71.90	678,595
2024-03-27	$70.97	$72.06	$70.93	$72.02	$72.02	752,105
2024-03-26	$70.65	$71.19	$70.44	$70.48	$70.48	1,004,223
2024-03-25	$69.91	$71.24	$69.91	$70.62	$70.62	733,219
2024-03-22	$71.06	$71.06	$69.91	$70.08	$70.08	474,067
2024-03-21	$70.00	$70.91	$69.49	$70.83	$70.83	544,998
2024-03-20	$68.75	$69.89	$68.65	$69.88	$69.88	542,693
2024-03-19	$68.76	$69.22	$68.72	$68.79	$68.79	512,138
2024-03-18	$68.73	$69.15	$68.72	$68.74	$68.74	412,081
2024-03-15	$68.54	$69.41	$68.48	$68.63	$68.63	968,436
2024-03-14	$69.93	$69.93	$68.67	$69.10	$69.10	525,228
2024-03-13	$69.45	$69.94	$69.44	$69.50	$69.50	416,952
2024-03-12	$69.16	$69.87	$68.97	$69.59	$69.59	652,779
2024-03-11	$69.02	$69.32	$68.58	$69.26	$69.26	396,692
2024-03-08	$69.04	$69.82	$69.04	$69.06	$69.06	585,829
2024-03-07	$68.94	$69.17	$68.69	$68.86	$68.86	376,779
2024-03-06	$68.56	$68.90	$68.24	$68.50	$68.50	343,593
2024-03-05	$67.99	$68.67	$67.99	$68.27	$68.27	339,227
2024-03-04	$67.81	$69.29	$67.76	$68.22	$68.22	480,624
2024-03-01	$67.25	$67.84	$66.95	$67.83	$67.83	362,338
2024-02-29	$67.81	$67.83	$67.16	$67.25	$67.25	683,181
2024-02-28	$67.13	$67.74	$67.09	$67.62	$67.62	274,272
2024-02-27	$67.13	$67.36	$66.84	$67.34	$67.34	398,879
2024-02-26	$66.78	$67.39	$66.78	$67.02	$67.02	330,698
2024-02-23	$67.19	$67.45	$67.03	$67.29	$67.29	264,470
2024-02-22	$66.75	$67.22	$65.90	$66.99	$66.99	497,626
2024-02-21	$65.78	$66.60	$65.78	$66.32	$66.32	477,343
2024-02-20	$65.64	$66.27	$65.12	$66.27	$66.27	751,018
2024-02-16	$66.19	$66.58	$65.79	$65.87	$65.87	500,723
2024-02-15	$65.89	$66.62	$65.89	$66.15	$66.15	459,174
2024-02-14	$66.02	$66.25	$65.60	$65.86	$65.86	358,440
2024-02-13	$66.40	$67.02	$65.04	$65.53	$65.53	490,477
2024-02-12	$66.65	$67.56	$66.60	$67.20	$67.20	422,709
2024-02-09	$66.25	$66.72	$65.52	$66.65	$66.65	354,200
2024-02-08	$66.09	$66.50	$65.84	$66.31	$66.31	478,415
2024-02-07	$65.83	$66.26	$65.44	$65.97	$65.97	479,815
2024-02-06	$65.83	$66.03	$65.30	$65.71	$65.71	518,701
2024-02-05	$66.43	$66.59	$65.54	$65.85	$65.85	610,455
2024-02-02	$66.32	$66.84	$65.93	$66.65	$66.65	604,365
2024-02-01	$64.95	$66.37	$64.14	$66.32	$66.32	879,771
2024-01-31	$64.07	$64.36	$63.12	$63.24	$63.24	1,286,966
2024-01-30	$64.09	$64.35	$64.01	$64.24	$64.24	471,805
2024-01-29	$63.54	$64.37	$63.54	$64.36	$64.36	550,662
2024-01-26	$64.21	$64.38	$63.77	$63.90	$63.90	354,463
2024-01-25	$64.66	$64.80	$63.31	$63.92	$63.92	649,448
2024-01-24	$64.79	$65.18	$64.20	$64.59	$64.59	2,327,310
2024-01-23	$64.42	$64.44	$63.53	$63.78	$63.78	499,181
2024-01-22	$63.86	$64.45	$63.67	$64.42	$64.42	670,217
2024-01-19	$63.14	$63.64	$62.87	$63.49	$63.49	532,665
2024-01-18	$62.95	$63.66	$62.48	$62.99	$62.99	794,142
2024-01-17	$62.34	$63.20	$62.34	$62.87	$62.87	581,758
2024-01-16	$63.12	$63.47	$62.68	$63.14	$63.14	458,219
2024-01-12	$63.72	$64.26	$63.58	$63.70	$63.70	422,443
2024-01-11	$62.80	$63.60	$62.76	$63.45	$63.45	767,388
2024-01-10	$62.41	$63.01	$62.35	$62.90	$62.90	682,423
2024-01-09	$63.01	$63.30	$62.41	$62.48	$62.48	798,017
2024-01-08	$63.21	$63.49	$62.67	$63.34	$63.34	770,398
2024-01-05	$62.54	$63.10	$62.54	$62.90	$62.90	560,011
2024-01-04	$62.28	$63.22	$61.58	$62.78	$62.78	942,882
2024-01-03	$62.77	$62.82	$62.21	$62.21	$62.21	612,197
2024-01-02	$63.06	$63.22	$62.50	$62.92	$62.92	661,705
2023-12-29	$63.81	$64.06	$63.39	$63.55	$63.55	419,510
2023-12-28	$64.35	$64.41	$63.87	$63.92	$63.92	394,903
2023-12-27	$64.06	$64.42	$63.62	$64.12	$64.12	458,518
2023-12-26	$64.57	$64.93	$64.27	$64.58	$64.12	383,619
2023-12-22	$64.59	$64.95	$64.39	$64.59	$64.13	333,285
2023-12-21	$64.12	$64.59	$63.65	$64.43	$63.97	643,832
2023-12-20	$63.72	$64.71	$63.46	$63.59	$63.14	677,257
2023-12-19	$63.13	$63.90	$62.92	$63.66	$63.21	746,286
2023-12-18	$62.57	$63.20	$62.20	$63.13	$62.68	593,891
2023-12-15	$62.64	$63.25	$61.28	$62.00	$61.56	1,660,360
2023-12-14	$62.27	$63.26	$62.05	$62.92	$62.47	652,428
2023-12-13	$60.55	$61.92	$60.55	$61.80	$61.36	529,824
2023-12-12	$60.51	$60.77	$60.19	$60.56	$60.13	576,462
2023-12-11	$60.24	$60.62	$59.96	$60.47	$60.04	330,256
2023-12-08	$59.84	$60.44	$59.77	$60.24	$59.81	441,311
2023-12-07	$59.60	$60.10	$59.48	$59.92	$59.49	314,691
2023-12-06	$59.83	$60.20	$59.53	$59.59	$59.17	574,660
2023-12-05	$59.87	$60.06	$59.42	$59.62	$59.20	667,124
2023-12-04	$59.49	$60.20	$59.49	$60.12	$59.69	463,355
2023-12-01	$58.74	$59.93	$58.34	$59.88	$59.88	582,733
2023-11-30	$58.03	$58.74	$57.86	$58.67	$58.67	973,675
2023-11-29	$58.18	$58.38	$57.72	$57.88	$57.88	562,859
2023-11-28	$57.77	$58.02	$57.43	$57.92	$57.92	472,779
2023-11-27	$57.88	$57.88	$57.45	$57.69	$57.69	472,637
2023-11-24	$57.59	$58.08	$57.46	$57.97	$57.97	190,138
2023-11-22	$57.67	$58.11	$57.60	$57.71	$57.71	443,763
2023-11-21	$58.26	$58.26	$57.51	$57.67	$57.67	629,938
2023-11-20	$57.84	$58.48	$57.54	$58.28	$58.28	452,163
2023-11-17	$58.43	$58.68	$57.79	$57.99	$57.99	593,806
2023-11-16	$58.46	$58.76	$57.99	$58.30	$58.30	602,455
2023-11-15	$57.67	$58.40	$57.62	$58.38	$58.38	510,719
2023-11-14	$56.69	$57.87	$56.69	$57.62	$57.62	368,612
2023-11-13	$56.47	$56.48	$56.13	$56.18	$56.18	293,961
2023-11-10	$56.23	$56.62	$55.64	$56.55	$56.55	402,082
2023-11-09	$56.26	$56.60	$55.78	$55.93	$55.93	445,867
2023-11-08	$56.04	$56.16	$55.80	$55.96	$55.96	335,885
2023-11-07	$55.94	$56.48	$55.80	$55.93	$55.93	350,814
2023-11-06	$56.03	$56.20	$55.52	$56.19	$56.19	502,542
2023-11-03	$55.73	$56.31	$55.73	$56.02	$56.02	389,531
2023-11-02	$54.31	$55.38	$54.05	$55.31	$55.31	510,503
2023-11-01	$53.80	$54.26	$53.49	$54.16	$54.16	477,079
2023-10-31	$53.70	$53.98	$53.37	$53.66	$53.66	839,916
2023-10-30	$53.62	$53.97	$52.95	$53.51	$53.51	524,721
2023-10-27	$52.85	$53.64	$52.32	$53.26	$53.26	819,256
2023-10-26	$53.58	$54.26	$52.20	$52.90	$52.90	758,569
2023-10-25	$54.17	$54.54	$53.70	$54.40	$54.40	817,433
2023-10-24	$54.79	$55.05	$54.23	$54.51	$54.51	547,590
2023-10-23	$54.92	$55.31	$54.65	$54.69	$54.69	440,242
2023-10-20	$55.66	$55.81	$54.89	$55.00	$55.00	553,395
2023-10-19	$55.73	$56.23	$55.33	$55.58	$55.58	542,844
2023-10-18	$56.70	$56.84	$55.85	$55.88	$55.88	430,438
2023-10-17	$57.97	$57.97	$56.94	$57.13	$57.13	918,806
2023-10-16	$56.77	$57.27	$56.60	$56.81	$56.81	532,710
2023-10-13	$56.95	$57.14	$56.11	$56.42	$56.42	506,652
2023-10-12	$57.89	$57.89	$56.58	$56.85	$56.85	429,260
2023-10-11	$58.06	$58.20	$57.29	$57.86	$57.86	381,175
2023-10-10	$57.83	$58.33	$57.73	$57.87	$57.87	555,436
2023-10-09	$57.75	$58.09	$57.39	$57.64	$57.64	403,400
2023-10-06	$58.21	$58.80	$57.76	$58.15	$58.15	527,176
2023-10-05	$57.58	$59.37	$57.06	$58.25	$58.25	586,201
2023-10-04	$57.19	$57.82	$56.81	$57.73	$57.73	424,331
2023-10-03	$58.88	$59.07	$56.90	$57.04	$57.04	550,435
2023-10-02	$60.07	$60.15	$59.04	$59.17	$59.17	402,012
2023-09-29	$60.54	$61.10	$60.18	$60.23	$60.23	496,660
2023-09-28	$60.59	$60.79	$60.02	$60.25	$60.25	559,826
2023-09-27	$60.35	$60.69	$60.25	$60.42	$60.42	863,100
2023-09-26	$60.48	$60.63	$60.01	$60.22	$60.22	606,572
2023-09-25	$60.25	$60.83	$60.09	$60.75	$60.75	601,957
2023-09-22	$60.35	$60.89	$60.24	$60.25	$60.25	411,902
2023-09-21	$61.10	$61.40	$60.12	$60.27	$60.27	480,197
2023-09-20	$61.61	$62.12	$61.24	$61.27	$61.27	462,969
2023-09-19	$61.54	$61.79	$61.14	$61.43	$61.43	504,846
2023-09-18	$60.95	$61.93	$60.79	$61.65	$61.65	614,962
2023-09-15	$60.78	$61.32	$60.56	$60.97	$60.97	1,300,940
2023-09-14	$60.87	$61.31	$60.62	$61.05	$61.05	484,325
2023-09-13	$60.56	$60.80	$59.86	$60.75	$60.75	752,748
2023-09-12	$60.85	$61.80	$59.91	$60.49	$60.49	563,028
2023-09-11	$61.52	$61.76	$60.89	$61.13	$61.13	342,000
2023-09-08	$60.70	$61.48	$60.37	$61.37	$61.37	408,493
2023-09-07	$60.61	$60.96	$60.29	$60.66	$60.66	497,266
2023-09-06	$61.32	$61.60	$60.64	$60.83	$60.83	480,435
2023-09-05	$61.62	$61.77	$60.68	$61.33	$61.33	675,244
2023-09-01	$62.36	$62.72	$61.95	$62.01	$62.01	485,006
2023-08-31	$62.36	$62.44	$61.99	$62.06	$62.06	739,956
2023-08-30	$62.06	$62.53	$62.06	$62.26	$62.26	349,837
2023-08-29	$61.41	$62.18	$61.22	$62.02	$62.02	321,145
2023-08-28	$61.46	$61.89	$61.29	$61.38	$61.38	293,167
2023-08-25	$60.96	$61.82	$60.85	$61.32	$61.32	373,519
2023-08-24	$61.27	$62.10	$60.16	$60.86	$60.86	365,050
2023-08-23	$60.79	$61.57	$60.79	$61.56	$61.56	333,821
2023-08-22	$61.17	$61.48	$60.58	$60.62	$60.62	455,092
2023-08-21	$61.17	$61.29	$60.65	$61.17	$61.17	567,514
2023-08-18	$60.54	$61.39	$60.54	$61.24	$61.24	515,696
2023-08-17	$60.99	$61.29	$60.77	$60.91	$60.91	367,411
2023-08-16	$60.83	$61.38	$60.83	$60.94	$60.94	473,374
2023-08-15	$61.75	$61.75	$60.75	$60.84	$60.84	518,092
2023-08-14	$61.64	$61.98	$61.36	$61.98	$61.98	360,769
2023-08-11	$61.85	$62.06	$61.52	$61.84	$61.84	517,968
2023-08-10	$61.86	$62.28	$61.41	$61.86	$61.86	450,660
2023-08-09	$62.05	$62.20	$61.70	$61.75	$61.75	458,091
2023-08-08	$62.42	$62.95	$61.53	$61.96	$61.96	496,819
2023-08-07	$61.91	$63.09	$61.91	$63.06	$63.06	432,127
2023-08-04	$62.08	$62.33	$61.60	$61.69	$61.69	333,199
2023-08-03	$61.91	$62.21	$61.63	$62.01	$62.01	496,009
2023-08-02	$62.60	$62.60	$61.09	$62.09	$62.09	872,865
2023-08-01	$62.99	$63.16	$62.62	$62.79	$62.79	556,250
2023-07-31	$62.93	$63.09	$62.70	$62.99	$62.99	1,057,165
2023-07-28	$62.68	$63.64	$62.68	$62.93	$62.93	580,011
2023-07-27	$63.32	$63.67	$61.92	$62.51	$62.51	992,341
2023-07-26	$63.64	$64.05	$62.09	$63.85	$63.85	664,239
2023-07-25	$64.00	$64.17	$63.68	$63.97	$63.97	374,203
2023-07-24	$63.99	$64.33	$63.82	$64.08	$64.08	437,874
2023-07-21	$64.43	$64.43	$63.49	$63.87	$63.87	436,047
2023-07-20	$63.65	$64.27	$63.65	$64.08	$64.08	746,928
2023-07-19	$63.00	$63.95	$62.80	$63.91	$63.91	593,491
2023-07-18	$62.16	$62.97	$61.86	$62.92	$62.92	481,802
2023-07-17	$61.37	$62.49	$61.13	$62.18	$62.18	598,535
2023-07-14	$62.10	$62.11	$61.26	$61.59	$61.59	554,311
2023-07-13	$61.26	$62.21	$61.16	$62.10	$62.10	566,314
2023-07-12	$60.39	$61.13	$60.28	$60.95	$60.95	918,469
2023-07-11	$59.85	$60.35	$59.64	$60.30	$60.30	371,972
2023-07-10	$59.23	$60.15	$59.04	$59.52	$59.52	353,545
2023-07-07	$58.96	$59.51	$58.96	$59.19	$59.19	433,276
2023-07-06	$58.56	$59.06	$58.25	$59.00	$59.00	474,919
2023-07-05	$59.27	$59.77	$59.01	$59.15	$59.15	452,076
2023-07-03	$59.40	$59.77	$59.18	$59.58	$59.58	163,032
2023-06-30	$59.50	$59.87	$59.25	$59.62	$59.62	546,789
2023-06-29	$58.74	$59.38	$58.74	$59.26	$59.26	533,866
2023-06-28	$58.75	$58.88	$58.44	$58.69	$58.69	357,227
2023-06-27	$57.47	$58.80	$57.44	$58.71	$58.71	605,986
2023-06-26	$56.98	$57.61	$56.89	$57.16	$57.16	482,873
2023-06-23	$57.40	$57.84	$56.78	$56.98	$56.98	947,019
2023-06-22	$58.39	$58.49	$57.41	$57.66	$57.66	623,385
2023-06-21	$58.74	$59.02	$58.24	$58.49	$58.49	548,652
2023-06-20	$58.90	$59.16	$58.47	$59.01	$59.01	523,460
2023-06-16	$59.83	$59.83	$59.06	$59.33	$59.33	1,082,312
2023-06-15	$58.52	$59.65	$58.52	$59.61	$59.61	530,746
2023-06-14	$58.78	$59.19	$58.35	$58.70	$58.70	561,896
2023-06-13	$58.54	$59.02	$58.21	$58.79	$58.79	307,455
2023-06-12	$58.85	$58.85	$58.04	$58.24	$58.24	493,647
2023-06-09	$58.85	$59.08	$57.15	$58.84	$58.84	478,190
2023-06-08	$58.86	$59.29	$58.34	$59.29	$58.86	375,554
2023-06-07	$58.59	$59.29	$58.15	$59.01	$58.58	447,618
2023-06-06	$57.60	$58.86	$57.60	$58.56	$58.14	522,993
2023-06-05	$58.13	$58.33	$57.57	$57.67	$57.67	509,130
2023-06-02	$57.94	$58.74	$57.72	$58.52	$58.52	402,774
2023-06-01	$56.90	$57.55	$56.51	$57.46	$57.46	621,862
2023-05-31	$57.21	$57.32	$56.18	$56.58	$56.58	1,983,876
2023-05-30	$57.48	$57.48	$56.47	$57.30	$57.30	620,190
2023-05-26	$57.18	$57.69	$56.95	$57.43	$57.43	757,119
2023-05-25	$57.33	$57.57	$56.82	$57.13	$57.13	538,293
2023-05-24	$57.65	$57.68	$56.90	$57.48	$57.48	620,163
2023-05-23	$57.71	$58.30	$57.58	$57.87	$57.87	429,400
2023-05-22	$57.99	$58.32	$57.42	$57.88	$57.88	694,622
2023-05-19	$58.69	$58.82	$57.68	$57.92	$57.92	489,645
2023-05-18	$58.26	$58.51	$57.98	$58.38	$58.38	359,214
2023-05-17	$57.52	$58.47	$57.37	$58.30	$58.30	486,930
2023-05-16	$58.37	$58.37	$57.23	$57.31	$57.31	939,585
2023-05-15	$59.02	$59.05	$58.32	$58.52	$58.52	332,466
2023-05-12	$58.54	$58.81	$58.23	$58.76	$58.76	390,703
2023-05-11	$57.93	$58.41	$57.43	$58.33	$58.33	442,211
2023-05-10	$58.81	$58.85	$57.55	$58.16	$58.16	450,028
2023-05-09	$58.72	$58.89	$58.26	$58.33	$58.33	471,465
2023-05-08	$59.33	$59.33	$58.24	$58.91	$58.91	422,350
2023-05-05	$58.48	$59.63	$58.29	$59.33	$59.33	375,064
2023-05-04	$58.04	$58.31	$57.37	$58.06	$58.06	466,441
2023-05-03	$58.57	$59.85	$58.37	$58.40	$58.40	891,091
2023-05-02	$58.48	$58.71	$57.29	$58.51	$58.51	600,501
2023-05-01	$58.82	$59.44	$58.73	$58.76	$58.76	296,670
2023-04-28	$58.00	$59.05	$58.00	$58.91	$58.91	459,633
2023-04-27	$57.51	$58.15	$57.44	$58.13	$58.13	426,006
2023-04-26	$57.56	$58.11	$57.06	$57.20	$57.20	387,492
2023-04-25	$58.34	$58.74	$57.90	$57.91	$57.91	450,639
2023-04-24	$58.45	$58.71	$57.92	$58.57	$58.57	638,443
2023-04-21	$57.77	$58.46	$56.30	$58.43	$58.43	641,398
2023-04-20	$59.24	$59.66	$58.59	$58.69	$58.69	579,935
2023-04-19	$58.77	$59.63	$58.61	$59.42	$59.42	492,238
2023-04-18	$58.20	$58.86	$58.05	$58.76	$58.76	600,833
2023-04-17	$57.48	$58.18	$57.29	$58.02	$58.02	564,786
2023-04-14	$58.28	$58.63	$57.86	$58.09	$58.09	314,916
2023-04-13	$57.49	$58.21	$57.28	$58.07	$58.07	420,788
2023-04-12	$57.76	$58.00	$56.97	$57.43	$57.43	348,372
2023-04-11	$56.92	$57.91	$56.41	$57.57	$57.57	370,218
2023-04-10	$56.56	$57.06	$56.52	$56.80	$56.80	353,189
2023-04-06	$56.40	$56.89	$56.10	$56.78	$56.78	270,538
2023-04-05	$56.65	$57.11	$56.11	$56.50	$56.50	535,646
2023-04-04	$57.29	$57.32	$56.28	$56.79	$56.79	410,113
2023-04-03	$57.29	$57.60	$56.84	$57.33	$57.33	316,015
2023-03-31	$56.91	$57.62	$56.71	$57.55	$57.55	438,213
2023-03-30	$56.86	$57.04	$56.34	$56.64	$56.64	248,352
2023-03-29	$56.17	$56.59	$55.90	$56.55	$56.55	386,552
2023-03-28	$55.18	$55.85	$54.96	$55.83	$55.83	385,455
2023-03-27	$55.38	$55.59	$54.76	$55.47	$55.47	663,959
2023-03-24	$54.75	$54.89	$54.11	$54.80	$54.80	820,655
2023-03-23	$55.66	$56.02	$54.84	$55.21	$55.21	479,642
2023-03-22	$56.39	$57.15	$55.59	$55.62	$55.62	377,846
2023-03-21	$56.32	$56.93	$56.21	$56.72	$56.72	388,653
2023-03-20	$55.72	$56.35	$53.93	$55.55	$55.55	468,418
2023-03-17	$55.61	$55.61	$54.75	$55.14	$55.14	1,093,184
2023-03-16	$54.76	$56.06	$54.52	$55.58	$55.58	391,934
2023-03-15	$54.45	$55.47	$54.30	$55.26	$55.26	490,244
2023-03-14	$56.57	$57.03	$55.33	$55.86	$55.86	656,669
2023-03-13	$55.82	$56.19	$54.61	$55.12	$55.12	497,486
2023-03-10	$57.49	$57.58	$56.16	$56.43	$56.43	530,744
2023-03-09	$59.08	$59.22	$57.77	$57.96	$57.96	356,168
2023-03-08	$59.11	$59.43	$58.68	$59.22	$59.22	318,709
2023-03-07	$60.26	$60.26	$59.01	$59.20	$59.20	295,353
2023-03-06	$60.37	$60.87	$60.05	$60.27	$60.27	409,604
2023-03-03	$60.27	$60.73	$60.00	$60.57	$60.57	378,329
2023-03-02	$59.50	$60.15	$59.17	$60.03	$60.03	326,144
