Selective Insurance Group Inc (SIGI) Stock

Data as of April 16, 2024

$104.50 ($0.11) 0.11%

Selective Insurance Group Inc - Daily Information

Click for more stock information on Selective Insurance Group Inc.

Daily Information	Data
Date	April 16, 2024
Open	$104.32
Previous Close	$104.50
High	$105.20
Low	$104.06
Adjusted Open	$104.32
Previous Adjusted Close	$104.50
Adjusted High	$105.20
Adjusted Low	$104.06

About Selective Insurance Group Inc (SIGI)

Selective Insurance Group, Inc. (SIGI) is a public company specialized in insurance services founded in 1976, that is headquartered in Branchville, New Jersey, United States. It is among the top 25 writers of property and casualty insurance in the United States. From its humble beginnings as a small family business, it has diversified and expanded over the years, now selling its services in 43 states in the United States, employing over 2,500 professionals, and controlling more than $5 billion in policyholderâs funds.

Invest in Selective Insurance Group Inc (SIGI)

Get your 2 free stocks today!

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Selective Insurance Group Inc (SIGI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$104.32	$105.20	$104.06	$104.50	$104.50	209,876
2024-04-04	$105.89	$106.01	$104.15	$104.39	$104.39	205,466
2024-04-03	$104.30	$105.77	$104.30	$105.02	$105.02	204,022
2024-04-02	$106.80	$106.95	$104.78	$104.96	$104.96	266,290
2024-04-01	$108.83	$108.92	$106.62	$106.90	$106.90	231,859
2024-03-28	$107.90	$109.58	$107.40	$109.17	$109.17	363,431
2024-03-27	$105.98	$107.93	$105.61	$107.42	$107.42	1,134,462
2024-03-26	$104.32	$106.40	$104.12	$105.34	$105.34	561,629
2024-03-25	$103.42	$103.75	$102.81	$103.68	$103.68	281,294
2024-03-22	$104.68	$104.68	$102.91	$103.04	$103.04	233,149
2024-03-21	$103.62	$104.79	$103.17	$104.10	$104.10	261,883
2024-03-20	$102.87	$103.75	$102.70	$103.19	$103.19	276,369
2024-03-19	$102.47	$103.52	$102.05	$103.34	$103.34	385,516
2024-03-18	$102.53	$102.91	$101.89	$102.20	$102.20	379,352
2024-03-15	$102.84	$104.14	$102.53	$102.82	$102.82	856,118
2024-03-14	$104.81	$105.15	$102.66	$103.30	$103.30	309,638
2024-03-13	$104.24	$105.16	$103.89	$104.67	$104.67	250,057
2024-03-12	$103.94	$105.07	$103.57	$104.29	$104.29	160,863
2024-03-11	$104.09	$105.02	$104.09	$104.70	$104.70	156,541
2024-03-08	$105.80	$106.12	$104.47	$104.52	$104.52	192,627
2024-03-07	$104.77	$105.57	$104.20	$105.04	$105.04	177,511
2024-03-06	$103.56	$104.80	$103.22	$104.67	$104.67	133,543
2024-03-05	$105.05	$105.56	$103.17	$103.23	$103.23	269,790
2024-03-04	$103.75	$106.22	$103.51	$104.75	$104.75	299,156
2024-03-01	$104.63	$104.95	$103.08	$103.94	$103.94	320,110
2024-02-29	$104.03	$104.87	$102.73	$104.48	$104.48	405,949
2024-02-28	$103.38	$104.26	$102.86	$103.66	$103.66	189,862
2024-02-27	$102.69	$103.88	$102.26	$103.60	$103.60	188,632
2024-02-26	$102.12	$103.56	$102.01	$102.93	$102.93	260,286
2024-02-23	$101.85	$103.24	$101.50	$102.78	$102.78	205,465
2024-02-22	$99.86	$101.71	$99.20	$101.71	$101.71	374,534
2024-02-21	$102.18	$102.46	$99.98	$100.40	$100.40	297,708
2024-02-20	$103.10	$104.23	$101.98	$102.25	$102.25	387,220
2024-02-16	$105.99	$106.22	$103.71	$103.73	$103.73	388,444
2024-02-15	$104.00	$105.96	$103.66	$105.49	$105.49	257,630
2024-02-14	$101.85	$103.83	$101.72	$103.74	$103.74	295,862
2024-02-13	$102.51	$103.60	$100.94	$101.65	$101.31	501,267
2024-02-12	$100.08	$103.40	$99.92	$102.94	$102.59	352,051
2024-02-09	$97.46	$100.17	$97.06	$100.08	$100.08	383,918
2024-02-08	$97.23	$97.34	$95.91	$97.18	$97.18	563,250
2024-02-07	$98.63	$98.90	$96.94	$97.04	$97.04	286,823
2024-02-06	$99.19	$99.59	$98.57	$98.63	$98.63	244,280
2024-02-05	$99.54	$100.12	$97.97	$99.15	$99.15	295,408
2024-02-02	$96.43	$99.74	$96.17	$99.39	$99.39	466,045
2024-02-01	$100.30	$101.99	$95.00	$96.80	$96.80	1,131,662
2024-01-31	$106.50	$107.27	$104.77	$104.86	$104.86	444,289
2024-01-30	$105.60	$106.88	$105.20	$106.29	$106.29	167,644
2024-01-29	$104.86	$105.76	$104.46	$105.70	$105.70	230,220
2024-01-26	$106.76	$106.76	$104.98	$105.32	$105.32	170,684
2024-01-25	$107.87	$107.87	$105.16	$105.91	$105.91	301,416
2024-01-24	$106.36	$107.78	$106.36	$107.05	$107.05	169,214
2024-01-23	$107.19	$107.87	$105.91	$105.95	$105.95	205,144
2024-01-22	$105.83	$106.75	$105.77	$106.31	$106.31	328,176
2024-01-19	$105.67	$107.43	$104.20	$105.37	$105.37	255,410
2024-01-18	$103.46	$104.84	$102.80	$104.76	$104.76	258,581
2024-01-17	$102.17	$104.28	$102.15	$103.52	$103.52	232,142
2024-01-16	$101.93	$102.71	$101.20	$102.64	$102.64	354,388
2024-01-12	$101.51	$101.99	$100.89	$101.68	$101.68	212,214
2024-01-11	$99.67	$100.86	$99.17	$100.65	$100.65	244,719
2024-01-10	$98.53	$99.61	$98.53	$99.61	$99.61	185,877
2024-01-09	$100.13	$100.18	$97.97	$98.95	$98.95	217,128
2024-01-08	$100.61	$101.26	$99.68	$100.58	$100.58	202,731
2024-01-05	$101.14	$102.02	$100.60	$100.81	$100.81	218,246
2024-01-04	$101.22	$102.01	$100.66	$101.58	$101.58	213,965
2024-01-03	$100.00	$101.96	$100.00	$100.13	$100.13	289,026
2024-01-02	$99.45	$100.75	$99.45	$100.09	$100.09	229,743
2023-12-29	$99.84	$99.94	$99.04	$99.48	$99.48	209,284
2023-12-28	$98.75	$99.89	$98.75	$99.52	$99.52	143,591
2023-12-27	$98.93	$99.37	$98.50	$98.98	$98.98	165,470
2023-12-26	$98.96	$99.54	$98.42	$99.22	$99.22	121,467
2023-12-22	$99.35	$100.00	$98.49	$98.87	$98.87	207,907
2023-12-21	$99.30	$99.80	$97.85	$98.89	$98.89	459,685
2023-12-20	$101.45	$101.85	$99.22	$99.30	$99.30	247,377
2023-12-19	$100.75	$101.85	$100.61	$101.25	$101.25	200,578
2023-12-18	$100.48	$101.38	$99.81	$100.68	$100.68	405,305
2023-12-15	$101.23	$101.57	$99.48	$100.14	$100.14	894,895
2023-12-14	$103.46	$103.46	$99.56	$101.02	$101.02	525,259
2023-12-13	$102.45	$103.64	$101.70	$102.80	$102.80	317,275
2023-12-12	$102.25	$102.95	$101.03	$102.62	$102.62	196,845
2023-12-11	$101.32	$102.27	$100.37	$101.79	$101.79	407,776
2023-12-08	$100.25	$101.49	$100.25	$101.09	$101.09	272,069
2023-12-07	$103.44	$103.50	$100.12	$100.48	$100.48	352,960
2023-12-06	$104.46	$104.96	$102.08	$103.17	$103.17	372,311
2023-12-05	$104.86	$105.88	$103.50	$104.46	$104.46	352,557
2023-12-04	$101.85	$105.05	$101.56	$104.68	$104.68	757,600
2023-12-01	$101.44	$102.50	$100.70	$101.35	$101.35	253,721
2023-11-30	$99.23	$101.91	$99.23	$101.69	$101.69	385,112
2023-11-29	$100.92	$101.27	$98.32	$99.03	$99.03	338,438
2023-11-28	$102.91	$103.49	$100.45	$100.45	$100.45	248,465
2023-11-27	$102.91	$103.56	$102.16	$103.33	$103.33	497,020
2023-11-24	$102.74	$103.63	$102.69	$103.13	$103.13	130,629
2023-11-22	$102.61	$103.31	$102.10	$102.75	$102.75	216,691
2023-11-21	$101.32	$102.40	$101.02	$102.16	$102.16	226,342
2023-11-20	$102.06	$102.06	$100.98	$101.02	$101.02	214,581
2023-11-17	$101.88	$103.32	$101.28	$101.80	$101.80	325,906
2023-11-16	$101.02	$103.17	$100.90	$101.88	$101.88	452,514
2023-11-15	$102.41	$103.97	$100.16	$100.51	$100.51	361,346
2023-11-14	$103.03	$103.30	$100.51	$102.88	$102.88	347,253
2023-11-13	$101.56	$103.01	$101.55	$102.29	$101.94	261,526
2023-11-10	$101.99	$102.67	$101.24	$102.07	$102.07	292,870
2023-11-09	$103.45	$103.85	$101.31	$101.44	$101.44	261,327
2023-11-08	$104.95	$106.51	$103.45	$103.51	$103.51	167,741
2023-11-07	$104.61	$105.02	$103.59	$104.55	$104.55	165,158
2023-11-06	$104.06	$104.58	$103.44	$104.45	$104.45	231,915
2023-11-03	$106.74	$106.74	$103.35	$103.61	$103.61	341,055
2023-11-02	$105.29	$108.18	$102.60	$105.35	$105.35	565,737
2023-11-01	$104.90	$106.74	$104.21	$106.56	$106.56	222,273
2023-10-31	$103.72	$105.06	$103.58	$104.11	$104.11	265,243
2023-10-30	$103.42	$104.27	$102.97	$103.94	$103.94	130,942
2023-10-27	$104.33	$104.33	$101.89	$102.75	$102.75	213,001
2023-10-26	$105.08	$106.68	$104.35	$104.97	$104.97	154,511
2023-10-25	$103.90	$106.90	$103.90	$104.60	$104.60	291,974
2023-10-24	$103.27	$104.31	$102.80	$103.96	$103.96	170,235
2023-10-23	$103.66	$104.58	$100.51	$102.56	$102.56	140,596
2023-10-20	$106.11	$106.11	$103.63	$103.66	$103.66	197,583
2023-10-19	$105.93	$107.22	$105.55	$106.12	$106.12	278,428
2023-10-18	$107.40	$108.10	$106.40	$106.44	$106.44	264,944
2023-10-17	$104.92	$107.90	$104.92	$106.90	$106.90	324,600
2023-10-16	$103.20	$105.73	$103.04	$104.62	$104.62	222,090
2023-10-13	$101.70	$102.83	$100.01	$102.53	$102.53	220,190
2023-10-12	$102.54	$102.54	$99.71	$100.96	$100.96	384,123
2023-10-11	$103.12	$103.45	$101.84	$102.31	$102.31	271,283
2023-10-10	$104.47	$104.70	$100.33	$101.94	$101.94	1,363,384
2023-10-09	$104.18	$106.07	$104.02	$104.48	$104.48	227,303
2023-10-06	$105.53	$105.72	$104.32	$104.41	$104.41	223,757
2023-10-05	$105.18	$106.54	$104.55	$105.67	$105.67	197,511
2023-10-04	$103.11	$105.67	$103.11	$104.84	$104.84	304,320
2023-10-03	$102.90	$105.12	$101.95	$104.69	$104.69	318,603
2023-10-02	$103.09	$103.17	$101.55	$103.00	$103.00	164,650
2023-09-29	$104.25	$104.25	$102.34	$103.17	$103.17	178,033
2023-09-28	$104.96	$105.71	$104.00	$104.20	$104.20	214,295
2023-09-27	$105.36	$105.58	$104.38	$104.85	$104.85	189,822
2023-09-26	$105.47	$105.84	$105.17	$105.40	$105.40	174,324
2023-09-25	$105.00	$105.64	$104.65	$105.49	$105.49	127,961
2023-09-22	$104.61	$105.59	$104.38	$105.03	$105.03	188,336
2023-09-21	$102.80	$105.52	$102.80	$104.83	$104.83	190,802
2023-09-20	$102.64	$103.94	$102.64	$102.95	$102.95	142,926
2023-09-19	$101.53	$103.12	$101.38	$102.61	$102.61	182,223
2023-09-18	$99.85	$101.83	$99.53	$101.41	$101.41	182,072
2023-09-15	$101.28	$101.29	$99.22	$99.66	$99.66	621,887
2023-09-14	$101.17	$102.04	$100.94	$101.24	$101.24	197,839
2023-09-13	$100.73	$100.75	$99.96	$100.75	$100.75	195,232
2023-09-12	$99.82	$101.14	$98.97	$100.73	$100.73	135,122
2023-09-11	$98.20	$99.94	$98.18	$99.61	$99.61	163,505
2023-09-08	$98.58	$99.99	$97.53	$97.80	$97.80	116,698
2023-09-07	$97.87	$98.44	$97.73	$98.35	$98.35	120,386
2023-09-06	$97.72	$97.94	$96.56	$97.72	$97.72	157,152
2023-09-05	$99.06	$99.06	$96.95	$97.21	$97.21	206,246
2023-09-01	$99.93	$100.94	$99.49	$99.67	$99.67	275,995
2023-08-31	$99.62	$100.22	$98.29	$99.21	$99.21	151,552
2023-08-30	$100.10	$100.98	$99.35	$99.72	$99.72	146,895
2023-08-29	$99.94	$100.28	$98.31	$100.05	$100.05	142,877
2023-08-28	$99.60	$100.56	$99.34	$99.94	$99.94	118,644
2023-08-25	$99.55	$100.23	$99.04	$99.59	$99.59	90,581
2023-08-24	$98.65	$100.76	$98.65	$99.45	$99.45	134,635
2023-08-23	$100.13	$100.44	$98.71	$99.26	$99.26	179,922
2023-08-22	$101.22	$101.89	$99.58	$100.19	$100.19	153,012
2023-08-21	$101.31	$102.17	$100.80	$101.34	$101.34	223,400
2023-08-18	$100.65	$101.90	$100.58	$101.53	$101.53	239,714
2023-08-17	$100.65	$101.71	$100.45	$100.65	$100.65	210,789
2023-08-16	$100.31	$102.09	$100.31	$100.66	$100.66	123,771
2023-08-15	$99.81	$100.16	$99.20	$100.09	$100.09	144,277
2023-08-14	$100.42	$100.71	$98.16	$100.60	$100.60	140,139
2023-08-11	$100.34	$100.92	$99.22	$100.42	$100.12	133,811
2023-08-10	$102.31	$103.35	$100.01	$100.33	$100.33	269,653
2023-08-09	$101.59	$102.69	$101.55	$102.30	$102.30	268,262
2023-08-08	$103.68	$104.90	$101.49	$101.59	$101.59	363,644
2023-08-07	$103.60	$105.54	$103.60	$104.48	$104.48	237,118
2023-08-04	$102.10	$103.71	$102.10	$103.30	$103.30	263,063
2023-08-03	$101.29	$103.43	$99.38	$101.90	$101.90	339,808
2023-08-02	$102.61	$104.65	$102.61	$104.42	$104.42	170,317
2023-08-01	$103.24	$104.37	$102.67	$103.41	$103.41	191,747
2023-07-31	$104.69	$104.93	$102.43	$103.19	$103.19	300,653
2023-07-28	$103.60	$104.81	$103.04	$104.42	$104.42	350,901
2023-07-27	$102.94	$104.66	$101.30	$103.35	$103.35	264,303
2023-07-26	$101.17	$103.53	$101.10	$102.89	$102.89	222,673
2023-07-25	$101.17	$101.75	$99.81	$101.17	$101.17	481,356
2023-07-24	$102.95	$103.35	$101.86	$102.36	$102.36	189,349
2023-07-21	$102.73	$103.21	$101.34	$102.80	$102.80	348,117
2023-07-20	$99.36	$102.16	$99.36	$102.12	$102.12	339,648
2023-07-19	$96.88	$98.64	$96.60	$98.53	$98.53	343,893
2023-07-18	$95.08	$96.96	$94.79	$96.94	$96.94	237,012
2023-07-17	$94.12	$96.16	$94.12	$95.13	$95.13	191,196
2023-07-14	$93.49	$94.67	$92.72	$94.14	$94.14	205,895
2023-07-13	$93.26	$93.56	$92.23	$93.44	$93.44	273,898
2023-07-12	$95.03	$95.33	$93.70	$93.90	$93.90	358,373
2023-07-11	$94.48	$94.91	$94.21	$94.72	$94.72	193,798
2023-07-10	$93.81	$95.95	$93.78	$94.52	$94.52	184,419
2023-07-07	$93.08	$94.94	$93.08	$94.22	$94.22	269,072
2023-07-06	$93.96	$95.01	$92.78	$93.11	$93.11	248,969
2023-07-05	$95.35	$96.15	$94.37	$94.81	$94.81	328,364
2023-07-03	$95.50	$96.96	$95.08	$95.89	$95.89	169,134
2023-06-30	$97.34	$97.71	$95.86	$95.95	$95.95	447,521
2023-06-29	$96.27	$97.59	$96.27	$96.95	$96.95	256,747
2023-06-28	$96.64	$96.82	$95.18	$96.15	$96.15	240,432
2023-06-27	$96.40	$97.93	$95.25	$97.04	$97.04	179,355
2023-06-26	$96.61	$97.44	$95.50	$96.32	$96.32	245,541
2023-06-23	$96.40	$96.94	$95.24	$96.23	$96.23	2,452,432
2023-06-22	$98.50	$98.50	$97.15	$97.40	$97.40	139,663
2023-06-21	$97.20	$98.81	$96.62	$98.19	$98.19	202,758
2023-06-20	$98.48	$98.51	$97.12	$97.53	$97.53	231,336
2023-06-16	$99.48	$99.88	$98.01	$98.56	$98.56	615,891
2023-06-15	$98.08	$98.86	$97.39	$98.33	$98.33	278,188
2023-06-14	$99.26	$101.81	$97.42	$98.00	$98.00	295,699
2023-06-13	$99.23	$100.96	$96.21	$99.04	$99.04	362,915
2023-06-12	$99.85	$100.10	$98.52	$99.03	$99.03	222,963
2023-06-09	$100.34	$100.87	$99.40	$99.87	$99.87	270,791
2023-06-08	$101.81	$101.86	$100.12	$100.55	$100.55	216,019
2023-06-07	$98.98	$102.28	$97.98	$101.98	$101.98	313,821
2023-06-06	$96.38	$99.08	$96.38	$98.95	$98.95	241,569
2023-06-05	$98.15	$98.15	$95.67	$96.17	$96.17	307,184
2023-06-02	$97.28	$99.87	$96.16	$98.98	$98.98	276,666
2023-06-01	$96.70	$97.28	$96.08	$96.73	$96.73	198,305
2023-05-31	$99.98	$100.14	$96.65	$96.73	$96.73	308,155
2023-05-30	$99.50	$100.19	$98.38	$99.80	$99.80	183,059
2023-05-26	$98.34	$100.03	$98.34	$99.69	$99.69	246,890
2023-05-25	$99.36	$99.50	$97.21	$98.53	$98.53	378,892
2023-05-24	$101.20	$101.47	$99.19	$99.95	$99.95	325,932
2023-05-23	$102.75	$103.55	$101.43	$101.57	$101.57	352,391
2023-05-22	$102.99	$103.35	$101.64	$103.10	$103.10	323,943
2023-05-19	$102.94	$102.94	$100.82	$102.56	$102.56	433,547
2023-05-18	$100.00	$101.63	$99.65	$101.47	$101.47	361,709
2023-05-17	$103.06	$103.13	$101.91	$101.94	$101.94	214,600
2023-05-16	$103.20	$103.67	$100.60	$102.96	$102.96	249,913
2023-05-15	$102.96	$103.58	$101.60	$103.02	$103.02	160,255
2023-05-12	$102.28	$103.38	$101.41	$102.69	$102.69	134,413
2023-05-11	$101.66	$102.41	$100.66	$102.26	$101.96	156,631
2023-05-10	$102.83	$102.83	$100.79	$101.91	$101.61	227,869
2023-05-09	$103.50	$104.37	$102.47	$102.54	$102.24	275,920
2023-05-08	$103.53	$104.28	$103.14	$103.74	$103.44	171,681
2023-05-05	$102.84	$104.17	$101.79	$103.36	$103.36	270,851
2023-05-04	$97.13	$103.52	$91.99	$102.61	$102.61	480,556
2023-05-03	$98.15	$100.83	$98.15	$99.92	$99.92	346,324
2023-05-02	$97.16	$98.41	$95.68	$97.64	$97.64	259,564
2023-05-01	$96.10	$98.96	$95.56	$97.96	$97.96	188,611
2023-04-28	$96.19	$97.04	$96.16	$96.33	$96.33	153,975
2023-04-27	$93.33	$96.56	$93.15	$96.47	$96.47	305,857
2023-04-26	$94.64	$95.31	$93.21	$93.44	$93.44	271,600
2023-04-25	$95.27	$96.76	$94.86	$95.46	$95.46	239,060
2023-04-24	$96.87	$97.89	$96.06	$96.19	$96.19	98,784
2023-04-21	$97.04	$97.38	$94.58	$96.77	$96.77	275,475
2023-04-20	$96.89	$97.71	$95.97	$97.37	$97.37	228,184
2023-04-19	$96.01	$97.68	$96.01	$97.10	$97.10	195,575
2023-04-18	$97.07	$97.09	$95.36	$95.86	$95.86	174,110
2023-04-17	$94.97	$96.74	$93.73	$96.68	$96.68	179,258
2023-04-14	$97.13	$97.13	$93.97	$94.79	$94.79	234,160
2023-04-13	$96.03	$96.70	$94.47	$96.65	$96.65	200,635
2023-04-12	$96.29	$97.07	$95.94	$96.23	$96.23	154,080
2023-04-11	$97.06	$97.36	$96.12	$96.34	$96.34	164,221
2023-04-10	$95.58	$96.92	$95.58	$96.77	$96.77	156,670
2023-04-06	$95.61	$96.45	$93.28	$96.05	$96.05	153,856
2023-04-05	$94.19	$95.74	$94.19	$95.04	$95.04	194,107
2023-04-04	$95.34	$96.31	$93.47	$95.01	$95.01	202,679
2023-04-03	$95.50	$96.94	$94.80	$95.57	$95.57	242,755
2023-03-31	$95.07	$95.84	$94.75	$95.33	$95.33	314,251
2023-03-30	$94.62	$95.19	$93.91	$94.44	$94.44	151,339
2023-03-29	$93.60	$94.07	$92.73	$94.06	$94.06	397,899
2023-03-28	$92.73	$93.73	$91.93	$92.70	$92.70	261,370
2023-03-27	$93.86	$94.77	$92.14	$93.22	$93.22	193,838
2023-03-24	$90.68	$92.75	$90.26	$92.64	$92.64	199,668
2023-03-23	$91.85	$92.32	$90.60	$91.70	$91.70	281,973
2023-03-22	$94.53	$94.64	$92.11	$92.21	$92.21	227,984
2023-03-21	$94.31	$95.55	$94.15	$94.64	$94.64	302,117
2023-03-20	$90.56	$93.63	$90.56	$92.59	$92.59	303,038
2023-03-17	$92.93	$93.47	$88.60	$89.68	$89.68	898,967
2023-03-16	$91.50	$95.13	$91.33	$93.47	$93.47	346,034
2023-03-15	$92.01	$93.55	$90.40	$92.30	$92.30	370,685
2023-03-14	$94.97	$95.83	$92.95	$94.99	$94.99	520,007
2023-03-13	$92.88	$94.08	$92.04	$92.22	$92.22	241,421
2023-03-10	$94.83	$95.85	$94.10	$94.66	$94.66	284,242
2023-03-09	$98.02	$98.02	$95.35	$95.72	$95.72	181,459
2023-03-08	$98.77	$99.12	$97.27	$97.83	$97.83	201,068
2023-03-07	$100.18	$100.78	$97.81	$98.34	$98.34	174,880
2023-03-06	$99.82	$100.69	$99.28	$100.39	$100.39	238,941
2023-03-03	$100.00	$100.58	$99.08	$99.97	$99.97	233,508
2023-03-02	$102.12	$102.50	$99.20	$100.23	$100.23	327,828
2023-03-01	$101.05	$102.69	$100.28	$102.55	$102.55	457,276
2023-02-28	$99.88	$103.11	$99.88	$101.53	$101.53	385,196
2023-02-27	$99.84	$101.67	$99.35	$99.90	$99.90	339,169
2023-02-24	$99.45	$100.00	$98.74	$99.24	$99.24	296,239
2023-02-23	$100.17	$101.46	$98.75	$99.94	$99.94	141,496
2023-02-22	$100.13	$100.85	$99.63	$100.37	$100.37	200,032
2023-02-21	$101.81	$102.18	$100.24	$100.42	$100.42	247,162
2023-02-17	$102.18	$103.61	$100.76	$102.31	$102.31	279,439
2023-02-16	$100.79	$102.18	$99.90	$101.79	$101.79	302,611
2023-02-15	$99.96	$101.57	$99.96	$101.43	$101.43	293,257
2023-02-14	$100.86	$101.60	$100.23	$100.25	$100.25	201,148
2023-02-13	$100.24	$101.44	$99.68	$100.90	$100.60	284,855
2023-02-10	$100.10	$100.16	$99.55	$99.96	$99.96	212,461
2023-02-09	$102.22	$102.56	$99.85	$100.01	$100.01	224,614
2023-02-08	$101.42	$102.93	$101.08	$101.55	$101.55	266,585
2023-02-07	$100.86	$103.54	$98.82	$102.85	$102.85	322,598
2023-02-06	$100.65	$101.83	$99.23	$101.42	$101.42	440,446
2023-02-03	$94.62	$102.78	$93.41	$100.90	$100.90	654,828
2023-02-02	$93.69	$94.98	$91.50	$94.72	$94.72	424,804
2023-02-01	$94.40	$94.84	$92.80	$93.69	$93.69	201,801
2023-01-31	$94.08	$95.03	$93.43	$95.00	$95.00	232,391
2023-01-30	$92.68	$94.03	$92.18	$93.60	$93.60	171,629
2023-01-27	$94.42	$95.13	$92.61	$92.79	$92.79	137,250
2023-01-26	$93.73	$94.85	$93.39	$94.82	$94.82	109,577
2023-01-25	$92.45	$93.69	$91.63	$93.51	$93.51	119,671
2023-01-24	$92.50	$96.00	$91.10	$92.65	$92.65	259,735
2023-01-23	$90.27	$92.26	$90.01	$91.81	$91.81	275,473
2023-01-20	$90.84	$90.97	$87.66	$90.16	$90.16	369,963
2023-01-19	$90.68	$91.41	$89.11	$89.75	$89.75	226,455
2023-01-18	$92.14	$93.17	$91.10	$91.44	$91.44	231,169
2023-01-17	$95.59	$95.87	$92.15	$92.44	$92.44	262,415
2023-01-13	$93.35	$95.84	$92.54	$95.43	$95.43	213,850
2023-01-12	$92.53	$94.00	$91.50	$93.46	$93.46	218,879
2023-01-11	$92.40	$93.31	$91.56	$92.53	$92.53	240,604
2023-01-10	$90.14	$92.64	$89.07	$92.42	$92.42	250,989
2023-01-09	$91.67	$92.39	$89.67	$90.06	$90.06	213,086
2023-01-06	$90.18	$92.30	$87.83	$91.87	$91.87	204,277
2023-01-05	$89.16	$89.78	$88.46	$89.23	$89.23	162,937
2023-01-04	$89.82	$90.61	$89.52	$89.63	$89.63	154,632
2023-01-03	$88.97	$89.78	$88.03	$89.67	$89.67	175,878
2022-12-30	$89.80	$90.69	$87.97	$88.61	$88.61	145,649
2022-12-29	$89.53	$91.04	$89.15	$90.34	$90.34	177,701
2022-12-28	$91.25	$92.11	$89.09	$89.13	$89.13	151,272
2022-12-27	$91.03	$91.62	$90.32	$90.84	$90.84	116,534
2022-12-23	$90.41	$91.24	$90.00	$90.85	$90.85	141,577
2022-12-22	$91.53	$91.53	$90.09	$90.25	$90.25	241,399
2022-12-21	$90.21	$92.24	$90.21	$91.80	$91.80	306,530
2022-12-20	$88.40	$89.98	$87.43	$89.74	$89.74	295,499
2022-12-19	$86.61	$88.07	$85.98	$87.93	$87.93	254,704
2022-12-16	$85.48	$86.68	$84.47	$86.50	$86.50	1,490,802
2022-12-15	$88.27	$88.30	$85.73	$86.08	$86.08	381,951
2022-12-14	$89.43	$89.66	$88.12	$88.77	$88.77	297,691
2022-12-13	$91.34	$91.46	$88.81	$89.03	$89.03	261,187
2022-12-12	$89.86	$90.57	$88.97	$90.18	$90.18	242,052
2022-12-09	$90.78	$91.43	$89.00	$90.11	$90.11	310,536
2022-12-08	$90.39	$91.60	$89.88	$91.00	$91.00	351,648
2022-12-07	$91.72	$92.47	$90.39	$90.56	$90.56	246,992
2022-12-06	$92.45	$92.74	$91.29	$92.02	$92.02	323,750
2022-12-05	$94.40	$94.40	$91.50	$92.61	$92.61	310,055
2022-12-02	$93.94	$95.62	$93.49	$95.08	$95.08	336,730
2022-12-01	$96.12	$97.36	$94.31	$94.42	$94.42	321,490
2022-11-30	$94.44	$96.18	$93.44	$96.12	$96.12	309,342
2022-11-29	$95.26	$95.88	$91.85	$94.71	$94.71	167,358
2022-11-28	$94.71	$95.90	$94.71	$95.63	$95.63	217,332
2022-11-25	$94.70	$95.67	$94.32	$95.38	$95.38	91,941
2022-11-23	$94.00	$94.68	$93.34	$94.49	$94.49	145,562
2022-11-22	$93.38	$94.59	$93.32	$93.99	$93.99	217,895
2022-11-21	$93.18	$94.56	$92.33	$92.47	$92.47	192,706
2022-11-18	$93.51	$94.26	$92.60	$93.01	$93.01	320,329
2022-11-17	$91.36	$92.34	$90.11	$92.15	$92.15	183,355
2022-11-16	$92.02	$92.22	$90.90	$91.62	$91.62	214,094
2022-11-15	$93.43	$93.92	$90.27	$91.66	$91.66	288,028
2022-11-14	$91.66	$94.37	$90.52	$93.11	$93.11	350,842
2022-11-11	$92.76	$93.84	$91.24	$91.33	$91.04	325,008
2022-11-10	$93.74	$94.68	$92.36	$93.60	$93.30	294,852
2022-11-09	$92.81	$94.20	$91.30	$91.56	$91.27	238,976
2022-11-08	$92.05	$93.88	$92.05	$92.97	$92.67	192,973
2022-11-07	$92.64	$93.10	$91.77	$92.43	$92.13	313,204
2022-11-04	$93.70	$95.67	$91.89	$93.17	$92.87	312,802
2022-11-03	$90.65	$95.07	$86.61	$93.50	$93.20	552,301
2022-11-02	$95.40	$97.27	$94.97	$95.32	$95.01	469,491
2022-11-01	$98.71	$98.80	$95.10	$95.52	$95.21	402,722
2022-10-31	$96.39	$98.14	$96.10	$98.08	$97.77	285,346
2022-10-28	$95.03	$97.78	$94.35	$97.06	$97.06	318,836
2022-10-27	$93.99	$95.75	$93.56	$94.50	$94.50	227,763
2022-10-26	$93.80	$93.94	$92.88	$93.26	$93.26	229,819
2022-10-25	$93.07	$93.66	$92.15	$93.13	$93.13	228,112
2022-10-24	$92.11	$93.69	$92.11	$93.45	$93.45	184,354
2022-10-21	$89.80	$92.51	$89.13	$92.00	$92.00	242,968
2022-10-20	$91.45	$91.75	$88.45	$89.24	$89.24	305,268
2022-10-19	$89.63	$92.05	$89.63	$91.95	$91.95	191,295
2022-10-18	$89.81	$91.00	$89.21	$90.35	$90.35	286,730
2022-10-17	$89.78	$90.42	$88.19	$88.76	$88.76	406,749
2022-10-14	$89.40	$89.75	$88.47	$89.46	$89.46	345,873
2022-10-13	$85.53	$89.37	$85.07	$88.80	$88.80	338,202
2022-10-12	$86.99	$87.73	$85.89	$86.16	$86.16	311,700
2022-10-11	$86.37	$87.67	$84.94	$86.85	$86.85	295,355
2022-10-10	$84.54	$86.60	$84.54	$86.31	$86.31	225,787
2022-10-07	$85.09	$85.20	$83.70	$84.30	$84.30	267,554
2022-10-06	$84.16	$85.42	$84.04	$85.31	$85.31	227,284
2022-10-05	$84.94	$86.00	$84.52	$84.66	$84.66	313,466
2022-10-04	$83.73	$86.24	$83.63	$85.60	$85.60	512,675
2022-10-03	$81.71	$83.83	$80.86	$83.44	$83.44	338,326
2022-09-30	$81.95	$82.81	$81.13	$81.40	$81.40	484,877
2022-09-29	$82.13	$82.99	$79.68	$82.24	$82.24	409,209
2022-09-28	$81.03	$82.64	$80.31	$82.45	$82.45	415,097
2022-09-27	$79.75	$80.94	$79.54	$80.73	$80.73	387,053
2022-09-26	$80.36	$80.77	$78.89	$79.55	$79.55	257,455
2022-09-23	$80.94	$81.63	$80.08	$80.97	$80.97	307,298
2022-09-22	$82.73	$82.94	$80.30	$81.17	$81.17	296,789
2022-09-21	$82.91	$84.19	$82.24	$82.60	$82.60	377,858
2022-09-20	$82.49	$82.81	$80.67	$82.49	$82.49	370,386
2022-09-19	$80.85	$82.83	$80.62	$82.52	$82.52	199,344
2022-09-16	$81.88	$81.92	$80.51	$81.39	$81.39	455,311
2022-09-15	$80.92	$82.45	$80.43	$81.86	$81.86	278,417
2022-09-14	$81.27	$81.39	$79.65	$81.24	$81.24	229,075
2022-09-13	$81.36	$82.30	$80.70	$81.14	$81.14	237,638
2022-09-12	$82.78	$83.20	$81.93	$82.15	$82.15	223,231
2022-09-09	$82.35	$83.10	$81.09	$82.31	$82.31	194,021
2022-09-08	$80.91	$82.42	$80.77	$82.30	$82.30	268,469
2022-09-07	$79.49	$81.51	$79.49	$81.44	$81.44	187,720
2022-09-06	$79.30	$80.24	$78.92	$79.49	$79.49	151,731
2022-09-02	$80.12	$81.23	$78.62	$79.15	$79.15	176,187
2022-09-01	$79.32	$80.38	$79.09	$79.70	$79.70	283,897
2022-08-31	$79.71	$79.97	$78.77	$79.42	$79.42	187,346
2022-08-30	$80.13	$80.64	$77.96	$79.44	$79.44	150,723
2022-08-29	$80.24	$80.65	$79.25	$80.27	$80.27	136,514
2022-08-26	$81.78	$81.78	$80.52	$80.80	$80.80	168,126
2022-08-25	$79.75	$81.58	$79.71	$81.55	$81.55	145,849
2022-08-24	$79.22	$80.24	$79.07	$79.94	$79.94	165,927
2022-08-23	$80.72	$81.48	$79.56	$79.75	$79.75	172,765
2022-08-22	$82.65	$82.65	$80.04	$80.55	$80.55	326,075
2022-08-19	$82.93	$83.47	$82.20	$82.98	$82.98	344,752
2022-08-18	$83.35	$83.59	$82.16	$82.86	$82.86	127,352
2022-08-17	$82.73	$83.37	$82.50	$83.11	$83.11	147,343
2022-08-16	$82.74	$83.86	$82.39	$83.23	$83.23	288,699
2022-08-15	$81.53	$83.12	$80.88	$82.74	$82.74	184,759
2022-08-12	$80.77	$81.86	$80.20	$81.66	$81.66	189,634
2022-08-11	$79.57	$80.58	$79.33	$80.44	$80.17	207,474
2022-08-10	$79.06	$79.54	$78.88	$79.10	$78.83	183,678
2022-08-09	$77.53	$78.62	$77.51	$78.45	$78.18	245,419
2022-08-08	$77.70	$78.55	$77.31	$77.45	$77.19	243,237
2022-08-05	$75.63	$77.81	$75.18	$77.61	$77.34	303,895
2022-08-04	$73.40	$76.22	$66.81	$75.70	$75.44	649,078
2022-08-03	$75.50	$76.00	$73.61	$75.67	$75.41	839,983
2022-08-02	$77.25	$77.28	$75.45	$75.54	$75.28	376,085
2022-08-01	$77.94	$78.08	$75.91	$77.06	$76.80	557,131
2022-07-29	$79.04	$79.12	$77.69	$77.86	$77.59	641,246
2022-07-28	$83.17	$83.18	$78.83	$78.92	$78.65	487,263
2022-07-27	$83.37	$84.62	$82.21	$82.89	$82.61	241,989
2022-07-26	$82.83	$83.71	$82.83	$83.44	$83.15	213,530
2022-07-25	$81.60	$83.08	$81.35	$82.63	$82.35	221,440
2022-07-22	$81.87	$82.34	$80.30	$81.14	$80.86	183,345
2022-07-21	$80.45	$81.69	$79.71	$81.63	$81.35	221,357
2022-07-20	$80.58	$81.48	$80.00	$80.83	$80.55	228,428
2022-07-19	$80.20	$80.86	$79.90	$80.82	$80.54	343,064
2022-07-18	$82.91	$82.93	$79.60	$79.73	$79.46	338,791
2022-07-15	$82.35	$83.58	$81.74	$82.49	$82.21	510,346
2022-07-14	$85.85	$87.25	$80.97	$81.32	$81.04	740,697
2022-07-13	$86.36	$88.60	$86.36	$87.25	$86.95	353,184
2022-07-12	$87.55	$88.39	$86.76	$87.05	$86.75	346,331
2022-07-11	$87.84	$88.51	$86.73	$87.77	$87.47	290,373
2022-07-08	$87.75	$89.04	$87.27	$88.05	$87.75	337,891
2022-07-07	$87.44	$88.80	$87.11	$87.82	$87.52	478,550
2022-07-06	$86.36	$87.23	$85.39	$86.80	$86.50	572,431
2022-07-05	$86.36	$87.04	$84.89	$86.70	$86.40	396,861
2022-07-01	$86.35	$87.84	$86.07	$87.46	$87.16	409,669
2022-06-30	$84.44	$87.01	$83.89	$86.94	$86.64	435,726
2022-06-29	$84.87	$86.17	$84.67	$85.21	$84.92	593,297
2022-06-28	$84.17	$85.94	$84.17	$85.11	$84.82	539,204
2022-06-27	$83.56	$84.43	$82.84	$83.54	$83.25	337,312
2022-06-24	$79.77	$83.09	$79.66	$82.61	$82.33	566,247
2022-06-23	$79.40	$79.97	$78.27	$79.25	$78.98	354,192
2022-06-22	$78.21	$79.58	$77.72	$79.45	$79.18	351,543
2022-06-21	$78.30	$79.10	$76.54	$78.58	$78.31	327,725
2022-06-17	$76.44	$78.83	$76.44	$77.85	$77.58	742,529
2022-06-16	$76.15	$76.63	$75.30	$75.86	$75.60	299,490
2022-06-15	$78.35	$78.76	$76.98	$77.52	$77.26	483,789
2022-06-14	$76.15	$77.80	$75.71	$77.72	$77.45	351,543
2022-06-13	$74.91	$77.00	$74.81	$76.15	$75.89	282,290
2022-06-10	$75.03	$76.54	$74.97	$76.21	$75.95	199,415
2022-06-09	$77.95	$78.25	$75.94	$76.07	$75.81	174,795
2022-06-08	$79.36	$79.36	$77.36	$77.84	$77.57	142,055
2022-06-07	$78.66	$79.71	$78.19	$79.68	$79.41	154,488
2022-06-06	$79.05	$79.64	$78.57	$79.04	$78.77	174,591
2022-06-03	$80.38	$80.50	$77.96	$78.42	$78.15	224,678