2023-03-01	$59.94	$60.39	$59.78	$60.12	$60.12	537,834
2023-02-28	$59.89	$60.35	$59.45	$60.25	$60.25	1,086,821
2023-02-27	$60.18	$60.44	$59.56	$59.70	$59.70	304,459
2023-02-24	$59.76	$60.00	$59.17	$59.75	$59.75	296,977
2023-02-23	$59.91	$60.42	$59.66	$60.24	$60.24	358,724
2023-02-22	$60.01	$60.37	$59.79	$59.82	$59.82	379,945
2023-02-21	$60.83	$60.91	$59.65	$59.93	$59.93	353,496
2023-02-17	$61.68	$62.02	$60.85	$61.40	$61.40	533,725
2023-02-16	$61.69	$62.13	$61.43	$61.96	$61.96	376,389
2023-02-15	$62.02	$62.43	$61.76	$62.19	$62.19	246,162
2023-02-14	$63.16	$63.29	$62.16	$62.48	$62.48	245,863
2023-02-13	$62.56	$63.12	$62.25	$63.06	$63.06	351,411
2023-02-10	$62.18	$62.57	$61.82	$62.43	$62.43	502,011
2023-02-09	$63.33	$63.78	$62.50	$62.66	$62.66	488,249
2023-02-08	$63.44	$63.99	$61.53	$63.43	$63.43	334,622
2023-02-07	$62.62	$63.94	$62.62	$63.75	$63.75	415,564
2023-02-06	$63.41	$63.95	$63.15	$63.16	$63.16	335,514
2023-02-03	$63.98	$64.69	$61.19	$63.97	$63.97	396,829
2023-02-02	$63.70	$64.54	$62.36	$64.25	$64.25	510,836
2023-02-01	$62.35	$63.98	$62.02	$63.67	$63.67	509,770
2023-01-31	$61.64	$62.49	$61.29	$62.43	$62.43	1,855,303
2023-01-30	$61.76	$62.58	$61.57	$61.72	$61.72	510,976
2023-01-27	$61.92	$62.40	$61.41	$62.08	$62.08	473,905
2023-01-26	$63.08	$63.32	$60.16	$61.91	$61.91	714,945
2023-01-25	$61.80	$63.17	$61.66	$63.04	$63.04	683,973
2023-01-24	$62.82	$63.35	$60.76	$62.57	$62.57	559,835
2023-01-23	$61.60	$63.11	$61.60	$62.76	$62.76	432,828
2023-01-20	$60.93	$62.11	$60.56	$62.07	$62.07	432,763
2023-01-19	$61.11	$61.27	$60.42	$60.82	$60.82	430,009
2023-01-18	$61.86	$62.21	$61.01	$61.66	$61.66	475,591
2023-01-17	$61.78	$62.28	$61.39	$61.86	$61.86	467,683
2023-01-13	$60.89	$62.09	$60.89	$62.07	$62.07	322,492
2023-01-12	$61.46	$62.14	$61.10	$61.56	$61.56	342,673
2023-01-11	$61.22	$61.52	$61.11	$61.34	$61.34	403,817
2023-01-10	$61.00	$61.30	$60.69	$60.99	$60.99	432,336
2023-01-09	$61.23	$62.41	$61.23	$61.27	$61.27	409,369
2023-01-06	$59.74	$61.24	$59.30	$61.16	$61.16	394,638
2023-01-05	$59.42	$59.91	$58.85	$58.99	$58.99	271,934
2023-01-04	$59.40	$60.21	$59.11	$59.88	$59.88	441,349
2023-01-03	$58.85	$59.25	$58.45	$59.08	$59.08	385,263
2022-12-30	$58.47	$58.47	$57.62	$58.30	$58.30	366,512
2022-12-29	$58.06	$59.01	$57.78	$58.76	$58.76	266,146
2022-12-28	$58.40	$58.49	$57.64	$57.69	$57.69	360,793
2022-12-27	$58.33	$58.41	$57.80	$58.15	$58.15	335,651
2022-12-23	$58.08	$58.46	$57.04	$58.07	$58.07	394,697
2022-12-22	$58.78	$58.78	$57.39	$58.19	$58.19	437,815
2022-12-21	$58.50	$59.49	$58.42	$59.18	$59.18	624,272
2022-12-20	$57.74	$58.40	$57.40	$57.79	$57.79	435,197
2022-12-19	$58.38	$59.29	$56.72	$57.85	$57.85	432,675
2022-12-16	$57.87	$58.47	$57.59	$58.26	$58.26	1,622,413
2022-12-15	$60.15	$60.34	$58.79	$58.94	$58.51	567,069
2022-12-14	$61.39	$61.93	$60.25	$60.78	$60.33	668,301
2022-12-13	$62.30	$62.95	$60.30	$61.33	$61.33	490,164
2022-12-12	$60.75	$61.25	$60.46	$61.04	$61.04	299,645
2022-12-09	$60.73	$60.95	$60.56	$60.67	$60.67	446,463
2022-12-08	$61.13	$61.30	$60.46	$60.70	$60.70	375,805
2022-12-07	$61.69	$61.81	$60.40	$60.54	$60.54	632,384
2022-12-06	$61.94	$62.12	$61.49	$61.77	$61.77	553,106
2022-12-05	$62.91	$62.91	$61.55	$61.81	$61.81	290,168
2022-12-02	$62.39	$63.42	$61.53	$63.16	$63.16	367,650
2022-12-01	$62.82	$63.49	$62.09	$63.15	$63.15	400,864
2022-11-30	$61.55	$62.40	$60.80	$62.28	$62.28	932,255
2022-11-29	$61.61	$61.78	$61.15	$61.38	$61.38	358,216
2022-11-28	$62.12	$62.67	$61.63	$61.71	$61.71	361,990
2022-11-25	$62.50	$62.85	$61.94	$62.56	$62.56	188,552
2022-11-23	$61.97	$62.44	$61.71	$62.43	$62.43	451,500
2022-11-22	$61.30	$62.02	$61.09	$61.86	$61.86	371,239
2022-11-21	$60.83	$61.41	$60.66	$60.90	$60.90	467,438
2022-11-18	$60.14	$61.74	$60.14	$60.90	$60.90	593,674
2022-11-17	$61.06	$61.16	$60.31	$60.77	$60.77	465,415
2022-11-16	$61.08	$61.76	$59.66	$61.57	$61.57	528,211
2022-11-15	$60.82	$61.56	$60.18	$60.89	$60.89	541,072
2022-11-14	$60.95	$61.32	$60.13	$60.14	$60.14	646,647
2022-11-11	$60.00	$61.63	$58.01	$61.57	$61.57	636,089
2022-11-10	$57.39	$59.96	$57.37	$59.91	$59.91	542,133
2022-11-09	$55.78	$56.51	$55.59	$55.80	$55.80	458,852
2022-11-08	$55.50	$56.49	$55.21	$56.21	$56.21	461,694
2022-11-07	$54.56	$55.53	$54.56	$55.41	$55.41	609,273
2022-11-04	$54.36	$54.86	$53.68	$54.52	$54.52	431,871
2022-11-03	$53.35	$54.19	$52.79	$53.97	$53.97	443,005
2022-11-02	$54.52	$55.07	$53.95	$54.05	$54.05	641,695
2022-11-01	$54.63	$54.63	$53.95	$54.52	$54.52	581,949
2022-10-31	$53.24	$54.44	$53.24	$54.30	$54.30	1,270,019
2022-10-28	$52.60	$53.83	$52.01	$53.72	$53.72	552,908
2022-10-27	$51.54	$52.84	$50.27	$52.65	$52.65	1,029,210
2022-10-26	$49.09	$50.07	$49.09	$49.38	$49.38	538,594
2022-10-25	$48.73	$49.10	$48.58	$48.99	$48.99	771,284
2022-10-24	$48.47	$48.92	$48.15	$48.66	$48.66	472,480
2022-10-21	$47.63	$48.44	$46.71	$48.00	$48.00	521,453
2022-10-20	$48.35	$48.70	$47.19	$47.36	$47.36	408,870
2022-10-19	$49.03	$49.42	$48.14	$48.44	$48.44	520,505
2022-10-18	$50.51	$50.60	$49.33	$49.58	$49.58	631,688
2022-10-17	$48.69	$49.55	$48.69	$49.29	$49.29	520,009
2022-10-14	$48.93	$49.36	$47.64	$47.71	$47.71	653,953
2022-10-13	$46.79	$49.06	$46.30	$48.78	$48.78	863,433
2022-10-12	$48.22	$48.22	$47.53	$47.54	$47.54	573,803
2022-10-11	$48.81	$49.05	$47.94	$48.18	$48.18	583,724
2022-10-10	$49.26	$49.47	$48.78	$48.95	$48.95	413,772
2022-10-07	$50.21	$50.21	$48.54	$48.81	$48.81	443,209
2022-10-06	$50.73	$51.13	$50.23	$50.52	$50.52	534,670
2022-10-05	$50.62	$51.27	$50.61	$51.02	$51.02	619,425
2022-10-04	$50.82	$51.46	$50.82	$51.36	$51.36	550,266
2022-10-03	$49.26	$50.66	$49.16	$50.42	$50.42	569,751
2022-09-30	$50.58	$50.71	$48.90	$49.05	$49.05	831,558
2022-09-29	$50.70	$50.91	$50.06	$50.56	$50.56	430,121
2022-09-28	$50.47	$51.45	$50.28	$51.14	$51.14	501,092
2022-09-27	$51.29	$51.61	$49.92	$50.23	$50.23	481,677
2022-09-26	$51.32	$51.58	$50.63	$50.99	$50.99	468,375
2022-09-23	$51.37	$51.85	$51.20	$51.52	$51.52	704,358
2022-09-22	$52.47	$52.57	$51.50	$51.82	$51.82	398,927
2022-09-21	$53.44	$53.94	$52.46	$52.47	$52.47	420,676
2022-09-20	$53.71	$53.73	$52.90	$53.41	$53.41	492,602
2022-09-19	$53.09	$54.22	$53.05	$54.08	$54.08	431,815
2022-09-16	$54.53	$54.53	$53.10	$53.63	$53.63	1,267,198
2022-09-15	$55.18	$55.95	$54.57	$54.74	$54.74	703,699
2022-09-14	$55.68	$55.96	$54.81	$55.39	$55.39	790,115
2022-09-13	$56.09	$56.38	$55.36	$55.52	$55.52	598,381
2022-09-12	$56.88	$57.46	$56.76	$57.17	$57.17	412,593
2022-09-09	$56.19	$56.75	$55.89	$56.59	$56.59	388,891
2022-09-08	$54.75	$56.03	$54.42	$56.01	$56.01	370,677
2022-09-07	$54.46	$55.35	$54.27	$55.15	$55.15	419,144
2022-09-06	$53.97	$54.38	$53.49	$54.19	$54.19	600,883
2022-09-02	$55.13	$55.21	$53.70	$53.85	$53.85	742,778
2022-09-01	$54.40	$54.62	$53.78	$54.54	$54.54	730,435
2022-08-31	$54.63	$54.88	$54.22	$54.70	$54.70	1,043,820
2022-08-30	$54.61	$54.85	$53.76	$54.26	$54.26	604,677
2022-08-29	$54.29	$54.99	$54.00	$54.50	$54.50	653,358
2022-08-26	$56.13	$56.34	$54.50	$54.53	$54.53	638,236
2022-08-25	$56.01	$56.64	$55.99	$56.13	$56.13	388,627
2022-08-24	$55.64	$56.29	$55.64	$55.92	$55.92	334,692
2022-08-23	$56.26	$56.42	$55.68	$55.87	$55.87	581,756
2022-08-22	$57.37	$58.04	$56.12	$56.33	$56.33	487,138
2022-08-19	$58.46	$58.46	$57.37	$57.70	$57.70	477,346
2022-08-18	$58.31	$58.60	$58.10	$58.53	$58.53	414,365
2022-08-17	$58.15	$58.44	$57.87	$58.39	$58.39	530,680
2022-08-16	$58.12	$58.96	$58.11	$58.61	$58.61	474,838
2022-08-15	$57.95	$58.44	$57.34	$58.34	$58.34	532,213
2022-08-12	$57.25	$58.11	$57.02	$58.11	$58.11	396,483
2022-08-11	$57.48	$57.64	$56.78	$57.07	$57.07	362,322
2022-08-10	$56.15	$57.29	$56.15	$57.03	$57.03	465,317
2022-08-09	$55.82	$55.89	$55.29	$55.70	$55.70	393,180
2022-08-08	$56.00	$56.31	$55.73	$55.89	$55.89	339,472
2022-08-05	$55.40	$55.82	$54.70	$55.63	$55.63	426,431
2022-08-04	$55.89	$56.18	$55.40	$55.63	$55.63	458,908
2022-08-03	$55.40	$56.24	$55.29	$56.02	$56.02	498,233
2022-08-02	$54.74	$55.59	$54.35	$55.05	$55.05	522,468
2022-08-01	$55.06	$55.43	$54.64	$55.18	$55.18	418,745
2022-07-29	$54.54	$55.55	$54.54	$55.36	$55.36	783,771
2022-07-28	$53.86	$54.71	$53.25	$54.43	$54.43	431,667
2022-07-27	$53.92	$54.19	$53.24	$53.90	$53.90	494,534
2022-07-26	$54.10	$54.39	$53.28	$53.66	$53.66	517,488
2022-07-25	$54.48	$54.94	$53.83	$54.24	$54.24	569,286
2022-07-22	$55.25	$55.70	$53.70	$54.39	$54.39	569,377
2022-07-21	$53.03	$54.94	$52.42	$54.90	$54.90	1,006,144
2022-07-20	$54.20	$54.56	$53.41	$54.37	$54.37	629,055
2022-07-19	$53.21	$54.11	$53.21	$54.02	$54.02	456,552
2022-07-18	$53.34	$53.71	$52.24	$52.45	$52.45	403,632
2022-07-15	$51.92	$53.20	$51.81	$52.99	$52.99	682,548
2022-07-14	$51.71	$51.81	$51.07	$51.56	$51.56	650,638
2022-07-13	$52.66	$52.75	$52.08	$52.31	$52.31	390,453
2022-07-12	$53.27	$54.46	$53.05	$53.23	$53.23	623,595
2022-07-11	$54.35	$54.54	$53.70	$53.93	$53.93	360,463
2022-07-08	$54.50	$54.94	$54.20	$54.64	$54.64	419,457
2022-07-07	$54.24	$54.81	$54.24	$54.56	$54.56	521,620
2022-07-06	$54.37	$54.65	$53.41	$53.79	$53.79	662,411
2022-07-05	$53.48	$54.55	$52.98	$54.54	$54.54	462,572
2022-07-01	$53.58	$54.60	$53.10	$54.31	$54.31	490,808
2022-06-30	$53.95	$54.64	$53.11	$54.02	$54.02	695,590
2022-06-29	$54.68	$54.89	$54.04	$54.41	$54.41	507,063
2022-06-28	$55.66	$55.92	$54.42	$54.56	$54.56	558,391
2022-06-27	$55.45	$55.68	$55.01	$55.32	$55.32	593,828
2022-06-24	$53.89	$55.41	$53.74	$55.38	$55.38	718,758
2022-06-23	$52.79	$53.56	$52.54	$53.33	$53.33	595,920
2022-06-22	$52.38	$52.97	$52.23	$52.67	$52.67	542,572
2022-06-21	$52.86	$53.12	$51.97	$52.80	$52.80	758,747
2022-06-17	$52.19	$52.63	$51.52	$52.11	$52.11	1,121,581
2022-06-16	$52.39	$52.89	$51.34	$51.73	$51.73	712,053
2022-06-15	$53.32	$53.85	$52.37	$52.89	$52.89	624,815
2022-06-14	$53.09	$53.52	$52.47	$52.86	$52.86	795,019
2022-06-13	$53.90	$54.68	$52.62	$52.97	$52.97	967,044
2022-06-10	$55.40	$55.73	$54.62	$54.99	$54.99	741,270
2022-06-09	$57.35	$57.54	$56.49	$56.50	$56.09	378,270
2022-06-08	$58.09	$58.18	$57.09	$57.45	$57.04	604,353
2022-06-07	$57.06	$58.30	$57.06	$58.29	$57.87	595,013
2022-06-06	$58.34	$58.58	$57.57	$57.60	$57.18	328,741
2022-06-03	$58.09	$58.37	$57.78	$57.90	$57.48	712,579
2022-06-02	$57.65	$58.59	$57.37	$58.56	$58.14	415,268
2022-06-01	$58.51	$58.56	$56.77	$57.64	$57.22	557,080
2022-05-31	$58.27	$58.71	$57.55	$58.43	$58.01	1,030,760
2022-05-27	$57.47	$58.48	$57.47	$58.45	$58.03	359,173
2022-05-26	$56.49	$57.64	$56.06	$57.34	$56.93	498,474
2022-05-25	$55.58	$56.06	$54.15	$55.95	$55.55	2,803,792
2022-05-24	$55.03	$56.49	$54.47	$56.12	$55.71	1,099,411
2022-05-23	$55.64	$56.22	$55.21	$55.44	$55.04	1,011,972
2022-05-20	$55.73	$56.06	$54.10	$55.07	$54.67	1,802,451
2022-05-19	$54.58	$55.41	$54.26	$55.16	$54.76	732,083
2022-05-18	$55.75	$56.00	$54.94	$55.11	$54.71	558,510
2022-05-17	$55.30	$56.27	$53.87	$56.24	$55.83	531,241
2022-05-16	$54.80	$55.03	$53.74	$54.62	$54.23	639,062
2022-05-13	$54.35	$55.30	$54.00	$54.84	$54.44	416,945
2022-05-12	$53.49	$54.39	$52.84	$53.89	$53.50	758,358
2022-05-11	$54.30	$55.81	$53.35	$53.42	$53.03	571,430
2022-05-10	$55.54	$56.00	$53.90	$54.67	$54.28	787,402
2022-05-09	$54.83	$55.41	$54.38	$54.86	$54.46	863,355
2022-05-06	$55.94	$56.41	$55.13	$55.49	$55.09	665,647
2022-05-05	$57.51	$57.61	$55.72	$56.19	$55.78	557,448
2022-05-04	$56.92	$57.87	$55.97	$57.87	$57.45	570,266
2022-05-03	$56.13	$57.39	$55.85	$56.78	$56.37	877,688
2022-05-02	$55.97	$56.52	$54.82	$56.27	$55.86	928,970
2022-04-29	$57.35	$57.72	$55.58	$55.72	$55.32	1,005,781
2022-04-28	$57.52	$57.88	$56.68	$57.80	$57.38	538,199
2022-04-27	$57.05	$57.67	$56.04	$56.95	$56.54	630,608
2022-04-26	$56.58	$57.53	$56.25	$56.89	$56.48	760,369
2022-04-25	$56.49	$56.97	$55.38	$56.90	$56.49	876,352
2022-04-22	$56.71	$57.80	$56.49	$56.86	$56.45	910,785
2022-04-21	$59.42	$59.87	$56.79	$57.04	$56.63	764,222
2022-04-20	$59.47	$59.93	$59.16	$59.25	$58.82	503,368
2022-04-19	$57.76	$59.17	$57.58	$59.12	$58.69	480,952
2022-04-18	$57.23	$57.72	$57.07	$57.53	$57.11	522,379
2022-04-14	$57.76	$58.18	$57.39	$57.61	$57.19	503,560
2022-04-13	$57.58	$58.22	$57.30	$57.86	$57.44	445,472
2022-04-12	$58.45	$59.33	$57.75	$57.93	$57.51	488,114
2022-04-11	$58.27	$59.02	$58.01	$58.31	$57.89	432,740
2022-04-08	$58.56	$58.94	$57.68	$58.54	$58.12	394,598
2022-04-07	$58.24	$59.00	$57.53	$58.19	$57.77	571,335
2022-04-06	$59.27	$61.08	$58.07	$58.36	$57.94	786,257
2022-04-05	$60.62	$60.75	$59.02	$59.66	$59.23	660,441
2022-04-04	$61.01	$61.43	$60.35	$60.84	$60.40	358,168
2022-04-01	$60.76	$61.33	$60.58	$61.18	$60.74	577,600
2022-03-31	$61.30	$61.64	$60.21	$60.21	$59.78	569,302
2022-03-30	$61.53	$61.94	$60.91	$61.29	$60.85	407,859
2022-03-29	$61.40	$61.69	$60.59	$61.63	$61.18	510,849
2022-03-28	$59.79	$60.78	$59.53	$60.64	$60.20	505,625
2022-03-25	$59.92	$60.53	$58.72	$60.49	$60.05	818,190
2022-03-24	$59.41	$60.39	$58.97	$60.28	$59.84	524,688
2022-03-23	$60.62	$60.82	$59.18	$59.25	$58.82	2,107,675
2022-03-22	$60.91	$62.13	$60.31	$60.81	$60.37	1,158,664
2022-03-21	$60.12	$60.68	$59.77	$60.15	$59.72	754,651
2022-03-18	$58.88	$60.38	$58.27	$60.09	$59.66	893,866
2022-03-17	$59.02	$59.20	$58.36	$59.00	$58.57	480,432
2022-03-16	$58.38	$59.57	$58.16	$59.26	$58.83	686,471
2022-03-15	$57.19	$58.04	$57.08	$57.89	$57.47	521,911
2022-03-14	$56.23	$57.05	$56.20	$56.96	$56.55	518,466
2022-03-11	$56.76	$57.24	$55.74	$55.78	$55.38	535,100
2022-03-10	$56.13	$57.26	$55.84	$56.39	$55.98	518,680
2022-03-09	$56.83	$57.49	$56.51	$57.13	$56.72	558,209
2022-03-08	$56.21	$57.03	$55.38	$55.39	$54.99	661,601
2022-03-07	$57.86	$57.89	$55.79	$55.85	$55.45	624,256
2022-03-04	$57.98	$58.50	$57.46	$57.98	$57.56	596,975
2022-03-03	$58.09	$59.11	$57.64	$58.77	$58.35	596,666
2022-03-02	$57.24	$58.10	$57.11	$57.65	$57.23	537,027
2022-03-01	$58.00	$58.31	$56.62	$57.00	$56.59	680,743
2022-02-28	$57.80	$58.73	$57.73	$58.58	$58.16	694,564
2022-02-25	$57.52	$58.81	$57.15	$58.79	$58.37	785,540
2022-02-24	$54.99	$57.48	$54.45	$57.22	$56.81	2,441,941
2022-02-23	$58.71	$58.96	$56.65	$56.84	$56.43	930,325
2022-02-22	$58.70	$59.15	$57.85	$58.39	$57.97	621,117
2022-02-18	$58.97	$59.51	$58.76	$59.07	$58.64	831,998
2022-02-17	$59.91	$60.14	$58.90	$58.94	$58.51	654,099
2022-02-16	$59.85	$60.72	$59.85	$60.55	$60.11	517,112
2022-02-15	$59.88	$60.55	$59.38	$59.95	$59.52	578,544
2022-02-14	$59.37	$60.16	$58.87	$59.40	$58.97	877,945
2022-02-11	$59.78	$60.43	$58.53	$59.36	$58.93	532,486
2022-02-10	$60.23	$61.51	$59.58	$59.83	$59.40	446,753
2022-02-09	$61.30	$61.50	$60.51	$60.63	$60.19	551,023
2022-02-08	$59.98	$61.23	$59.93	$60.75	$60.31	618,053
2022-02-07	$59.60	$60.15	$59.27	$59.79	$59.36	607,412
2022-02-04	$58.87	$60.16	$58.74	$59.56	$59.13	593,846
2022-02-03	$59.33	$59.50	$58.85	$59.00	$58.57	486,988
2022-02-02	$59.08	$59.61	$58.34	$59.52	$59.09	518,438