2022-06-02	$78.04	$80.68	$77.15	$80.50	$80.22	258,215
2022-06-01	$79.30	$79.30	$76.95	$77.94	$77.67	216,287
2022-05-31	$77.51	$79.53	$77.01	$79.30	$79.03	360,540
2022-05-27	$77.80	$78.56	$77.18	$78.34	$78.07	162,941
2022-05-26	$77.55	$77.87	$76.82	$77.30	$77.04	213,949
2022-05-25	$76.57	$77.55	$76.27	$76.96	$76.70	177,788
2022-05-24	$75.92	$77.26	$75.18	$77.13	$76.87	207,239
2022-05-23	$76.97	$77.57	$75.62	$76.28	$76.02	224,163
2022-05-20	$76.89	$76.89	$75.32	$76.10	$75.84	293,291
2022-05-19	$76.23	$77.06	$75.07	$76.35	$76.09	311,571
2022-05-18	$76.95	$77.69	$76.41	$77.01	$76.75	228,374
2022-05-17	$76.98	$77.91	$76.75	$77.82	$77.55	211,777
2022-05-16	$75.90	$76.75	$75.36	$76.12	$75.86	141,185
2022-05-13	$76.75	$77.43	$75.49	$76.29	$76.03	224,358
2022-05-12	$75.93	$76.80	$74.90	$76.75	$76.21	285,199
2022-05-11	$77.67	$78.18	$75.50	$75.72	$75.19	326,037
2022-05-10	$80.21	$80.73	$76.77	$77.15	$76.61	344,831
2022-05-09	$80.30	$81.10	$79.36	$79.80	$79.24	290,026
2022-05-06	$79.48	$81.72	$79.48	$81.11	$80.54	399,385
2022-05-05	$81.00	$82.50	$79.04	$80.08	$79.51	421,602
2022-05-04	$83.94	$86.04	$82.61	$85.53	$84.93	357,437
2022-05-03	$83.49	$85.10	$83.05	$83.94	$83.35	210,110
2022-05-02	$82.74	$84.61	$81.53	$83.53	$82.94	390,008
2022-04-29	$84.42	$84.85	$82.14	$82.36	$81.78	316,802
2022-04-28	$85.06	$85.73	$83.78	$84.88	$84.28	178,373
2022-04-27	$83.99	$85.88	$83.99	$85.16	$84.56	339,156
2022-04-26	$83.87	$85.06	$83.56	$83.70	$83.11	208,313
2022-04-25	$83.28	$84.62	$81.80	$84.55	$83.95	254,068
2022-04-22	$85.16	$85.77	$83.27	$83.47	$82.88	265,537
2022-04-21	$86.64	$87.33	$84.95	$85.46	$84.86	417,722
2022-04-20	$87.08	$87.59	$85.38	$85.76	$85.15	470,506
2022-04-19	$86.76	$87.65	$86.07	$86.36	$85.75	292,532
2022-04-18	$85.77	$86.51	$85.33	$86.40	$85.79	203,500
2022-04-14	$86.89	$88.00	$85.60	$85.79	$85.18	250,402
2022-04-13	$86.17	$89.59	$85.12	$86.91	$86.30	318,335
2022-04-12	$87.04	$88.09	$86.11	$86.30	$85.69	207,341
2022-04-11	$87.49	$94.35	$86.15	$86.80	$86.19	196,206
2022-04-08	$88.56	$89.00	$87.15	$87.48	$86.86	164,211
2022-04-07	$87.85	$89.11	$86.85	$88.15	$87.53	184,584
2022-04-06	$88.12	$89.19	$87.29	$88.05	$87.43	190,485
2022-04-05	$88.51	$89.62	$88.22	$88.34	$87.72	186,191
2022-04-04	$91.40	$91.40	$88.36	$88.62	$87.99	205,425
2022-04-01	$89.89	$92.11	$89.27	$91.69	$91.04	340,618
2022-03-31	$90.94	$92.13	$89.32	$89.36	$88.73	257,938
2022-03-30	$91.06	$91.33	$90.52	$91.21	$90.57	271,987
2022-03-29	$90.97	$91.63	$90.36	$90.62	$89.98	282,372
2022-03-28	$89.88	$91.10	$89.71	$90.74	$90.10	215,695
2022-03-25	$89.13	$90.56	$88.86	$90.38	$89.74	224,843
2022-03-24	$87.63	$88.85	$87.31	$88.83	$88.20	129,902
2022-03-23	$87.61	$88.36	$87.21	$87.60	$86.98	148,782
2022-03-22	$87.85	$89.16	$87.73	$87.99	$87.37	214,560
2022-03-21	$86.39	$87.83	$86.39	$87.53	$86.91	173,388
2022-03-18	$86.72	$87.07	$83.87	$86.20	$85.59	360,984
2022-03-17	$84.79	$86.55	$83.86	$86.41	$85.80	144,671
2022-03-16	$85.81	$86.32	$83.82	$85.24	$84.64	181,131
2022-03-15	$85.64	$85.95	$84.64	$85.41	$84.81	276,846
2022-03-14	$83.96	$85.47	$82.98	$85.30	$84.70	135,819
2022-03-11	$82.90	$84.51	$82.56	$83.26	$82.67	167,775
2022-03-10	$81.08	$82.87	$80.78	$82.68	$82.10	168,583
2022-03-09	$84.14	$84.38	$81.90	$82.05	$81.47	223,205
2022-03-08	$82.75	$84.62	$82.17	$82.50	$81.92	261,181
2022-03-07	$83.37	$83.44	$82.48	$82.70	$82.12	293,389
2022-03-04	$82.50	$84.41	$82.02	$83.52	$82.93	200,357
2022-03-03	$82.92	$83.65	$82.64	$83.26	$82.67	150,412
2022-03-02	$82.70	$84.52	$82.63	$82.77	$82.19	256,068
2022-03-01	$82.88	$83.40	$81.86	$82.53	$81.95	522,225
2022-02-28	$82.60	$84.00	$82.56	$83.19	$82.60	357,363
2022-02-25	$79.21	$84.38	$78.94	$83.71	$83.12	543,229
2022-02-24	$76.14	$79.20	$76.00	$79.12	$78.56	412,307
2022-02-23	$78.80	$79.51	$77.84	$78.04	$77.49	237,525
2022-02-22	$78.21	$79.00	$77.90	$78.40	$77.85	191,708
2022-02-18	$76.37	$79.00	$76.37	$78.59	$78.04	202,454
2022-02-17	$77.45	$78.01	$76.39	$76.55	$76.01	273,734
2022-02-16	$77.18	$78.59	$77.18	$78.32	$77.77	281,520
2022-02-15	$76.05	$77.73	$75.85	$77.56	$77.01	231,893
2022-02-14	$76.93	$77.13	$75.43	$75.95	$75.41	186,628
2022-02-11	$77.74	$78.36	$76.07	$76.66	$75.84	197,526
2022-02-10	$78.28	$79.56	$77.68	$78.04	$77.20	237,073
2022-02-09	$80.01	$80.38	$78.25	$78.99	$78.14	292,667
2022-02-08	$77.42	$80.52	$77.03	$80.20	$79.34	267,006
2022-02-07	$76.96	$78.12	$76.71	$77.20	$76.37	227,221
2022-02-04	$77.66	$78.94	$76.11	$76.56	$75.74	295,934
2022-02-03	$79.60	$80.26	$78.94	$79.30	$78.45	274,919
2022-02-02	$79.38	$80.19	$78.84	$79.62	$78.77	221,317
2022-02-01	$78.60	$80.04	$77.63	$79.73	$78.88	232,305
2022-01-31	$77.37	$79.58	$76.63	$78.90	$78.06	301,223
2022-01-28	$76.28	$78.27	$75.65	$78.27	$77.43	219,642
2022-01-27	$77.59	$79.09	$75.86	$76.41	$75.59	228,739
2022-01-26	$78.22	$79.35	$76.23	$77.16	$76.33	289,669
2022-01-25	$78.54	$79.70	$76.38	$78.01	$77.17	311,791
2022-01-24	$76.22	$79.69	$75.78	$79.57	$78.72	293,041
2022-01-21	$76.64	$78.68	$76.56	$77.07	$76.24	286,949
2022-01-20	$77.16	$79.38	$76.31	$77.19	$76.36	268,607
2022-01-19	$77.26	$77.90	$76.02	$76.87	$76.05	218,974
2022-01-18	$78.94	$79.00	$76.42	$76.66	$75.84	206,587
2022-01-14	$79.60	$79.76	$78.41	$79.08	$78.23	198,138
2022-01-13	$79.94	$81.08	$79.94	$80.25	$79.39	104,069
2022-01-12	$80.10	$80.67	$78.70	$79.57	$78.72	204,272
2022-01-11	$79.93	$80.37	$78.14	$80.15	$79.29	144,616
2022-01-10	$79.58	$80.21	$78.75	$79.68	$78.83	174,170
2022-01-07	$79.00	$79.99	$78.58	$79.52	$78.67	198,069
2022-01-06	$78.15	$79.38	$77.70	$79.13	$78.28	277,104
2022-01-05	$79.74	$80.45	$77.53	$77.62	$76.79	310,943
2022-01-04	$80.99	$81.60	$79.57	$79.75	$78.90	406,535
2022-01-03	$82.34	$82.52	$80.24	$80.42	$79.56	259,339
2021-12-31	$81.28	$82.63	$81.28	$81.94	$81.06	115,071
2021-12-30	$82.04	$82.77	$81.20	$81.29	$80.42	118,970
2021-12-29	$82.02	$82.28	$81.19	$81.95	$81.07	216,074
2021-12-28	$80.86	$82.37	$80.86	$81.81	$80.93	133,264
2021-12-27	$79.79	$80.79	$78.92	$80.77	$79.91	171,745
2021-12-23	$80.26	$80.46	$79.57	$79.59	$78.74	109,231
2021-12-22	$80.70	$80.70	$79.32	$79.89	$79.03	149,918
2021-12-21	$79.67	$81.09	$79.67	$80.68	$79.82	184,083
2021-12-20	$79.82	$80.15	$77.95	$78.83	$77.99	248,448
2021-12-17	$82.77	$83.18	$81.00	$81.17	$80.30	539,780
2021-12-16	$83.72	$84.43	$82.13	$82.88	$81.99	188,495
2021-12-15	$82.63	$83.46	$81.78	$83.21	$82.32	225,281
2021-12-14	$82.10	$84.20	$81.51	$82.49	$81.61	229,145
2021-12-13	$81.49	$83.15	$80.74	$82.31	$81.43	198,155
2021-12-10	$82.00	$82.98	$80.02	$81.97	$81.09	146,957
2021-12-09	$79.76	$81.84	$79.31	$81.50	$80.63	231,108
2021-12-08	$80.27	$80.82	$79.57	$80.55	$79.69	135,237
2021-12-07	$79.92	$80.86	$79.51	$80.50	$79.64	129,486
2021-12-06	$77.97	$79.98	$77.50	$79.34	$78.49	193,078
2021-12-03	$77.95	$78.21	$75.88	$76.81	$75.99	200,408
2021-12-02	$75.25	$79.47	$74.86	$78.00	$77.16	203,966
2021-12-01	$76.95	$78.08	$74.65	$74.79	$73.99	156,517
2021-11-30	$76.02	$78.14	$74.89	$75.54	$74.73	290,795
2021-11-29	$79.37	$81.91	$77.06	$77.15	$76.32	146,583
2021-11-26	$79.18	$80.57	$77.10	$78.09	$77.25	195,552
2021-11-24	$81.64	$82.35	$81.34	$81.72	$80.84	123,795
2021-11-23	$80.47	$82.22	$80.39	$82.10	$81.22	133,627
2021-11-22	$78.56	$81.35	$77.04	$80.36	$79.50	159,214
2021-11-19	$78.55	$78.95	$77.82	$78.15	$77.31	420,275
2021-11-18	$78.97	$79.13	$77.87	$78.89	$78.05	178,223
2021-11-17	$79.60	$79.60	$77.88	$78.95	$78.10	131,418
2021-11-16	$80.00	$80.67	$79.30	$79.59	$78.74	163,579
2021-11-15	$80.29	$80.49	$79.59	$79.98	$79.12	95,764
2021-11-12	$79.66	$91.46	$79.29	$79.98	$79.12	112,776
2021-11-11	$79.67	$80.61	$79.30	$79.93	$78.80	96,751
2021-11-10	$79.98	$80.28	$79.53	$79.73	$78.60	137,700
2021-11-09	$80.04	$81.11	$79.33	$79.81	$78.68	134,772
2021-11-08	$81.49	$81.92	$79.84	$80.20	$79.06	159,533
2021-11-05	$79.93	$81.76	$79.93	$81.46	$80.31	172,039
2021-11-04	$80.38	$80.73	$78.67	$79.18	$78.06	100,776
2021-11-03	$78.70	$81.71	$78.70	$80.54	$79.40	174,019
2021-11-02	$78.55	$79.61	$77.85	$79.27	$78.15	149,305
2021-11-01	$78.52	$78.61	$74.58	$77.93	$76.83	246,358
2021-10-29	$77.43	$79.21	$77.43	$78.37	$77.26	273,765
2021-10-28	$78.04	$79.11	$75.58	$77.07	$75.98	293,347
2021-10-27	$80.27	$80.49	$77.44	$77.97	$76.87	156,431
2021-10-26	$80.22	$81.21	$79.22	$80.46	$79.32	149,916
2021-10-25	$78.80	$80.32	$77.97	$79.87	$78.74	135,312
2021-10-22	$78.49	$79.41	$77.91	$78.59	$77.48	83,327
2021-10-21	$77.86	$78.63	$77.77	$78.52	$77.41	113,925
2021-10-20	$76.81	$78.95	$76.21	$77.98	$76.88	112,267
2021-10-19	$78.44	$79.69	$76.91	$77.09	$76.00	144,962
2021-10-18	$78.16	$79.25	$77.30	$77.44	$76.34	112,342
2021-10-15	$79.29	$80.45	$77.88	$78.58	$77.47	223,946
2021-10-14	$77.72	$78.42	$77.42	$78.10	$76.99	111,868
2021-10-13	$77.26	$77.76	$76.35	$77.35	$76.25	96,388
2021-10-12	$76.16	$77.71	$74.66	$77.33	$76.24	130,902
2021-10-11	$78.25	$78.78	$76.12	$76.15	$75.07	143,272
2021-10-08	$79.25	$79.54	$78.05	$78.19	$77.08	100,391
2021-10-07	$78.29	$79.71	$78.05	$79.09	$77.97	132,045
2021-10-06	$76.52	$77.66	$75.66	$77.52	$76.42	123,478
2021-10-05	$75.03	$77.20	$74.29	$76.96	$75.87	236,246
2021-10-04	$75.85	$76.43	$74.65	$74.86	$73.80	173,469
2021-10-01	$75.87	$76.97	$74.31	$76.03	$74.95	196,095
2021-09-30	$77.57	$78.25	$75.39	$75.53	$74.46	155,799
2021-09-29	$76.82	$77.48	$76.17	$77.05	$75.96	117,408
2021-09-28	$79.60	$80.97	$76.01	$76.77	$75.68	177,185
2021-09-27	$79.53	$80.28	$78.76	$79.45	$78.32	259,192
2021-09-24	$78.00	$79.26	$78.00	$79.04	$77.92	129,317
2021-09-23	$77.21	$78.88	$77.21	$78.14	$77.03	188,604
2021-09-22	$76.19	$77.70	$75.62	$77.01	$75.92	168,168
2021-09-21	$76.64	$77.29	$75.25	$75.57	$74.50	143,514
2021-09-20	$76.08	$77.20	$74.60	$75.81	$74.74	235,562
2021-09-17	$78.02	$78.46	$77.20	$77.38	$76.28	727,011
2021-09-16	$78.74	$79.08	$77.11	$77.73	$76.63	140,916
2021-09-15	$79.09	$79.22	$77.95	$78.50	$77.39	164,914
2021-09-14	$80.61	$80.66	$78.72	$79.18	$78.06	199,936
2021-09-13	$80.86	$81.13	$79.59	$80.23	$79.09	110,208
2021-09-10	$81.37	$81.59	$80.13	$80.35	$79.21	136,803
2021-09-09	$82.08	$83.16	$81.14	$81.30	$80.15	118,167
2021-09-08	$81.75	$82.30	$81.29	$82.14	$80.98	231,721
2021-09-07	$83.46	$83.74	$81.62	$81.82	$80.66	134,836
2021-09-03	$82.99	$83.74	$82.65	$83.37	$82.19	201,405
2021-09-02	$84.44	$85.27	$82.97	$83.32	$82.14	154,022
2021-09-01	$83.85	$84.62	$83.06	$84.04	$82.85	175,425
2021-08-31	$83.75	$84.42	$79.37	$83.57	$82.39	145,588
2021-08-30	$84.99	$85.37	$83.79	$84.02	$82.83	129,616
2021-08-27	$82.95	$84.82	$82.95	$84.69	$83.49	219,225
2021-08-26	$84.00	$84.58	$82.84	$82.93	$81.76	87,484
2021-08-25	$84.25	$85.08	$84.04	$84.09	$82.90	64,345
2021-08-24	$85.12	$85.43	$83.96	$84.36	$83.17	89,336
2021-08-23	$85.41	$86.25	$84.75	$84.83	$83.63	118,606
2021-08-20	$84.25	$86.07	$83.79	$85.18	$83.97	138,539
2021-08-19	$83.21	$84.95	$82.54	$84.40	$83.20	127,779
2021-08-18	$84.31	$84.62	$83.57	$83.70	$82.51	110,353
2021-08-17	$84.26	$84.84	$83.55	$84.74	$83.54	113,814
2021-08-16	$83.23	$84.31	$82.30	$84.14	$82.95	53,898
2021-08-13	$83.84	$83.99	$83.23	$83.70	$82.51	78,136
2021-08-12	$84.61	$84.64	$83.49	$83.89	$82.70	84,566
2021-08-11	$83.80	$84.45	$83.25	$84.36	$82.92	94,212
2021-08-10	$83.11	$84.02	$82.94	$83.62	$82.19	89,563
2021-08-09	$82.75	$83.37	$81.89	$83.28	$81.86	121,295
2021-08-06	$81.78	$82.88	$81.22	$82.80	$81.39	114,146
2021-08-05	$79.89	$81.04	$79.82	$80.95	$79.57	84,178
2021-08-04	$79.85	$80.70	$78.78	$79.35	$77.99	123,194
2021-08-03	$80.74	$82.45	$79.95	$80.73	$79.35	149,482
2021-08-02	$81.86	$82.83	$80.67	$80.80	$79.42	119,697
2021-07-30	$80.19	$81.69	$80.19	$81.35	$79.96	197,258
2021-07-29	$79.80	$80.65	$78.64	$80.20	$78.83	107,047
2021-07-28	$79.06	$79.26	$77.19	$78.56	$77.22	171,715
2021-07-27	$77.66	$78.96	$77.41	$78.65	$77.31	110,276
2021-07-26	$78.05	$78.88	$77.92	$78.30	$76.96	67,208
2021-07-23	$77.43	$78.17	$76.96	$77.94	$76.61	79,639
2021-07-22	$77.97	$78.04	$76.85	$76.97	$75.65	113,810
2021-07-21	$78.74	$79.79	$78.26	$78.41	$77.07	133,256
2021-07-20	$76.25	$79.73	$76.25	$78.19	$76.85	317,293
2021-07-19	$77.39	$78.25	$75.55	$76.12	$74.82	191,468
2021-07-16	$78.82	$79.10	$78.14	$78.56	$77.22	161,510
2021-07-15	$77.11	$78.19	$76.52	$78.17	$76.83	113,140
2021-07-14	$77.21	$77.83	$76.91	$77.42	$76.10	153,382
2021-07-13	$78.74	$79.41	$77.46	$77.67	$76.34	132,764
2021-07-12	$79.13	$79.54	$78.48	$79.11	$77.76	232,797
2021-07-09	$79.23	$79.80	$78.84	$79.53	$78.17	288,549
2021-07-08	$78.79	$80.08	$77.92	$78.15	$76.81	167,457
2021-07-07	$78.69	$80.56	$78.60	$80.09	$78.72	170,117
2021-07-06	$80.56	$81.19	$78.15	$79.19	$77.84	196,880
2021-07-02	$82.01	$82.07	$80.81	$80.90	$79.52	148,220
2021-07-01	$81.29	$82.58	$80.86	$82.01	$80.61	192,760
2021-06-30	$80.89	$81.69	$80.75	$81.15	$79.76	346,450
2021-06-29	$79.70	$81.17	$79.65	$81.04	$79.66	284,096
2021-06-28	$79.81	$80.35	$78.87	$79.63	$78.27	345,585
2021-06-25	$79.18	$80.40	$79.08	$79.85	$78.49	845,332
2021-06-24	$77.67	$79.00	$77.50	$78.99	$77.64	149,619
2021-06-23	$77.53	$78.54	$77.20	$77.92	$76.59	240,888
2021-06-22	$76.99	$77.86	$76.10	$77.64	$76.31	221,718
2021-06-21	$74.98	$77.08	$74.49	$77.01	$75.69	194,100
2021-06-18	$75.50	$76.36	$73.90	$74.47	$73.20	550,913
2021-06-17	$77.35	$78.50	$75.71	$76.27	$74.97	233,586
2021-06-16	$77.29	$77.99	$76.99	$77.17	$75.85	334,421
2021-06-15	$76.50	$78.31	$75.96	$77.56	$76.23	217,403
2021-06-14	$75.69	$77.00	$75.55	$76.48	$75.17	167,210
2021-06-11	$75.98	$77.12	$75.89	$77.11	$75.79	271,241
2021-06-10	$75.44	$75.80	$74.70	$75.53	$74.24	218,082
2021-06-09	$76.36	$76.71	$74.83	$74.95	$73.67	118,315
2021-06-08	$75.23	$76.71	$74.82	$76.51	$75.20	161,201
2021-06-07	$76.25	$76.25	$75.26	$75.43	$74.14	181,704