2022-02-01	$58.44	$59.21	$58.03	$59.07	$58.64	572,864
2022-01-31	$57.42	$58.75	$57.36	$58.61	$58.19	1,238,769
2022-01-28	$55.46	$57.65	$55.37	$57.60	$57.18	872,731
2022-01-27	$54.03	$57.22	$54.03	$55.77	$55.37	990,073
2022-01-26	$58.47	$59.17	$56.97	$57.45	$57.04	923,915
2022-01-25	$57.88	$58.68	$56.50	$57.85	$57.43	730,668
2022-01-24	$56.61	$58.58	$55.86	$58.48	$58.06	719,932
2022-01-21	$58.97	$59.07	$57.65	$57.73	$57.31	445,788
2022-01-20	$60.25	$60.92	$59.16	$59.31	$58.88	584,875
2022-01-19	$61.74	$61.74	$59.88	$59.92	$59.49	338,574
2022-01-18	$61.99	$62.02	$61.08	$61.29	$60.85	339,163
2022-01-14	$62.29	$62.67	$61.72	$62.65	$62.20	401,932
2022-01-13	$63.76	$64.29	$62.99	$63.11	$62.65	499,472
2022-01-12	$63.47	$63.87	$62.61	$63.43	$62.97	394,032
2022-01-11	$63.15	$63.78	$62.75	$63.59	$63.13	454,570
2022-01-10	$63.45	$63.45	$62.05	$63.09	$62.63	550,997
2022-01-07	$63.46	$63.70	$62.56	$63.33	$62.87	437,897
2022-01-06	$62.80	$63.46	$62.50	$63.27	$62.81	479,920
2022-01-05	$63.52	$64.01	$62.27	$62.36	$61.91	478,368
2022-01-04	$61.96	$63.23	$61.96	$62.92	$62.47	608,070
2022-01-03	$61.30	$61.58	$60.72	$61.15	$60.71	435,370
2021-12-31	$61.33	$61.75	$60.88	$60.94	$60.50	600,693
2021-12-30	$61.74	$62.22	$61.27	$61.33	$60.89	748,884
2021-12-29	$62.45	$62.96	$61.48	$61.69	$61.24	2,411,276
2021-12-28	$62.12	$63.44	$62.01	$63.16	$62.70	675,212
2021-12-27	$60.88	$62.02	$60.85	$62.00	$61.55	368,924
2021-12-23	$60.94	$61.57	$60.71	$60.78	$60.34	397,742
2021-12-22	$60.47	$61.00	$60.17	$60.44	$60.00	418,329
2021-12-21	$58.88	$60.90	$58.24	$60.38	$59.94	1,437,926
2021-12-20	$58.82	$59.03	$57.72	$58.31	$57.89	1,120,165
2021-12-17	$62.00	$63.27	$60.28	$60.32	$59.48	2,056,750
2021-12-16	$62.81	$63.30	$62.29	$62.36	$61.49	1,146,716
2021-12-15	$61.87	$62.76	$61.15	$62.35	$61.48	1,160,731
2021-12-14	$60.74	$62.22	$60.36	$61.82	$60.96	646,167
2021-12-13	$60.87	$62.05	$60.48	$61.02	$60.17	679,939
2021-12-10	$61.24	$61.71	$59.65	$60.46	$59.61	629,233
2021-12-09	$61.37	$61.68	$60.75	$60.95	$60.10	503,234
2021-12-08	$61.68	$61.97	$61.03	$61.81	$60.95	366,729
2021-12-07	$61.44	$62.36	$61.15	$61.44	$60.58	423,333
2021-12-06	$60.74	$61.64	$60.09	$61.15	$60.29	625,474
2021-12-03	$60.77	$60.95	$59.20	$59.90	$59.06	571,864
2021-12-02	$58.68	$61.11	$58.68	$60.78	$59.93	509,853
2021-12-01	$60.75	$61.20	$58.51	$58.51	$57.69	473,838
2021-11-30	$60.91	$61.37	$59.34	$59.63	$58.80	969,109
2021-11-29	$61.45	$61.75	$60.78	$61.52	$60.66	656,332
2021-11-26	$62.14	$62.20	$60.69	$60.92	$60.07	360,010
2021-11-24	$63.73	$63.93	$63.25	$63.58	$62.69	347,699
2021-11-23	$63.10	$64.13	$62.61	$63.98	$63.09	410,046
2021-11-22	$63.59	$64.18	$62.97	$63.36	$62.47	345,499
2021-11-19	$64.16	$64.36	$63.29	$63.41	$62.52	359,011
2021-11-18	$64.98	$64.98	$63.81	$64.35	$63.45	425,717
2021-11-17	$65.00	$65.20	$63.78	$64.75	$63.84	637,985
2021-11-16	$64.06	$65.22	$63.99	$64.89	$63.98	536,012
2021-11-15	$64.65	$64.77	$63.88	$64.13	$63.23	369,052
2021-11-12	$64.42	$64.73	$64.20	$64.68	$63.78	214,809
2021-11-11	$64.68	$64.80	$64.23	$64.29	$63.39	269,038
2021-11-10	$64.24	$64.57	$64.01	$64.39	$63.49	284,070
2021-11-09	$64.40	$64.65	$63.34	$64.29	$63.39	370,643
2021-11-08	$64.47	$64.68	$63.90	$64.52	$63.62	307,228
2021-11-05	$63.78	$64.73	$63.77	$64.33	$63.43	380,882
2021-11-04	$63.23	$63.51	$62.60	$63.34	$62.45	474,315
2021-11-03	$62.50	$63.47	$62.41	$63.17	$62.29	304,017
2021-11-02	$64.09	$64.56	$62.32	$62.51	$61.64	451,653
2021-11-01	$63.44	$64.38	$63.24	$64.38	$63.48	321,334
2021-10-29	$62.47	$63.62	$62.25	$63.04	$62.16	592,823
2021-10-28	$62.27	$63.02	$62.09	$62.56	$61.69	414,156
2021-10-27	$63.56	$63.89	$62.12	$62.22	$61.35	438,774
2021-10-26	$64.35	$64.78	$63.89	$63.89	$63.00	440,884
2021-10-25	$64.28	$64.47	$63.78	$63.99	$63.10	348,594
2021-10-22	$63.68	$64.41	$63.58	$64.27	$63.37	343,018
2021-10-21	$63.36	$64.81	$63.33	$63.54	$62.65	633,513
2021-10-20	$62.66	$63.21	$62.35	$63.04	$62.16	380,750
2021-10-19	$61.85	$62.60	$61.64	$62.47	$61.60	372,480
2021-10-18	$61.31	$61.85	$61.12	$61.53	$60.67	311,514
2021-10-15	$61.83	$62.20	$61.58	$61.60	$60.74	427,757
2021-10-14	$60.34	$61.31	$60.11	$61.27	$60.41	355,406
2021-10-13	$59.60	$60.30	$59.02	$59.66	$58.83	333,349
2021-10-12	$59.14	$59.86	$59.03	$59.46	$58.63	325,779
2021-10-11	$60.09	$60.44	$59.09	$59.13	$58.30	225,824
2021-10-08	$59.83	$60.59	$59.75	$59.95	$59.11	195,866
2021-10-07	$59.94	$60.73	$59.57	$59.78	$58.94	405,305
2021-10-06	$59.75	$60.13	$58.82	$59.36	$58.53	353,981
2021-10-05	$59.26	$60.60	$58.95	$60.34	$59.50	526,086
2021-10-04	$59.45	$60.96	$58.75	$58.98	$58.16	373,006
2021-10-01	$59.37	$60.17	$58.87	$59.76	$58.92	393,522
2021-09-30	$60.39	$60.71	$59.30	$59.30	$58.47	475,549
2021-09-29	$60.00	$60.36	$59.50	$60.01	$59.17	335,043
2021-09-28	$60.77	$61.33	$59.96	$60.05	$59.21	404,122
2021-09-27	$60.46	$61.29	$60.46	$60.96	$60.11	429,345
2021-09-24	$59.25	$60.48	$59.16	$60.37	$59.53	445,066
2021-09-23	$58.68	$59.83	$58.68	$59.35	$58.52	266,920
2021-09-22	$58.43	$58.69	$57.90	$58.45	$57.63	295,325
2021-09-21	$58.35	$58.40	$57.28	$57.81	$57.00	554,216
2021-09-20	$58.57	$59.06	$57.06	$58.04	$57.23	837,325
2021-09-17	$59.47	$59.77	$58.87	$59.63	$58.80	3,727,214
2021-09-16	$60.06	$60.09	$59.08	$59.47	$58.64	494,636
2021-09-15	$59.32	$60.00	$58.97	$59.87	$59.03	480,419
2021-09-14	$59.98	$60.20	$59.03	$59.21	$58.38	414,524
2021-09-13	$59.82	$60.19	$59.15	$59.72	$58.88	436,380
2021-09-10	$60.33	$60.49	$59.15	$59.39	$58.56	407,205
2021-09-09	$59.92	$60.62	$59.02	$60.15	$59.31	505,836
2021-09-08	$59.36	$59.95	$58.55	$59.90	$59.06	623,335
2021-09-07	$61.95	$61.96	$59.37	$59.45	$58.62	907,262
2021-09-03	$62.61	$62.68	$61.99	$62.04	$61.17	230,543
2021-09-02	$62.84	$62.98	$62.14	$62.43	$61.56	314,598
2021-09-01	$62.97	$63.18	$62.05	$62.59	$61.71	262,605
2021-08-31	$62.81	$63.15	$62.48	$62.81	$61.93	453,258
2021-08-30	$63.33	$63.50	$62.69	$62.74	$61.86	241,331
2021-08-27	$62.05	$63.29	$61.80	$63.15	$62.27	408,295
2021-08-26	$62.48	$62.68	$62.05	$62.12	$61.25	277,038
2021-08-25	$61.88	$62.77	$61.61	$62.52	$61.65	330,279
2021-08-24	$61.55	$62.18	$61.44	$61.81	$60.95	219,555
2021-08-23	$61.28	$61.75	$61.16	$61.36	$60.50	283,993
2021-08-20	$60.72	$61.29	$60.49	$61.15	$60.29	278,946
2021-08-19	$59.86	$60.74	$59.77	$60.52	$59.67	290,491
2021-08-18	$61.20	$61.59	$60.36	$60.39	$59.55	193,620
2021-08-17	$61.51	$61.70	$61.11	$61.43	$60.57	205,985
2021-08-16	$61.31	$61.94	$60.71	$61.85	$60.98	255,428
2021-08-13	$62.00	$62.06	$61.40	$61.52	$60.66	224,123
2021-08-12	$62.15	$62.48	$61.86	$62.04	$61.17	259,163
2021-08-11	$62.33	$62.49	$61.87	$62.19	$61.32	266,623
2021-08-10	$61.82	$62.55	$61.78	$62.16	$61.29	319,628
2021-08-09	$61.55	$61.99	$61.47	$61.81	$60.95	241,843
2021-08-06	$62.00	$62.28	$61.41	$61.72	$60.86	255,512
2021-08-05	$60.88	$61.44	$60.88	$61.42	$60.56	250,307
2021-08-04	$60.91	$61.18	$60.47	$60.49	$59.64	302,573
2021-08-03	$61.30	$61.51	$60.41	$61.21	$60.35	430,463
2021-08-02	$61.42	$61.91	$60.84	$61.07	$60.22	303,563
2021-07-30	$60.81	$61.32	$60.40	$60.80	$59.95	654,286
2021-07-29	$61.03	$61.45	$60.80	$61.19	$60.33	234,419
2021-07-28	$60.88	$61.20	$60.41	$60.68	$59.83	387,848
2021-07-27	$60.20	$61.15	$59.88	$60.85	$60.00	462,098
2021-07-26	$60.55	$61.25	$60.49	$60.57	$59.72	632,854
2021-07-23	$60.98	$61.49	$60.55	$60.80	$59.95	449,554
2021-07-22	$62.94	$62.94	$60.16	$60.40	$59.56	646,617
2021-07-21	$62.37	$63.13	$62.28	$62.79	$61.91	758,815
2021-07-20	$60.15	$62.44	$60.03	$61.96	$61.09	737,262
2021-07-19	$60.83	$60.96	$59.35	$59.97	$59.13	486,139
2021-07-16	$61.88	$62.27	$61.55	$61.56	$60.70	364,541
2021-07-15	$61.51	$62.31	$61.31	$61.75	$60.89	362,516
2021-07-14	$61.26	$62.16	$61.15	$61.94	$61.07	445,708
2021-07-13	$62.38	$62.49	$61.30	$61.38	$60.52	450,909
2021-07-12	$62.05	$62.51	$61.72	$62.32	$61.45	423,976
2021-07-09	$61.33	$62.14	$61.13	$62.12	$61.25	575,982
2021-07-08	$61.03	$61.31	$60.48	$60.78	$59.93	522,886
2021-07-07	$61.92	$61.92	$61.11	$61.64	$60.78	629,813
2021-07-06	$62.59	$62.60	$61.04	$61.48	$60.62	570,042
2021-07-02	$62.75	$62.76	$62.31	$62.70	$61.82	432,865
2021-07-01	$62.36	$62.94	$62.15	$62.45	$61.58	663,860
2021-06-30	$61.73	$62.32	$61.53	$61.97	$61.10	409,124
2021-06-29	$63.21	$63.21	$61.92	$62.02	$61.15	451,732
2021-06-28	$62.33	$62.84	$61.67	$62.57	$61.69	575,414
2021-06-25	$61.83	$62.65	$61.47	$62.52	$61.65	1,020,490
2021-06-24	$61.76	$61.91	$61.01	$61.37	$60.51	732,771
2021-06-23	$61.94	$61.94	$61.33	$61.38	$60.52	336,592
2021-06-22	$61.63	$61.89	$61.04	$61.66	$60.80	484,566
2021-06-21	$61.25	$61.74	$60.81	$61.68	$60.82	316,939
2021-06-18	$61.16	$61.83	$60.56	$60.64	$59.79	1,019,907
2021-06-17	$63.24	$63.24	$61.77	$61.96	$61.09	462,970
2021-06-16	$62.47	$63.20	$62.08	$62.88	$62.00	367,265
2021-06-15	$62.38	$63.31	$62.25	$63.10	$62.22	418,193
2021-06-14	$62.65	$62.70	$62.24	$62.35	$61.48	442,176
2021-06-11	$62.27	$62.77	$62.27	$62.66	$61.78	360,201
2021-06-10	$63.34	$63.46	$62.43	$62.47	$61.23	484,924
2021-06-09	$63.40	$63.68	$62.94	$63.18	$61.93	404,035
2021-06-08	$64.12	$64.14	$63.35	$63.48	$62.22	434,852
2021-06-07	$64.70	$64.78	$63.79	$64.19	$62.92	372,990
2021-06-04	$63.89	$64.50	$63.61	$64.45	$63.18	231,197
2021-06-03	$63.13	$63.93	$62.77	$63.91	$62.65	726,119
2021-06-02	$63.38	$63.51	$62.82	$63.06	$61.81	368,521
2021-06-01	$64.00	$64.59	$63.10	$63.42	$62.17	388,810
2021-05-28	$63.46	$63.60	$62.91	$63.44	$62.19	683,404
2021-05-27	$63.48	$63.70	$63.20	$63.38	$62.13	723,398
2021-05-26	$62.71	$63.32	$61.37	$62.92	$61.68	287,336
2021-05-25	$63.21	$63.40	$62.48	$62.67	$61.43	547,026
2021-05-24	$62.84	$63.06	$62.07	$62.89	$61.65	438,709
2021-05-21	$63.17	$63.40	$61.84	$62.95	$61.71	378,700
2021-05-20	$62.45	$63.17	$61.95	$62.77	$61.53	296,237
2021-05-19	$61.22	$62.41	$60.68	$62.26	$61.03	492,437
2021-05-18	$62.88	$63.36	$62.04	$62.07	$60.84	464,154
2021-05-17	$63.39	$63.39	$62.18	$62.93	$61.69	346,584
2021-05-14	$62.51	$63.68	$61.89	$63.34	$62.09	426,588
2021-05-13	$61.01	$62.57	$61.00	$62.30	$61.07	532,822
2021-05-12	$61.91	$62.50	$60.87	$61.01	$59.80	844,623
2021-05-11	$62.73	$62.98	$61.97	$61.98	$60.75	548,222
2021-05-10	$63.36	$63.83	$62.62	$63.39	$62.13	397,860
2021-05-07	$62.66	$63.42	$61.50	$63.27	$62.02	562,912
2021-05-06	$63.44	$63.49	$62.50	$63.33	$62.08	535,207
2021-05-05	$62.30	$63.25	$61.82	$63.18	$61.93	601,464
2021-05-04	$61.61	$62.51	$61.26	$62.36	$61.13	752,545
2021-05-03	$61.84	$62.09	$61.28	$61.55	$60.33	621,980
2021-04-30	$61.67	$61.78	$60.95	$61.44	$60.23	1,016,663
2021-04-29	$61.62	$62.16	$60.50	$61.96	$60.73	726,399
2021-04-28	$60.79	$61.16	$59.79	$60.92	$59.72	746,693
2021-04-27	$59.39	$60.48	$58.80	$60.35	$59.16	926,751
2021-04-26	$58.38	$60.08	$58.01	$59.20	$58.03	878,649
2021-04-23	$55.91	$58.42	$55.05	$57.85	$56.71	1,250,430
2021-04-22	$62.15	$62.15	$55.47	$56.08	$54.97	2,142,531
2021-04-21	$62.43	$63.19	$62.43	$63.01	$61.76	574,602
2021-04-20	$62.91	$63.36	$62.20	$62.64	$61.40	465,769
2021-04-19	$63.34	$63.43	$62.25	$62.51	$61.27	389,013
2021-04-16	$63.01	$63.27	$62.67	$63.16	$61.91	390,397
2021-04-15	$62.74	$63.10	$62.48	$62.79	$61.55	383,360
2021-04-14	$62.85	$63.14	$62.22	$62.53	$61.29	440,745
2021-04-13	$63.48	$63.48	$62.70	$62.87	$61.63	303,894
2021-04-12	$62.66	$63.67	$62.66	$63.56	$62.30	242,755
2021-04-09	$62.61	$63.16	$62.05	$62.71	$61.47	369,713
2021-04-08	$62.69	$62.88	$62.44	$62.65	$61.41	370,886
2021-04-07	$62.65	$62.77	$62.23	$62.53	$61.29	272,482
2021-04-06	$62.28	$62.69	$62.14	$62.35	$61.12	332,675
2021-04-05	$62.45	$62.75	$61.74	$62.26	$61.03	346,582
2021-04-01	$61.19	$62.34	$60.27	$61.91	$60.69	344,973
2021-03-31	$61.16	$61.76	$60.76	$60.93	$59.73	505,657
2021-03-30	$62.12	$62.30	$61.09	$61.34	$60.13	326,034
2021-03-29	$60.81	$62.27	$60.55	$61.63	$60.41	442,273
2021-03-26	$60.16	$61.39	$59.38	$61.33	$60.12	238,304
2021-03-25	$59.26	$59.93	$58.07	$59.76	$58.58	365,640
2021-03-24	$58.81	$59.91	$58.65	$59.28	$58.11	427,339
2021-03-23	$60.14	$60.14	$58.43	$58.65	$57.49	503,486
2021-03-22	$60.89	$60.98	$60.03	$60.08	$58.89	444,985
2021-03-19	$61.04	$61.54	$59.61	$60.82	$59.62	1,328,131
2021-03-18	$61.71	$61.90	$60.86	$61.04	$59.83	438,976
2021-03-17	$58.51	$61.32	$58.51	$61.18	$59.97	447,373
2021-03-16	$61.00	$61.25	$60.03	$60.39	$59.20	347,621
2021-03-15	$60.13	$60.94	$59.55	$60.85	$59.65	282,962
2021-03-12	$59.79	$60.34	$59.53	$60.29	$59.10	324,731
2021-03-11	$60.05	$60.19	$59.33	$59.52	$58.34	356,920
2021-03-10	$59.25	$60.13	$58.95	$59.81	$58.63	357,652
2021-03-09	$59.96	$60.72	$59.14	$59.24	$58.07	517,711
2021-03-08	$59.67	$60.46	$59.02	$59.79	$58.61	561,980
2021-03-05	$56.86	$58.84	$56.28	$58.65	$57.49	538,880
2021-03-04	$56.80	$57.47	$56.06	$56.31	$55.20	592,596
2021-03-03	$57.74	$57.74	$56.99	$57.02	$55.89	505,281
2021-03-02	$57.92	$57.95	$57.12	$57.36	$56.23	451,324
2021-03-01	$57.15	$58.25	$56.00	$58.03	$56.88	778,799
2021-02-26	$56.33	$56.42	$55.28	$56.00	$54.89	936,286
2021-02-25	$58.30	$58.39	$56.75	$56.76	$55.64	386,352
2021-02-24	$58.11	$58.17	$57.33	$57.98	$56.83	367,426
2021-02-23	$57.96	$58.21	$57.06	$57.65	$56.51	414,998
2021-02-22	$57.88	$58.28	$57.49	$57.68	$56.54	439,461
2021-02-19	$57.67	$58.27	$57.51	$58.02	$56.87	365,355
2021-02-18	$57.41	$58.06	$56.94	$57.38	$56.25	516,152
2021-02-17	$58.09	$58.72	$57.65	$57.80	$56.66	549,252
2021-02-16	$57.24	$58.19	$57.03	$57.95	$56.80	596,117
2021-02-12	$57.36	$58.03	$57.24	$57.44	$56.30	392,090
2021-02-11	$56.03	$57.46	$56.00	$57.41	$56.27	590,417
2021-02-10	$56.59	$56.69	$55.79	$55.99	$54.88	387,520
2021-02-09	$56.09	$56.95	$55.79	$56.22	$55.11	340,928
2021-02-08	$56.63	$56.63	$55.90	$56.40	$55.28	380,330
2021-02-05	$57.18	$57.18	$55.70	$55.92	$54.81	352,558
2021-02-04	$55.61	$56.95	$55.49	$56.59	$55.47	355,434
2021-02-03	$55.78	$56.10	$55.28	$55.34	$54.25	434,750
2021-02-02	$55.49	$56.04	$55.29	$55.85	$54.75	542,942
2021-02-01	$53.44	$54.81	$53.02	$54.75	$53.67	687,507
2021-01-29	$53.89	$54.05	$52.12	$52.85	$51.80	1,063,042
2021-01-28	$55.86	$56.51	$53.36	$53.89	$52.82	1,045,480
2021-01-27	$57.40	$57.50	$55.76	$56.35	$55.24	836,527
2021-01-26	$59.73	$60.14	$58.21	$58.28	$57.13	382,720
2021-01-25	$59.81	$59.81	$58.18	$59.24	$58.07	398,329
2021-01-22	$59.79	$60.02	$59.18	$59.40	$58.23	349,501
2021-01-21	$61.03	$61.20	$59.69	$59.79	$58.61	369,681
2021-01-20	$60.61	$61.29	$60.14	$60.83	$59.63	433,286
2021-01-19	$59.89	$60.57	$59.89	$60.22	$59.03	345,471
2021-01-15	$59.72	$60.10	$59.03	$59.67	$58.49	312,928
2021-01-14	$60.01	$60.94	$59.82	$60.48	$59.28	449,994
2021-01-13	$61.02	$61.36	$59.46	$60.01	$58.82	428,806
2021-01-12	$61.71	$62.45	$61.08	$61.24	$60.03	405,840
2021-01-11	$61.69	$61.98	$61.00	$61.18	$59.97	415,488
2021-01-08	$61.60	$62.37	$60.91	$61.81	$60.59	459,119
2021-01-07	$61.51	$61.96	$60.79	$61.41	$60.20	551,200