2021-06-04	$76.13	$76.49	$75.50	$76.26	$74.96	146,438
2021-06-03	$75.73	$76.48	$75.06	$76.25	$74.95	215,492
2021-06-02	$76.46	$76.46	$75.57	$75.95	$74.65	212,350
2021-06-01	$75.81	$76.11	$75.10	$75.92	$74.62	156,226
2021-05-28	$75.97	$76.04	$74.51	$75.27	$73.98	194,360
2021-05-27	$75.79	$76.30	$75.10	$75.47	$74.18	291,619
2021-05-26	$75.98	$76.68	$75.12	$75.15	$73.87	177,701
2021-05-25	$77.23	$77.98	$75.52	$75.52	$74.23	372,192
2021-05-24	$77.69	$77.94	$76.58	$77.26	$75.94	258,204
2021-05-21	$77.00	$77.85	$76.54	$77.52	$76.20	323,789
2021-05-20	$75.44	$76.75	$75.31	$76.53	$75.22	163,929
2021-05-19	$75.11	$75.75	$74.72	$75.70	$74.41	154,390
2021-05-18	$76.49	$77.02	$75.74	$76.00	$74.70	265,998
2021-05-17	$76.20	$76.84	$75.38	$76.69	$75.38	172,228
2021-05-14	$76.35	$76.75	$76.13	$76.60	$75.29	144,706
2021-05-13	$73.25	$76.72	$73.21	$76.13	$74.83	224,070
2021-05-12	$75.89	$76.13	$73.42	$73.50	$72.01	148,261
2021-05-11	$75.77	$76.43	$75.48	$75.96	$74.42	258,830
2021-05-10	$77.75	$78.00	$76.39	$76.75	$75.19	258,266
2021-05-07	$76.41	$77.62	$76.21	$77.43	$75.86	156,236
2021-05-06	$75.79	$76.96	$75.38	$76.96	$75.40	174,043
2021-05-05	$76.06	$76.06	$73.94	$75.47	$73.94	253,959
2021-05-04	$76.97	$77.59	$75.91	$75.96	$74.42	246,466
2021-05-03	$76.98	$77.64	$75.78	$77.17	$75.60	216,433
2021-04-30	$76.33	$77.10	$75.45	$76.14	$74.59	298,294
2021-04-29	$76.25	$78.99	$75.30	$77.01	$75.45	278,944
2021-04-28	$76.85	$76.85	$75.00	$75.38	$73.85	188,250
2021-04-27	$76.76	$77.77	$76.19	$76.62	$75.06	140,967
2021-04-26	$77.03	$77.84	$76.65	$77.00	$75.44	213,525
2021-04-23	$76.02	$77.42	$75.97	$76.77	$75.21	205,519
2021-04-22	$77.19	$77.19	$75.72	$75.87	$74.33	172,324
2021-04-21	$76.16	$77.53	$75.96	$77.45	$75.88	184,383
2021-04-20	$76.57	$77.16	$76.08	$76.28	$74.73	144,568
2021-04-19	$77.34	$77.61	$76.43	$77.00	$75.44	164,175
2021-04-16	$77.59	$77.72	$75.76	$77.49	$75.92	334,980
2021-04-15	$76.48	$77.82	$75.59	$76.37	$74.82	131,909
2021-04-14	$74.80	$76.62	$74.80	$76.10	$74.55	103,637
2021-04-13	$75.99	$76.36	$74.96	$75.09	$73.57	153,621
2021-04-12	$75.33	$75.96	$74.60	$75.95	$74.41	261,090
2021-04-09	$74.95	$75.77	$74.30	$75.51	$73.98	222,825
2021-04-08	$74.40	$74.92	$73.68	$74.80	$73.28	167,909
2021-04-07	$74.74	$75.12	$73.54	$74.54	$73.03	206,068
2021-04-06	$73.87	$75.07	$73.13	$74.61	$73.09	145,707
2021-04-05	$74.01	$74.21	$72.81	$73.85	$72.35	154,484
2021-04-01	$72.49	$73.62	$72.00	$73.33	$71.84	120,933
2021-03-31	$73.10	$73.94	$71.75	$72.54	$71.07	155,575
2021-03-30	$73.46	$74.87	$73.08	$73.30	$71.81	182,450
2021-03-29	$74.01	$75.30	$73.06	$73.17	$71.68	329,263
2021-03-26	$74.25	$74.67	$72.68	$74.42	$72.91	247,678
2021-03-25	$72.08	$73.90	$70.70	$73.46	$71.97	222,293
2021-03-24	$72.62	$74.02	$72.01	$72.05	$70.59	264,365
2021-03-23	$71.41	$72.76	$71.41	$71.89	$70.43	329,575
2021-03-22	$73.28	$74.04	$72.05	$72.15	$70.68	226,123
2021-03-19	$75.84	$75.84	$72.85	$73.73	$72.23	734,406
2021-03-18	$77.30	$77.84	$75.75	$75.90	$74.36	229,293
2021-03-17	$77.07	$77.45	$75.61	$77.36	$75.79	210,475
2021-03-16	$76.77	$76.92	$75.63	$76.85	$75.29	142,228
2021-03-15	$76.46	$77.38	$74.48	$77.25	$75.68	221,946
2021-03-12	$76.45	$77.12	$75.36	$75.97	$74.43	317,421
2021-03-11	$75.53	$76.17	$74.72	$75.97	$74.43	261,728
2021-03-10	$73.91	$77.01	$73.63	$75.66	$74.12	251,384
2021-03-09	$74.34	$75.23	$72.38	$73.98	$72.48	439,170
2021-03-08	$71.68	$75.10	$71.08	$74.54	$73.03	326,521
2021-03-05	$69.43	$71.32	$67.15	$71.24	$69.79	269,260
2021-03-04	$69.33	$70.42	$67.96	$68.39	$67.00	202,334
2021-03-03	$68.51	$70.30	$68.33	$69.16	$67.76	149,530
2021-03-02	$69.82	$70.48	$68.54	$68.64	$67.25	200,081
2021-03-01	$69.00	$70.59	$68.27	$70.13	$68.71	183,736
2021-02-26	$67.26	$68.94	$67.22	$67.83	$66.45	282,106
2021-02-25	$69.75	$70.46	$67.09	$68.05	$66.67	442,438
2021-02-24	$68.74	$69.73	$67.67	$69.54	$68.13	246,683
2021-02-23	$68.49	$69.84	$67.51	$68.15	$66.77	221,671
2021-02-22	$67.00	$68.47	$66.97	$68.39	$67.00	255,759
2021-02-19	$67.22	$67.93	$66.72	$67.17	$65.81	157,705
2021-02-18	$66.94	$67.62	$66.22	$67.04	$65.68	165,871
2021-02-17	$65.66	$67.57	$65.66	$67.30	$65.93	231,280
2021-02-16	$68.08	$68.08	$65.81	$66.03	$64.69	159,934
2021-02-12	$68.22	$68.84	$66.68	$67.72	$66.34	164,328
2021-02-11	$66.00	$68.85	$65.50	$68.75	$67.35	306,287
2021-02-10	$66.04	$66.78	$65.66	$66.40	$64.82	291,000
2021-02-09	$65.31	$66.89	$65.00	$66.04	$64.46	317,428
2021-02-08	$64.66	$65.95	$64.36	$65.79	$64.22	328,385
2021-02-05	$64.71	$65.15	$63.88	$64.72	$63.18	307,197
2021-02-04	$63.94	$65.05	$62.81	$64.50	$62.96	253,325
2021-02-03	$64.48	$65.25	$63.01	$63.60	$62.08	256,696
2021-02-02	$65.75	$65.83	$64.32	$64.78	$63.23	305,661
2021-02-01	$65.68	$66.04	$63.93	$64.96	$63.41	266,273
2021-01-29	$68.17	$68.17	$64.94	$64.98	$63.43	317,246
2021-01-28	$68.09	$68.09	$66.01	$67.17	$65.57	302,864
2021-01-27	$66.05	$67.22	$65.32	$66.91	$65.31	305,917
2021-01-26	$68.60	$68.60	$67.01	$67.71	$66.09	157,149
2021-01-25	$66.48	$68.23	$66.05	$68.15	$66.52	252,545
2021-01-22	$66.62	$67.13	$65.91	$66.95	$65.35	186,536
2021-01-21	$69.00	$69.98	$67.48	$67.50	$65.89	165,216
2021-01-20	$68.51	$69.44	$67.80	$68.94	$67.30	201,622
2021-01-19	$68.65	$68.75	$67.72	$68.49	$66.86	278,302
2021-01-15	$67.63	$68.40	$66.91	$67.91	$66.29	210,579
2021-01-14	$69.18	$69.75	$67.83	$68.34	$66.71	175,891
2021-01-13	$69.95	$70.74	$68.63	$68.75	$67.11	171,325
2021-01-12	$69.40	$70.59	$68.50	$70.27	$68.59	112,462
2021-01-11	$68.41	$69.63	$68.41	$69.07	$67.42	82,046
2021-01-08	$70.32	$70.36	$68.24	$69.27	$67.62	176,511
2021-01-07	$70.06	$70.38	$69.45	$70.28	$68.60	304,533
2021-01-06	$66.56	$70.38	$66.56	$69.90	$68.23	308,932
2021-01-05	$65.00	$66.02	$64.95	$65.52	$63.96	205,243
2021-01-04	$67.03	$67.40	$64.77	$65.02	$63.47	252,511
2020-12-31	$66.65	$67.25	$66.43	$66.98	$65.38	153,487
2020-12-30	$66.40	$67.15	$66.09	$66.84	$65.25	96,847
2020-12-29	$67.45	$67.45	$65.78	$66.16	$64.58	107,814
2020-12-28	$67.08	$67.49	$66.48	$67.13	$65.53	112,942
2020-12-24	$66.76	$67.18	$65.86	$66.85	$65.26	83,553
2020-12-23	$66.94	$67.46	$65.73	$66.72	$65.13	149,161
2020-12-22	$66.59	$67.01	$65.70	$66.45	$64.86	190,700
2020-12-21	$67.59	$68.01	$65.11	$66.70	$65.11	286,786
2020-12-18	$68.70	$69.35	$67.62	$68.02	$66.40	764,145
2020-12-17	$66.63	$69.05	$66.63	$68.51	$66.88	177,891
2020-12-16	$68.42	$68.96	$67.77	$68.51	$66.88	226,822
2020-12-15	$66.92	$68.17	$66.42	$68.16	$66.53	166,514
2020-12-14	$66.82	$67.03	$65.37	$66.13	$64.55	263,813
2020-12-11	$65.25	$66.44	$65.09	$65.76	$64.19	188,877
2020-12-10	$65.15	$66.29	$64.69	$66.10	$64.52	167,683
2020-12-09	$65.81	$66.27	$64.90	$65.90	$64.33	222,967
2020-12-08	$63.81	$65.78	$62.25	$65.67	$64.10	226,590
2020-12-07	$65.01	$65.79	$63.88	$64.38	$62.84	131,473
2020-12-04	$64.38	$65.37	$64.38	$65.30	$63.74	190,960
2020-12-03	$65.17	$65.17	$63.12	$63.80	$62.28	212,157
2020-12-02	$63.16	$64.39	$62.38	$64.20	$62.67	211,712
2020-12-01	$62.80	$63.42	$62.35	$63.18	$61.67	247,874
2020-11-30	$63.08	$63.47	$61.68	$61.82	$60.35	299,365
2020-11-27	$64.37	$64.37	$63.33	$63.78	$62.26	103,044
2020-11-25	$64.64	$65.10	$63.26	$64.50	$62.96	173,054
2020-11-24	$63.40	$65.09	$62.74	$64.90	$63.35	292,113
2020-11-23	$62.73	$64.16	$61.51	$62.57	$61.08	243,179
2020-11-20	$60.54	$62.01	$60.54	$61.93	$60.45	295,602
2020-11-19	$61.78	$61.78	$60.23	$61.34	$59.88	235,218
2020-11-18	$63.19	$63.73	$62.29	$62.37	$60.88	246,807
2020-11-17	$62.70	$63.61	$61.65	$63.13	$61.62	253,418
2020-11-16	$61.81	$63.56	$61.74	$63.56	$62.04	281,074
2020-11-13	$59.22	$61.02	$59.03	$60.62	$59.17	216,805
2020-11-12	$59.66	$60.48	$57.62	$58.75	$57.35	198,442
2020-11-11	$61.43	$61.43	$60.20	$60.77	$59.07	172,955
2020-11-10	$59.81	$61.50	$59.22	$61.26	$59.55	239,398
2020-11-09	$59.76	$61.38	$58.31	$58.41	$56.77	291,537
2020-11-06	$55.22	$55.76	$54.30	$55.27	$53.72	226,453
2020-11-05	$54.01	$55.14	$52.56	$55.03	$53.49	148,407
2020-11-04	$53.33	$54.79	$52.88	$53.95	$52.44	208,297
2020-11-03	$54.77	$54.83	$53.66	$54.32	$52.80	769,768
2020-11-02	$52.72	$54.04	$52.52	$53.59	$52.09	457,943
2020-10-30	$53.86	$54.59	$51.46	$52.06	$50.60	542,899
2020-10-29	$52.46	$55.16	$52.21	$53.92	$52.41	491,923
2020-10-28	$53.09	$53.96	$52.62	$52.85	$51.37	380,543
2020-10-27	$55.53	$55.87	$53.89	$54.04	$52.53	186,923
2020-10-26	$55.59	$55.70	$54.75	$55.67	$54.11	242,232
2020-10-23	$56.39	$56.91	$55.68	$56.33	$54.75	238,483
2020-10-22	$54.54	$56.27	$53.57	$55.95	$54.38	335,532
2020-10-21	$51.77	$54.43	$51.61	$54.23	$52.71	248,583
2020-10-20	$50.99	$52.10	$50.67	$51.64	$50.19	211,661
2020-10-19	$52.24	$52.77	$50.81	$50.92	$49.49	159,849
2020-10-16	$52.65	$53.03	$52.05	$52.50	$51.03	228,717
2020-10-15	$51.74	$53.02	$51.37	$52.82	$51.34	136,224
2020-10-14	$52.63	$54.62	$52.29	$52.37	$50.90	149,092
2020-10-13	$55.02	$55.02	$52.45	$52.80	$51.32	274,977
2020-10-12	$53.64	$55.54	$53.53	$55.47	$53.92	216,680
2020-10-09	$53.81	$54.62	$53.16	$53.69	$52.19	148,582
2020-10-08	$53.61	$54.46	$52.82	$53.54	$52.04	178,861
2020-10-07	$53.42	$53.85	$52.87	$53.63	$52.13	162,561
2020-10-06	$54.21	$54.48	$52.85	$52.87	$51.39	211,455
2020-10-05	$52.90	$53.59	$52.26	$53.52	$52.02	202,450
2020-10-02	$51.24	$52.36	$50.61	$52.33	$50.87	226,437
2020-10-01	$51.54	$52.04	$50.49	$52.01	$50.55	298,867
2020-09-30	$50.55	$51.65	$50.55	$51.49	$50.05	321,216
2020-09-29	$49.99	$50.67	$49.72	$50.55	$49.14	387,320
2020-09-28	$49.77	$50.56	$49.77	$49.99	$48.59	196,974
2020-09-25	$49.22	$49.50	$48.66	$49.20	$47.82	226,815
2020-09-24	$48.73	$50.18	$48.13	$49.61	$48.22	248,590
2020-09-23	$49.60	$50.40	$48.63	$48.64	$47.28	337,760
2020-09-22	$49.78	$50.40	$49.20	$49.81	$48.42	327,849
2020-09-21	$49.86	$50.29	$48.04	$49.55	$48.16	346,555
2020-09-18	$53.08	$53.29	$50.64	$51.01	$49.58	893,495
2020-09-17	$53.06	$53.07	$52.11	$52.56	$51.09	300,995
2020-09-16	$53.22	$54.12	$52.83	$53.61	$52.11	309,574
2020-09-15	$54.44	$55.00	$52.95	$53.06	$51.57	303,990
2020-09-14	$55.13	$55.32	$54.03	$54.31	$52.79	282,786
2020-09-11	$56.39	$56.39	$54.64	$54.85	$53.31	310,808
2020-09-10	$58.99	$60.68	$56.07	$56.21	$54.64	318,726
2020-09-09	$58.81	$59.42	$58.20	$58.62	$56.98	288,062
2020-09-08	$58.95	$59.09	$57.19	$58.34	$56.71	281,986
2020-09-04	$61.25	$61.25	$59.07	$59.43	$57.77	205,547
2020-09-03	$61.17	$62.16	$59.65	$60.17	$58.49	200,915
2020-09-02	$59.95	$61.38	$59.95	$60.91	$59.21	170,638
2020-09-01	$59.39	$60.27	$58.73	$60.12	$58.44	228,276
2020-08-31	$59.60	$60.18	$59.21	$59.81	$58.14	312,950
2020-08-28	$59.71	$59.92	$58.76	$59.86	$58.18	213,915
2020-08-27	$58.07	$59.81	$58.07	$59.17	$57.51	183,011
2020-08-26	$58.24	$58.58	$57.66	$57.86	$56.24	190,180
2020-08-25	$57.88	$58.36	$57.42	$58.16	$56.53	274,129
2020-08-24	$57.38	$57.38	$56.67	$57.31	$55.71	168,012
2020-08-21	$55.48	$56.84	$55.48	$56.76	$55.17	832,875
2020-08-20	$55.26	$56.11	$55.26	$55.78	$54.22	191,402
2020-08-19	$56.52	$56.92	$55.61	$55.90	$54.34	190,603
2020-08-18	$55.22	$56.71	$54.92	$56.64	$55.05	345,373
2020-08-17	$55.04	$56.35	$54.65	$54.97	$53.43	218,595
2020-08-14	$55.38	$55.74	$54.78	$55.32	$53.77	290,686
2020-08-13	$55.94	$56.18	$55.39	$55.85	$54.29	162,845
2020-08-12	$57.85	$57.85	$56.13	$56.43	$54.63	169,026
2020-08-11	$57.26	$57.71	$56.60	$57.04	$55.22	241,619
2020-08-10	$57.09	$57.39	$56.22	$56.35	$54.55	292,970
2020-08-07	$54.78	$56.83	$54.68	$56.81	$54.99	262,833
2020-08-06	$54.58	$55.51	$54.51	$55.22	$53.45	203,472
2020-08-05	$55.42	$55.64	$54.63	$54.79	$53.04	304,740
2020-08-04	$55.19	$55.19	$54.24	$54.77	$53.02	381,781
2020-08-03	$54.43	$55.46	$53.89	$54.98	$53.22	321,099
2020-07-31	$54.98	$55.29	$53.62	$54.34	$52.60	518,211
2020-07-30	$56.86	$57.15	$54.36	$55.35	$53.58	587,408
2020-07-29	$57.09	$58.42	$56.39	$58.20	$56.34	278,111
2020-07-28	$57.45	$57.61	$56.54	$56.86	$55.04	169,307
2020-07-27	$57.55	$57.93	$56.59	$57.51	$55.67	306,723
2020-07-24	$57.70	$57.92	$56.37	$57.79	$55.94	221,612
2020-07-23	$56.40	$57.94	$56.40	$57.55	$55.71	195,880
2020-07-22	$55.64	$56.72	$55.54	$56.60	$54.79	254,833
2020-07-21	$56.53	$57.61	$55.76	$56.04	$54.25	313,548
2020-07-20	$56.25	$56.55	$55.83	$56.09	$54.30	292,246
2020-07-17	$56.95	$56.98	$55.99	$56.31	$54.51	268,379
2020-07-16	$55.68	$58.07	$54.62	$57.02	$55.20	370,161
2020-07-15	$55.65	$57.17	$55.65	$56.13	$54.34	352,803
2020-07-14	$53.23	$54.45	$52.78	$54.31	$52.57	201,545
2020-07-13	$53.94	$54.29	$52.84	$53.33	$51.62	199,562
2020-07-10	$51.56	$53.44	$51.45	$53.29	$51.59	173,651
2020-07-09	$52.03	$52.56	$51.14	$51.28	$49.64	377,091
2020-07-08	$51.41	$52.40	$51.33	$52.37	$50.70	232,863
2020-07-07	$51.36	$52.03	$51.10	$51.43	$49.79	309,848
2020-07-06	$52.80	$52.82	$51.35	$51.93	$50.27	193,166
2020-07-02	$52.79	$53.15	$51.25	$51.56	$49.91	190,906
2020-07-01	$52.69	$53.15	$51.56	$51.59	$49.94	226,348
2020-06-30	$52.14	$53.17	$52.09	$52.74	$51.05	229,400
2020-06-29	$50.95	$52.66	$50.35	$52.41	$50.73	294,279
2020-06-26	$51.07	$51.21	$49.91	$50.05	$48.45	830,665
2020-06-25	$50.18	$51.69	$49.89	$51.67	$50.02	183,987
2020-06-24	$51.44	$51.44	$49.70	$50.52	$48.90	254,501
2020-06-23	$52.24	$52.70	$51.28	$51.84	$50.18	268,049
2020-06-22	$50.92	$51.76	$50.32	$51.27	$49.63	162,132
2020-06-19	$52.66	$52.66	$50.96	$51.39	$49.75	485,504
2020-06-18	$51.13	$52.88	$51.00	$52.05	$50.39	233,187
2020-06-17	$52.76	$52.76	$51.42	$51.72	$50.07	218,765
2020-06-16	$54.16	$54.27	$51.95	$52.53	$50.85	214,598
2020-06-15	$48.39	$52.38	$48.07	$52.00	$50.34	299,057
2020-06-12	$52.48	$52.50	$48.81	$50.24	$48.63	328,386
2020-06-11	$52.43	$53.33	$50.21	$50.28	$48.67	336,475
2020-06-10	$56.06	$56.06	$54.59	$54.77	$53.02	249,290
2020-06-09	$56.80	$57.46	$56.15	$56.42	$54.62	238,704
2020-06-08	$58.21	$58.56	$57.35	$57.96	$56.11	242,469
2020-06-05	$57.18	$58.49	$56.34	$57.47	$55.63	321,114
2020-06-04	$54.22	$54.65	$53.80	$54.49	$52.75	267,527
2020-06-03	$54.53	$56.43	$54.20	$54.97	$53.21	251,752
2020-06-02	$53.00	$54.31	$52.22	$53.45	$51.74	215,361
2020-06-01	$52.87	$52.87	$51.64	$52.14	$50.47	264,058
2020-05-29	$52.41	$52.97	$51.83	$52.45	$50.77	343,003
2020-05-28	$55.77	$55.77	$52.61	$53.13	$51.43	325,861
2020-05-27	$54.51	$55.12	$53.86	$54.98	$53.22	309,147
2020-05-26	$54.35	$55.19	$52.71	$52.98	$51.29	344,414
2020-05-22	$52.40	$52.72	$51.41	$52.39	$50.71	327,674
2020-05-21	$50.69	$52.13	$50.66	$52.00	$50.34	416,176
2020-05-20	$50.05	$51.05	$49.56	$50.68	$49.06	270,767
2020-05-19	$51.31	$51.44	$49.19	$49.20	$47.63	444,411
2020-05-18	$48.88	$51.12	$48.84	$50.96	$49.33	556,766
2020-05-15	$43.84	$46.65	$43.13	$46.52	$45.03	618,090
2020-05-14	$42.75	$44.39	$42.14	$44.24	$42.61	465,683
2020-05-13	$44.60	$44.77	$42.35	$42.90	$41.32	314,546
2020-05-12	$47.68	$47.88	$45.23	$45.27	$43.61	343,537
2020-05-11	$47.55	$48.46	$46.86	$47.51	$45.76	449,636
2020-05-08	$47.23	$48.18	$46.60	$48.15	$46.38	329,020
2020-05-07	$45.86	$47.33	$45.40	$46.17	$44.47	388,422
2020-05-06	$46.86	$47.16	$45.09	$45.22	$43.56	630,541
2020-05-05	$48.92	$50.21	$48.13	$48.87	$47.07	315,728
2020-05-04	$46.91	$47.99	$46.14	$47.99	$46.23	296,891
2020-05-01	$48.77	$49.34	$47.18	$47.48	$45.74	306,039
2020-04-30	$51.63	$51.92	$49.79	$50.13	$48.29	492,382
2020-04-29	$52.45	$53.59	$51.06	$52.72	$50.78	366,344
2020-04-28	$51.65	$52.30	$50.35	$50.89	$49.02	386,922
2020-04-27	$48.82	$51.13	$48.55	$50.57	$48.71	328,387
2020-04-24	$48.27	$48.84	$47.37	$48.32	$46.54	251,457
2020-04-23	$49.02	$49.70	$48.11	$48.19	$46.42	269,439
2020-04-22	$50.31	$50.31	$48.67	$48.83	$47.04	191,130
2020-04-21	$48.80	$49.75	$48.43	$49.27	$47.46	234,110
2020-04-20	$50.09	$51.00	$49.73	$50.29	$48.44	212,993
2020-04-17	$51.78	$52.28	$50.02	$51.12	$49.24	336,823
2020-04-16	$49.29	$50.18	$48.16	$49.98	$48.14	368,930
2020-04-15	$51.63	$51.81	$49.46	$49.48	$47.66	292,467
2020-04-14	$52.88	$53.88	$52.41	$53.44	$51.48	314,245
2020-04-13	$52.29	$53.12	$50.78	$51.86	$49.95	295,122
2020-04-09	$50.87	$52.86	$50.19	$52.72	$50.78	335,529
2020-04-08	$48.66	$50.42	$47.40	$49.43	$47.61	490,374
2020-04-07	$50.01	$50.88	$47.08	$47.83	$46.07	355,067
2020-04-06	$48.71	$49.74	$47.31	$48.60	$46.81	365,874
2020-04-03	$47.64	$48.58	$46.14	$46.97	$45.24	229,857
2020-04-02	$47.75	$50.32	$47.00	$48.38	$46.60	280,454
2020-04-01	$47.71	$49.06	$47.28	$48.52	$46.74	396,295
2020-03-31	$50.56	$50.95	$49.05	$49.70	$47.87	524,228
2020-03-30	$49.45	$51.36	$47.43	$51.10	$49.22	300,982
2020-03-27	$47.11	$50.69	$46.60	$48.86	$47.06	475,623
2020-03-26	$47.40	$50.06	$47.00	$48.78	$46.99	399,602
2020-03-25	$50.06	$51.72	$46.87	$47.28	$45.54	500,031
2020-03-24	$47.93	$51.26	$44.88	$50.74	$48.88	703,425
2020-03-23	$46.72	$46.72	$43.13	$45.72	$44.04	554,021
2020-03-20	$48.08	$49.63	$46.14	$46.42	$44.71	756,769
2020-03-19	$45.54	$49.91	$43.36	$48.16	$46.39	762,135
2020-03-18	$44.27	$47.30	$41.70	$46.34	$44.64	631,332
2020-03-17	$42.18	$47.43	$39.20	$47.29	$45.55	769,889
2020-03-16	$37.05	$47.23	$37.05	$41.31	$39.79	840,693
2020-03-13	$49.65	$51.45	$46.93	$51.45	$49.56	466,021
2020-03-12	$49.03	$49.03	$45.05	$47.21	$45.48	694,686
2020-03-11	$52.67	$53.02	$50.77	$51.80	$49.90	633,439
2020-03-10	$52.49	$54.41	$51.18	$54.31	$52.31	465,990
2020-03-09	$54.39	$54.39	$49.70	$50.96	$49.09	428,829
2020-03-06	$54.67	$56.45	$54.12	$55.72	$53.67	368,193
2020-03-05	$57.64	$58.14	$54.52	$55.74	$53.69	270,436
2020-03-04	$57.60	$59.40	$57.29	$59.09	$56.92	241,121
2020-03-03	$57.87	$58.55	$56.40	$56.86	$54.77	509,207
2020-03-02	$56.07	$58.50	$55.81	$57.95	$55.82	521,785
2020-02-28	$57.95	$58.93	$54.79	$55.78	$53.73	778,297
2020-02-27	$62.19	$62.31	$59.54	$59.58	$57.39	219,743
2020-02-26	$63.65	$64.52	$62.80	$63.01	$60.69	150,427
2020-02-25	$64.97	$65.24	$63.09	$63.42	$61.09	241,457
2020-02-24	$64.75	$65.88	$64.57	$65.08	$62.69	245,492
2020-02-21	$66.12	$66.44	$65.30	$66.18	$63.75	215,922
2020-02-20	$66.82	$66.94	$65.27	$66.18	$63.75	160,802
2020-02-19	$68.16	$68.20	$66.98	$67.06	$64.60	158,893
2020-02-18	$69.69	$69.75	$67.91	$68.07	$65.57	371,324
2020-02-14	$69.85	$70.32	$69.55	$69.98	$67.41	230,844
2020-02-13	$68.45	$69.93	$68.40	$69.92	$67.35	209,681
2020-02-12	$69.65	$69.65	$68.68	$68.83	$66.08	291,285
2020-02-11	$68.85	$69.71	$68.85	$69.40	$66.63	247,637
2020-02-10	$67.79	$68.90	$67.76	$68.79	$66.05	194,078
2020-02-07	$68.01	$68.64	$67.85	$68.35	$65.62	230,265
2020-02-06	$67.65	$68.57	$67.65	$68.08	$65.36	186,731
2020-02-05	$68.52	$68.52	$67.27	$67.39	$64.70	175,653
2020-02-04	$67.63	$68.39	$67.25	$67.86	$65.15	208,622
2020-02-03	$66.76	$67.90	$66.67	$67.03	$64.36	351,658
2020-01-31	$70.00	$70.89	$66.09	$66.25	$63.61	384,725
2020-01-30	$65.41	$67.24	$65.16	$67.22	$64.54	208,316
2020-01-29	$66.42	$67.24	$65.78	$65.81	$63.18	222,021
2020-01-28	$66.62	$66.92	$66.13	$66.38	$63.73	207,402
2020-01-27	$65.35	$66.78	$65.29	$66.32	$63.67	296,672
2020-01-24	$66.67	$66.76	$65.83	$66.09	$63.45	311,662
2020-01-23	$67.77	$67.77	$66.32	$66.60	$63.94	327,392
2020-01-22	$68.27	$68.60	$67.97	$68.06	$65.34	151,259
2020-01-21	$68.01	$68.39	$67.67	$68.21	$65.49	161,251
2020-01-17	$68.37	$68.62	$67.53	$68.25	$65.53	184,551
2020-01-16	$67.20	$68.02	$67.12	$67.99	$65.28	188,510
2020-01-15	$66.32	$67.20	$66.13	$66.75	$64.09	207,531
2020-01-14	$66.07	$66.60	$65.80	$66.51	$63.86	155,644
2020-01-13	$66.15	$66.56	$65.91	$66.21	$63.57	174,644
2020-01-10	$66.81	$66.97	$66.02	$66.21	$63.57	171,744
2020-01-09	$66.31	$67.05	$65.78	$66.85	$64.18	166,826
2020-01-08	$65.70	$66.44	$65.46	$66.15	$63.51	235,463
2020-01-07	$66.27	$66.45	$65.56	$65.76	$63.14	212,746
2020-01-06	$65.42	$66.81	$65.22	$66.56	$63.90	245,694
2020-01-03	$64.96	$65.98	$64.75	$65.82	$63.19	191,756
2020-01-02	$65.45	$65.49	$64.45	$65.44	$62.83	258,858
2019-12-31	$64.82	$65.58	$64.75	$65.19	$62.59	204,757
2019-12-30	$64.93	$65.13	$64.37	$64.81	$62.22	223,188
2019-12-27	$64.98	$65.04	$64.71	$64.80	$62.21	132,616
2019-12-26	$65.47	$65.52	$64.73	$64.95	$62.36	125,089
2019-12-24	$65.63	$65.81	$65.28	$65.35	$62.74	79,038
2019-12-23	$66.94	$67.10	$65.34	$65.53	$62.92	169,272
2019-12-20	$66.95	$67.46	$66.34	$66.65	$63.99	1,150,639
2019-12-19	$66.50	$66.93	$66.22	$66.78	$64.12	164,527
2019-12-18	$67.85	$68.15	$66.58	$66.69	$64.03	232,915
2019-12-17	$66.53	$67.65	$66.53	$67.60	$64.90	333,868
2019-12-16	$66.20	$67.11	$65.90	$66.37	$63.72	239,746
2019-12-13	$65.88	$66.58	$65.65	$65.75	$63.13	267,758
2019-12-12	$66.61	$67.20	$65.88	$65.90	$63.27	310,242
2019-12-11	$66.44	$66.75	$66.04	$66.57	$63.91	246,356
2019-12-10	$66.30	$66.78	$65.88	$66.27	$63.63	361,274
2019-12-09	$66.31	$66.46	$66.06	$66.24	$63.60	208,380
2019-12-06	$66.17	$66.88	$66.02	$66.35	$63.70	255,098
2019-12-05	$65.30	$65.83	$65.30	$65.60	$62.98	336,629
2019-12-04	$65.33	$66.28	$65.22	$65.44	$62.83	261,793
2019-12-03	$65.08	$65.36	$64.56	$65.05	$62.45	295,430
2019-12-02	$66.30	$66.52	$65.41	$65.44	$62.83	262,183
2019-11-29	$66.85	$67.00	$66.15	$66.22	$63.58	100,296
2019-11-27	$67.37	$67.81	$66.97	$67.03	$64.36	150,115
2019-11-26	$66.01	$67.25	$65.64	$67.16	$64.48	307,774
2019-11-25	$64.84	$66.26	$64.84	$66.06	$63.42	279,090
2019-11-22	$64.85	$65.15	$64.45	$64.57	$61.99	233,955
2019-11-21	$65.73	$66.02	$64.55	$64.74	$62.16	288,844
2019-11-20	$66.54	$66.95	$65.32	$65.66	$63.04	335,761
2019-11-19	$67.25	$67.59	$66.74	$66.76	$64.10	373,747
2019-11-18	$66.83	$67.21	$66.59	$66.95	$64.28	551,155
2019-11-15	$67.64	$67.64	$66.69	$66.95	$64.28	1,332,619
2019-11-14	$67.65	$68.02	$67.19	$67.50	$64.81	298,340
2019-11-13	$67.92	$68.14	$67.66	$67.90	$64.97	452,734
2019-11-12	$68.28	$68.58	$67.91	$68.21	$65.27	207,048
2019-11-11	$68.17	$68.66	$67.56	$68.07	$65.13	238,820
2019-11-08	$68.49	$69.12	$68.41	$68.66	$65.70	211,320
2019-11-07	$69.24	$69.64	$68.25	$68.44	$65.49	414,748
2019-11-06	$68.65	$68.99	$68.40	$68.89	$65.92	338,226
2019-11-05	$68.66	$69.44	$68.28	$68.90	$65.93	272,838
2019-11-04	$69.61	$69.73	$68.28	$68.69	$65.73	310,134
2019-11-01	$69.11	$70.23	$68.81	$69.40	$66.40	395,978
2019-10-31	$68.80	$70.00	$65.75	$69.12	$66.14	700,231
2019-10-30	$71.76	$71.97	$70.37	$71.81	$68.71	398,283
2019-10-29	$71.53	$72.06	$71.39	$71.77	$68.67	223,001
2019-10-28	$72.37	$72.40	$71.67	$71.70	$68.61	238,710
2019-10-25	$72.42	$72.69	$71.71	$72.00	$68.89	204,237
2019-10-24	$73.00	$73.06	$72.14	$72.40	$69.28	199,081
2019-10-23	$72.77	$73.04	$72.14	$72.73	$69.59	174,399
2019-10-22	$75.55	$75.67	$72.54	$72.77	$69.63	261,582
2019-10-21	$75.78	$76.16	$75.52	$75.78	$72.51	169,630
2019-10-18	$74.91	$75.70	$74.72	$75.38	$72.13	156,413
2019-10-17	$74.74	$75.34	$74.20	$75.19	$71.94	219,199
2019-10-16	$74.13	$74.67	$73.43	$74.60	$71.38	276,789
2019-10-15	$74.24	$75.25	$73.98	$74.31	$71.10	287,996
2019-10-14	$74.61	$75.09	$74.09	$74.16	$70.96	243,102
2019-10-11	$75.43	$75.89	$74.57	$74.62	$71.40	287,123
2019-10-10	$74.73	$75.69	$74.72	$74.86	$71.63	215,178
2019-10-09	$74.79	$75.65	$74.24	$74.70	$71.48	182,830
2019-10-08	$75.14	$75.40	$74.14	$74.26	$71.05	418,938
2019-10-07	$76.38	$76.66	$75.85	$75.88	$72.61	303,987
2019-10-04	$74.90	$76.83	$74.90	$76.75	$73.44	251,035
2019-10-03	$73.95	$74.76	$73.66	$74.72	$71.50	272,244
2019-10-02	$74.20	$74.43	$73.50	$74.17	$70.97	478,552
2019-10-01	$75.49	$76.25	$74.28	$74.38	$71.17	387,334
2019-09-30	$74.63	$75.61	$74.63	$75.19	$71.94	394,171
2019-09-27	$76.19	$76.19	$74.23	$74.53	$71.31	209,454
2019-09-26	$75.56	$76.22	$75.20	$76.00	$72.72	283,571
2019-09-25	$75.09	$76.09	$74.51	$75.49	$72.23	386,907
2019-09-24	$75.08	$76.06	$74.82	$74.98	$71.74	498,573
2019-09-23	$74.56	$75.20	$74.01	$74.95	$71.72	625,855
2019-09-20	$75.36	$75.44	$74.20	$74.39	$71.18	10,603,330
2019-09-19	$75.67	$76.42	$74.99	$75.37	$72.12	278,738
2019-09-18	$75.82	$76.08	$74.79	$75.44	$72.18	458,282
2019-09-17	$75.03	$76.21	$74.95	$75.78	$72.51	221,474
2019-09-16	$75.01	$75.67	$74.61	$75.14	$71.90	374,710
2019-09-13	$75.93	$75.99	$75.10	$75.37	$72.12	320,073
2019-09-12	$75.86	$76.12	$74.76	$75.67	$72.40	399,253
2019-09-11	$74.90	$75.87	$74.23	$75.50	$72.24	325,055
2019-09-10	$76.07	$76.10	$74.35	$75.12	$71.88	403,220
2019-09-09	$77.20	$77.20	$73.41	$76.06	$72.78	776,826
2019-09-06	$79.62	$80.35	$78.63	$78.77	$75.37	198,465
2019-09-05	$79.45	$80.65	$78.81	$79.47	$76.04	291,179
2019-09-04	$79.28	$79.40	$77.98	$79.03	$75.62	127,306
2019-09-03	$78.82	$79.52	$78.08	$78.70	$75.30	279,915
2019-08-30	$79.92	$80.95	$78.97	$79.63	$76.19	188,365
2019-08-29	$79.87	$80.00	$79.07	$79.65	$76.21	177,584
2019-08-28	$78.84	$79.93	$78.57	$79.25	$75.83	211,876
2019-08-27	$79.71	$79.73	$78.90	$79.16	$75.74	201,036
2019-08-26	$78.63	$79.17	$77.97	$79.09	$75.68	184,754
2019-08-23	$80.31	$80.44	$77.42	$77.87	$74.51	256,018
2019-08-22	$80.53	$81.14	$79.64	$80.59	$77.11	114,361
2019-08-21	$80.12	$80.71	$79.50	$80.29	$76.82	131,002
2019-08-20	$80.22	$81.35	$79.48	$79.68	$76.24	374,280
2019-08-19	$81.00	$81.33	$80.12	$80.18	$76.72	218,550
2019-08-16	$78.99	$80.49	$78.99	$80.31	$76.84	123,969
2019-08-15	$77.91	$78.93	$77.54	$78.67	$75.27	160,592
2019-08-14	$79.09	$79.48	$77.61	$77.89	$74.53	273,919
2019-08-13	$79.91	$80.68	$79.43	$80.04	$76.39	314,866
2019-08-12	$79.85	$80.35	$79.38	$79.91	$76.27	163,510
2019-08-09	$79.71	$80.83	$78.07	$80.14	$76.48	178,163
2019-08-08	$79.00	$80.53	$79.00	$80.28	$76.62	232,581
2019-08-07	$77.33	$79.01	$76.51	$78.73	$75.14	193,482
2019-08-06	$76.81	$78.55	$76.11	$78.28	$74.71	228,008
2019-08-05	$77.60	$77.85	$75.75	$77.01	$73.50	332,336
2019-08-02	$78.09	$78.60	$76.85	$78.01	$74.45	487,840
2019-08-01	$76.98	$80.04	$75.97	$78.20	$74.63	317,147
2019-07-31	$75.05	$76.49	$74.88	$75.20	$71.77	542,963
2019-07-30	$74.22	$75.24	$74.10	$74.94	$71.52	151,968
2019-07-29	$75.60	$76.29	$74.16	$74.56	$71.16	289,395
2019-07-26	$74.88	$75.87	$74.19	$75.66	$72.21	149,653
2019-07-25	$75.31	$75.62	$74.76	$74.89	$71.47	138,839
2019-07-24	$74.86	$75.62	$73.92	$75.32	$71.88	189,739
2019-07-23	$74.94	$75.68	$73.77	$74.85	$71.44	134,864
2019-07-22	$75.39	$75.65	$74.65	$74.96	$71.54	118,396
2019-07-19	$76.28	$77.45	$75.17	$75.20	$71.77	179,461
2019-07-18	$75.66	$76.77	$75.66	$76.46	$72.97	162,465
2019-07-17	$76.15	$76.31	$75.50	$75.79	$72.33	137,586
2019-07-16	$76.56	$76.73	$76.07	$76.32	$72.84	101,326
2019-07-15	$77.15	$77.15	$75.99	$76.34	$72.86	76,140
2019-07-12	$76.45	$77.24	$75.84	$77.02	$73.51	131,309
2019-07-11	$77.49	$78.09	$75.76	$76.10	$72.63	230,103
2019-07-10	$77.69	$79.17	$77.50	$77.57	$74.03	178,045
2019-07-09	$77.46	$77.87	$77.18	$77.61	$74.07	152,762
2019-07-08	$77.72	$78.02	$77.29	$77.65	$74.11	254,217
2019-07-05	$77.11	$78.01	$76.82	$77.85	$74.30	135,554
2019-07-03	$76.42	$77.76	$76.42	$77.34	$73.81	107,895
2019-07-02	$75.94	$76.62	$75.59	$76.25	$72.77	220,629
2019-07-01	$75.54	$75.88	$74.85	$75.70	$72.25	212,412
2019-06-28	$74.29	$75.18	$74.29	$74.89	$71.47	1,325,980
2019-06-27	$72.48	$74.03	$71.58	$74.01	$70.63	213,222
2019-06-26	$75.44	$76.69	$72.43	$72.55	$69.24	268,539
2019-06-25	$75.38	$75.71	$75.18	$75.39	$71.95	220,792
2019-06-24	$76.30	$77.10	$75.44	$75.49	$72.05	213,192
2019-06-21	$77.95	$78.19	$75.98	$76.24	$72.76	442,077
2019-06-20	$76.87	$78.50	$76.81	$77.99	$74.43	222,381
2019-06-19	$76.16	$76.91	$76.01	$76.40	$72.92	256,369
2019-06-18	$76.39	$76.95	$76.01	$76.15	$72.68	134,383
2019-06-17	$76.62	$76.88	$76.09	$76.23	$72.75	164,467
2019-06-14	$75.70	$76.98	$75.03	$76.65	$73.15	126,990
2019-06-13	$75.32	$76.04	$74.62	$75.49	$72.05	203,268
2019-06-12	$74.31	$75.38	$74.31	$75.07	$71.65	135,937
2019-06-11	$74.93	$75.20	$73.76	$74.35	$70.96	177,053