2021-01-06	$58.80	$62.30	$58.41	$61.29	$60.08	1,247,049
2021-01-05	$57.06	$57.78	$56.85	$57.19	$56.06	533,595
2021-01-04	$57.60	$58.49	$56.15	$56.93	$55.80	526,173
2020-12-31	$56.89	$57.62	$56.73	$57.47	$56.33	323,280
2020-12-30	$56.29	$57.19	$56.22	$56.84	$55.72	260,359
2020-12-29	$57.00	$57.12	$56.26	$56.34	$55.23	311,234
2020-12-28	$56.66	$57.56	$56.59	$56.68	$55.56	348,922
2020-12-24	$56.69	$56.70	$56.17	$56.51	$55.39	190,698
2020-12-23	$56.14	$56.92	$56.14	$56.49	$55.37	447,511
2020-12-22	$56.39	$56.43	$55.85	$55.89	$54.78	297,533
2020-12-21	$55.50	$56.29	$54.54	$56.11	$55.00	558,602
2020-12-18	$56.67	$56.68	$55.71	$56.16	$55.05	1,725,610
2020-12-17	$57.00	$57.00	$55.89	$56.80	$55.31	507,526
2020-12-16	$56.96	$57.00	$56.12	$56.86	$55.37	537,637
2020-12-15	$56.11	$56.69	$55.80	$56.57	$55.09	476,933
2020-12-14	$56.97	$56.99	$55.49	$55.49	$54.04	680,269
2020-12-11	$56.60	$57.18	$55.95	$56.32	$54.85	643,404
2020-12-10	$56.09	$56.94	$55.44	$56.81	$55.32	633,713
2020-12-09	$57.00	$57.00	$56.05	$56.58	$55.10	511,631
2020-12-08	$55.80	$56.67	$55.65	$56.54	$55.06	393,634
2020-12-07	$56.43	$56.61	$55.53	$55.75	$54.29	494,772
2020-12-04	$55.37	$56.69	$55.37	$56.62	$55.14	537,921
2020-12-03	$54.93	$55.38	$54.62	$55.18	$53.73	437,832
2020-12-02	$54.48	$55.10	$54.23	$54.85	$53.41	639,060
2020-12-01	$53.56	$54.82	$52.32	$54.47	$53.04	832,194
2020-11-30	$54.30	$55.81	$52.48	$52.75	$51.37	1,490,645
2020-11-27	$55.55	$56.59	$55.17	$55.61	$54.15	395,469
2020-11-25	$56.36	$56.61	$55.58	$55.75	$54.29	524,346
2020-11-24	$55.88	$57.12	$55.56	$56.70	$55.22	425,764
2020-11-23	$54.52	$55.28	$54.46	$54.97	$53.53	524,320
2020-11-20	$54.18	$54.67	$53.47	$54.36	$52.94	540,860
2020-11-19	$54.72	$54.74	$53.91	$54.29	$52.87	478,589
2020-11-18	$55.65	$56.09	$54.79	$54.80	$53.36	452,781
2020-11-17	$55.55	$55.73	$55.12	$55.43	$53.98	504,876
2020-11-16	$56.34	$56.39	$55.59	$55.94	$54.47	472,588
2020-11-13	$54.33	$55.35	$53.99	$55.12	$53.68	350,556
2020-11-12	$54.70	$54.70	$53.86	$54.19	$52.77	568,755
2020-11-11	$55.63	$56.03	$54.72	$55.07	$53.63	456,425
2020-11-10	$56.04	$56.59	$54.98	$55.42	$53.97	675,671
2020-11-09	$55.55	$56.83	$55.18	$55.85	$54.39	669,716
2020-11-06	$53.04	$53.04	$52.11	$52.70	$51.32	432,030
2020-11-05	$52.08	$52.94	$51.99	$52.71	$51.33	323,949
2020-11-04	$50.48	$51.87	$50.47	$51.59	$50.24	485,007
2020-11-03	$50.51	$51.22	$50.11	$50.95	$49.62	403,525
2020-11-02	$49.60	$50.23	$49.18	$49.56	$48.26	552,698
2020-10-30	$49.54	$49.99	$48.74	$49.15	$47.86	866,693
2020-10-29	$49.62	$50.15	$48.94	$49.77	$48.47	684,635
2020-10-28	$49.23	$50.27	$48.70	$49.87	$48.56	883,202
2020-10-27	$50.20	$50.63	$49.63	$49.83	$48.52	723,845
2020-10-26	$51.27	$51.48	$49.87	$50.14	$48.83	586,185
2020-10-23	$51.94	$52.25	$51.35	$52.03	$50.67	632,548
2020-10-22	$54.02	$54.10	$50.99	$51.94	$50.58	1,445,071
2020-10-21	$57.15	$57.49	$55.65	$55.69	$54.23	600,900
2020-10-20	$56.71	$57.42	$56.40	$56.75	$55.26	505,673
2020-10-19	$55.96	$57.01	$55.93	$56.29	$54.82	553,915
2020-10-16	$56.17	$56.33	$55.64	$55.69	$54.23	261,593
2020-10-15	$55.32	$56.06	$55.13	$55.90	$54.44	279,426
2020-10-14	$56.24	$56.59	$55.60	$55.66	$54.20	248,480
2020-10-13	$56.05	$56.50	$55.83	$56.08	$54.61	528,795
2020-10-12	$55.56	$56.40	$55.56	$56.02	$54.55	396,856
2020-10-09	$55.15	$55.48	$54.96	$55.20	$53.75	420,919
2020-10-08	$53.71	$55.21	$53.71	$55.01	$53.57	716,065
2020-10-07	$53.55	$54.12	$52.76	$52.94	$51.55	438,689
2020-10-06	$53.55	$54.46	$53.08	$53.32	$51.92	698,143
2020-10-05	$52.00	$53.37	$51.91	$53.16	$51.77	691,771
2020-10-02	$50.28	$52.00	$50.28	$51.75	$50.39	383,867
2020-10-01	$50.91	$51.48	$50.74	$51.02	$49.68	393,404
2020-09-30	$51.23	$51.63	$50.44	$50.72	$49.39	686,176
2020-09-29	$51.53	$51.77	$51.06	$51.07	$49.73	433,874
2020-09-28	$51.69	$52.08	$51.48	$51.59	$50.24	501,669
2020-09-25	$49.47	$51.13	$49.24	$51.03	$49.69	675,825
2020-09-24	$49.89	$50.41	$49.36	$49.63	$48.33	676,446
2020-09-23	$50.38	$50.95	$49.68	$49.73	$48.42	824,771
2020-09-22	$50.63	$51.18	$49.80	$50.32	$49.00	777,457
2020-09-21	$49.24	$50.56	$48.81	$50.44	$49.12	970,225
2020-09-18	$50.08	$50.62	$49.52	$50.02	$48.71	2,372,711
2020-09-17	$50.14	$50.37	$49.92	$50.08	$48.77	730,816
2020-09-16	$50.01	$51.29	$49.96	$50.82	$49.49	729,140
2020-09-15	$50.67	$50.89	$50.04	$50.06	$48.75	582,314
2020-09-14	$50.35	$50.65	$49.97	$50.31	$48.99	667,911
2020-09-11	$50.30	$50.36	$49.98	$50.07	$48.76	557,995
2020-09-10	$50.98	$51.24	$49.91	$50.06	$48.75	475,088
2020-09-09	$50.90	$51.41	$50.39	$51.10	$49.76	650,485
2020-09-08	$51.43	$51.80	$49.94	$50.52	$49.20	764,426
2020-09-04	$52.69	$52.98	$51.31	$51.80	$50.44	415,737
2020-09-03	$53.58	$53.70	$51.84	$52.09	$50.73	434,583
2020-09-02	$52.50	$53.53	$52.50	$53.31	$51.91	345,892
2020-09-01	$52.56	$52.77	$51.89	$52.57	$51.19	321,887
2020-08-31	$52.66	$52.89	$52.28	$52.36	$50.99	495,106
2020-08-28	$53.30	$53.42	$52.64	$52.93	$51.54	355,027
2020-08-27	$52.62	$53.19	$52.50	$52.89	$51.50	298,651
2020-08-26	$52.57	$52.73	$52.25	$52.36	$50.99	241,487
2020-08-25	$53.37	$53.49	$52.75	$52.84	$51.45	330,594
2020-08-24	$51.99	$53.06	$51.76	$53.03	$51.64	374,813
2020-08-21	$50.69	$52.09	$50.69	$51.78	$50.42	535,738
2020-08-20	$51.66	$52.02	$51.29	$51.36	$50.01	416,207
2020-08-19	$52.74	$53.57	$52.14	$52.27	$50.90	251,314
2020-08-18	$52.65	$53.11	$52.31	$52.46	$51.09	340,444
2020-08-17	$53.23	$53.26	$52.69	$52.81	$51.43	388,294
2020-08-14	$52.96	$53.72	$52.91	$53.23	$51.84	391,599
2020-08-13	$53.27	$53.59	$53.10	$53.27	$51.87	358,079
2020-08-12	$54.51	$54.58	$53.20	$53.72	$52.31	422,305
2020-08-11	$53.82	$54.53	$53.56	$53.70	$52.29	357,069
2020-08-10	$53.65	$53.74	$53.06	$53.27	$51.87	397,680
2020-08-07	$52.26	$53.27	$52.14	$53.25	$51.86	457,640
2020-08-06	$53.00	$53.07	$52.10	$52.38	$51.01	411,223
2020-08-05	$52.30	$53.58	$51.86	$53.07	$51.68	521,909
2020-08-04	$52.14	$52.30	$51.83	$52.06	$50.70	501,827
2020-08-03	$52.76	$53.08	$52.20	$52.33	$50.96	451,083
2020-07-31	$52.26	$52.43	$51.30	$52.33	$50.96	805,561
2020-07-30	$50.19	$52.54	$50.17	$52.28	$50.91	905,782
2020-07-29	$51.20	$51.63	$50.71	$51.14	$49.80	1,242,207
2020-07-28	$53.05	$53.05	$51.10	$51.12	$49.78	629,260
2020-07-27	$52.74	$53.26	$52.47	$53.06	$51.67	625,448
2020-07-24	$53.72	$54.24	$52.76	$52.97	$51.58	635,523
2020-07-23	$57.69	$58.10	$53.22	$53.44	$52.04	926,829
2020-07-22	$57.91	$58.67	$57.80	$58.00	$56.48	643,799
2020-07-21	$57.55	$58.57	$57.21	$58.37	$56.84	487,384
2020-07-20	$57.03	$57.07	$55.79	$56.89	$55.40	521,503
2020-07-17	$57.80	$57.87	$57.10	$57.15	$55.65	330,819
2020-07-16	$57.42	$58.09	$56.83	$57.41	$55.91	331,544
2020-07-15	$57.03	$58.11	$56.81	$57.77	$56.26	447,981
2020-07-14	$55.02	$56.42	$54.96	$56.37	$54.89	692,983
2020-07-13	$55.65	$56.25	$55.15	$55.26	$53.81	550,876
2020-07-10	$54.19	$55.28	$53.91	$55.22	$53.77	408,131
2020-07-09	$55.07	$55.09	$53.53	$53.90	$52.49	463,042
2020-07-08	$55.19	$55.91	$54.80	$55.25	$53.80	423,247
2020-07-07	$55.69	$55.77	$54.96	$55.04	$53.60	445,132
2020-07-06	$55.19	$56.06	$55.19	$55.66	$54.20	673,677
2020-07-02	$55.31	$55.54	$54.10	$54.24	$52.82	383,357
2020-07-01	$55.00	$55.03	$53.86	$54.29	$52.87	456,785
2020-06-30	$52.87	$55.27	$52.87	$54.98	$53.54	738,060
2020-06-29	$53.57	$53.64	$52.75	$53.05	$51.66	542,427
2020-06-26	$53.82	$54.29	$52.65	$52.90	$51.51	2,394,728
2020-06-25	$53.07	$54.31	$52.83	$54.28	$52.86	570,610
2020-06-24	$54.86	$55.05	$53.24	$53.30	$51.90	702,712
2020-06-23	$56.30	$56.39	$55.14	$55.27	$53.82	546,126
2020-06-22	$55.36	$55.77	$54.59	$55.39	$53.94	436,388
2020-06-19	$56.66	$57.19	$54.90	$55.69	$54.23	1,308,222
2020-06-18	$55.18	$55.95	$55.00	$55.73	$54.27	1,185,053
2020-06-17	$56.93	$57.16	$56.01	$56.05	$54.58	696,383
2020-06-16	$58.71	$58.71	$56.44	$57.02	$55.53	590,124
2020-06-15	$54.48	$56.98	$54.23	$56.73	$55.24	710,430
2020-06-12	$56.66	$57.17	$54.94	$56.29	$54.82	910,351
2020-06-11	$57.79	$58.00	$55.46	$55.51	$53.72	1,220,742
2020-06-10	$59.84	$60.49	$59.00	$59.46	$57.54	908,150
2020-06-09	$59.90	$60.21	$59.26	$59.88	$57.95	667,966
2020-06-08	$60.34	$61.02	$59.85	$60.77	$58.81	667,517
2020-06-05	$60.71	$61.58	$60.12	$60.31	$58.37	1,009,538
2020-06-04	$57.50	$58.62	$57.07	$58.55	$56.66	968,651
2020-06-03	$56.54	$57.82	$56.05	$57.75	$55.89	579,683
2020-06-02	$55.07	$55.65	$54.82	$55.37	$53.59	659,529
2020-06-01	$54.10	$55.99	$53.96	$54.68	$52.92	600,616
2020-05-29	$53.34	$54.48	$53.17	$54.22	$52.47	1,379,054
2020-05-28	$55.55	$55.60	$53.69	$53.93	$52.19	619,545
2020-05-27	$54.64	$55.20	$53.49	$55.03	$53.26	878,385
2020-05-26	$52.84	$53.90	$52.50	$53.25	$51.53	990,467
2020-05-22	$51.64	$51.64	$50.65	$51.35	$49.70	435,261
2020-05-21	$51.70	$51.78	$51.31	$51.56	$49.90	513,197
2020-05-20	$51.31	$52.12	$51.31	$51.84	$50.17	681,530
2020-05-19	$52.32	$52.74	$50.87	$50.88	$49.24	635,120
2020-05-18	$52.80	$53.14	$52.03	$52.73	$51.03	541,864
2020-05-15	$50.30	$51.04	$49.94	$50.77	$49.13	1,356,264
2020-05-14	$49.20	$50.80	$48.70	$50.64	$49.01	1,162,424
2020-05-13	$49.20	$50.11	$48.61	$49.97	$48.36	1,271,277
2020-05-12	$52.39	$52.39	$49.44	$49.44	$47.85	634,013
2020-05-11	$51.33	$52.33	$51.23	$51.91	$50.24	767,094
2020-05-08	$51.28	$51.99	$51.08	$51.90	$50.23	668,409
2020-05-07	$50.10	$51.11	$50.10	$50.53	$48.90	734,901
2020-05-06	$49.72	$50.10	$49.09	$49.20	$47.62	588,134
2020-05-05	$50.73	$51.13	$49.62	$49.62	$48.02	631,479
2020-05-04	$49.39	$50.14	$48.70	$49.97	$48.36	783,816
2020-05-01	$49.74	$50.66	$49.21	$49.78	$48.18	852,688
2020-04-30	$51.76	$52.39	$50.89	$50.96	$49.32	1,082,572
2020-04-29	$52.48	$53.28	$51.53	$52.79	$51.09	483,895
2020-04-28	$52.20	$52.56	$50.91	$51.01	$49.37	452,962
2020-04-27	$49.53	$51.55	$49.39	$50.95	$49.31	522,979
2020-04-24	$47.23	$49.38	$45.96	$48.83	$47.26	858,350
2020-04-23	$49.24	$50.11	$48.22	$48.40	$46.84	580,125
2020-04-22	$49.35	$49.42	$47.96	$49.10	$47.52	853,267
2020-04-21	$48.84	$49.47	$47.86	$48.13	$46.58	707,213
2020-04-20	$50.19	$50.33	$49.01	$49.90	$48.29	560,157
2020-04-17	$49.28	$50.44	$49.28	$50.20	$48.58	584,023
2020-04-16	$47.95	$48.58	$47.00	$48.08	$46.53	686,604
2020-04-15	$46.57	$48.46	$46.55	$47.96	$46.42	431,458
2020-04-14	$50.21	$50.56	$48.31	$48.45	$46.89	651,697
2020-04-13	$50.31	$50.31	$48.29	$48.79	$47.22	553,909
2020-04-09	$51.94	$52.98	$50.40	$50.93	$49.29	776,649
2020-04-08	$49.77	$51.46	$47.99	$51.00	$49.36	767,527
2020-04-07	$50.04	$50.12	$48.11	$48.44	$46.88	794,023
2020-04-06	$45.97	$48.09	$45.92	$47.75	$46.21	528,393
2020-04-03	$45.02	$45.95	$43.40	$44.08	$42.66	684,319
2020-04-02	$43.57	$45.67	$43.56	$45.58	$44.11	697,578
2020-04-01	$43.98	$45.16	$43.57	$44.18	$42.76	569,756
2020-03-31	$46.31	$47.85	$45.05	$46.34	$44.85	935,209
2020-03-30	$44.40	$46.67	$43.47	$46.44	$44.94	891,858
2020-03-27	$44.01	$45.11	$43.26	$44.24	$42.82	737,582
2020-03-26	$42.29	$46.17	$40.21	$45.84	$44.36	987,588
2020-03-25	$41.55	$43.84	$40.58	$41.80	$40.45	1,181,610
2020-03-24	$38.85	$41.17	$38.04	$40.98	$39.66	1,366,320
2020-03-23	$38.05	$38.24	$35.41	$36.59	$35.41	1,178,637
2020-03-20	$42.57	$44.99	$37.66	$38.56	$37.32	1,522,255
2020-03-19	$42.27	$43.69	$39.84	$42.42	$41.05	1,174,356
2020-03-18	$42.45	$45.15	$39.44	$42.55	$41.18	1,350,444
2020-03-17	$46.36	$46.64	$42.65	$45.25	$43.79	1,329,054
2020-03-16	$47.14	$49.53	$45.20	$45.44	$43.98	1,313,617
2020-03-13	$49.00	$51.91	$46.18	$51.77	$50.10	974,634
2020-03-12	$47.61	$49.23	$44.65	$46.14	$44.65	1,062,872
2020-03-11	$53.11	$53.99	$50.02	$50.80	$49.16	850,262
2020-03-10	$54.75	$54.93	$51.81	$54.87	$53.10	885,918
2020-03-09	$53.69	$55.00	$51.67	$52.28	$50.60	1,332,026
2020-03-06	$53.60	$55.48	$53.39	$55.32	$53.54	888,639
2020-03-05	$56.56	$56.96	$54.76	$55.77	$53.97	742,224
2020-03-04	$57.01	$58.29	$55.90	$58.23	$56.35	709,178
2020-03-03	$57.24	$58.34	$54.61	$55.85	$54.05	834,334
2020-03-02	$54.94	$57.34	$54.00	$57.29	$55.44	1,258,561
2020-02-28	$57.13	$58.26	$54.34	$54.71	$52.95	2,042,234
2020-02-27	$63.17	$63.17	$59.21	$59.21	$57.30	1,153,089
2020-02-26	$63.92	$64.49	$62.42	$63.24	$61.20	753,221
2020-02-25	$65.88	$66.10	$63.33	$63.48	$61.44	448,562
2020-02-24	$66.02	$66.92	$65.81	$66.10	$63.97	407,815
2020-02-21	$68.97	$69.09	$67.93	$68.37	$66.17	405,095
2020-02-20	$68.87	$69.61	$68.17	$69.24	$67.01	355,987
2020-02-19	$69.11	$69.36	$68.53	$69.13	$66.90	330,645
2020-02-18	$68.53	$68.86	$68.33	$68.80	$66.58	525,005
2020-02-14	$69.11	$69.11	$68.36	$68.54	$66.33	366,143
2020-02-13	$68.55	$69.19	$68.54	$68.86	$66.64	299,401
2020-02-12	$69.19	$69.52	$68.66	$68.89	$66.67	371,970
2020-02-11	$68.63	$68.94	$68.33	$68.82	$66.60	362,513
2020-02-10	$67.67	$68.60	$67.67	$68.43	$66.23	529,598
2020-02-07	$68.55	$68.66	$68.00	$68.08	$65.89	295,240
2020-02-06	$69.06	$69.30	$68.50	$68.71	$66.50	392,319
2020-02-05	$68.95	$69.19	$68.45	$69.01	$66.79	406,865
2020-02-04	$68.03	$68.95	$67.95	$68.00	$65.81	916,949
2020-02-03	$65.40	$68.00	$64.84	$67.47	$65.30	1,171,280
2020-01-31	$66.88	$66.88	$65.14	$65.26	$63.16	967,117
2020-01-30	$62.01	$67.24	$61.77	$67.16	$65.00	1,600,859
2020-01-29	$63.40	$64.22	$63.10	$63.10	$61.07	1,569,215
2020-01-28	$63.14	$63.96	$63.00	$63.45	$61.41	600,598
2020-01-27	$62.37	$63.31	$62.14	$62.80	$60.78	420,779
2020-01-24	$65.18	$65.30	$63.29	$63.71	$61.66	411,986
2020-01-23	$64.71	$65.27	$64.02	$65.25	$63.15	544,991
2020-01-22	$65.29	$65.70	$64.79	$64.84	$62.75	446,968
2020-01-21	$64.89	$65.59	$64.89	$65.07	$62.97	536,470
2020-01-17	$66.40	$66.68	$65.22	$65.26	$63.16	513,366
2020-01-16	$65.63	$66.31	$65.40	$66.31	$64.17	593,554
2020-01-15	$65.59	$66.48	$65.11	$65.26	$63.16	568,486
2020-01-14	$66.16	$66.36	$65.54	$65.67	$63.55	402,349
2020-01-13	$65.58	$66.25	$65.49	$66.17	$64.04	328,134
2020-01-10	$65.68	$65.84	$65.17	$65.33	$63.23	266,762
2020-01-09	$65.97	$66.15	$65.30	$65.79	$63.67	445,710
2020-01-08	$64.97	$65.64	$64.93	$65.44	$63.33	537,730
2020-01-07	$65.15	$65.42	$64.02	$64.97	$62.88	423,839
2020-01-06	$64.64	$65.03	$63.95	$64.99	$62.90	618,929
2020-01-03	$64.76	$65.09	$64.33	$64.94	$62.85	445,856
2020-01-02	$65.50	$65.89	$65.04	$65.80	$63.68	449,468
2019-12-31	$65.40	$66.05	$65.40	$65.48	$63.37	517,790
2019-12-30	$65.85	$66.06	$65.18	$65.51	$63.40	330,470
2019-12-27	$66.04	$66.28	$65.66	$65.83	$63.71	204,865
2019-12-26	$65.67	$66.03	$65.43	$65.97	$63.85	278,820
2019-12-24	$66.03	$66.13	$65.71	$65.98	$63.52	149,571
2019-12-23	$66.00	$66.26	$65.75	$65.92	$63.46	757,326
2019-12-20	$67.11	$67.14	$65.84	$66.15	$63.68	1,788,338
2019-12-19	$67.02	$67.02	$66.37	$66.97	$64.47	675,359
2019-12-18	$66.90	$67.09	$66.37	$66.94	$64.44	881,420
2019-12-17	$66.20	$66.74	$65.75	$66.70	$64.21	969,862
2019-12-16	$66.10	$66.66	$65.97	$66.12	$63.65	758,313
2019-12-13	$65.57	$65.98	$65.27	$65.80	$63.34	667,821
2019-12-12	$64.57	$65.76	$64.51	$65.70	$63.25	595,119