2019-06-10	$74.82	$75.13	$72.76	$74.58	$71.18	121,237
2019-06-07	$74.34	$75.24	$74.29	$74.70	$71.29	122,378
2019-06-06	$73.71	$74.41	$73.65	$74.13	$70.75	128,612
2019-06-05	$73.25	$73.71	$73.08	$73.68	$70.32	167,488
2019-06-04	$72.72	$73.27	$71.92	$73.23	$69.89	128,996
2019-06-03	$71.68	$73.91	$70.90	$72.31	$69.01	227,356
2019-05-31	$70.96	$71.83	$69.94	$71.65	$68.38	190,882
2019-05-30	$71.89	$71.92	$71.01	$71.31	$68.06	109,452
2019-05-29	$71.70	$72.11	$71.25	$71.69	$68.42	144,082
2019-05-28	$72.51	$72.65	$71.99	$72.01	$68.73	244,655
2019-05-24	$71.96	$72.55	$71.49	$72.48	$69.17	216,708
2019-05-23	$71.91	$71.96	$71.04	$71.60	$68.33	198,602
2019-05-22	$71.60	$72.49	$71.28	$72.31	$69.01	276,429
2019-05-21	$71.72	$72.08	$71.36	$71.67	$68.40	227,045
2019-05-20	$70.67	$71.84	$70.16	$71.45	$68.19	89,029
2019-05-17	$71.16	$71.74	$70.87	$70.90	$67.67	127,230
2019-05-16	$71.34	$72.07	$71.10	$71.69	$68.42	170,765
2019-05-15	$70.12	$71.22	$70.12	$71.00	$67.76	99,171
2019-05-14	$69.94	$71.13	$69.93	$70.40	$67.19	154,849
2019-05-13	$70.81	$70.81	$69.76	$70.28	$66.88	163,045
2019-05-10	$70.54	$71.55	$69.83	$71.53	$68.07	122,987
2019-05-09	$70.04	$71.02	$69.77	$70.76	$67.34	104,904
2019-05-08	$70.84	$71.25	$69.42	$70.39	$66.99	135,532
2019-05-07	$71.37	$71.90	$70.21	$70.90	$67.47	159,191
2019-05-06	$70.24	$72.05	$69.25	$71.87	$68.40	170,919
2019-05-03	$69.74	$71.28	$68.91	$70.89	$67.47	167,112
2019-05-02	$70.00	$72.60	$69.19	$69.70	$66.33	193,623
2019-05-01	$71.39	$71.70	$70.61	$71.07	$67.64	411,858
2019-04-30	$70.36	$71.51	$69.72	$71.31	$67.86	265,190
2019-04-29	$70.09	$70.97	$69.78	$70.31	$66.91	249,665
2019-04-26	$69.68	$70.08	$68.61	$70.04	$66.66	171,081
2019-04-25	$69.07	$69.83	$68.47	$69.73	$66.36	82,989
2019-04-24	$68.40	$69.52	$68.40	$69.34	$65.99	101,308
2019-04-23	$68.20	$69.12	$67.97	$68.39	$65.09	145,001
2019-04-22	$68.83	$68.83	$67.83	$68.19	$64.90	143,171
2019-04-18	$68.49	$69.32	$68.40	$69.03	$65.69	267,002
2019-04-17	$68.63	$68.91	$68.31	$68.52	$65.21	187,273
2019-04-16	$67.91	$68.69	$67.66	$68.66	$65.34	96,132
2019-04-15	$68.12	$68.15	$67.41	$67.68	$64.41	132,541
2019-04-12	$68.00	$68.22	$67.80	$67.98	$64.70	228,330
2019-04-11	$67.05	$67.99	$67.05	$67.86	$64.58	183,001
2019-04-10	$65.21	$67.13	$65.21	$67.08	$63.84	223,270
2019-04-09	$65.80	$65.82	$64.88	$64.97	$61.83	151,263
2019-04-08	$66.38	$66.47	$65.62	$65.89	$62.71	216,593
2019-04-05	$65.87	$66.72	$65.26	$66.57	$63.35	215,000
2019-04-04	$64.73	$65.83	$64.44	$65.69	$62.52	276,283
2019-04-03	$64.25	$64.96	$63.44	$64.75	$61.62	407,064
2019-04-02	$63.76	$64.02	$62.70	$63.96	$60.87	255,875
2019-04-01	$63.66	$63.99	$63.33	$63.75	$60.67	248,659
2019-03-29	$64.45	$64.61	$62.71	$63.28	$60.22	303,435
2019-03-28	$63.85	$64.52	$63.28	$64.37	$61.26	160,102
2019-03-27	$63.41	$64.32	$63.23	$64.00	$60.91	190,523
2019-03-26	$63.34	$63.94	$62.92	$63.41	$60.35	173,106
2019-03-25	$62.42	$63.78	$62.16	$63.20	$60.15	219,526
2019-03-22	$62.47	$62.91	$62.18	$62.43	$59.41	212,233
2019-03-21	$62.40	$63.84	$62.40	$62.78	$59.75	190,495
2019-03-20	$62.57	$63.66	$62.31	$62.62	$59.59	267,047
2019-03-19	$63.73	$64.04	$62.45	$62.56	$59.54	186,382
2019-03-18	$63.97	$64.43	$63.45	$63.60	$60.53	218,967
2019-03-15	$63.65	$64.61	$63.59	$63.96	$60.87	300,322
2019-03-14	$63.34	$63.92	$63.04	$63.65	$60.57	169,632
2019-03-13	$63.94	$64.02	$63.27	$63.32	$60.26	122,750
2019-03-12	$64.15	$64.54	$63.60	$63.70	$60.62	157,775
2019-03-11	$63.62	$64.43	$63.10	$64.14	$61.04	125,329
2019-03-08	$62.91	$63.59	$62.37	$63.44	$60.37	87,852
2019-03-07	$63.65	$64.02	$62.92	$63.16	$60.11	154,288
2019-03-06	$64.89	$64.89	$63.36	$63.71	$60.63	153,443
2019-03-05	$65.29	$65.29	$64.64	$64.80	$61.67	111,578
2019-03-04	$65.80	$66.09	$64.68	$65.18	$62.03	166,348
2019-03-01	$66.35	$66.75	$65.51	$65.78	$62.60	102,769
2019-02-28	$65.64	$66.35	$65.60	$65.96	$62.77	160,443
2019-02-27	$65.58	$65.94	$65.24	$65.68	$62.51	81,591
2019-02-26	$66.02	$66.33	$65.78	$65.82	$62.64	74,528
2019-02-25	$66.70	$67.05	$66.08	$66.21	$63.01	99,685
2019-02-22	$66.34	$66.59	$65.80	$66.52	$63.31	116,585
2019-02-21	$66.92	$67.72	$65.68	$66.19	$62.99	117,696
2019-02-20	$65.96	$67.08	$65.94	$66.99	$63.75	185,388
2019-02-19	$65.73	$66.69	$64.92	$66.17	$62.97	185,235
2019-02-15	$65.82	$66.70	$65.34	$66.16	$62.96	182,768
2019-02-14	$65.19	$66.32	$64.89	$65.51	$62.34	169,859
2019-02-13	$64.54	$66.05	$64.54	$65.93	$62.55	160,042
2019-02-12	$65.09	$65.25	$64.12	$64.71	$61.40	128,218
2019-02-11	$64.58	$65.16	$64.25	$65.13	$61.79	188,322
2019-02-08	$63.76	$64.67	$63.73	$64.38	$61.08	173,511
2019-02-07	$63.75	$64.39	$63.42	$64.10	$60.82	92,914
2019-02-06	$63.35	$63.98	$62.69	$63.94	$60.67	184,811
2019-02-05	$63.09	$63.66	$62.69	$63.36	$60.12	177,663
2019-02-04	$62.47	$63.10	$61.61	$63.10	$59.87	112,893
2019-02-01	$63.24	$63.68	$60.67	$62.28	$59.09	172,412
2019-01-31	$60.07	$61.01	$59.30	$60.92	$57.80	166,095
2019-01-30	$59.47	$60.31	$59.27	$59.93	$56.86	160,936
2019-01-29	$59.50	$59.94	$59.18	$59.45	$56.41	95,209
2019-01-28	$59.60	$59.75	$58.85	$59.53	$56.48	130,451
2019-01-25	$60.12	$60.51	$59.62	$59.91	$56.84	143,159
2019-01-24	$61.08	$61.15	$59.77	$59.95	$56.88	172,519
2019-01-23	$61.16	$61.81	$60.79	$61.14	$58.01	137,233
2019-01-22	$61.67	$62.03	$60.83	$61.07	$57.94	129,941
2019-01-18	$61.35	$62.59	$61.30	$61.91	$58.74	205,473
2019-01-17	$60.65	$61.70	$60.65	$61.14	$58.01	206,044
2019-01-16	$60.09	$61.01	$59.95	$60.85	$57.73	140,471
2019-01-15	$59.42	$59.96	$58.98	$59.94	$56.87	93,847
2019-01-14	$59.41	$59.84	$59.19	$59.43	$56.39	108,702
2019-01-11	$59.76	$60.01	$59.25	$59.76	$56.70	152,921
2019-01-10	$59.40	$60.12	$59.36	$60.04	$56.97	90,992
2019-01-09	$59.33	$60.00	$59.20	$59.65	$56.60	104,919
2019-01-08	$59.38	$59.74	$58.77	$59.35	$56.31	158,543
2019-01-07	$60.34	$61.18	$59.08	$59.26	$56.23	250,571
2019-01-04	$59.52	$61.03	$58.06	$60.57	$57.47	165,967
2019-01-03	$58.98	$59.92	$58.77	$59.16	$56.13	183,738
2019-01-02	$60.23	$60.77	$59.03	$59.36	$56.32	191,745
2018-12-31	$60.09	$61.01	$59.63	$60.94	$57.82	234,248
2018-12-28	$59.78	$61.28	$58.62	$59.90	$56.83	177,253
2018-12-27	$58.66	$59.67	$57.84	$59.67	$56.61	163,157
2018-12-26	$56.72	$59.37	$56.22	$59.22	$56.19	331,817
2018-12-24	$58.74	$58.74	$56.47	$56.50	$53.61	169,891
2018-12-21	$59.66	$61.32	$58.24	$58.75	$55.74	760,982
2018-12-20	$59.99	$62.40	$59.09	$59.58	$56.53	230,938
2018-12-19	$61.18	$62.41	$59.87	$60.03	$56.96	271,245
2018-12-18	$61.90	$62.15	$60.85	$61.15	$58.02	221,732
2018-12-17	$62.86	$63.35	$61.18	$61.42	$58.27	314,251
2018-12-14	$62.46	$63.36	$62.20	$62.96	$59.74	181,419
2018-12-13	$64.36	$64.76	$62.65	$62.85	$59.63	205,423
2018-12-12	$64.13	$65.14	$63.60	$64.06	$60.78	231,592
2018-12-11	$63.62	$64.33	$62.75	$63.61	$60.35	311,483
2018-12-10	$64.00	$64.00	$62.26	$63.03	$59.80	201,935
2018-12-07	$65.24	$65.98	$63.52	$63.92	$60.65	209,132
2018-12-06	$63.65	$65.16	$62.78	$65.10	$61.77	229,696
2018-12-04	$66.03	$66.17	$64.08	$64.25	$60.96	238,877
2018-12-03	$67.04	$67.04	$65.19	$66.33	$62.93	222,501
2018-11-30	$65.05	$66.96	$65.05	$66.37	$62.97	287,475
2018-11-29	$64.41	$65.60	$64.06	$65.28	$61.94	211,552
2018-11-28	$63.18	$65.18	$63.18	$64.80	$61.48	198,044
2018-11-27	$63.58	$64.32	$62.89	$63.17	$59.94	100,816
2018-11-26	$63.95	$64.61	$63.66	$63.97	$60.69	93,855
2018-11-23	$62.86	$64.15	$62.37	$63.54	$60.29	53,752
2018-11-21	$63.58	$64.14	$63.20	$63.33	$60.09	71,493
2018-11-20	$63.89	$64.80	$63.38	$63.57	$60.31	110,268
2018-11-19	$64.25	$65.44	$63.57	$64.12	$60.84	90,670
2018-11-16	$62.73	$64.69	$61.19	$64.50	$61.20	199,837
2018-11-15	$62.12	$64.24	$62.11	$64.16	$60.87	171,040
2018-11-14	$63.90	$64.04	$62.10	$62.25	$59.06	217,848
2018-11-13	$63.77	$64.74	$63.47	$63.74	$60.28	120,002
2018-11-12	$64.72	$64.97	$63.52	$63.66	$60.21	111,778
2018-11-09	$65.34	$65.86	$64.62	$64.70	$61.19	141,169
2018-11-08	$65.25	$66.16	$64.90	$65.53	$61.98	138,750
2018-11-07	$64.59	$65.84	$64.59	$65.48	$61.93	148,276
2018-11-06	$63.62	$64.58	$62.05	$64.50	$61.00	269,430
2018-11-05	$63.55	$64.60	$63.27	$63.63	$60.18	214,428
2018-11-02	$63.91	$64.51	$62.94	$63.29	$59.86	332,264
2018-11-01	$65.23	$65.23	$63.85	$63.90	$60.43	190,067
2018-10-31	$66.77	$67.17	$64.75	$64.85	$61.33	333,190
2018-10-30	$64.22	$66.96	$64.12	$66.62	$63.01	247,503
2018-10-29	$62.60	$64.56	$61.18	$64.07	$60.59	243,530
2018-10-26	$62.60	$62.60	$58.52	$61.84	$58.49	378,845
2018-10-25	$59.95	$61.16	$58.34	$60.68	$57.39	283,968
2018-10-24	$60.33	$60.45	$59.52	$59.68	$56.44	409,706
2018-10-23	$60.19	$60.79	$59.74	$60.30	$57.03	304,334
2018-10-22	$60.31	$61.12	$60.31	$60.79	$57.49	425,190
2018-10-19	$59.81	$60.53	$59.64	$60.50	$57.22	187,079
2018-10-18	$59.35	$60.29	$59.35	$59.89	$56.64	219,217
2018-10-17	$58.90	$59.64	$58.43	$59.60	$56.37	141,137
2018-10-16	$57.81	$59.35	$57.22	$59.12	$55.91	220,789
2018-10-15	$58.24	$58.80	$57.60	$57.66	$54.53	164,981
2018-10-12	$58.86	$59.45	$56.77	$58.49	$55.32	450,944
2018-10-11	$60.47	$60.47	$58.28	$58.28	$55.12	332,843
2018-10-10	$62.29	$62.48	$60.60	$60.65	$57.36	212,422
2018-10-09	$60.82	$62.65	$60.82	$62.52	$59.13	213,443
2018-10-08	$60.53	$61.09	$60.30	$61.01	$57.70	215,371
2018-10-05	$60.51	$61.05	$60.31	$60.49	$57.21	182,784
2018-10-04	$60.67	$60.90	$60.29	$60.50	$57.22	178,946
2018-10-03	$60.66	$61.15	$60.24	$60.80	$57.50	170,959
2018-10-02	$61.09	$61.31	$60.34	$60.46	$57.18	170,001
2018-10-01	$63.63	$63.64	$61.05	$61.10	$57.79	182,981
2018-09-28	$62.35	$63.53	$61.00	$63.50	$60.06	256,859
2018-09-27	$62.65	$63.30	$62.30	$62.55	$59.16	227,715
2018-09-26	$63.15	$63.50	$62.40	$62.60	$59.20	192,259
2018-09-25	$62.60	$63.35	$62.15	$63.15	$59.72	261,254
2018-09-24	$63.80	$64.75	$62.45	$62.50	$59.11	216,012
2018-09-21	$64.35	$64.40	$63.40	$63.80	$60.34	498,029
2018-09-20	$64.25	$64.35	$63.85	$64.30	$60.81	132,755
2018-09-19	$64.70	$64.75	$62.73	$63.85	$60.39	235,737
2018-09-18	$65.35	$65.35	$64.70	$64.70	$61.19	116,870
2018-09-17	$65.75	$65.75	$64.70	$65.25	$61.71	151,855
2018-09-14	$64.65	$65.93	$64.30	$65.60	$62.04	154,918
2018-09-13	$63.75	$64.90	$63.75	$64.70	$61.19	115,859
2018-09-12	$62.95	$63.85	$62.45	$63.55	$60.10	168,669
2018-09-11	$63.35	$63.35	$62.80	$62.90	$59.49	130,803
2018-09-10	$64.50	$64.65	$63.45	$63.55	$60.10	93,115
2018-09-07	$64.20	$64.65	$63.55	$64.35	$60.86	135,172
2018-09-06	$64.60	$65.10	$64.35	$64.45	$60.95	99,074
2018-09-05	$63.85	$64.70	$63.85	$64.55	$61.05	77,709
2018-09-04	$63.80	$64.30	$63.25	$63.80	$60.34	173,080
2018-08-31	$63.25	$64.35	$63.25	$64.20	$60.72	158,670
2018-08-30	$63.45	$63.90	$62.85	$63.60	$60.15	108,916
2018-08-29	$63.75	$63.85	$63.20	$63.45	$60.01	140,085
2018-08-28	$63.65	$64.10	$63.35	$63.65	$60.20	88,398
2018-08-27	$64.15	$64.35	$63.45	$63.70	$60.24	125,816
2018-08-24	$63.70	$64.10	$63.40	$63.85	$60.39	225,006
2018-08-23	$63.50	$63.95	$63.20	$63.60	$60.15	101,516
2018-08-22	$63.90	$64.10	$63.25	$63.50	$60.06	255,655
2018-08-21	$63.70	$64.25	$63.60	$63.90	$60.43	150,641
2018-08-20	$63.55	$64.10	$63.30	$63.65	$60.20	230,970
2018-08-17	$63.20	$63.80	$63.15	$63.55	$60.10	73,218
2018-08-16	$63.10	$63.75	$63.00	$63.40	$59.96	85,232
2018-08-15	$62.15	$63.20	$62.15	$62.90	$59.49	92,985
2018-08-14	$61.45	$62.55	$61.45	$62.30	$58.92	89,950
2018-08-13	$61.80	$62.25	$61.40	$61.65	$58.14	74,002
2018-08-10	$61.25	$61.95	$60.95	$61.70	$58.18	105,742
2018-08-09	$60.95	$61.70	$60.60	$61.65	$58.14	107,422
2018-08-08	$61.00	$61.30	$60.15	$61.05	$57.57	202,710
2018-08-07	$62.10	$62.60	$60.88	$61.05	$57.57	148,404
2018-08-06	$62.00	$62.65	$61.40	$62.40	$58.84	140,029
2018-08-03	$61.00	$62.95	$60.30	$61.60	$58.09	163,351
2018-08-02	$61.00	$62.95	$58.85	$62.80	$59.22	193,411
2018-08-01	$59.70	$59.95	$59.20	$59.65	$56.25	89,534
2018-07-31	$59.20	$59.80	$58.75	$59.80	$56.39	167,303
2018-07-30	$58.50	$59.40	$58.50	$58.95	$55.59	81,791
2018-07-27	$59.45	$60.30	$58.60	$58.60	$55.26	165,590
2018-07-26	$58.00	$59.75	$58.00	$59.70	$56.30	180,322
2018-07-25	$57.90	$58.20	$57.15	$57.95	$54.65	163,763
2018-07-24	$58.40	$58.60	$57.95	$58.10	$54.79	132,235
2018-07-23	$58.10	$58.40	$57.75	$58.15	$54.84	90,252
2018-07-20	$57.50	$58.38	$57.15	$58.25	$54.93	96,786
2018-07-19	$57.90	$57.90	$57.30	$57.65	$54.37	161,477
2018-07-18	$57.80	$58.35	$57.65	$57.90	$54.60	128,658
2018-07-17	$57.95	$58.55	$57.90	$57.95	$54.65	79,914
2018-07-16	$57.45	$57.95	$57.45	$57.75	$54.46	77,437
2018-07-13	$57.55	$57.90	$57.40	$57.50	$54.22	71,825
2018-07-12	$57.90	$57.90	$57.40	$57.50	$54.22	107,932
2018-07-11	$57.40	$57.95	$57.35	$57.70	$54.41	93,626
2018-07-10	$57.50	$57.75	$57.35	$57.65	$54.37	134,418
2018-07-09	$56.70	$57.50	$56.70	$57.50	$54.22	80,543
2018-07-06	$55.95	$56.65	$55.85	$56.50	$53.28	140,432
2018-07-05	$56.30	$56.45	$55.60	$56.10	$52.90	117,792
2018-07-03	$55.90	$56.30	$55.85	$56.05	$52.86	51,718
2018-07-02	$55.05	$55.85	$54.70	$55.85	$52.67	213,355
2018-06-29	$55.50	$55.90	$55.00	$55.00	$51.87	161,595
2018-06-28	$54.95	$55.60	$54.85	$55.30	$52.15	86,975
2018-06-27	$56.20	$56.38	$54.90	$54.90	$51.77	223,455
2018-06-26	$56.50	$56.50	$55.46	$56.20	$53.00	250,330
2018-06-25	$57.45	$57.45	$56.45	$56.55	$53.33	174,442
2018-06-22	$57.35	$57.65	$57.20	$57.45	$54.18	330,139
2018-06-21	$57.95	$57.95	$56.95	$57.05	$53.80	313,727
2018-06-20	$58.70	$59.20	$56.65	$58.00	$54.70	194,621
2018-06-19	$57.75	$58.95	$57.15	$58.60	$55.26	216,533
2018-06-18	$57.85	$58.20	$56.23	$58.10	$54.79	130,055
2018-06-15	$57.55	$58.20	$57.25	$58.20	$54.88	355,560
2018-06-14	$57.85	$57.88	$57.05	$57.80	$54.51	130,423
2018-06-13	$58.00	$58.20	$57.55	$57.75	$54.46	99,230
2018-06-12	$59.00	$59.15	$57.55	$57.85	$54.55	104,235
2018-06-11	$59.10	$59.45	$58.90	$59.00	$55.64	87,519
2018-06-08	$58.80	$59.60	$58.80	$59.05	$55.69	145,251
2018-06-07	$58.90	$59.10	$58.20	$58.80	$55.45	82,043
2018-06-06	$58.70	$58.95	$58.10	$58.90	$55.54	133,659
2018-06-05	$58.20	$58.55	$57.20	$58.50	$55.17	286,551
2018-06-04	$57.75	$58.70	$57.60	$58.45	$55.12	205,005
2018-06-01	$57.25	$57.55	$56.95	$57.45	$54.18	176,939
2018-05-31	$57.20	$57.55	$56.68	$56.85	$53.61	287,106
2018-05-30	$56.00	$57.60	$56.00	$57.40	$54.13	177,323
2018-05-29	$56.05	$57.10	$55.30	$55.80	$52.62	173,566
2018-05-25	$55.95	$57.50	$55.75	$56.30	$53.09	211,729
2018-05-24	$56.25	$56.45	$55.56	$56.25	$53.05	231,194
2018-05-23	$56.35	$56.60	$56.00	$56.25	$53.05	85,447
2018-05-22	$56.75	$57.10	$56.30	$56.30	$53.09	143,898
2018-05-21	$55.85	$57.10	$54.60	$56.80	$53.56	325,584
2018-05-18	$56.05	$56.25	$55.55	$56.10	$52.90	573,222
2018-05-17	$55.90	$56.20	$55.60	$55.75	$52.57	462,661
2018-05-16	$55.35	$56.35	$55.11	$55.85	$52.67	224,354
2018-05-15	$55.00	$55.35	$53.55	$55.15	$52.01	145,076
2018-05-14	$56.30	$56.30	$54.80	$55.20	$52.06	205,337
2018-05-11	$55.95	$56.45	$55.95	$56.20	$52.83	77,028
2018-05-10	$56.45	$56.45	$55.50	$56.05	$52.68	204,576
2018-05-09	$56.35	$56.60	$55.75	$56.35	$52.97	104,288
2018-05-08	$55.50	$56.25	$55.25	$56.25	$52.87	205,773
2018-05-07	$55.05	$56.10	$54.75	$55.65	$52.31	221,696
2018-05-04	$55.50	$55.58	$54.15	$55.15	$51.84	407,668
2018-05-03	$58.05	$58.20	$55.15	$55.80	$52.45	229,841
2018-05-02	$59.00	$59.00	$57.60	$58.30	$54.80	136,748
2018-05-01	$59.15	$59.35	$58.40	$59.00	$55.46	251,019
2018-04-30	$60.65	$60.85	$59.20	$59.20	$55.65	272,383
2018-04-27	$60.80	$61.00	$60.10	$60.50	$56.87	81,558
2018-04-26	$60.80	$60.80	$59.80	$60.65	$57.01	175,828
2018-04-25	$61.25	$61.60	$57.00	$61.05	$57.38	94,224
2018-04-24	$61.55	$61.85	$60.90	$61.30	$57.62	112,345
2018-04-23	$61.05	$61.55	$60.90	$61.45	$57.76	98,800
2018-04-20	$60.30	$60.90	$60.20	$60.75	$57.10	111,265
2018-04-19	$61.00	$61.55	$60.40	$60.50	$56.87	141,515
2018-04-18	$60.80	$61.40	$60.45	$61.10	$57.43	134,775
2018-04-17	$60.70	$61.10	$60.45	$60.80	$57.15	161,001
2018-04-16	$59.40	$60.80	$59.40	$60.45	$56.82	178,571
2018-04-13	$59.75	$59.75	$58.80	$59.10	$55.55	122,200
2018-04-12	$60.00	$60.20	$59.25	$59.50	$55.93	151,970
2018-04-11	$58.80	$59.90	$58.80	$59.90	$56.30	213,746
2018-04-10	$58.95	$59.60	$57.70	$59.20	$55.65	324,149
2018-04-09	$59.55	$59.85	$58.70	$59.00	$55.46	104,033
2018-04-06	$60.35	$60.80	$59.20	$59.45	$55.88	155,548
2018-04-05	$61.00	$61.10	$60.55	$60.90	$57.24	122,750
2018-04-04	$59.95	$60.98	$59.65	$60.85	$57.20	73,980
2018-04-03	$59.75	$60.80	$58.63	$60.55	$56.91	211,682
2018-04-02	$60.55	$60.95	$58.75	$59.50	$55.93	166,218
2018-03-29	$61.05	$61.45	$60.40	$60.70	$57.06	234,498
2018-03-28	$59.60	$60.80	$59.45	$60.75	$57.10	254,671
2018-03-27	$60.30	$60.45	$59.00	$59.35	$55.79	129,632
2018-03-26	$59.05	$60.20	$58.15	$60.20	$56.59	153,703
2018-03-23	$60.15	$60.15	$58.15	$58.25	$54.75	217,405
2018-03-22	$61.00	$61.60	$59.90	$59.95	$56.35	137,341
2018-03-21	$61.55	$61.90	$61.13	$61.45	$57.76	76,694
2018-03-20	$61.25	$62.00	$61.05	$61.70	$58.00	96,633
2018-03-19	$60.95	$61.20	$60.10	$61.05	$57.38	146,812
2018-03-16	$60.65	$61.60	$60.40	$61.30	$57.62	460,268
2018-03-15	$60.80	$60.95	$60.20	$60.80	$57.15	158,035
2018-03-14	$61.10	$61.10	$60.38	$60.60	$56.96	152,221
2018-03-13	$61.65	$61.65	$60.30	$60.80	$57.15	134,743
2018-03-12	$61.45	$61.90	$59.72	$61.30	$57.62	179,867
2018-03-09	$59.75	$61.70	$59.55	$61.40	$57.71	151,133
2018-03-08	$59.80	$59.80	$58.75	$59.45	$55.88	119,999
2018-03-07	$58.35	$59.95	$58.15	$59.85	$56.26	193,262
2018-03-06	$58.50	$58.85	$57.60	$58.75	$55.22	141,086
2018-03-05	$57.20	$58.75	$56.85	$58.35	$54.85	163,210
2018-03-02	$56.30	$57.48	$56.10	$57.25	$53.81	123,036
2018-03-01	$56.95	$57.35	$56.20	$56.55	$53.15	242,763
2018-02-28	$58.55	$58.93	$56.80	$56.85	$53.44	183,730
2018-02-27	$58.80	$59.25	$58.30	$58.30	$54.80	219,897
2018-02-26	$58.20	$59.50	$58.20	$58.85	$55.32	190,257
2018-02-23	$58.15	$58.45	$58.00	$58.30	$54.80	118,806
2018-02-22	$58.15	$58.50	$57.75	$57.90	$54.42	155,608
2018-02-21	$57.55	$58.90	$57.55	$58.10	$54.61	128,195
2018-02-20	$58.30	$58.50	$56.80	$57.45	$54.00	125,678
2018-02-16	$58.70	$59.30	$56.20	$58.70	$55.18	171,091
2018-02-15	$58.80	$58.80	$58.05	$58.55	$55.03	83,077
2018-02-14	$56.65	$58.55	$56.65	$58.50	$54.99	115,077
2018-02-13	$57.30	$57.65	$57.05	$57.35	$53.74	82,464
2018-02-12	$57.20	$57.95	$56.00	$57.60	$53.98	201,070
2018-02-09	$56.45	$57.60	$56.05	$57.10	$53.51	149,460
2018-02-08	$57.70	$57.70	$56.05	$56.05	$52.52	350,383
2018-02-07	$57.05	$58.50	$57.00	$57.80	$54.16	93,893
2018-02-06	$57.00	$58.05	$55.80	$57.30	$53.69	232,199
2018-02-05	$58.85	$59.50	$56.95	$57.60	$53.98	232,262
2018-02-02	$58.45	$59.90	$58.35	$59.30	$55.57	200,516
2018-02-01	$58.20	$58.90	$56.45	$58.25	$54.58	137,449
2018-01-31	$58.85	$58.90	$58.05	$58.25	$54.58	94,982
2018-01-30	$58.70	$59.40	$58.60	$58.65	$54.96	100,171
2018-01-29	$59.55	$59.55	$58.53	$59.00	$55.29	127,904
2018-01-26	$60.15	$60.15	$59.45	$59.55	$55.80	74,812
2018-01-25	$59.55	$60.10	$58.90	$60.00	$56.22	110,288
2018-01-24	$60.60	$60.85	$59.35	$59.35	$55.62	99,189
2018-01-23	$60.50	$61.30	$60.05	$60.50	$56.69	104,517
2018-01-22	$60.65	$61.05	$60.10	$60.35	$56.55	113,860
2018-01-19	$59.30	$60.60	$59.30	$60.55	$56.74	98,441
2018-01-18	$60.65	$60.75	$59.35	$59.50	$55.76	148,859
2018-01-17	$59.35	$61.05	$59.25	$60.75	$56.93	134,132
2018-01-16	$59.30	$60.35	$59.00	$59.05	$55.33	93,619
2018-01-12	$59.00	$59.75	$58.55	$59.15	$55.43	108,168
2018-01-11	$58.55	$59.00	$58.50	$59.00	$55.29	134,041
2018-01-10	$57.80	$58.85	$57.70	$58.50	$54.82	127,308
2018-01-09	$57.65	$58.70	$57.51	$57.75	$54.12	136,993
2018-01-08	$57.45	$57.70	$57.20	$57.45	$53.84	106,256
2018-01-05	$57.55	$57.65	$56.95	$57.55	$53.93	80,789
2018-01-04	$56.80	$57.80	$56.80	$57.50	$53.88	86,394
2018-01-03	$57.30	$57.55	$56.60	$56.70	$53.13	82,792
2018-01-02	$58.95	$59.10	$57.30	$57.45	$53.84	267,831
2017-12-29	$58.60	$59.50	$58.60	$58.70	$55.01	145,709
2017-12-28	$58.15	$58.60	$57.95	$58.60	$54.91	87,663
2017-12-27	$58.20	$59.05	$58.05	$58.10	$54.44	103,364
2017-12-26	$58.00	$58.50	$57.70	$58.05	$54.40	84,141
2017-12-22	$57.95	$58.15	$57.35	$57.85	$54.21	74,759
2017-12-21	$57.50	$57.90	$57.20	$57.70	$54.07	119,298
2017-12-20	$58.05	$58.55	$57.28	$57.30	$53.69	143,237
2017-12-19	$59.15	$59.15	$57.40	$57.85	$54.21	192,832
2017-12-18	$59.95	$60.50	$58.75	$59.05	$55.33	159,459
2017-12-15	$58.40	$60.25	$58.40	$59.55	$55.80	749,160
2017-12-14	$59.15	$59.30	$58.10	$58.40	$54.73	138,951
2017-12-13	$59.60	$59.70	$58.90	$59.00	$55.29	136,208
2017-12-12	$59.50	$60.35	$59.25	$59.55	$55.80	125,008
2017-12-11	$58.95	$59.60	$58.90	$59.40	$55.66	147,675
2017-12-08	$59.85	$60.75	$59.15	$59.20	$55.48	127,687
2017-12-07	$59.50	$60.20	$59.25	$59.75	$55.99	111,655
2017-12-06	$59.80	$60.20	$59.50	$59.65	$55.90	92,576
2017-12-05	$60.95	$60.95	$59.80	$59.85	$56.08	89,966
2017-12-04	$61.70	$62.25	$59.07	$60.90	$57.07	97,914
2017-12-01	$61.25	$61.25	$58.85	$61.00	$57.16	130,174
2017-11-30	$62.05	$62.40	$60.95	$61.20	$57.35	162,483
2017-11-29	$60.60	$62.15	$60.50	$61.70	$57.82	106,817
2017-11-28	$59.20	$60.55	$58.75	$60.45	$56.65	91,835
2017-11-27	$59.35	$59.65	$59.10	$59.15	$55.43	73,108
2017-11-24	$59.25	$59.55	$58.65	$59.40	$55.66	105,150
2017-11-22	$59.85	$60.35	$59.15	$59.20	$55.48	79,926
2017-11-21	$59.45	$60.50	$59.45	$59.85	$56.08	149,268
2017-11-20	$58.85	$59.25	$58.60	$59.25	$55.52	101,130
2017-11-17	$58.55	$58.90	$57.80	$58.90	$55.19	126,050
2017-11-16	$58.80	$59.05	$58.50	$58.80	$55.10	136,390
2017-11-15	$57.75	$58.95	$57.75	$58.65	$54.96	135,529
2017-11-14	$57.90	$58.80	$57.35	$58.15	$54.49	144,676
2017-11-13	$58.00	$59.05	$57.53	$58.40	$54.56	86,753
2017-11-10	$58.25	$58.85	$57.50	$58.30	$54.46	120,333
2017-11-09	$57.95	$58.73	$57.85	$58.25	$54.42	143,771
2017-11-08	$58.10	$58.55	$57.40	$58.30	$54.46	241,801
2017-11-07	$59.00	$59.35	$58.00	$58.40	$54.56	127,642
2017-11-06	$58.55	$59.25	$58.45	$59.10	$55.21	120,356
2017-11-03	$59.75	$59.75	$58.50	$58.55	$54.70	214,221
2017-11-02	$58.95	$60.50	$58.95	$59.80	$55.86	147,483
2017-11-01	$60.05	$60.40	$58.25	$58.95	$55.07	145,605
2017-10-31	$58.45	$60.20	$58.05	$59.60	$55.68	230,160
2017-10-30	$59.35	$59.45	$57.25	$58.25	$54.42	177,719
2017-10-27	$58.10	$59.20	$57.00	$59.20	$55.30	77,382
2017-10-26	$57.25	$58.85	$56.70	$58.60	$54.74	167,698
2017-10-25	$55.20	$55.90	$55.00	$55.45	$51.80	87,960
2017-10-24	$55.15	$55.80	$55.05	$55.10	$51.47	84,449
2017-10-23	$55.95	$55.95	$55.00	$55.05	$51.43	72,631
2017-10-20	$56.00	$56.75	$55.70	$55.80	$52.13	111,408
2017-10-19	$54.90	$55.55	$54.45	$55.50	$51.85	93,589
2017-10-18	$54.60	$55.30	$53.55	$55.00	$51.38	102,552
2017-10-17	$54.90	$54.90	$54.20	$54.40	$50.82	90,936
2017-10-16	$55.15	$55.40	$54.65	$54.80	$51.19	109,952
2017-10-13	$54.45	$55.15	$54.10	$54.95	$51.33	152,678
2017-10-12	$54.60	$54.90	$53.90	$54.35	$50.77	122,947
2017-10-11	$54.55	$55.00	$54.00	$54.65	$51.05	107,610
2017-10-10	$54.20	$54.70	$54.00	$54.55	$50.96	132,887
2017-10-09	$54.50	$54.60	$54.00	$54.00	$50.45	110,137
2017-10-06	$54.50	$55.05	$54.25	$54.50	$50.91	149,778
2017-10-05	$54.65	$54.85	$54.05	$54.40	$50.82	102,533
2017-10-04	$54.75	$54.80	$54.25	$54.40	$50.82	100,303
2017-10-03	$54.85	$55.15	$54.20	$54.90	$51.29	217,555
2017-10-02	$53.95	$55.00	$53.65	$54.95	$51.33	221,257
2017-09-29	$53.40	$54.05	$53.25	$53.85	$50.31	204,807
2017-09-28	$52.60	$53.70	$52.40	$53.45	$49.93	164,443
2017-09-27	$52.25	$53.55	$52.00	$52.70	$49.23	288,508
2017-09-26	$52.50	$52.50	$51.68	$51.90	$48.48	187,202
2017-09-25	$52.15	$52.58	$51.68	$52.45	$49.00	146,339
2017-09-22	$51.70	$52.45	$51.70	$52.20	$48.76	113,851
2017-09-21	$51.60	$52.25	$51.60	$51.85	$48.44	123,308
2017-09-20	$51.40	$52.00	$50.55	$51.65	$48.25	144,391
2017-09-19	$51.30	$51.80	$51.10	$51.25	$47.88	139,920
2017-09-18	$51.65	$51.65	$51.05	$51.35	$47.97	166,093
2017-09-15	$50.80	$51.83	$49.90	$51.60	$48.20	665,876
2017-09-14	$50.15	$50.85	$50.01	$50.75	$47.41	163,518
2017-09-13	$49.55	$50.58	$46.60	$50.30	$46.99	139,074
2017-09-12	$50.30	$50.40	$49.50	$49.80	$46.52	129,515
2017-09-11	$50.10	$50.85	$46.76	$50.30	$46.99	279,021
2017-09-08	$46.35	$49.00	$46.35	$48.60	$45.40	202,220
2017-09-07	$47.25	$47.25	$46.28	$46.70	$43.63	357,939
2017-09-06	$47.55	$48.00	$47.13	$47.20	$44.09	495,569
2017-09-05	$50.35	$50.45	$47.40	$47.55	$44.42	305,733
2017-09-01	$50.40	$50.90	$50.10	$50.70	$47.36	163,005
2017-08-31	$50.30	$50.55	$49.45	$50.40	$47.08	253,053
2017-08-30	$50.60	$50.60	$50.00	$50.30	$46.99	80,421
2017-08-29	$50.30	$50.70	$50.25	$50.50	$47.18	113,408
2017-08-28	$50.85	$51.40	$50.45	$50.50	$47.18	160,926
2017-08-25	$51.05	$51.15	$50.50	$50.95	$47.60	77,350
2017-08-24	$50.55	$51.30	$50.45	$50.85	$47.50	186,967
2017-08-23	$50.25	$51.10	$50.25	$50.50	$47.18	136,747
2017-08-22	$50.70	$50.90	$50.30	$50.60	$47.27	165,366
2017-08-21	$50.40	$50.60	$50.25	$50.45	$47.13	166,390
2017-08-18	$50.45	$51.38	$50.00	$50.45	$47.13	165,562
2017-08-17	$51.10	$51.55	$50.85	$50.85	$47.50	185,537
2017-08-16	$50.50	$51.65	$50.50	$51.30	$47.92	300,449
2017-08-15	$50.50	$50.95	$50.50	$50.50	$47.18	213,842
2017-08-14	$50.00	$50.55	$50.00	$50.45	$47.13	178,980
2017-08-11	$51.15	$51.15	$49.65	$49.65	$46.38	220,621
2017-08-10	$51.35	$51.55	$50.80	$51.15	$47.63	178,864
2017-08-09	$51.00	$51.75	$50.80	$51.65	$48.10	151,726
2017-08-08	$50.65	$51.45	$50.55	$51.30	$47.77	132,568
2017-08-07	$51.30	$51.60	$50.59	$50.85	$47.35	130,321
2017-08-04	$51.05	$51.55	$49.45	$51.50	$47.96	120,650
2017-08-03	$51.00	$51.60	$50.73	$50.85	$47.35	129,171
2017-08-02	$51.20	$51.38	$50.60	$50.90	$47.40	158,778
2017-08-01	$50.80	$51.15	$50.75	$51.15	$47.63	117,215
2017-07-31	$50.75	$51.03	$50.50	$50.65	$47.16	249,802
2017-07-28	$49.65	$50.80	$49.65	$50.75	$47.26	194,434
2017-07-27	$48.90	$50.00	$48.00	$49.70	$46.28	323,034
2017-07-26	$51.35	$51.35	$50.25	$50.60	$47.12	188,701
2017-07-25	$51.20	$51.55	$51.05	$51.30	$47.77	165,855
2017-07-24	$50.60	$51.20	$50.35	$51.10	$47.58	172,303
2017-07-21	$51.55	$51.60	$50.40	$50.70	$47.21	232,532
2017-07-20	$51.35	$51.75	$51.00	$51.20	$47.68	150,903
2017-07-19	$51.35	$51.60	$50.95	$51.55	$48.00	164,725
2017-07-18	$50.90	$51.65	$50.40	$51.15	$47.63	175,263
2017-07-17	$51.40	$51.80	$50.90	$50.95	$47.44	143,908
2017-07-14	$51.10	$51.88	$51.10	$51.65	$48.10	144,377
2017-07-13	$51.45	$51.95	$50.95	$51.40	$47.86	126,104
2017-07-12	$50.95	$51.65	$50.93	$51.30	$47.77	134,851
2017-07-11	$51.15	$51.15	$50.35	$50.75	$47.26	155,674
2017-07-10	$50.90	$51.30	$50.40	$51.00	$47.49	139,622
2017-07-07	$49.95	$51.30	$49.80	$51.15	$47.63	136,222
2017-07-06	$50.00	$50.20	$49.55	$49.70	$46.28	94,930
2017-07-05	$51.10	$51.10	$50.05	$50.10	$46.65	96,448
2017-07-03	$50.35	$51.45	$50.35	$51.15	$47.63	75,702
2017-06-30	$50.95	$51.10	$50.00	$50.05	$46.61	114,687
2017-06-29	$50.65	$51.05	$50.15	$50.75	$47.26	185,517
2017-06-28	$49.65	$50.60	$49.25	$50.40	$46.93	179,539
2017-06-27	$49.45	$49.70	$49.25	$49.40	$46.00	136,680
2017-06-26	$49.80	$49.90	$49.20	$49.50	$46.09	192,362
2017-06-23	$49.25	$49.75	$49.15	$49.70	$46.28	316,685
2017-06-22	$49.30	$49.65	$48.60	$49.20	$45.81	123,304
2017-06-21	$49.85	$50.05	$49.05	$49.30	$45.91	161,899
2017-06-20	$50.55	$51.10	$49.50	$49.80	$46.37	172,478
2017-06-19	$51.10	$51.55	$50.60	$50.75	$47.26	190,504
2017-06-16	$51.70	$51.85	$50.73	$51.20	$47.68	595,380
2017-06-15	$51.70	$52.35	$51.70	$52.20	$48.61	122,936
2017-06-14	$52.35	$52.45	$51.90	$52.10	$48.51	166,327
2017-06-13	$51.95	$52.50	$51.60	$52.40	$48.79	138,663
2017-06-12	$51.55	$51.98	$51.48	$51.90	$48.33	250,385