2019-12-11	$64.73	$64.82	$64.35	$64.77	$62.35	419,378
2019-12-10	$64.33	$64.71	$64.15	$64.63	$62.22	664,857
2019-12-09	$64.48	$64.57	$64.04	$64.43	$62.03	594,316
2019-12-06	$64.49	$64.62	$64.25	$64.39	$61.99	503,288
2019-12-05	$63.58	$64.10	$63.09	$64.01	$61.62	565,328
2019-12-04	$63.37	$64.14	$63.25	$63.52	$61.15	913,697
2019-12-03	$63.06	$63.44	$62.53	$63.34	$60.98	592,919
2019-12-02	$64.66	$64.66	$63.60	$63.79	$61.41	827,678
2019-11-29	$64.70	$64.81	$64.42	$64.53	$62.12	325,671
2019-11-27	$64.24	$64.97	$63.77	$64.96	$62.54	624,321
2019-11-26	$63.75	$64.12	$63.54	$64.02	$61.63	799,271
2019-11-25	$63.36	$63.75	$62.91	$63.72	$61.34	429,520
2019-11-22	$63.07	$63.19	$62.64	$63.04	$60.69	409,233
2019-11-21	$63.47	$63.77	$62.77	$62.89	$60.54	519,828
2019-11-20	$62.96	$63.38	$62.47	$63.31	$60.95	984,124
2019-11-19	$62.61	$63.27	$62.19	$62.99	$60.64	899,937
2019-11-18	$62.72	$62.72	$61.69	$62.28	$59.96	737,815
2019-11-15	$63.00	$63.00	$62.39	$62.77	$60.43	424,279
2019-11-14	$62.75	$63.00	$62.50	$62.80	$60.46	550,990
2019-11-13	$62.22	$62.89	$61.83	$62.73	$60.39	680,619
2019-11-12	$62.74	$62.88	$62.32	$62.75	$60.41	381,075
2019-11-11	$62.37	$62.96	$61.98	$62.60	$60.26	297,530
2019-11-08	$62.43	$62.62	$61.95	$62.44	$60.11	254,758
2019-11-07	$62.99	$63.22	$62.31	$62.53	$60.20	413,447
2019-11-06	$62.77	$62.80	$62.12	$62.59	$60.25	385,703
2019-11-05	$62.55	$62.93	$62.35	$62.63	$60.29	748,092
2019-11-04	$61.28	$62.28	$61.20	$62.27	$59.95	613,282
2019-11-01	$60.68	$61.62	$60.44	$61.08	$58.80	519,981
2019-10-31	$60.70	$61.14	$59.84	$59.92	$57.68	682,214
2019-10-30	$60.47	$61.02	$60.05	$60.97	$58.69	367,365
2019-10-29	$59.82	$60.76	$59.64	$60.73	$58.46	497,408
2019-10-28	$60.00	$60.31	$59.39	$60.05	$57.81	482,324
2019-10-25	$59.31	$59.80	$59.05	$59.60	$57.38	541,395
2019-10-24	$60.00	$61.14	$57.97	$59.74	$57.51	1,210,512
2019-10-23	$57.63	$57.81	$56.98	$57.29	$55.15	985,371
2019-10-22	$58.50	$58.75	$57.41	$57.48	$55.34	509,541
2019-10-21	$59.22	$59.57	$58.51	$58.60	$56.41	444,068
2019-10-18	$58.63	$59.18	$57.99	$58.70	$56.51	487,969
2019-10-17	$59.32	$59.40	$58.44	$58.62	$56.43	829,635
2019-10-16	$59.80	$59.81	$58.75	$58.79	$56.60	767,914
2019-10-15	$58.81	$59.76	$58.74	$59.54	$57.32	458,462
2019-10-14	$59.05	$59.08	$58.50	$58.82	$56.63	503,177
2019-10-11	$59.33	$60.12	$58.98	$59.16	$56.95	627,759
2019-10-10	$57.93	$59.09	$57.65	$58.56	$56.37	615,335
2019-10-09	$58.00	$58.28	$57.46	$57.87	$55.71	467,731
2019-10-08	$57.50	$58.05	$56.94	$57.49	$55.34	496,359
2019-10-07	$57.70	$58.34	$57.30	$58.05	$55.88	578,835
2019-10-04	$57.00	$58.05	$56.52	$57.96	$55.80	517,689
2019-10-03	$56.18	$56.65	$55.42	$56.55	$54.44	430,480
2019-10-02	$57.50	$57.50	$56.14	$56.40	$54.30	398,679
2019-10-01	$59.75	$59.87	$57.40	$57.74	$55.59	512,491
2019-09-30	$59.21	$59.65	$58.84	$59.26	$57.05	486,286
2019-09-27	$59.34	$59.50	$58.74	$58.94	$56.74	314,890
2019-09-26	$59.50	$60.09	$58.93	$59.10	$56.89	320,587
2019-09-25	$58.80	$59.58	$58.76	$59.51	$57.29	496,932
2019-09-24	$59.89	$60.26	$58.44	$58.70	$56.51	654,067
2019-09-23	$59.15	$59.85	$59.02	$59.57	$57.35	404,858
2019-09-20	$60.17	$60.17	$59.15	$59.19	$56.98	1,287,458
2019-09-19	$60.36	$60.56	$59.89	$60.14	$57.90	486,468
2019-09-18	$59.79	$60.29	$59.45	$60.24	$57.99	536,843
2019-09-17	$60.35	$60.70	$59.58	$59.91	$57.67	442,533
2019-09-16	$60.19	$60.70	$59.83	$60.59	$58.33	325,465
2019-09-13	$61.00	$61.35	$60.36	$60.63	$58.37	395,716
2019-09-12	$60.52	$61.12	$60.13	$60.74	$58.47	350,978
2019-09-11	$60.08	$60.71	$59.47	$60.71	$58.44	469,504
2019-09-10	$59.92	$59.99	$58.83	$59.99	$57.75	392,316
2019-09-09	$59.18	$59.84	$58.94	$59.81	$57.58	342,414
2019-09-06	$58.67	$59.25	$58.38	$58.87	$56.67	296,250
2019-09-05	$58.00	$59.40	$57.47	$58.81	$56.62	370,574
2019-09-04	$57.01	$57.44	$56.88	$57.38	$55.24	311,458
2019-09-03	$57.21	$57.21	$56.27	$56.57	$54.46	463,869
2019-08-30	$57.65	$57.90	$57.20	$57.51	$55.36	289,773
2019-08-29	$56.73	$57.35	$56.73	$57.25	$55.11	177,500
2019-08-28	$55.42	$56.32	$55.42	$56.13	$54.04	236,137
2019-08-27	$56.16	$56.62	$55.46	$55.83	$53.75	413,289
2019-08-26	$55.99	$56.13	$55.45	$55.70	$53.62	442,061
2019-08-23	$56.68	$56.83	$55.16	$55.38	$53.31	388,031
2019-08-22	$57.00	$57.37	$56.51	$56.82	$54.70	255,297
2019-08-21	$57.13	$57.40	$56.71	$56.95	$54.82	244,158
2019-08-20	$56.83	$57.19	$56.53	$56.59	$54.48	246,447
2019-08-19	$57.56	$57.56	$56.92	$57.17	$55.04	178,414
2019-08-16	$55.68	$56.81	$55.68	$56.56	$54.45	272,523
2019-08-15	$55.96	$56.29	$55.39	$55.52	$53.45	358,693
2019-08-14	$56.43	$56.85	$55.62	$55.68	$53.60	289,085
2019-08-13	$56.76	$57.96	$56.68	$57.60	$55.45	300,366
2019-08-12	$56.76	$57.47	$56.28	$56.81	$54.69	357,660
2019-08-09	$57.81	$58.29	$57.14	$57.51	$55.36	295,195
2019-08-08	$58.05	$58.44	$57.46	$57.92	$55.76	597,046
2019-08-07	$55.97	$57.61	$55.55	$57.46	$55.32	562,268
2019-08-06	$56.14	$57.00	$55.78	$56.94	$54.82	530,851
2019-08-05	$56.57	$58.11	$55.25	$55.75	$53.67	578,103
2019-08-02	$58.14	$58.79	$57.20	$57.67	$55.52	471,684
2019-08-01	$59.51	$60.00	$58.33	$58.45	$56.27	992,812
2019-07-31	$60.63	$61.06	$59.25	$59.59	$57.37	965,674
2019-07-30	$60.02	$60.49	$59.96	$60.41	$58.16	563,918
2019-07-29	$60.84	$61.14	$60.24	$60.40	$58.15	394,143
2019-07-26	$59.67	$60.94	$59.43	$60.90	$58.63	702,991
2019-07-25	$60.00	$60.31	$58.91	$59.68	$57.45	708,821
2019-07-24	$57.68	$58.79	$57.56	$58.77	$56.58	640,343
2019-07-23	$56.77	$57.84	$56.35	$57.75	$55.60	522,228
2019-07-22	$56.73	$56.84	$56.19	$56.50	$54.39	287,863
2019-07-19	$56.39	$57.17	$56.39	$56.57	$54.46	382,971
2019-07-18	$56.01	$56.30	$55.78	$56.26	$54.16	446,567
2019-07-17	$56.16	$56.38	$55.35	$55.94	$53.85	544,083
2019-07-16	$56.44	$56.85	$56.25	$56.39	$54.29	383,008
2019-07-15	$57.00	$57.48	$56.01	$56.40	$54.30	551,283
2019-07-12	$56.46	$56.93	$56.19	$56.88	$54.76	484,185
2019-07-11	$56.09	$56.17	$55.76	$56.10	$54.01	393,713
2019-07-10	$56.04	$56.47	$55.88	$56.03	$53.94	336,182
2019-07-09	$55.40	$56.00	$55.34	$55.99	$53.90	412,132
2019-07-08	$56.15	$56.21	$55.52	$55.73	$53.65	384,986
2019-07-05	$56.63	$56.89	$56.05	$56.63	$54.52	308,719
2019-07-03	$56.57	$56.83	$56.42	$56.70	$54.58	253,118
2019-07-02	$56.64	$56.64	$55.85	$56.28	$54.18	380,158
2019-07-01	$56.87	$57.54	$56.23	$56.66	$54.55	474,901
2019-06-28	$55.90	$56.50	$55.50	$56.10	$54.01	1,839,196
2019-06-27	$54.81	$55.53	$54.48	$55.36	$53.29	561,812
2019-06-26	$54.32	$54.95	$54.32	$54.59	$52.55	513,927
2019-06-25	$54.78	$54.79	$53.89	$54.02	$52.00	534,095
2019-06-24	$54.56	$55.00	$54.08	$54.55	$52.51	615,801
2019-06-21	$55.05	$55.20	$54.30	$54.41	$52.38	920,348
2019-06-20	$55.22	$55.50	$54.16	$55.12	$53.06	582,224
2019-06-19	$54.19	$54.90	$54.06	$54.63	$52.59	545,046
2019-06-18	$53.52	$54.77	$53.52	$54.34	$52.31	480,849
2019-06-17	$53.92	$54.39	$53.21	$53.28	$51.29	516,500
2019-06-14	$54.10	$54.21	$53.68	$53.93	$51.92	408,435
2019-06-13	$53.93	$54.11	$53.53	$53.99	$51.98	650,770
2019-06-12	$54.34	$54.83	$53.64	$53.88	$51.87	928,265
2019-06-11	$54.86	$55.15	$54.08	$54.58	$52.54	591,034
2019-06-10	$54.21	$55.03	$54.21	$54.63	$52.28	538,330
2019-06-07	$53.16	$53.97	$53.11	$53.84	$51.52	420,492
2019-06-06	$53.02	$53.44	$52.51	$53.20	$50.91	584,836
2019-06-05	$52.03	$53.23	$51.78	$53.12	$50.83	643,392
2019-06-04	$50.98	$52.00	$50.69	$51.96	$49.72	766,532
2019-06-03	$50.28	$50.74	$49.91	$50.30	$48.13	392,185
2019-05-31	$50.36	$50.76	$50.12	$50.25	$48.08	691,956
2019-05-30	$51.22	$51.72	$50.65	$50.88	$48.69	386,498
2019-05-29	$50.62	$51.26	$50.06	$51.17	$48.96	535,713
2019-05-28	$52.19	$52.29	$50.89	$50.95	$48.75	953,083
2019-05-24	$51.71	$52.09	$51.48	$52.04	$49.80	374,150
2019-05-23	$52.00	$52.06	$51.23	$51.49	$49.27	470,985
2019-05-22	$52.27	$52.76	$52.09	$52.36	$50.10	627,231
2019-05-21	$51.58	$52.56	$51.58	$52.53	$50.27	679,254
2019-05-20	$51.07	$51.61	$50.77	$51.33	$49.12	282,453
2019-05-17	$51.31	$52.08	$51.26	$51.34	$49.13	627,564
2019-05-16	$51.13	$52.00	$51.13	$51.73	$49.50	404,155
2019-05-15	$50.80	$51.48	$50.49	$51.24	$49.03	558,524
2019-05-14	$50.45	$51.67	$50.37	$51.45	$49.23	602,628
2019-05-13	$51.89	$51.97	$50.26	$50.39	$48.22	965,479
2019-05-10	$52.40	$53.10	$51.87	$52.93	$50.65	466,862
2019-05-09	$52.38	$52.80	$51.83	$52.60	$50.33	747,731
2019-05-08	$52.99	$53.39	$52.67	$52.85	$50.57	805,994
2019-05-07	$53.29	$53.82	$52.76	$53.17	$50.88	567,185
2019-05-06	$52.77	$54.21	$52.15	$53.90	$51.58	608,025
2019-05-03	$53.68	$54.26	$53.61	$53.65	$51.34	563,295
2019-05-02	$53.78	$54.39	$53.01	$53.62	$51.31	536,601
2019-05-01	$54.61	$54.63	$53.72	$53.72	$51.40	406,038
2019-04-30	$54.26	$54.64	$53.76	$54.45	$52.10	1,003,892
2019-04-29	$54.05	$54.95	$53.68	$54.41	$52.06	729,768
2019-04-26	$53.00	$53.90	$52.74	$53.87	$51.55	929,987
2019-04-25	$55.79	$56.50	$51.87	$53.29	$50.99	1,626,500
2019-04-24	$57.17	$57.46	$56.80	$57.00	$54.54	1,250,399
2019-04-23	$56.68	$57.90	$56.68	$57.48	$55.00	1,786,270
2019-04-22	$58.01	$58.01	$56.41	$56.43	$54.00	1,108,218
2019-04-18	$58.17	$58.43	$57.77	$58.34	$55.83	377,430
2019-04-17	$58.00	$58.23	$57.66	$58.04	$55.54	714,342
2019-04-16	$57.20	$57.96	$57.20	$57.96	$55.46	508,875
2019-04-15	$57.27	$57.73	$56.96	$56.98	$54.52	420,219
2019-04-12	$56.89	$57.45	$56.74	$57.37	$54.90	434,831
2019-04-11	$56.32	$56.59	$55.99	$56.23	$53.81	676,685
2019-04-10	$55.35	$56.09	$54.94	$56.06	$53.64	509,287
2019-04-09	$55.53	$55.53	$54.91	$55.03	$52.66	492,334
2019-04-08	$55.41	$55.71	$54.90	$55.69	$53.29	441,189
2019-04-05	$55.18	$55.62	$55.06	$55.43	$53.04	521,835
2019-04-04	$54.47	$55.16	$54.19	$55.13	$52.75	713,786
2019-04-03	$54.34	$54.75	$54.18	$54.35	$52.01	623,651
2019-04-02	$53.94	$54.47	$53.42	$54.15	$51.82	738,713
2019-04-01	$52.69	$53.99	$52.50	$53.96	$51.63	627,913
2019-03-29	$52.48	$52.75	$52.16	$52.25	$50.00	717,269
2019-03-28	$51.19	$52.06	$51.19	$52.04	$49.80	466,969
2019-03-27	$51.01	$51.44	$50.75	$51.20	$48.99	451,802
2019-03-26	$50.59	$50.96	$50.28	$50.90	$48.71	648,893
2019-03-25	$50.25	$50.56	$49.88	$50.24	$48.07	453,961
2019-03-22	$51.82	$52.00	$50.36	$50.36	$48.19	751,283
2019-03-21	$51.27	$52.58	$51.18	$52.27	$50.02	825,220
2019-03-20	$52.22	$52.25	$51.55	$51.63	$49.40	722,896
2019-03-19	$52.99	$53.10	$52.19	$52.34	$50.08	558,859
2019-03-18	$52.29	$52.91	$52.20	$52.73	$50.46	760,271
2019-03-15	$51.56	$52.39	$51.56	$52.39	$50.13	1,487,725
2019-03-14	$51.56	$51.88	$51.20	$51.51	$49.29	737,599
2019-03-13	$51.11	$51.52	$49.76	$51.52	$49.30	643,012
2019-03-12	$50.92	$51.36	$50.65	$50.85	$48.66	737,787
2019-03-11	$50.45	$50.92	$50.37	$50.92	$48.73	446,360
2019-03-08	$49.50	$50.24	$49.50	$50.12	$47.96	594,879
2019-03-07	$50.89	$50.89	$49.86	$50.05	$47.89	1,004,554
2019-03-06	$51.73	$51.79	$50.86	$50.94	$48.74	480,307
2019-03-05	$52.74	$52.88	$51.72	$51.77	$49.54	806,487
2019-03-04	$52.99	$53.24	$52.09	$52.74	$50.47	634,793
2019-03-01	$52.85	$53.57	$52.59	$52.90	$50.62	643,545
2019-02-28	$52.78	$53.01	$52.44	$52.75	$50.48	631,686
2019-02-27	$52.66	$53.06	$52.38	$52.79	$50.51	510,192
2019-02-26	$52.56	$52.95	$52.37	$52.72	$50.45	569,452
2019-02-25	$52.87	$53.26	$52.59	$52.68	$50.41	705,256
2019-02-22	$52.50	$52.70	$52.25	$52.65	$50.38	325,568
2019-02-21	$52.58	$52.58	$52.14	$52.32	$50.07	472,274
2019-02-20	$52.41	$52.60	$52.09	$52.57	$50.30	520,753
2019-02-19	$51.84	$52.62	$51.44	$52.48	$50.22	1,141,257
2019-02-15	$51.39	$52.30	$51.39	$52.17	$49.92	1,127,032
2019-02-14	$50.92	$51.38	$50.69	$51.11	$48.91	733,832
2019-02-13	$50.79	$51.34	$50.79	$51.15	$48.95	703,838
2019-02-12	$50.16	$50.91	$50.16	$50.69	$48.51	727,046
2019-02-11	$49.36	$49.78	$49.18	$49.69	$47.55	884,830
2019-02-08	$49.39	$49.81	$48.27	$49.33	$47.20	581,973
2019-02-07	$49.38	$49.86	$49.01	$49.50	$47.37	722,316
2019-02-06	$49.72	$50.16	$49.40	$49.57	$47.43	788,873
2019-02-05	$49.75	$50.11	$48.98	$49.81	$47.66	776,454
2019-02-04	$49.41	$49.74	$48.93	$49.64	$47.50	556,290
2019-02-01	$47.57	$49.32	$47.35	$49.20	$47.08	1,514,504
2019-01-31	$47.42	$48.83	$46.60	$47.54	$45.49	2,048,292
2019-01-30	$48.95	$49.17	$48.09	$48.50	$46.41	953,731
2019-01-29	$48.79	$49.36	$48.67	$48.70	$46.60	616,489
2019-01-28	$48.97	$49.47	$48.30	$49.18	$47.06	871,538
2019-01-25	$49.03	$49.61	$48.95	$49.30	$47.18	617,877
2019-01-24	$48.82	$49.50	$45.38	$48.83	$46.73	900,898
2019-01-23	$48.72	$49.11	$48.00	$48.83	$46.73	727,002
2019-01-22	$48.79	$49.20	$48.23	$48.58	$46.49	795,846
2019-01-18	$49.00	$49.45	$47.98	$49.33	$47.20	521,610
2019-01-17	$47.74	$48.99	$47.72	$48.66	$46.56	1,014,770
2019-01-16	$47.00	$48.23	$46.97	$48.13	$46.06	721,500
2019-01-15	$46.85	$47.03	$46.33	$46.68	$44.67	719,748
2019-01-14	$46.12	$47.51	$45.87	$46.85	$44.83	1,353,512
2019-01-11	$47.15	$47.17	$46.31	$46.54	$44.53	778,204
2019-01-10	$46.69	$47.44	$46.69	$47.42	$45.38	603,626
2019-01-09	$46.70	$47.14	$46.38	$46.96	$44.94	655,339
2019-01-08	$46.75	$49.40	$46.34	$46.70	$44.69	613,414
2019-01-07	$46.01	$46.76	$45.55	$46.28	$44.29	689,836
2019-01-04	$45.23	$46.32	$44.18	$46.01	$44.03	522,418
2019-01-03	$45.51	$45.91	$44.34	$44.41	$42.50	776,464
2019-01-02	$45.38	$46.44	$45.20	$46.07	$44.08	614,057
2018-12-31	$45.72	$46.20	$45.12	$46.20	$44.21	671,486
2018-12-28	$45.69	$46.28	$45.16	$45.56	$43.60	687,310
2018-12-27	$43.94	$45.45	$43.63	$45.45	$43.49	967,725
2018-12-26	$42.86	$44.74	$42.27	$44.60	$42.68	906,099
2018-12-24	$43.20	$43.90	$42.67	$42.83	$40.68	644,799
2018-12-21	$44.70	$45.58	$43.55	$43.66	$41.47	2,267,133
2018-12-20	$45.72	$46.36	$44.40	$44.70	$42.46	1,174,468
2018-12-19	$47.21	$47.50	$45.99	$46.24	$43.92	1,017,113
2018-12-18	$47.20	$47.66	$46.87	$47.22	$44.85	1,142,292
2018-12-17	$48.16	$48.96	$46.71	$46.89	$44.54	947,573
2018-12-14	$48.42	$49.37	$48.22	$48.41	$45.98	700,389
2018-12-13	$49.50	$49.57	$48.64	$48.70	$46.26	777,742
2018-12-12	$49.49	$50.03	$48.92	$49.49	$47.01	652,750
2018-12-11	$49.84	$50.26	$48.42	$48.47	$46.04	1,377,234
2018-12-10	$49.33	$49.40	$48.29	$49.18	$46.71	786,852
2018-12-07	$51.14	$51.91	$49.30	$49.40	$46.92	1,144,382
2018-12-06	$50.12	$51.42	$49.57	$51.32	$48.75	1,152,425
2018-12-04	$54.23	$54.23	$51.18	$51.31	$48.74	787,001
2018-12-03	$54.51	$54.90	$53.73	$53.99	$51.28	737,556
2018-11-30	$53.44	$54.14	$53.25	$53.70	$51.01	915,890
2018-11-29	$53.52	$53.87	$52.92	$53.48	$50.80	710,160
2018-11-28	$53.47	$53.97	$52.66	$53.96	$51.26	894,094
2018-11-27	$53.25	$53.83	$52.81	$53.22	$50.55	987,573
2018-11-26	$53.09	$53.98	$53.06	$53.54	$50.86	489,525
2018-11-23	$52.56	$53.39	$50.86	$52.62	$49.98	248,172
2018-11-21	$52.61	$53.78	$52.38	$53.09	$50.43	450,867
2018-11-20	$52.65	$55.50	$51.59	$52.32	$49.70	962,192
2018-11-19	$54.71	$54.71	$52.94	$53.42	$50.74	880,270
2018-11-16	$54.53	$55.27	$53.89	$54.84	$52.09	763,201
2018-11-15	$52.64	$54.93	$52.43	$54.89	$52.14	651,266
2018-11-14	$54.29	$54.43	$52.73	$53.04	$50.38	314,661
2018-11-13	$53.87	$54.57	$53.47	$53.78	$51.08	512,349
2018-11-12	$54.50	$54.99	$53.61	$53.80	$51.10	672,364
2018-11-09	$55.15	$55.46	$54.31	$54.77	$52.02	413,065
2018-11-08	$54.83	$55.71	$54.70	$55.55	$52.77	442,574
2018-11-07	$54.50	$55.31	$53.83	$55.13	$52.37	607,479
2018-11-06	$54.00	$54.62	$53.77	$54.25	$51.53	459,962
2018-11-05	$54.18	$54.56	$53.56	$53.93	$51.23	579,338
2018-11-02	$54.70	$55.37	$53.80	$54.29	$51.57	510,845
2018-11-01	$53.73	$54.64	$53.73	$54.27	$51.55	510,312
2018-10-31	$53.80	$54.66	$53.40	$53.45	$50.77	1,304,936
2018-10-30	$52.73	$53.68	$52.16	$53.23	$50.56	889,539
2018-10-29	$54.54	$55.33	$51.72	$52.46	$49.83	1,160,354
2018-10-26	$52.34	$54.27	$52.34	$53.97	$51.26	2,047,868
2018-10-25	$51.62	$53.79	$51.12	$53.04	$50.38	1,945,724
2018-10-24	$54.00	$54.50	$50.99	$51.05	$48.49	1,035,623
2018-10-23	$52.72	$53.26	$52.22	$52.66	$50.02	1,047,404
2018-10-22	$54.73	$54.90	$53.69	$53.72	$51.03	1,032,265
2018-10-19	$54.78	$55.18	$54.42	$54.59	$51.85	500,690
2018-10-18	$55.76	$56.12	$54.71	$54.77	$52.02	548,459
2018-10-17	$55.94	$56.32	$55.26	$56.03	$53.22	380,225
2018-10-16	$55.44	$56.23	$54.79	$56.06	$53.25	538,692
2018-10-15	$55.13	$55.65	$54.58	$55.10	$52.34	356,681
2018-10-12	$55.77	$56.00	$54.18	$54.94	$52.19	610,751
2018-10-11	$55.48	$56.39	$54.67	$54.83	$52.08	1,059,098
2018-10-10	$58.12	$58.76	$55.95	$56.05	$53.24	628,027
2018-10-09	$58.93	$58.93	$57.85	$58.25	$55.33	865,879
2018-10-08	$59.60	$59.63	$58.40	$59.16	$56.19	431,767
2018-10-05	$60.16	$60.61	$59.50	$59.65	$56.66	456,890
2018-10-04	$60.41	$61.05	$59.70	$60.05	$57.04	401,843
2018-10-03	$59.87	$60.88	$59.85	$60.47	$57.44	514,568
2018-10-02	$60.23	$60.23	$59.27	$59.53	$56.55	573,853
2018-10-01	$61.47	$61.54	$59.91	$60.20	$57.18	574,787
2018-09-28	$61.20	$61.87	$60.90	$61.10	$58.04	812,617
2018-09-27	$61.82	$62.09	$61.29	$61.42	$58.34	491,713
2018-09-26	$62.29	$62.81	$61.38	$61.58	$58.49	852,575
2018-09-25	$62.17	$62.43	$61.82	$62.01	$58.90	625,670
2018-09-24	$61.86	$62.28	$61.08	$62.17	$59.05	1,049,495
2018-09-21	$62.59	$63.07	$61.66	$61.74	$58.65	1,666,734
2018-09-20	$62.65	$63.14	$62.30	$62.78	$59.63	799,736
2018-09-19	$63.44	$63.44	$62.34	$62.59	$59.45	530,571
2018-09-18	$62.29	$62.93	$61.53	$62.69	$59.55	503,907
2018-09-17	$63.74	$63.84	$62.25	$62.47	$59.34	763,939
2018-09-14	$63.50	$64.21	$62.11	$63.83	$60.63	629,891
2018-09-13	$63.31	$63.84	$63.14	$63.43	$60.25	908,860
2018-09-12	$62.67	$63.10	$62.37	$63.07	$59.91	545,305
2018-09-11	$61.84	$63.02	$61.46	$62.95	$59.79	625,361
2018-09-10	$61.99	$62.25	$61.23	$61.87	$58.77	370,944
2018-09-07	$62.15	$62.15	$61.19	$61.59	$58.50	449,221
2018-09-06	$63.05	$63.42	$61.90	$61.97	$58.86	643,125
2018-09-05	$63.28	$63.79	$62.89	$63.18	$60.01	727,625
2018-09-04	$63.17	$63.61	$62.61	$63.50	$60.32	633,149
2018-08-31	$62.96	$63.31	$62.55	$63.08	$59.92	695,489
2018-08-30	$62.87	$63.38	$62.62	$63.13	$59.97	687,776
2018-08-29	$62.84	$63.13	$62.45	$62.86	$59.71	309,197
2018-08-28	$63.19	$63.38	$62.27	$62.85	$59.70	585,664
2018-08-27	$62.50	$63.40	$62.43	$62.93	$59.78	382,828
2018-08-24	$62.10	$62.44	$61.39	$62.24	$59.12	394,400
2018-08-23	$62.09	$62.38	$61.79	$62.10	$58.99	514,637
2018-08-22	$61.25	$62.16	$61.21	$62.09	$58.98	465,451
2018-08-21	$61.36	$61.70	$60.97	$61.35	$58.27	480,281
2018-08-20	$60.20	$61.60	$60.20	$61.37	$58.29	448,303
2018-08-17	$60.30	$60.67	$60.11	$60.38	$57.35	558,821
2018-08-16	$60.36	$61.18	$60.22	$60.32	$57.30	495,686
2018-08-15	$60.33	$60.59	$59.20	$59.98	$56.97	648,376
2018-08-14	$59.71	$60.83	$59.68	$60.76	$57.71	529,663
2018-08-13	$59.31	$59.96	$59.16	$59.47	$56.49	885,411
2018-08-10	$59.13	$59.97	$58.15	$59.52	$56.54	647,893
2018-08-09	$60.35	$60.58	$59.55	$59.61	$56.62	437,214
2018-08-08	$59.80	$60.60	$59.53	$60.30	$57.28	433,177
2018-08-07	$60.18	$60.74	$59.70	$60.00	$56.99	562,005
2018-08-06	$59.76	$60.43	$58.16	$60.01	$57.00	539,023
2018-08-03	$59.30	$59.80	$59.20	$59.77	$56.77	389,016
2018-08-02	$58.72	$60.35	$58.16	$59.32	$56.35	424,121
2018-08-01	$59.95	$60.39	$58.84	$59.14	$56.18	689,596
2018-07-31	$60.76	$61.00	$59.86	$59.94	$56.94	1,236,438
2018-07-30	$60.47	$60.90	$60.27	$60.37	$57.34	438,248
2018-07-27	$60.98	$61.52	$59.93	$60.38	$57.35	543,939
2018-07-26	$61.04	$61.96	$59.33	$60.97	$57.91	477,593
2018-07-25	$60.73	$61.44	$60.10	$61.24	$58.17	874,259
2018-07-24	$62.41	$62.41	$60.53	$60.73	$57.69	790,095
2018-07-23	$60.53	$62.27	$60.53	$61.94	$58.84	1,017,581
2018-07-20	$62.98	$62.98	$60.67	$60.87	$57.82	1,217,606
2018-07-19	$64.58	$64.90	$64.08	$64.36	$61.13	529,526
2018-07-18	$64.20	$64.81	$64.20	$64.70	$61.46	495,872
2018-07-17	$63.98	$64.60	$63.79	$64.21	$60.99	466,440
2018-07-16	$64.13	$64.61	$62.13	$64.18	$60.96	422,131
2018-07-13	$64.06	$64.65	$64.02	$64.21	$60.99	477,403
2018-07-12	$64.50	$64.70	$63.90	$64.44	$61.21	470,654
2018-07-11	$63.70	$64.37	$63.70	$63.85	$60.65	640,261
2018-07-10	$64.58	$64.58	$63.75	$64.14	$60.92	374,182
2018-07-09	$63.53	$64.39	$63.49	$64.38	$61.15	526,145
2018-07-06	$62.75	$63.57	$62.75	$63.17	$60.00	381,922
2018-07-05	$63.62	$63.62	$62.34	$63.05	$59.89	625,600
2018-07-03	$63.30	$63.99	$63.02	$63.17	$60.00	313,015
2018-07-02	$61.98	$63.27	$61.62	$63.15	$59.98	436,488
2018-06-29	$63.23	$63.75	$62.28	$62.52	$59.39	683,984
2018-06-28	$62.84	$63.20	$62.29	$62.79	$59.64	502,512
2018-06-27	$63.66	$64.17	$62.77	$62.83	$59.68	497,648
2018-06-26	$64.11	$64.74	$63.50	$63.57	$60.38	570,216
2018-06-25	$65.12	$66.33	$63.44	$64.09	$60.88	601,291
2018-06-22	$66.57	$66.67	$65.13	$65.16	$61.89	1,046,004
2018-06-21	$66.01	$66.55	$65.41	$66.05	$62.74	384,875
2018-06-20	$66.28	$66.56	$65.54	$66.10	$62.79	349,665
2018-06-19	$65.39	$66.06	$64.72	$65.87	$62.57	407,833
2018-06-18	$65.67	$66.50	$65.08	$65.98	$62.67	597,648
2018-06-15	$65.38	$66.04	$64.82	$65.93	$62.63	1,275,182
2018-06-14	$65.82	$65.99	$65.16	$65.71	$62.42	459,891
2018-06-13	$66.31	$66.47	$65.51	$65.53	$62.25	807,906
2018-06-12	$66.74	$67.10	$66.28	$66.48	$62.86	596,213
2018-06-11	$67.00	$67.34	$66.50	$66.64	$63.01	418,942
2018-06-08	$66.49	$66.92	$65.84	$66.75	$63.12	729,578
2018-06-07	$67.02	$67.34	$66.18	$66.50	$62.88	895,862
2018-06-06	$65.70	$67.06	$65.59	$67.02	$63.37	653,878
2018-06-05	$65.46	$65.75	$64.73	$65.35	$61.79	476,464
2018-06-04	$65.35	$66.00	$65.25	$65.72	$62.14	716,418
2018-06-01	$64.56	$65.45	$63.88	$65.42	$61.86	789,428
2018-05-31	$64.99	$64.99	$63.77	$63.78	$60.31	1,346,434
2018-05-30	$69.44	$69.44	$64.33	$65.13	$61.58	961,459
2018-05-29	$64.62	$64.87	$63.38	$63.97	$60.49	659,755
2018-05-25	$64.94	$65.45	$64.73	$65.10	$61.55	334,282
2018-05-24	$64.50	$65.21	$64.08	$65.05	$61.51	836,926
2018-05-23	$65.19	$65.27	$64.37	$64.81	$61.28	522,382
2018-05-22	$65.81	$66.11	$65.13	$65.46	$61.90	513,181
2018-05-21	$65.59	$65.75	$65.31	$65.45	$61.89	471,410
2018-05-18	$64.96	$65.46	$64.43	$65.15	$61.60	843,439
2018-05-17	$64.49	$64.97	$64.06	$64.84	$61.31	612,496
2018-05-16	$63.86	$64.90	$63.65	$64.43	$60.92	562,519
2018-05-15	$63.37	$65.00	$63.00	$63.71	$60.24	418,880
2018-05-14	$64.32	$64.71	$63.85	$63.98	$60.50	990,331
2018-05-11	$64.00	$64.63	$63.85	$64.38	$60.87	438,976
2018-05-10	$63.42	$64.40	$63.35	$64.14	$60.65	633,926
2018-05-09	$63.17	$63.59	$62.68	$63.35	$59.90	820,043
2018-05-08	$62.68	$63.21	$62.52	$62.98	$59.55	820,012
2018-05-07	$62.92	$63.47	$62.15	$62.43	$59.03	742,912
2018-05-04	$61.52	$63.01	$61.07	$62.41	$59.01	553,232
2018-05-03	$62.32	$63.47	$60.99	$61.71	$58.35	878,701
2018-05-02	$63.09	$63.63	$62.42	$62.81	$59.39	820,120
2018-05-01	$63.22	$63.48	$62.68	$63.11	$59.67	912,830
2018-04-30	$63.85	$64.17	$63.21	$63.23	$59.79	1,485,815
2018-04-27	$63.31	$64.43	$62.57	$63.46	$60.00	1,029,276
2018-04-26	$66.62	$66.62	$61.53	$63.35	$59.90	2,472,246
2018-04-25	$69.58	$69.58	$68.30	$68.46	$64.73	1,020,552
2018-04-24	$70.63	$70.77	$69.13	$69.49	$65.71	1,058,222
2018-04-23	$70.62	$70.89	$69.93	$70.08	$66.26	553,350
2018-04-20	$71.00	$71.15	$70.08	$70.29	$66.46	534,297
2018-04-19	$70.72	$70.91	$70.29	$70.88	$67.02	445,431
2018-04-18	$70.97	$71.65	$70.43	$70.56	$66.72	576,555
2018-04-17	$71.09	$71.25	$70.44	$70.94	$67.08	702,686
2018-04-16	$70.01	$71.22	$70.01	$70.80	$66.94	651,754
2018-04-13	$71.07	$71.07	$69.06	$69.56	$65.77	1,296,681
2018-04-12	$70.15	$71.36	$69.94	$70.40	$66.57	1,027,284
2018-04-11	$71.55	$73.09	$71.01	$71.27	$67.39	631,405
2018-04-10	$73.00	$73.00	$71.86	$72.04	$68.12	1,050,721
2018-04-09	$73.02	$73.53	$71.96	$72.04	$68.12	735,486
2018-04-06	$74.00	$74.45	$72.06	$72.78	$68.82	519,651
2018-04-05	$75.38	$75.38	$74.27	$74.63	$70.57	664,883
2018-04-04	$73.31	$75.08	$72.76	$74.88	$70.80	444,803
2018-04-03	$73.44	$74.60	$73.02	$74.53	$70.47	679,014
2018-04-02	$74.51	$74.93	$72.35	$73.31	$69.32	558,302
2018-03-29	$73.46	$75.19	$73.20	$74.91	$70.83	608,659
2018-03-28	$73.44	$73.75	$72.43	$72.96	$68.99	499,032
2018-03-27	$75.63	$75.63	$73.02	$73.39	$69.39	501,170
2018-03-26	$73.62	$75.26	$73.41	$75.12	$71.03	410,736
2018-03-23	$74.94	$74.94	$72.55	$72.61	$68.66	634,083
2018-03-22	$76.96	$77.32	$74.93	$74.99	$70.91	1,006,835
2018-03-21	$77.22	$78.35	$77.00	$77.70	$73.47	545,619
2018-03-20	$76.60	$77.36	$76.41	$77.11	$72.91	459,948
2018-03-19	$76.19	$76.83	$75.66	$76.39	$72.23	476,073
2018-03-16	$75.85	$76.88	$75.58	$76.62	$72.45	1,202,597
2018-03-15	$76.13	$76.13	$75.23	$75.53	$71.42	478,436
2018-03-14	$77.07	$77.07	$75.68	$75.92	$71.79	488,109
2018-03-13	$77.86	$77.86	$76.37	$76.59	$72.42	592,717
2018-03-12	$76.97	$78.00	$76.54	$77.33	$73.12	608,168
2018-03-09	$75.06	$77.03	$75.06	$76.97	$72.78	603,149
2018-03-08	$75.04	$75.46	$74.55	$75.36	$71.26	459,981
2018-03-07	$73.88	$75.23	$73.69	$74.91	$70.83	647,411
2018-03-06	$73.77	$74.96	$73.47	$74.76	$70.69	761,779
2018-03-05	$72.62	$74.05	$72.02	$73.29	$69.30	1,066,347
2018-03-02	$71.15	$73.57	$71.06	$73.38	$69.38	688,833
2018-03-01	$72.32	$73.25	$71.55	$72.14	$68.21	578,287
2018-02-28	$73.75	$73.97	$72.79	$72.83	$68.86	732,528
2018-02-27	$74.10	$74.80	$73.34	$73.36	$69.37	650,579
2018-02-26	$73.26	$74.30	$73.02	$74.19	$70.15	849,997
2018-02-23	$73.68	$73.81	$71.74	$73.49	$69.49	1,055,535
2018-02-22	$74.12	$74.71	$73.45	$73.59	$69.58	626,255
2018-02-21	$72.96	$75.36	$72.62	$73.95	$69.92	912,036
2018-02-20	$73.50	$73.75	$72.53	$72.73	$68.77	571,919
2018-02-16	$73.35	$74.31	$72.95	$73.76	$69.74	641,563
2018-02-15	$73.54	$74.83	$72.27	$73.42	$69.42	548,255
2018-02-14	$70.92	$73.14	$70.30	$72.98	$69.01	576,985
2018-02-13	$70.84	$71.68	$70.52	$71.35	$67.46	521,701
2018-02-12	$70.85	$72.13	$70.37	$71.16	$67.28	708,251
2018-02-09	$70.05	$70.87	$68.09	$70.37	$66.54	1,103,450
2018-02-08	$72.81	$73.24	$68.82	$68.82	$65.07	960,980
2018-02-07	$71.43	$73.07	$71.06	$72.49	$68.54	826,075
2018-02-06	$70.22	$72.55	$68.59	$71.45	$67.56	1,303,695
2018-02-05	$73.67	$74.79	$71.30	$71.36	$67.47	1,341,312
2018-02-02	$74.82	$75.25	$72.66	$74.26	$70.22	801,058
2018-02-01	$75.85	$75.85	$73.32	$75.40	$71.29	1,216,135
2018-01-31	$75.57	$76.09	$74.58	$75.15	$71.06	1,035,028
2018-01-30	$75.95	$76.20	$75.23	$75.26	$71.16	382,576
2018-01-29	$77.18	$77.48	$76.27	$76.47	$72.31	356,642
2018-01-26	$76.85	$77.37	$76.14	$77.29	$73.08	309,535
2018-01-25	$76.65	$76.76	$75.89	$76.75	$72.57	406,764
2018-01-24	$77.03	$77.47	$76.30	$76.57	$72.40	466,648
2018-01-23	$77.08	$77.49	$76.54	$76.67	$72.49	418,238
2018-01-22	$76.91	$77.20	$76.65	$77.17	$72.97	465,529
2018-01-19	$76.55	$77.37	$76.28	$77.23	$73.02	399,400
2018-01-18	$76.57	$76.82	$76.29	$76.52	$72.35	307,292
2018-01-17	$76.44	$76.88	$75.93	$76.69	$72.51	308,119
2018-01-16	$76.86	$77.24	$75.81	$75.96	$71.82	340,856
2018-01-12	$75.53	$76.76	$75.43	$76.65	$72.48	385,061
2018-01-11	$75.05	$75.60	$74.58	$75.58	$71.46	531,188
2018-01-10	$75.00	$75.26	$74.58	$75.00	$70.92	507,823
2018-01-09	$74.49	$75.57	$74.45	$75.30	$71.20	580,960
2018-01-08	$73.70	$74.42	$73.45	$74.14	$70.10	557,974
2018-01-05	$73.25	$73.63	$73.11	$73.59	$69.58	350,618
2018-01-04	$72.25	$73.53	$72.25	$73.06	$69.08	482,361
2018-01-03	$71.97	$72.20	$71.51	$72.06	$68.14	493,134
2018-01-02	$72.08	$72.44	$71.28	$71.84	$67.93	810,342
2017-12-29	$72.26	$72.39	$71.76	$71.86	$67.95	392,936
2017-12-28	$71.96	$72.10	$71.57	$72.07	$68.15	346,655
2017-12-27	$72.02	$72.33	$71.72	$71.82	$67.91	464,566
2017-12-26	$71.62	$72.07	$71.13	$72.06	$68.14	381,711
2017-12-22	$72.00	$72.48	$71.75	$72.01	$67.81	246,589
2017-12-21	$71.90	$72.34	$71.78	$71.84	$67.65	467,896
2017-12-20	$71.81	$72.07	$71.40	$71.59	$67.41	400,556
2017-12-19	$71.96	$72.04	$71.36	$71.80	$67.61	475,964
2017-12-18	$72.00	$72.19	$71.18	$71.78	$67.59	493,069
2017-12-15	$71.05	$71.74	$70.35	$71.58	$67.40	1,399,247
2017-12-14	$70.97	$71.81	$70.53	$70.67	$66.54	465,306
2017-12-13	$71.32	$71.92	$70.85	$70.96	$66.82	510,175
2017-12-12	$71.03	$71.55	$70.85	$71.12	$66.97	415,551
2017-12-11	$71.27	$71.45	$70.94	$71.15	$67.00	410,224
2017-12-08	$71.17	$71.44	$70.86	$71.22	$67.06	591,556
2017-12-07	$70.53	$71.77	$70.48	$70.70	$66.57	610,178
2017-12-06	$69.83	$70.66	$69.74	$70.53	$66.41	320,550
2017-12-05	$70.63	$71.02	$69.80	$70.08	$65.99	504,072
2017-12-04	$70.85	$71.13	$69.75	$70.18	$66.08	564,204
2017-12-01	$70.38	$70.50	$68.28	$70.19	$66.09	387,400
2017-11-30	$70.16	$70.80	$69.59	$70.36	$66.25	800,900
2017-11-29	$69.70	$70.24	$69.39	$69.78	$65.71	496,900
2017-11-28	$68.58	$69.52	$68.36	$69.52	$65.46	370,848
2017-11-27	$68.54	$68.93	$68.31	$68.42	$64.43	402,955
2017-11-24	$68.69	$68.69	$68.10	$68.48	$64.48	243,217
2017-11-22	$68.55	$68.97	$68.36	$68.55	$64.55	419,235
2017-11-21	$67.99	$68.99	$67.56	$68.59	$64.59	498,612
2017-11-20	$67.01	$67.99	$65.74	$67.67	$63.72	332,942
2017-11-17	$66.27	$67.15	$65.58	$67.10	$63.18	736,175
2017-11-16	$65.79	$66.63	$65.55	$66.40	$62.52	565,628
2017-11-15	$64.70	$65.86	$64.58	$65.59	$61.76	602,589
2017-11-14	$64.58	$65.08	$64.31	$64.91	$61.12	338,360
2017-11-13	$64.65	$64.76	$64.21	$64.67	$60.89	390,331
2017-11-10	$64.60	$64.79	$64.22	$64.68	$60.90	537,099
2017-11-09	$64.80	$64.91	$63.95	$64.73	$60.95	444,652
2017-11-08	$65.08	$65.40	$64.68	$65.11	$61.31	491,244
2017-11-07	$66.00	$66.00	$64.79	$65.13	$61.33	441,240
2017-11-06	$64.95	$65.83	$64.87	$65.75	$61.91	391,973
2017-11-03	$64.58	$65.12	$64.30	$64.91	$61.12	294,415
2017-11-02	$64.28	$64.93	$64.09	$64.60	$60.83	411,936
2017-11-01	$64.73	$65.08	$63.98	$64.38	$60.62	418,585
2017-10-31	$64.18	$64.71	$63.88	$64.51	$60.74	673,222
2017-10-30	$64.17	$64.44	$63.85	$64.11	$60.37	458,357
2017-10-27	$63.17	$65.22	$63.17	$64.45	$60.69	426,842
2017-10-26	$64.24	$65.30	$63.80	$64.87	$61.08	1,239,833
2017-10-25	$63.55	$63.58	$62.01	$62.80	$59.13	605,111
2017-10-24	$63.07	$63.78	$62.73	$63.50	$59.79	1,134,235
2017-10-23	$63.74	$63.89	$62.60	$62.68	$59.02	768,736
2017-10-20	$63.82	$63.92	$63.45	$63.70	$59.98	333,047
2017-10-19	$62.82	$63.39	$62.71	$63.19	$59.50	299,199
2017-10-18	$63.51	$63.77	$63.30	$63.48	$59.77	382,004
2017-10-17	$63.65	$63.87	$63.21	$63.32	$59.62	340,268
2017-10-16	$63.55	$63.87	$63.32	$63.72	$60.00	387,666
2017-10-13	$64.05	$64.08	$63.25	$63.41	$59.71	538,040
2017-10-12	$63.50	$64.03	$63.49	$63.93	$60.20	325,121
2017-10-11	$63.17	$63.65	$63.08	$63.55	$59.84	334,846
2017-10-10	$63.00	$63.37	$62.80	$63.37	$59.67	351,851
2017-10-09	$63.00	$63.11	$62.59	$62.81	$59.14	274,418
2017-10-06	$62.70	$62.80	$62.12	$62.78	$59.12	489,905
2017-10-05	$62.60	$62.90	$62.08	$62.66	$59.00	298,844
2017-10-04	$62.56	$62.69	$62.33	$62.53	$58.88	456,441
2017-10-03	$61.41	$62.57	$61.22	$62.56	$58.91	702,742
2017-10-02	$61.15	$61.51	$60.78	$61.46	$57.87	397,635
2017-09-29	$61.35	$61.50	$60.98	$61.06	$57.50	648,758
2017-09-28	$61.49	$61.71	$61.27	$61.51	$57.92	563,859
2017-09-27	$60.59	$61.51	$60.51	$61.31	$57.73	635,402
2017-09-26	$59.71	$60.26	$59.54	$60.21	$56.70	748,607
2017-09-25	$59.52	$59.76	$59.24	$59.70	$56.21	353,952
2017-09-22	$59.29	$59.78	$59.16	$59.69	$56.21	310,778
2017-09-21	$58.99	$59.52	$58.94	$59.34	$55.88	343,349
2017-09-20	$58.67	$59.17	$58.58	$59.07	$55.62	384,445
2017-09-19	$58.16	$59.01	$57.87	$58.69	$55.26	485,209
2017-09-18	$57.78	$58.00	$57.36	$57.95	$54.57	438,810
2017-09-15	$57.06	$57.69	$57.06	$57.58	$54.22	781,249
2017-09-14	$57.09	$57.25	$56.88	$57.21	$53.87	561,158
2017-09-13	$57.31	$57.31	$56.80	$57.05	$53.72	423,929
2017-09-12	$57.00	$57.42	$56.64	$57.34	$53.99	538,100
2017-09-11	$56.67	$57.15	$56.56	$56.82	$53.50	490,983
2017-09-08	$56.06	$56.40	$55.78	$56.18	$52.90	435,303
2017-09-07	$56.33	$56.38	$55.72	$56.16	$52.88	530,369
2017-09-06	$56.77	$56.84	$56.06	$56.20	$52.92	535,426
2017-09-05	$57.43	$57.67	$56.48	$56.60	$53.30	564,323
2017-09-01	$58.48	$58.62	$57.73	$57.74	$54.37	409,857
2017-08-31	$57.85	$58.59	$57.66	$58.46	$55.05	634,774
2017-08-30	$57.22	$57.92	$57.04	$57.69	$54.32	351,192
2017-08-29	$57.15	$57.44	$56.72	$57.18	$53.84	438,224
2017-08-28	$57.43	$57.49	$57.05	$57.20	$53.86	423,388
2017-08-25	$57.12	$57.50	$57.12	$57.18	$53.84	292,760
2017-08-24	$56.81	$57.29	$56.53	$57.03	$53.70	303,209
2017-08-23	$56.60	$57.30	$56.60	$56.91	$53.59	352,406
2017-08-22	$55.98	$56.98	$55.92	$56.90	$53.58	315,914
2017-08-21	$55.81	$56.04	$55.64	$55.77	$52.51	225,013
2017-08-18	$55.71	$55.95	$55.43	$55.82	$52.56	581,586
2017-08-17	$56.37	$56.56	$55.69	$55.70	$52.45	359,512
2017-08-16	$57.15	$57.36	$56.63	$56.65	$53.34	220,884
2017-08-15	$57.05	$57.29	$56.89	$56.93	$53.61	323,322
2017-08-14	$56.11	$56.95	$56.11	$56.83	$53.51	384,537
2017-08-11	$55.37	$55.96	$55.37	$55.71	$52.46	334,129
2017-08-10	$55.72	$56.10	$55.33	$55.46	$52.22	392,244
2017-08-09	$55.94	$56.15	$55.69	$56.11	$52.83	298,892
2017-08-08	$56.30	$56.63	$56.07	$56.18	$52.90	269,321
2017-08-07	$56.01	$56.44	$55.54	$56.40	$53.11	265,001
2017-08-04	$56.45	$56.45	$55.85	$56.00	$52.73	234,989
2017-08-03	$55.99	$56.24	$55.91	$56.08	$52.81	288,789
2017-08-02	$56.62	$56.77	$55.97	$56.20	$52.92	318,650
2017-08-01	$56.86	$56.94	$56.36	$56.59	$53.29	453,518
2017-07-31	$56.19	$56.64	$55.77	$56.51	$53.21	891,704
2017-07-28	$55.40	$56.27	$55.29	$56.14	$52.86	386,464
2017-07-27	$57.50	$57.50	$54.94	$55.51	$52.27	1,074,424
2017-07-26	$57.20	$57.48	$56.48	$56.60	$53.30	744,587
2017-07-25	$56.84	$57.32	$54.23	$57.21	$53.87	811,645
2017-07-24	$55.85	$56.58	$55.75	$56.54	$53.24	447,818
2017-07-21	$55.83	$56.09	$55.71	$55.82	$52.56	236,129
2017-07-20	$56.00	$56.16	$52.59	$56.00	$52.73	449,537
2017-07-19	$55.64	$55.94	$55.49	$55.92	$52.66	314,732
2017-07-18	$55.18	$55.83	$55.07	$55.70	$52.45	321,564
2017-07-17	$55.83	$55.87	$55.21	$55.31	$52.08	259,695
2017-07-14	$55.00	$55.93	$54.87	$55.82	$52.56	453,024
2017-07-13	$55.22	$55.46	$54.40	$55.45	$52.21	372,528
2017-07-12	$55.09	$55.31	$54.80	$55.04	$51.83	465,450
2017-07-11	$54.65	$55.30	$54.42	$54.77	$51.57	922,445
2017-07-10	$54.09	$54.72	$54.00	$54.46	$51.28	977,681
2017-07-07	$53.45	$54.27	$53.41	$54.08	$50.92	536,447
2017-07-06	$53.85	$54.09	$53.37	$53.38	$50.26	396,855
2017-07-05	$53.76	$54.36	$52.20	$54.09	$50.93	781,563
2017-07-03	$54.06	$54.41	$53.43	$53.63	$50.50	352,239
2017-06-30	$53.89	$54.10	$53.63	$53.78	$50.64	483,932
2017-06-29	$54.38	$54.48	$53.49	$53.73	$50.59	546,508
2017-06-28	$53.30	$54.30	$52.85	$54.20	$51.04	593,285
2017-06-27	$53.16	$53.21	$52.87	$52.89	$49.80	301,807
2017-06-26	$53.27	$53.48	$52.80	$53.16	$50.06	473,904
2017-06-23	$53.04	$53.14	$52.70	$53.02	$49.92	1,153,577
2017-06-22	$53.19	$53.19	$52.78	$52.82	$49.74	494,807
2017-06-21	$53.55	$53.68	$53.22	$53.28	$50.17	442,209
2017-06-20	$54.06	$54.10	$53.47	$53.47	$50.35	411,876
2017-06-19	$54.50	$54.57	$54.00	$54.07	$50.91	488,718
2017-06-16	$54.16	$54.40	$53.88	$54.26	$51.09	1,026,590
2017-06-15	$53.38	$54.20	$53.24	$54.11	$50.95	590,652
2017-06-14	$53.58	$54.27	$53.17	$54.08	$50.92	848,858
2017-06-13	$53.00	$53.67	$52.98	$53.65	$50.52	835,386
2017-06-12	$52.10	$52.89	$51.15	$52.80	$49.72	739,855
2017-06-09	$51.55	$52.46	$51.44	$52.03	$48.99	739,366
2017-06-08	$51.45	$52.22	$51.45	$51.58	$48.57	580,258
2017-06-07	$51.31	$51.75	$51.24	$51.49	$48.48	431,197
2017-06-06	$51.28	$51.80	$51.14	$51.35	$48.35	381,452
2017-06-05	$51.20	$51.96	$51.18	$51.68	$48.66	395,745
2017-06-02	$50.72	$51.53	$50.72	$51.42	$48.16	499,568
2017-06-01	$50.27	$51.20	$50.04	$51.17	$47.92	549,622
2017-05-31	$49.82	$50.28	$49.45	$50.09	$46.91	686,716
2017-05-30	$49.99	$50.10	$49.58	$49.75	$46.59	349,598
2017-05-26	$50.30	$50.41	$50.10	$50.15	$46.97	281,888
2017-05-25	$50.02	$50.44	$49.91	$50.31	$47.12	372,770
2017-05-24	$49.92	$50.03	$49.71	$49.84	$46.68	310,187
2017-05-23	$50.10	$50.24	$49.85	$49.93	$46.76	443,575
2017-05-22	$50.08	$50.36	$49.59	$50.02	$46.85	711,829
2017-05-19	$49.94	$50.43	$49.67	$50.08	$46.90	398,376
2017-05-18	$49.56	$50.01	$49.46	$49.80	$46.64	607,461
2017-05-17	$50.40	$50.68	$49.58	$49.64	$46.49	720,916
2017-05-16	$51.40	$51.62	$51.27	$51.30	$48.04	526,242
2017-05-15	$51.43	$51.74	$51.27	$51.39	$48.13	381,837
2017-05-12	$51.23	$51.37	$50.89	$51.18	$47.93	293,937
2017-05-11	$51.21	$51.61	$50.81	$51.34	$48.08	356,740
2017-05-10	$51.08	$51.58	$50.97	$51.43	$48.17	353,339
2017-05-09	$51.42	$51.50	$50.94	$51.04	$47.80	275,652
2017-05-08	$51.37	$51.58	$51.08	$51.35	$48.09	324,135
2017-05-05	$51.20	$51.45	$50.96	$51.41	$48.15	385,459
2017-05-04	$50.40	$51.16	$50.40	$51.14	$47.90	505,401
2017-05-03	$50.22	$50.49	$50.22	$50.40	$47.20	597,265
2017-05-02	$50.61	$50.75	$49.97	$50.49	$47.29	801,590
2017-05-01	$50.84	$50.85	$50.53	$50.67	$47.45	843,388
2017-04-28	$50.90	$50.94	$50.60	$50.71	$47.49	680,480
2017-04-27	$50.97	$51.00	$50.62	$50.92	$47.69	588,145
2017-04-26	$50.94	$51.10	$50.58	$50.88	$47.65	798,707
2017-04-25	$51.41	$51.42	$50.69	$50.80	$47.58	760,806
2017-04-24	$51.01	$52.25	$50.64	$51.00	$47.76	930,891
2017-04-21	$51.15	$51.15	$50.08	$50.10	$46.92	1,044,024
2017-04-20	$50.04	$52.32	$50.04	$51.05	$47.81	1,618,443
2017-04-19	$52.27	$52.47	$52.01	$52.12	$48.81	597,515
2017-04-18	$52.05	$52.22	$51.56	$52.14	$48.83	925,993
2017-04-17	$51.40	$52.07	$51.00	$52.05	$48.75	577,171
2017-04-13	$51.10	$51.62	$51.04	$51.33	$48.07	713,352
2017-04-12	$51.83	$51.83	$51.12	$51.22	$47.97	501,601
2017-04-11	$50.77	$51.78	$50.74	$51.77	$48.49	863,704
2017-04-10	$50.55	$51.24	$50.55	$50.94	$47.71	398,989
2017-04-07	$50.55	$51.09	$50.49	$50.79	$47.57	354,417
2017-04-06	$50.55	$51.08	$50.09	$50.83	$47.60	406,065
2017-04-05	$50.40	$51.10	$50.16	$50.50	$47.30	1,038,214
2017-04-04	$49.71	$50.03	$49.51	$50.01	$46.84	1,163,792
2017-04-03	$50.44	$51.43	$49.59	$49.85	$46.69	623,030
2017-03-31	$50.25	$50.75	$49.95	$50.44	$47.24	687,640
2017-03-30	$50.25	$50.66	$50.17	$50.28	$47.09	811,086
2017-03-29	$50.59	$50.59	$50.15	$50.37	$47.17	507,567
2017-03-28	$50.06	$50.98	$49.26	$50.63	$47.42	553,732
2017-03-27	$49.64	$50.28	$49.51	$50.10	$46.92	862,412
2017-03-24	$50.99	$51.04	$50.25	$50.35	$47.16	894,031
2017-03-23	$50.85	$51.28	$50.67	$50.70	$47.48	399,949
2017-03-22	$50.61	$50.97	$50.20	$50.89	$47.66	548,369
2017-03-21	$52.25	$52.25	$50.67	$50.76	$47.54	720,272
2017-03-20	$52.24	$52.42	$51.77	$52.16	$48.85	474,038
2017-03-17	$52.23	$52.43	$51.99	$52.25	$48.93	1,020,590
2017-03-16	$52.13	$52.47	$52.00	$52.20	$48.89	462,683
2017-03-15	$52.50	$52.60	$51.79	$51.96	$48.66	674,521
2017-03-14	$52.05	$52.34	$51.66	$52.24	$48.93	550,259
2017-03-13	$51.64	$52.14	$51.26	$52.13	$48.82	590,753
2017-03-10	$51.30	$51.70	$51.09	$51.68	$48.40	454,155
2017-03-09	$51.17	$51.56	$51.07	$51.24	$47.98	502,938
2017-03-08	$51.18	$51.41	$51.03	$51.09	$47.85	365,070
2017-03-07	$50.83	$51.31	$50.54	$50.94	$47.71	505,234
2017-03-06	$51.17	$51.37	$50.84	$51.00	$47.76	404,963
2017-03-03	$50.73	$51.41	$49.04	$51.32	$48.06	571,152
2017-03-02	$51.04	$51.47	$50.63	$50.85	$47.62	457,532
2017-03-01	$51.25	$51.60	$50.77	$51.38	$48.12	647,837
2017-02-28	$51.00	$51.12	$50.15	$50.35	$47.16	1,452,210
2017-02-27	$50.99	$51.16	$50.79	$51.12	$47.88	573,475
2017-02-24	$50.12	$50.95	$50.06	$50.94	$47.71	379,015
2017-02-23	$50.51	$50.82	$50.08	$50.56	$47.35	536,065
2017-02-22	$49.97	$50.82	$49.97	$50.59	$47.38	639,511
2017-02-21	$50.48	$50.72	$49.93	$50.18	$47.00	674,892
2017-02-17	$49.95	$50.50	$49.71	$50.49	$47.29	310,694
2017-02-16	$50.12	$50.48	$50.01	$50.30	$47.11	463,127
2017-02-15	$49.45	$50.37	$49.02	$50.32	$47.13	818,076
2017-02-14	$49.54	$49.60	$48.79	$49.45	$46.31	619,410
2017-02-13	$49.75	$49.98	$49.33	$49.54	$46.40	700,730
2017-02-10	$49.28	$49.66	$49.05	$49.62	$46.47	428,919
2017-02-09	$48.43	$49.33	$48.43	$49.16	$46.04	535,283
2017-02-08	$48.51	$48.51	$47.93	$48.24	$45.18	906,216
2017-02-07	$49.12	$49.24	$48.66	$48.79	$45.69	617,098
2017-02-06	$48.89	$49.44	$48.69	$49.11	$45.99	396,380
2017-02-03	$49.03	$49.35	$48.70	$49.09	$45.98	878,660
2017-02-02	$48.42	$49.02	$47.88	$48.68	$45.59	636,174
2017-02-01	$48.98	$49.28	$48.18	$48.53	$45.45	568,078
2017-01-31	$48.84	$49.08	$48.34	$48.51	$45.43	1,166,856
2017-01-30	$48.68	$49.13	$48.28	$48.82	$45.72	627,910
2017-01-27	$49.35	$49.35	$48.70	$49.05	$45.94	882,937
2017-01-26	$50.50	$50.61	$48.98	$49.28	$46.15	840,667
2017-01-25	$51.16	$51.36	$50.72	$51.10	$47.86	724,997
2017-01-24	$50.10	$51.06	$49.74	$50.92	$47.69	711,737
2017-01-23	$50.04	$50.38	$49.51	$49.90	$46.73	440,588
2017-01-20	$50.13	$50.29	$49.78	$50.23	$47.04	404,441
2017-01-19	$50.85	$50.97	$49.98	$50.04	$46.86	377,153
2017-01-18	$50.54	$50.85	$50.12	$50.78	$47.56	412,756
2017-01-17	$50.70	$51.31	$50.44	$50.49	$47.29	498,197
2017-01-13	$51.58	$52.13	$51.21	$51.66	$48.38	411,770
2017-01-12	$51.36	$51.38	$50.32	$51.30	$48.04	513,807
2017-01-11	$51.46	$51.66	$51.03	$51.61	$48.33	405,920
2017-01-10	$51.11	$51.86	$50.89	$51.38	$48.12	570,553
2017-01-09	$50.73	$51.34	$50.39	$51.20	$47.95	552,491
2017-01-06	$50.56	$50.90	$50.29	$50.73	$47.51	311,824
2017-01-05	$50.64	$51.14	$49.96	$50.31	$47.12	538,060
2017-01-04	$50.48	$51.04	$50.28	$50.81	$47.59	620,682
2017-01-03	$49.90	$50.28	$49.55	$50.23	$47.04	696,632
2016-12-30	$49.56	$49.68	$49.20	$49.36	$46.23	530,314
2016-12-29	$49.49	$49.74	$49.23	$49.40	$46.27	461,933
2016-12-28	$49.86	$49.86	$49.23	$49.34	$46.21	470,017
2016-12-27	$49.43	$50.04	$49.16	$49.88	$46.72	288,629
2016-12-23	$49.36	$49.41	$49.03	$49.40	$46.27	356,908
2016-12-22	$49.43	$49.44	$49.17	$49.34	$46.21	355,788
2016-12-21	$49.38	$49.85	$49.09	$49.74	$46.32	511,327
2016-12-20	$49.11	$49.57	$48.79	$49.51	$46.11	452,466
2016-12-19	$48.49	$48.78	$48.14	$48.65	$45.31	378,494
2016-12-16	$49.26	$49.55	$48.46	$48.52	$45.18	1,936,384
2016-12-15	$49.28	$49.73	$48.86	$49.16	$45.78	486,582
2016-12-14	$49.77	$50.33	$49.01	$49.11	$45.73	719,897
2016-12-13	$49.69	$49.94	$49.19	$49.63	$46.22	584,765
2016-12-12	$49.98	$50.12	$49.23	$49.37	$45.98	770,763
2016-12-09	$50.57	$50.59	$49.95	$50.04	$46.60	515,419
2016-12-08	$49.88	$50.60	$49.81	$50.55	$47.08	968,179
2016-12-07	$48.31	$49.86	$48.08	$49.69	$46.27	919,342
2016-12-06	$48.20	$48.52	$47.73	$48.48	$45.15	754,548
2016-12-05	$47.46	$48.34	$46.97	$48.16	$44.85	914,949
2016-12-02	$47.72	$47.92	$46.20	$46.96	$43.73	1,742,740
2016-12-01	$47.49	$47.98	$47.35	$47.97	$44.67	881,293
2016-11-30	$47.92	$48.13	$47.18	$47.18	$43.94	802,918
2016-11-29	$47.91	$48.31	$47.39	$47.42	$44.16	686,251
2016-11-28	$48.34	$48.40	$47.64	$47.75	$44.47	658,912
2016-11-25	$48.26	$48.51	$48.17	$48.47	$45.14	186,024
2016-11-23	$48.54	$48.71	$47.88	$48.23	$44.91	514,434
2016-11-22	$48.31	$48.56	$47.88	$48.50	$45.17	713,841
2016-11-21	$47.97	$48.32	$47.65	$48.24	$44.92	597,685
2016-11-18	$47.63	$47.81	$47.35	$47.68	$44.40	417,104
2016-11-17	$47.06	$47.45	$46.96	$47.41	$44.15	464,170
2016-11-16	$46.83	$47.30	$46.68	$46.99	$43.76	501,325
2016-11-15	$46.80	$47.38	$46.27	$47.37	$44.11	765,233
2016-11-14	$45.69	$46.83	$45.64	$46.80	$43.58	801,347
2016-11-11	$44.64	$45.26	$44.64	$45.19	$42.08	1,333,448
2016-11-10	$45.14	$45.70	$44.57	$44.74	$41.66	1,166,748
2016-11-09	$44.16	$45.49	$43.89	$44.99	$41.90	864,801
2016-11-08	$44.59	$44.59	$43.74	$44.25	$41.21	555,555
2016-11-07	$44.68	$44.82	$44.31	$44.61	$41.54	519,130
2016-11-04	$44.32	$44.41	$43.65	$43.65	$40.65	407,972
2016-11-03	$43.98	$44.48	$43.98	$44.20	$41.16	460,911
2016-11-02	$44.40	$44.54	$43.81	$43.94	$40.92	632,662
2016-11-01	$44.42	$44.62	$44.13	$44.48	$41.42	670,547
2016-10-31	$44.42	$44.72	$43.87	$44.33	$41.28	780,716
2016-10-28	$44.20	$44.78	$44.14	$44.33	$41.28	577,927
2016-10-27	$45.42	$45.43	$44.42	$44.63	$41.56	743,538
2016-10-26	$45.01	$45.30	$44.77	$45.02	$41.93	569,356
2016-10-25	$45.79	$45.91	$44.99	$45.12	$42.02	666,708
2016-10-24	$45.69	$46.50	$45.61	$45.94	$42.78	613,816
2016-10-21	$46.75	$47.00	$44.46	$45.50	$42.37	1,003,592
2016-10-20	$44.69	$45.42	$44.69	$45.09	$41.99	615,075
2016-10-19	$44.45	$44.86	$44.39	$44.77	$41.69	419,168
2016-10-18	$44.75	$44.79	$44.34	$44.44	$41.39	329,536
2016-10-17	$44.15	$44.23	$43.63	$44.11	$41.08	417,850
2016-10-14	$44.53	$44.55	$43.99	$44.19	$41.15	570,475
2016-10-13	$44.08	$44.30	$43.54	$44.01	$40.98	464,201
2016-10-12	$44.42	$44.74	$44.19	$44.51	$41.45	339,638
2016-10-11	$44.92	$44.94	$44.09	$44.29	$41.25	723,886
2016-10-10	$45.04	$45.56	$44.94	$45.05	$41.95	526,003
2016-10-07	$45.16	$45.16	$44.22	$44.81	$41.73	685,082
2016-10-06	$44.99	$45.23	$44.63	$45.11	$42.01	335,152
2016-10-05	$44.74	$45.36	$44.61	$45.05	$41.95	498,182
2016-10-04	$45.17	$45.24	$44.38	$44.59	$41.53	698,364
2016-10-03	$45.45	$45.77	$45.15	$45.24	$42.13	522,265
2016-09-30	$45.43	$45.98	$45.02	$45.61	$42.47	635,513
2016-09-29	$46.11	$46.27	$45.03	$45.11	$42.01	522,759
2016-09-28	$46.04	$47.08	$45.45	$46.24	$43.06	600,244
2016-09-27	$45.37	$46.06	$45.09	$46.00	$42.84	681,387
2016-09-26	$45.66	$46.01	$45.32	$45.38	$42.26	510,599
2016-09-23	$46.30	$46.79	$46.06	$46.08	$42.91	365,764
2016-09-22	$46.30	$47.68	$46.15	$46.62	$43.42	545,723
2016-09-21	$45.77	$46.21	$45.42	$46.03	$42.87	359,711
2016-09-20	$45.96	$45.96	$45.31	$45.61	$42.47	532,079
2016-09-19	$45.66	$46.19	$45.49	$45.60	$42.47	730,063
2016-09-16	$45.34	$45.67	$44.97	$45.39	$42.27	1,284,138
2016-09-15	$44.71	$45.65	$44.66	$45.54	$42.41	668,919
2016-09-14	$44.80	$45.01	$44.37	$44.70	$41.63	377,393
2016-09-13	$44.55	$44.95	$44.30	$44.70	$41.63	692,462
2016-09-12	$43.84	$45.15	$42.90	$45.05	$41.95	672,104
2016-09-09	$45.28	$45.42	$44.11	$44.13	$41.10	832,587
2016-09-08	$45.67	$45.78	$45.25	$45.65	$42.51	534,883
2016-09-07	$45.65	$46.00	$45.55	$45.70	$42.56	560,684
2016-09-06	$46.00	$46.08	$45.59	$45.69	$42.54	530,821
2016-09-02	$46.03	$46.33	$45.61	$45.99	$42.83	801,713
2016-09-01	$46.34	$46.52	$45.55	$45.82	$42.67	937,850
2016-08-31	$46.30	$46.81	$45.95	$46.10	$42.93	578,100
2016-08-30	$46.10	$46.43	$45.88	$46.39	$43.20	472,397
2016-08-29	$45.97	$46.35	$45.79	$45.95	$42.79	429,703
2016-08-26	$46.34	$46.34	$45.60	$45.98	$42.82	1,117,406
2016-08-25	$45.99	$46.46	$45.23	$46.19	$43.02	620,650
2016-08-24	$46.28	$46.69	$45.94	$46.04	$42.88	349,783
2016-08-23	$45.98	$46.50	$45.78	$46.38	$43.19	657,172
2016-08-22	$45.75	$45.93	$45.44	$45.87	$42.72	397,034
2016-08-19	$45.75	$45.97	$45.18	$45.94	$42.78	667,416
2016-08-18	$46.37	$46.59	$45.56	$45.99	$42.83	557,099
2016-08-17	$46.13	$46.39	$45.98	$46.28	$43.10	291,202
2016-08-16	$46.47	$46.71	$46.08	$46.30	$43.12	496,330
2016-08-15	$46.41	$46.85	$46.24	$46.72	$43.51	503,840
2016-08-12	$46.15	$46.36	$45.87	$46.24	$43.06	349,044
2016-08-11	$46.19	$46.56	$45.86	$46.39	$43.20	406,910
2016-08-10	$46.59	$47.61	$45.91	$45.94	$42.78	261,620
2016-08-09	$46.43	$46.76	$45.51	$46.47	$43.28	419,823
2016-08-08	$46.75	$46.92	$46.22	$46.29	$43.11	493,721
2016-08-05	$46.29	$46.81	$46.13	$46.69	$43.48	498,279
2016-08-04	$45.62	$45.92	$45.39	$45.70	$42.56	292,831
2016-08-03	$45.46	$45.93	$45.26	$45.70	$42.56	556,118
2016-08-02	$45.35	$45.76	$44.75	$45.31	$42.20	742,418
2016-08-01	$45.00	$47.64	$44.88	$45.37	$42.25	807,009
2016-07-29	$45.22	$45.30	$44.47	$45.00	$41.91	1,445,867
2016-07-28	$45.19	$45.69	$44.00	$45.26	$42.15	1,485,032
2016-07-27	$51.00	$52.54	$42.12	$45.71	$42.57	5,435,768
2016-07-26	$50.36	$51.18	$50.36	$51.08	$47.57	743,073
2016-07-25	$50.83	$51.06	$50.45	$50.57	$47.09	594,923
2016-07-22	$50.28	$51.22	$50.28	$51.21	$47.69	341,970
2016-07-21	$50.78	$51.24	$50.57	$50.69	$47.21	318,750
2016-07-20	$50.80	$51.07	$50.34	$50.93	$47.43	504,788
2016-07-19	$50.47	$50.70	$50.16	$50.60	$47.12	405,667
2016-07-18	$50.37	$50.93	$49.19	$50.82	$47.33	483,126
2016-07-15	$50.27	$50.76	$50.07	$50.56	$47.08	417,572
2016-07-14	$50.49	$50.73	$50.17	$50.50	$47.03	479,385
2016-07-13	$50.34	$50.37	$49.63	$49.95	$46.52	474,582
2016-07-12	$49.65	$50.45	$49.65	$50.41	$46.95	653,320
2016-07-11	$49.32	$49.64	$49.21	$49.24	$45.86	434,014
2016-07-08	$49.16	$49.36	$48.91	$49.15	$45.77	614,874
2016-07-07	$47.98	$48.80	$47.75	$48.41	$45.08	412,086
2016-07-06	$47.67	$48.06	$47.28	$47.98	$44.68	479,646
2016-07-05	$47.68	$47.94	$47.40	$47.81	$44.52	647,941
2016-07-01	$48.12	$48.83	$48.01	$48.10	$44.79	446,423
2016-06-30	$46.75	$48.12	$46.32	$48.11	$44.80	1,200,343
2016-06-29	$45.86	$46.54	$45.61	$46.47	$43.28	1,111,604
2016-06-28	$45.13	$45.40	$44.72	$45.15	$42.05	1,137,846
2016-06-27	$45.97	$46.00	$44.29	$44.43	$41.38	1,333,124
2016-06-24	$47.47	$48.76	$46.73	$46.76	$43.55	1,946,912
2016-06-23	$50.11	$50.70	$49.52	$50.69	$47.21	729,010
2016-06-22	$49.27	$49.97	$49.21	$49.45	$46.05	596,049
2016-06-21	$49.20	$49.39	$48.76	$49.10	$45.73	388,518
2016-06-20	$49.26	$49.64	$48.85	$49.11	$45.73	655,790
2016-06-17	$48.66	$48.69	$48.20	$48.24	$44.92	1,085,834
2016-06-16	$48.15	$48.69	$47.52	$48.57	$45.23	612,391
2016-06-15	$48.82	$49.21	$48.28	$48.68	$45.33	675,600
2016-06-14	$48.87	$49.28	$48.45	$48.62	$45.28	661,479
2016-06-13	$49.53	$49.96	$49.03	$49.09	$45.72	652,839
2016-06-10	$50.39	$50.39	$49.54	$49.73	$46.31	894,811
2016-06-09	$51.10	$51.30	$50.77	$51.21	$47.44	365,316
2016-06-08	$51.39	$51.65	$51.19	$51.61	$47.81	548,956
2016-06-07	$51.30	$51.58	$51.14	$51.51	$47.72	530,460
2016-06-06	$50.54	$51.53	$50.37	$51.32	$47.54	500,140
2016-06-03	$51.10	$51.51	$50.04	$50.39	$46.68	1,211,141
2016-06-02	$51.56	$51.75	$49.02	$51.75	$47.94	660,080
2016-06-01	$50.98	$51.48	$50.81	$51.26	$47.49	630,912
2016-05-31	$51.09	$51.61	$50.85	$51.44	$47.66	923,171
2016-05-27	$50.78	$51.30	$50.53	$51.29	$47.52	540,640
2016-05-26	$50.93	$51.03	$50.64	$50.85	$47.11	673,093
2016-05-25	$51.25	$51.37	$50.82	$50.97	$47.22	588,024
2016-05-24	$50.25	$51.14	$49.68	$51.05	$47.29	687,631
2016-05-23	$49.90	$50.18	$49.60	$49.99	$46.31	620,758
2016-05-20	$49.53	$50.10	$49.14	$49.94	$46.27	729,117
2016-05-19	$48.80	$49.43	$48.42	$49.16	$45.54	603,831
2016-05-18	$48.32	$49.45	$47.98	$49.27	$45.64	542,789
2016-05-17	$48.52	$48.93	$48.21	$48.37	$44.81	498,098
2016-05-16	$48.07	$48.79	$48.01	$48.68	$45.10	696,100
2016-05-13	$48.43	$48.87	$47.89	$48.13	$44.59	383,298
2016-05-12	$48.73	$48.81	$48.15	$48.66	$45.08	510,561
2016-05-11	$48.78	$49.12	$47.89	$48.42	$44.86	488,688
2016-05-10	$48.74	$49.22	$48.38	$49.18	$45.56	731,588
2016-05-09	$47.85	$48.39	$47.80	$48.35	$44.79	524,654
2016-05-06	$47.14	$47.88	$46.85	$47.80	$44.28	325,159
2016-05-05	$47.52	$47.77	$46.86	$47.55	$44.05	318,076
2016-05-04	$47.41	$47.87	$47.05	$47.40	$43.91	506,669
2016-05-03	$48.49	$48.49	$47.62	$47.82	$44.30	525,608
2016-05-02	$48.17	$49.00	$47.68	$48.93	$45.33	592,365
2016-04-29	$47.80	$48.64	$47.30	$48.08	$44.54	1,269,031
2016-04-28	$48.32	$48.69	$47.49	$47.92	$44.39	630,001
2016-04-27	$48.71	$49.13	$48.35	$48.73	$45.14	440,223
2016-04-26	$48.46	$48.93	$48.24	$48.93	$45.33	795,185
2016-04-25	$48.61	$48.80	$48.11	$48.36	$44.80	864,392
2016-04-22	$48.14	$49.05	$48.14	$49.00	$45.39	768,334
2016-04-21	$48.89	$49.47	$48.12	$48.31	$44.76	979,503
2016-04-20	$46.84	$48.93	$46.46	$48.68	$45.10	1,294,404
2016-04-19	$46.25	$46.54	$45.93	$46.23	$42.83	1,261,277
2016-04-18	$45.57	$46.25	$45.55	$46.14	$42.75	888,912
2016-04-15	$45.87	$46.12	$45.72	$46.07	$42.68	954,924
2016-04-14	$45.68	$46.21	$45.51	$45.81	$42.44	580,650
2016-04-13	$44.50	$45.62	$44.42	$45.62	$42.26	657,692
2016-04-12	$43.85	$44.46	$43.55	$44.33	$41.07	734,105
2016-04-11	$44.04	$44.69	$43.64	$43.65	$40.44	901,683
2016-04-08	$43.27	$43.99	$43.12	$43.76	$40.54	742,515
2016-04-07	$43.75	$44.35	$42.64	$42.94	$39.78	1,117,521
2016-04-06	$43.09	$44.30	$42.95	$44.07	$40.83	1,368,788
2016-04-05	$42.37	$42.80	$42.04	$42.47	$39.35	771,810
2016-04-04	$43.55	$43.76	$42.66	$42.79	$39.64	723,715
2016-04-01	$42.62	$43.63	$42.37	$43.60	$40.39	712,040
2016-03-31	$42.71	$43.32	$42.43	$43.05	$39.88	702,167
2016-03-30	$42.94	$43.43	$42.61	$42.81	$39.66	798,372
2016-03-29	$41.47	$42.98	$41.25	$42.95	$39.79	1,147,724
2016-03-28	$41.49	$42.23	$41.29	$41.77	$38.70	994,509
2016-03-24	$40.94	$41.34	$40.53	$41.24	$38.21	710,788
2016-03-23	$41.55	$41.96	$41.37	$41.45	$38.40	859,529
2016-03-22	$41.39	$41.65	$40.44	$41.55	$38.49	821,989
2016-03-21	$41.75	$42.27	$40.83	$41.44	$38.39	1,108,316
2016-03-18	$40.38	$41.99	$40.12	$41.95	$38.86	1,419,811
2016-03-17	$40.11	$40.72	$39.89	$40.51	$37.53	889,347
2016-03-16	$39.95	$40.58	$39.55	$40.28	$37.32	599,075
2016-03-15	$40.19	$40.53	$38.58	$40.34	$37.37	596,543
2016-03-14	$40.34	$40.60	$40.02	$40.49	$37.51	554,218
2016-03-11	$39.82	$40.61	$39.52	$40.57	$37.58	786,526
2016-03-10	$39.76	$40.10	$38.43	$39.31	$36.42	571,138
2016-03-09	$40.33	$40.39	$39.12	$39.42	$36.52	811,245
2016-03-08	$40.39	$40.43	$39.45	$40.17	$37.21	1,225,742
2016-03-07	$40.48	$41.03	$39.95	$40.64	$37.65	884,834
2016-03-04	$40.36	$40.82	$39.59	$40.82	$37.82	808,217
2016-03-03	$39.61	$40.29	$39.46	$40.29	$37.33	864,021
2016-03-02	$40.00	$40.07	$39.21	$39.72	$36.80	978,828
2016-03-01	$38.49	$39.97	$38.16	$39.96	$37.02	1,150,580
2016-02-29	$38.41	$38.72	$37.95	$38.17	$35.36	1,177,496
2016-02-26	$38.71	$38.81	$38.02	$38.56	$35.72	993,242
2016-02-25	$38.12	$38.43	$37.34	$38.32	$35.50	1,235,852
2016-02-24	$37.63	$38.31	$36.82	$38.18	$35.37	1,183,740
2016-02-23	$38.00	$38.60	$37.77	$38.33	$35.51	1,516,510
2016-02-22	$37.74	$38.19	$37.46	$38.06	$35.26	797,032
2016-02-19	$36.66	$37.41	$36.50	$37.24	$34.50	568,611
2016-02-18	$37.54	$37.99	$36.68	$36.82	$34.11	639,900
2016-02-17	$37.18	$37.77	$36.68	$37.29	$34.55	1,198,363
2016-02-16	$37.05	$37.31	$36.55	$36.67	$33.97	829,532
2016-02-12	$34.68	$36.50	$34.51	$36.34	$33.67	1,922,384
2016-02-11	$34.03	$34.49	$33.46	$33.86	$31.37	1,246,331
2016-02-10	$34.97	$35.90	$34.90	$35.12	$32.54	944,676
2016-02-09	$34.12	$35.20	$34.09	$34.60	$32.05	953,797
2016-02-08	$35.30	$36.25	$32.01	$34.67	$32.12	1,335,466
2016-02-05	$36.57	$37.03	$35.90	$36.13	$33.47	789,167
2016-02-04	$37.41	$37.77	$36.73	$36.81	$34.10	1,722,542
2016-02-03	$37.46	$38.00	$36.56	$37.73	$34.95	1,569,836
2016-02-02	$38.52	$38.52	$37.15	$37.55	$34.79	1,728,314
2016-02-01	$39.28	$39.94	$38.74	$39.15	$36.27	1,609,850
2016-01-29	$37.60	$39.28	$37.34	$39.24	$36.35	2,738,960
2016-01-28	$38.91	$39.11	$35.70	$37.32	$34.57	4,140,243
2016-01-27	$46.04	$46.43	$37.64	$39.29	$36.40	3,932,078
2016-01-26	$43.91	$45.08	$43.03	$45.00	$41.69	1,090,979
2016-01-25	$44.45	$44.81	$43.69	$43.76	$40.54	1,082,621
2016-01-22	$44.02	$45.10	$42.81	$44.92	$41.61	1,377,302
2016-01-21	$43.98	$44.43	$43.13	$43.18	$40.00	895,237
2016-01-20	$44.50	$44.50	$42.59	$43.85	$40.62	1,059,671
2016-01-19	$45.04	$45.68	$44.53	$44.89	$41.59	622,617
2016-01-15	$45.07	$45.23	$43.23	$44.73	$41.44	1,102,093
2016-01-14	$45.98	$46.67	$45.33	$46.25	$42.85	782,532
2016-01-13	$47.73	$47.73	$45.57	$45.64	$42.28	629,998
2016-01-12	$46.53	$47.52	$46.41	$47.47	$43.98	922,806
2016-01-11	$47.68	$47.84	$46.31	$47.05	$43.59	843,352
2016-01-08	$48.76	$49.14	$47.47	$47.50	$44.00	656,371
2016-01-07	$49.18	$49.77	$48.26	$48.71	$45.13	577,054
2016-01-06	$50.59	$50.81	$50.12	$50.22	$46.52	521,539
2016-01-05	$50.84	$51.71	$50.81	$51.54	$47.75	682,670
2016-01-04	$51.48	$51.94	$50.48	$50.98	$47.23	659,899
2015-12-31	$52.56	$53.36	$52.39	$52.40	$48.54	469,410
2015-12-30	$52.71	$53.24	$52.68	$52.82	$48.93	471,599
2015-12-29	$52.90	$53.39	$52.63	$52.85	$48.96	314,798
2015-12-28	$51.76	$52.69	$51.67	$52.66	$48.79	541,157
2015-12-24	$52.02	$52.30	$51.80	$52.09	$48.26	183,569
2015-12-23	$52.19	$52.19	$51.70	$52.11	$48.28	615,492
2015-12-22	$51.74	$52.25	$51.04	$51.87	$48.05	787,589
2015-12-21	$51.93	$52.21	$50.62	$51.61	$47.81	868,051
2015-12-18	$52.69	$54.29	$51.65	$51.69	$47.89	2,014,359
2015-12-17	$53.55	$53.65	$52.31	$52.47	$48.61	749,962
2015-12-16	$52.50	$53.89	$52.23	$53.77	$49.57	960,546
2015-12-15	$51.50	$52.08	$51.23	$52.01	$47.95	1,083,059
2015-12-14	$51.35	$54.21	$50.29	$51.05	$47.06	1,051,739
2015-12-11	$51.63	$52.62	$50.92	$50.99	$47.01	714,421
2015-12-10	$51.88	$52.79	$51.65	$52.23	$48.15	769,847
2015-12-09	$53.28	$53.59	$51.85	$51.89	$47.83	943,244
2015-12-08	$54.04	$54.13	$53.14	$53.34	$49.17	706,345
2015-12-07	$54.46	$54.71	$53.76	$54.43	$50.18	400,052
2015-12-04	$53.42	$54.70	$53.06	$54.66	$50.39	639,499
2015-12-03	$54.64	$55.00	$52.95	$53.38	$49.21	1,009,513
2015-12-02	$54.90	$55.02	$54.29	$54.39	$50.14	439,786
2015-12-01	$54.68	$54.96	$54.22	$54.90	$50.61	834,224
2015-11-30	$54.76	$54.98	$53.00	$54.39	$50.14	895,278
2015-11-27	$54.34	$54.80	$54.17	$54.70	$50.43	226,993
2015-11-25	$54.36	$54.66	$54.10	$54.30	$50.06	325,935
2015-11-24	$54.17	$54.54	$53.54	$54.27	$50.03	624,700
2015-11-23	$54.32	$55.11	$54.32	$54.36	$50.11	658,117
2015-11-20	$54.05	$54.48	$53.76	$54.44	$50.19	506,052
2015-11-19	$53.90	$54.11	$53.43	$54.05	$49.83	509,603
2015-11-18	$53.21	$53.86	$52.66	$53.83	$49.62	646,815
2015-11-17	$53.35	$53.55	$52.80	$52.89	$48.76	426,390
2015-11-16	$52.10	$53.41	$51.32	$53.36	$49.19	574,592
2015-11-13	$53.03	$53.25	$51.94	$52.06	$47.99	543,998
2015-11-12	$53.45	$53.97	$53.05	$53.05	$48.90	508,943
2015-11-11	$53.77	$53.93	$53.40	$53.81	$49.60	462,853
2015-11-10	$53.11	$53.47	$52.77	$53.47	$49.29	478,472
2015-11-09	$53.96	$53.96	$52.80	$53.31	$49.14	543,904
2015-11-06	$53.75	$54.24	$53.55	$53.87	$49.66	611,848
2015-11-05	$53.34	$54.00	$52.81	$53.46	$49.28	503,890
2015-11-04	$52.96	$53.24	$52.61	$53.17	$49.01	486,160
2015-11-03	$53.02	$53.60	$52.67	$52.72	$48.60	1,087,875
2015-11-02	$51.90	$53.56	$51.11	$53.47	$49.29	1,054,845
2015-10-30	$52.41	$52.41	$51.75	$51.82	$47.77	650,962
2015-10-29	$52.64	$52.71	$52.04	$52.28	$48.19	498,531
2015-10-28	$51.50	$52.60	$50.87	$52.60	$48.49	665,067
2015-10-27	$51.33	$51.47	$50.90	$51.04	$47.05	786,867
2015-10-26	$50.46	$51.39	$50.45	$51.33	$47.32	684,222
2015-10-23	$50.24	$51.40	$49.94	$50.58	$46.63	609,682
2015-10-22	$48.71	$49.92	$47.28	$49.46	$45.59	986,349
2015-10-21	$48.99	$50.28	$46.38	$48.62	$44.82	1,287,339
2015-10-20	$50.78	$50.82	$50.17	$50.24	$46.31	596,482
2015-10-19	$49.99	$51.45	$49.99	$50.68	$46.72	628,432
2015-10-16	$49.70	$50.27	$49.48	$50.14	$46.22	556,455
2015-10-15	$48.63	$49.77	$48.63	$49.67	$45.79	459,865
2015-10-14	$48.86	$48.87	$48.32	$48.44	$44.65	510,066
2015-10-13	$49.41	$49.60	$46.93	$48.76	$44.95	515,422
2015-10-12	$49.46	$49.53	$49.23	$49.51	$45.64	323,339
2015-10-09	$49.83	$49.83	$49.07	$49.47	$45.60	378,700
2015-10-08	$49.31	$49.74	$49.31	$49.62	$45.74	473,981
2015-10-07	$49.16	$49.57	$48.84	$49.54	$45.67	541,112
2015-10-06	$49.12	$49.47	$48.10	$48.96	$45.13	874,093
2015-10-05	$48.87	$49.25	$48.29	$49.12	$45.28	1,060,934
2015-10-02	$47.93	$48.68	$47.31	$48.67	$44.87	918,413
2015-10-01	$48.15	$48.87	$47.99	$48.67	$44.87	927,554
2015-09-30	$47.30	$48.32	$47.06	$48.23	$44.46	921,564
2015-09-29	$46.90	$47.17	$46.29	$46.64	$43.00	539,590
2015-09-28	$47.93	$48.02	$46.70	$46.74	$43.09	888,978
2015-09-25	$48.46	$48.81	$47.82	$48.13	$44.37	1,499,980
2015-09-24	$48.38	$48.39	$47.70	$47.82	$44.08	1,041,867
2015-09-23	$48.92	$48.92	$48.53	$48.66	$44.86	1,250,423
2015-09-22	$48.36	$49.00	$48.36	$48.77	$44.96	1,029,481
2015-09-21	$49.46	$49.95	$49.39	$49.56	$45.69	1,295,134
2015-09-18	$49.62	$50.90	$48.95	$49.11	$45.27	2,762,151
2015-09-17	$50.68	$51.03	$50.12	$50.25	$46.32	1,124,531
2015-09-16	$50.53	$50.86	$50.30	$50.64	$46.68	1,165,203
2015-09-15	$50.46	$50.66	$50.04	$50.50	$46.55	1,612,324
2015-09-14	$50.91	$50.95	$50.48	$50.55	$46.60	1,068,011
2015-09-11	$50.51	$51.10	$50.49	$50.91	$46.93	998,746
2015-09-10	$50.54	$51.59	$50.15	$50.84	$46.87	965,010
2015-09-09	$51.36	$51.71	$50.38	$50.48	$46.54	587,994
2015-09-08	$50.11	$50.80	$49.69	$50.72	$46.76	1,042,184

SEI Investments Company (SEIC) News Headlines

Dow Falls, Logs Worst Week Since March 2023

None

wsj.com April 12, 2024

Path for 10-Year U.S. Treasury Yield to 5% Is Possible but Tricky