2017-06-09	$50.80	$51.75	$50.75	$51.70	$48.14	182,852
2017-06-08	$50.00	$50.95	$49.65	$50.70	$47.21	159,758
2017-06-07	$49.60	$50.00	$49.45	$49.95	$46.51	158,085
2017-06-06	$50.30	$50.50	$49.40	$49.50	$46.09	183,674
2017-06-05	$51.15	$51.20	$50.65	$50.65	$47.16	113,443
2017-06-02	$51.00	$51.75	$50.95	$51.25	$47.72	164,834
2017-06-01	$51.20	$51.20	$50.51	$50.95	$47.44	256,784
2017-05-31	$49.60	$51.15	$49.35	$51.10	$47.58	280,173
2017-05-30	$50.00	$50.00	$49.40	$49.55	$46.14	133,079
2017-05-26	$50.05	$50.10	$49.90	$50.05	$46.61	273,576
2017-05-25	$50.00	$50.25	$49.90	$50.10	$46.65	168,565
2017-05-24	$50.35	$50.55	$49.85	$49.90	$46.47	165,935
2017-05-23	$50.20	$50.70	$50.05	$50.45	$46.98	280,362
2017-05-22	$49.85	$50.45	$49.80	$50.30	$46.84	163,653
2017-05-19	$49.40	$49.80	$49.30	$49.70	$46.28	252,020
2017-05-18	$49.10	$49.65	$48.85	$49.45	$46.05	173,447
2017-05-17	$48.75	$49.15	$48.40	$49.10	$45.72	213,539
2017-05-16	$49.85	$49.90	$49.05	$49.20	$45.81	149,961
2017-05-15	$49.70	$50.10	$49.65	$49.75	$46.33	111,609
2017-05-12	$49.90	$50.15	$49.60	$49.65	$46.23	129,119
2017-05-11	$49.75	$50.00	$49.25	$49.90	$46.47	184,079
2017-05-10	$50.05	$50.45	$49.85	$50.05	$46.46	108,769
2017-05-09	$50.50	$50.80	$49.95	$50.10	$46.50	202,205
2017-05-08	$50.65	$51.15	$50.35	$50.50	$46.87	152,480
2017-05-05	$51.15	$51.45	$50.35	$50.80	$47.15	139,089
2017-05-04	$50.90	$51.05	$50.40	$50.90	$47.25	126,845
2017-05-03	$50.80	$51.55	$50.30	$50.75	$47.11	261,147
2017-05-02	$51.90	$52.05	$50.65	$50.90	$47.25	449,351
2017-05-01	$52.75	$52.90	$51.60	$51.75	$48.03	545,411
2017-04-28	$52.75	$53.15	$52.31	$52.80	$49.01	507,265
2017-04-27	$50.10	$53.75	$50.10	$53.00	$49.20	7,453
2017-04-26	$48.30	$49.45	$47.65	$48.90	$45.39	498,576
2017-04-25	$47.75	$48.48	$47.70	$48.30	$44.83	314,474
2017-04-24	$48.20	$48.20	$47.05	$47.40	$44.00	491,631
2017-04-21	$47.25	$47.80	$47.15	$47.65	$44.23	265,100
2017-04-20	$47.00	$47.25	$46.50	$47.20	$43.81	304,466
2017-04-19	$46.95	$47.30	$46.67	$46.85	$43.49	245,247
2017-04-18	$46.25	$46.90	$44.65	$46.80	$43.44	318,335
2017-04-17	$45.40	$46.50	$45.33	$46.45	$43.12	315,173
2017-04-13	$45.40	$45.70	$45.05	$45.40	$42.14	270,879
2017-04-12	$45.70	$45.85	$45.10	$45.35	$42.09	254,563
2017-04-11	$45.20	$45.83	$44.90	$45.75	$42.47	223,058
2017-04-10	$44.85	$45.35	$44.80	$45.35	$42.09	200,071
2017-04-07	$44.85	$45.15	$44.65	$44.75	$41.54	311,125
2017-04-06	$45.35	$45.35	$44.90	$45.10	$41.86	210,085
2017-04-05	$46.15	$46.15	$45.35	$45.35	$42.09	320,775
2017-04-04	$45.80	$46.15	$45.00	$46.00	$42.70	338,683
2017-04-03	$47.15	$47.25	$45.90	$45.95	$42.65	275,815
2017-03-31	$46.95	$47.30	$46.65	$47.15	$43.77	364,901
2017-03-30	$46.90	$47.20	$46.85	$47.00	$43.63	207,995
2017-03-29	$46.75	$47.15	$46.55	$46.78	$43.42	232,938
2017-03-28	$46.60	$47.00	$46.45	$46.93	$43.56	341,511
2017-03-27	$46.50	$47.00	$46.30	$46.75	$43.39	221,994
2017-03-24	$47.45	$47.45	$46.60	$46.80	$43.44	309,147
2017-03-23	$47.10	$47.55	$46.00	$47.20	$43.81	251,303
2017-03-22	$47.60	$47.80	$46.60	$47.10	$43.72	394,606
2017-03-21	$48.20	$48.35	$47.55	$47.85	$44.41	398,812
2017-03-20	$48.45	$48.45	$47.75	$48.05	$44.60	402,841
2017-03-17	$47.60	$48.73	$47.20	$48.45	$44.97	1,261,562
2017-03-16	$48.95	$49.05	$48.00	$48.35	$44.88	318,799
2017-03-15	$48.40	$49.00	$48.30	$48.85	$45.34	277,000
2017-03-14	$47.35	$48.20	$47.00	$48.15	$44.69	444,735
2017-03-13	$47.20	$47.70	$46.95	$47.60	$44.18	339,636
2017-03-10	$47.00	$47.40	$46.53	$47.25	$43.86	357,878
2017-03-09	$47.05	$47.20	$46.70	$46.85	$43.49	261,441
2017-03-08	$47.20	$47.35	$46.80	$46.95	$43.58	282,574
2017-03-07	$46.05	$47.15	$45.85	$46.90	$43.53	525,574
2017-03-06	$45.50	$46.45	$45.03	$46.25	$42.93	485,145
2017-03-03	$45.25	$46.00	$45.05	$45.90	$42.60	346,906
2017-03-02	$45.35	$45.60	$44.47	$45.35	$42.09	297,414
2017-03-01	$44.80	$45.65	$44.00	$45.60	$42.33	238,502
2017-02-28	$44.10	$44.45	$43.51	$44.30	$41.12	256,725
2017-02-27	$44.05	$44.20	$43.80	$44.20	$41.03	238,233
2017-02-24	$44.05	$44.20	$43.75	$44.05	$40.89	173,051
2017-02-23	$43.95	$44.25	$43.60	$44.10	$40.93	117,123
2017-02-22	$43.55	$44.10	$43.55	$43.95	$40.79	169,212
2017-02-21	$43.65	$43.95	$43.45	$43.65	$40.52	192,755
2017-02-17	$44.00	$44.00	$43.10	$43.55	$40.42	256,365
2017-02-16	$43.75	$44.05	$43.55	$43.95	$40.79	159,902
2017-02-15	$42.85	$43.80	$42.80	$43.80	$40.66	177,506
2017-02-14	$43.30	$43.40	$42.90	$43.20	$40.10	283,328
2017-02-13	$43.20	$43.60	$43.05	$43.35	$40.24	149,382
2017-02-10	$43.35	$43.50	$43.00	$43.25	$40.00	205,832
2017-02-09	$42.90	$43.50	$42.90	$43.10	$39.86	225,006
2017-02-08	$43.30	$43.50	$42.85	$43.05	$39.81	217,787
2017-02-07	$43.35	$43.85	$43.20	$43.70	$40.41	253,693
2017-02-06	$43.35	$43.85	$43.05	$43.35	$40.09	272,729
2017-02-03	$40.00	$44.35	$38.50	$43.65	$40.37	4,394
2017-02-02	$41.70	$42.20	$41.20	$41.80	$38.66	159,452
2017-02-01	$41.95	$42.45	$41.55	$41.60	$38.47	150,410
2017-01-31	$41.45	$41.90	$41.30	$41.70	$38.56	241,977
2017-01-30	$42.00	$42.00	$41.15	$41.55	$38.43	233,213
2017-01-27	$42.45	$42.50	$42.13	$42.25	$39.07	128,810
2017-01-26	$42.70	$42.70	$42.29	$42.40	$39.21	151,960
2017-01-25	$42.45	$42.95	$42.42	$42.55	$39.35	125,754
2017-01-24	$41.85	$42.40	$41.85	$42.20	$39.03	261,324
2017-01-23	$41.95	$42.00	$41.23	$41.70	$38.56	167,434
2017-01-20	$41.50	$42.15	$41.50	$42.15	$38.98	165,902
2017-01-19	$42.00	$42.10	$41.25	$41.60	$38.47	129,386
2017-01-18	$41.35	$42.00	$40.51	$41.95	$38.80	181,788
2017-01-17	$41.70	$41.90	$41.30	$41.40	$38.29	151,474
2017-01-13	$41.90	$42.30	$41.50	$42.05	$38.89	219,122
2017-01-12	$43.25	$43.25	$41.55	$41.70	$38.56	196,409
2017-01-11	$42.45	$43.35	$42.25	$43.35	$40.09	302,054
2017-01-10	$42.40	$42.70	$39.91	$42.60	$39.40	261,839
2017-01-09	$43.55	$43.65	$42.40	$42.50	$39.30	316,678
2017-01-06	$43.60	$43.95	$43.20	$43.80	$40.51	185,084
2017-01-05	$43.80	$43.95	$42.95	$43.45	$40.18	162,981
2017-01-04	$43.30	$43.95	$43.03	$43.85	$40.55	197,978
2017-01-03	$43.30	$43.40	$42.80	$43.40	$40.14	196,857
2016-12-30	$43.30	$43.40	$42.85	$43.05	$39.81	149,915
2016-12-29	$43.10	$43.35	$42.95	$43.20	$39.95	88,989
2016-12-28	$43.50	$43.50	$42.90	$42.95	$39.72	135,679
2016-12-27	$43.85	$44.00	$43.35	$43.40	$40.14	95,748
2016-12-23	$43.50	$43.85	$43.25	$43.65	$40.37	133,433
2016-12-22	$43.25	$43.60	$42.80	$43.55	$40.27	191,657
2016-12-21	$43.25	$43.60	$43.05	$43.10	$39.86	143,746
2016-12-20	$43.40	$44.00	$42.85	$43.45	$40.18	227,021
2016-12-19	$43.45	$43.50	$42.75	$43.30	$40.04	264,121
2016-12-16	$42.90	$43.75	$42.85	$43.20	$39.95	1,131,000
2016-12-15	$42.20	$43.03	$41.85	$42.65	$39.44	468,092
2016-12-14	$42.90	$43.25	$42.15	$42.25	$39.07	212,501
2016-12-13	$42.50	$43.00	$42.35	$42.85	$39.63	309,692
2016-12-12	$41.50	$42.35	$41.50	$42.10	$38.93	317,552
2016-12-09	$42.05	$42.05	$40.50	$41.70	$38.56	409,514
2016-12-08	$41.65	$42.55	$41.65	$42.55	$39.35	356,438
2016-12-07	$40.45	$41.60	$40.35	$41.55	$38.43	377,425
2016-12-06	$40.60	$40.85	$39.85	$40.75	$37.69	372,444
2016-12-05	$40.80	$40.90	$40.40	$40.60	$37.55	332,477
2016-12-02	$41.45	$41.60	$40.45	$40.55	$37.50	141,929
2016-12-01	$41.40	$42.00	$40.95	$41.25	$38.15	182,520
2016-11-30	$41.85	$42.15	$40.90	$41.10	$38.01	171,233
2016-11-29	$42.00	$42.30	$41.60	$41.75	$38.61	169,937
2016-11-28	$42.35	$42.55	$41.90	$41.90	$38.75	220,798
2016-11-25	$42.00	$42.40	$42.00	$42.25	$39.07	74,363
2016-11-23	$41.45	$42.10	$40.90	$42.05	$38.89	225,322
2016-11-22	$40.65	$41.45	$39.85	$41.40	$38.29	193,397
2016-11-21	$40.80	$40.95	$40.40	$40.70	$37.64	125,579
2016-11-18	$40.55	$40.80	$40.05	$40.65	$37.59	312,076
2016-11-17	$40.55	$41.00	$40.20	$40.25	$37.22	277,758
2016-11-16	$40.05	$40.45	$39.75	$40.45	$37.41	232,260
2016-11-15	$40.35	$40.35	$39.55	$40.05	$37.04	182,263
2016-11-14	$40.15	$41.08	$39.85	$40.55	$37.50	418,569
2016-11-11	$38.70	$39.70	$38.70	$39.65	$36.67	437,158
2016-11-10	$37.95	$38.85	$37.55	$38.55	$35.65	405,158
2016-11-09	$36.75	$37.65	$36.55	$37.35	$34.40	320,067
2016-11-08	$35.85	$36.85	$35.85	$36.65	$33.75	166,585
2016-11-07	$36.35	$36.45	$35.85	$36.05	$33.20	313,445
2016-11-04	$35.55	$36.00	$35.55	$35.75	$32.92	236,535
2016-11-03	$35.55	$35.75	$35.23	$35.35	$32.56	284,954
2016-11-02	$36.00	$36.00	$34.95	$35.35	$32.56	276,306
2016-11-01	$37.10	$37.40	$35.85	$36.00	$33.16	459,903
2016-10-31	$36.90	$37.10	$36.70	$36.95	$34.03	373,821
2016-10-28	$36.20	$36.90	$36.15	$36.90	$33.98	557,107
2016-10-27	$38.75	$38.75	$36.00	$36.35	$33.48	699,697
2016-10-26	$39.85	$40.15	$39.40	$39.45	$36.33	126,565
2016-10-25	$40.35	$40.35	$39.70	$39.80	$36.65	198,446
2016-10-24	$39.95	$40.55	$39.95	$40.50	$37.30	184,361
2016-10-21	$39.55	$39.90	$39.15	$39.85	$36.70	308,935
2016-10-20	$40.35	$40.35	$39.75	$39.90	$36.75	276,522
2016-10-19	$40.15	$40.65	$40.15	$40.50	$37.30	145,387
2016-10-18	$40.80	$40.85	$40.00	$40.15	$36.98	223,968
2016-10-17	$40.45	$40.60	$40.20	$40.45	$37.25	115,877
2016-10-14	$40.20	$40.58	$40.20	$40.43	$37.23	243,300
2016-10-13	$39.38	$40.26	$39.34	$40.09	$36.92	207,777
2016-10-12	$39.00	$39.67	$38.82	$39.45	$36.33	112,189
2016-10-11	$39.27	$39.29	$38.86	$39.05	$35.96	175,507
2016-10-10	$39.35	$39.85	$38.97	$39.25	$36.15	209,861
2016-10-07	$38.63	$39.42	$38.63	$39.18	$36.08	326,741
2016-10-06	$38.82	$38.84	$38.33	$38.70	$35.64	183,872
2016-10-05	$38.95	$39.25	$38.84	$38.91	$35.84	240,580
2016-10-04	$39.22	$39.22	$38.59	$38.95	$35.87	193,660
2016-10-03	$39.72	$40.12	$39.04	$39.31	$36.20	241,519
2016-09-30	$39.89	$40.16	$39.77	$39.86	$36.71	237,501
2016-09-29	$40.27	$40.32	$39.71	$39.82	$36.67	77,059
2016-09-28	$40.01	$40.43	$39.81	$40.40	$37.21	141,617
2016-09-27	$39.74	$39.94	$39.46	$39.94	$36.78	170,683
2016-09-26	$40.46	$40.46	$38.57	$39.76	$36.62	206,584
2016-09-23	$40.84	$41.00	$40.48	$40.49	$37.29	247,767
2016-09-22	$40.10	$41.10	$39.91	$40.98	$37.74	263,728
2016-09-21	$39.33	$40.09	$39.33	$40.02	$36.86	162,002
2016-09-20	$39.50	$39.59	$39.20	$39.29	$36.19	103,885
2016-09-19	$39.35	$39.58	$38.76	$39.35	$36.24	89,462
2016-09-16	$39.60	$39.60	$39.15	$39.29	$36.19	369,589
2016-09-15	$39.39	$39.70	$39.21	$39.62	$36.49	109,289
2016-09-14	$40.16	$40.43	$39.34	$39.39	$36.28	117,751
2016-09-13	$40.23	$40.39	$40.00	$40.13	$36.96	183,613
2016-09-12	$39.69	$40.42	$39.32	$40.40	$37.21	119,655
2016-09-09	$40.47	$40.47	$39.89	$39.89	$36.74	181,893
2016-09-08	$41.01	$41.30	$40.67	$40.78	$37.56	155,949
2016-09-07	$40.43	$41.10	$40.38	$41.08	$37.83	204,964
2016-09-06	$40.55	$40.60	$40.14	$40.59	$37.38	208,801
2016-09-02	$40.24	$40.54	$39.96	$40.53	$37.33	150,302
2016-09-01	$39.90	$40.20	$39.61	$40.18	$37.00	235,066
2016-08-31	$39.65	$40.00	$39.52	$39.90	$36.75	185,415
2016-08-30	$39.25	$39.69	$39.16	$39.67	$36.54	113,223
2016-08-29	$38.98	$39.47	$38.98	$39.45	$36.33	156,255
2016-08-26	$38.96	$39.31	$38.57	$38.85	$35.78	75,169
2016-08-25	$38.60	$39.02	$37.21	$38.99	$35.91	161,226
2016-08-24	$38.40	$38.68	$38.17	$38.55	$35.50	138,311
2016-08-23	$38.40	$38.90	$38.32	$38.32	$35.29	156,011
2016-08-22	$38.58	$38.77	$38.31	$38.40	$35.37	232,525
2016-08-19	$38.56	$38.86	$38.30	$38.76	$35.70	185,299
2016-08-18	$38.32	$38.86	$38.32	$38.86	$35.79	137,729
2016-08-17	$38.58	$38.65	$38.13	$38.41	$35.37	93,790
2016-08-16	$38.91	$38.94	$38.51	$38.64	$35.59	111,081
2016-08-15	$38.92	$39.31	$38.83	$38.92	$35.84	110,737
2016-08-12	$38.76	$39.19	$38.73	$38.92	$35.84	110,844
2016-08-11	$39.41	$39.56	$39.02	$39.09	$36.00	152,342
2016-08-10	$38.75	$39.77	$38.64	$39.36	$36.11	305,917
2016-08-09	$39.57	$39.83	$39.43	$39.73	$36.45	193,316
2016-08-08	$38.98	$39.49	$38.90	$39.47	$36.21	136,325
2016-08-05	$38.71	$39.10	$38.56	$39.05	$35.83	170,880
2016-08-04	$38.80	$39.08	$38.50	$38.58	$35.40	85,274
2016-08-03	$38.78	$38.95	$38.49	$38.71	$35.51	127,455
2016-08-02	$39.00	$39.03	$38.64	$38.69	$35.50	258,737
2016-08-01	$39.32	$39.38	$38.74	$39.11	$35.88	397,006
2016-07-29	$39.95	$39.99	$39.09	$39.16	$35.93	257,464
2016-07-28	$40.11	$40.76	$39.47	$40.12	$36.81	211,855
2016-07-27	$39.52	$39.89	$39.39	$39.67	$36.40	129,392
2016-07-26	$39.36	$39.57	$39.12	$39.54	$36.28	141,642
2016-07-25	$39.52	$39.65	$37.90	$39.39	$36.14	86,759
2016-07-22	$39.29	$39.78	$39.10	$39.67	$36.40	167,716
2016-07-21	$39.15	$39.44	$38.64	$39.14	$35.91	231,810
2016-07-20	$39.01	$39.50	$38.31	$39.16	$35.93	155,053
2016-07-19	$39.07	$39.42	$38.93	$39.01	$35.79	138,113
2016-07-18	$39.45	$39.59	$39.02	$39.02	$35.80	141,849
2016-07-15	$39.70	$39.89	$39.23	$39.47	$36.21	133,618
2016-07-14	$39.66	$39.76	$39.37	$39.48	$36.22	160,360
2016-07-13	$39.31	$39.47	$38.98	$39.37	$36.12	256,747
2016-07-12	$38.52	$39.44	$38.52	$39.05	$35.83	264,790
2016-07-11	$38.20	$38.57	$37.87	$38.35	$35.18	158,218
2016-07-08	$37.48	$38.09	$37.33	$37.95	$34.82	219,379
2016-07-07	$37.50	$37.78	$37.04	$37.29	$34.21	80,081
2016-07-06	$37.48	$37.74	$37.16	$37.38	$34.29	166,958
2016-07-05	$37.13	$37.87	$35.90	$37.56	$34.46	138,337
2016-07-01	$38.22	$38.22	$37.47	$37.65	$34.54	245,177
2016-06-30	$37.30	$38.22	$36.66	$38.21	$35.06	265,042
2016-06-29	$36.84	$37.11	$36.62	$37.09	$34.03	169,416
2016-06-28	$36.31	$36.75	$36.15	$36.50	$33.49	189,490
2016-06-27	$36.41	$36.79	$35.94	$36.16	$33.18	256,484
2016-06-24	$36.95	$37.57	$36.78	$36.83	$33.79	367,085
2016-06-23	$37.88	$38.44	$37.73	$38.42	$35.25	212,253
2016-06-22	$37.30	$37.72	$37.00	$37.57	$34.47	218,813
2016-06-21	$36.87	$37.30	$36.77	$37.20	$34.13	147,587
2016-06-20	$37.14	$37.22	$36.79	$36.86	$33.82	207,887
2016-06-17	$37.05	$37.14	$36.40	$36.70	$33.67	329,134
2016-06-16	$36.44	$37.06	$36.34	$37.03	$33.97	98,033
2016-06-15	$37.30	$37.57	$36.61	$36.68	$33.65	104,452
2016-06-14	$36.98	$37.38	$36.96	$37.24	$34.17	144,159
2016-06-13	$37.27	$37.56	$37.03	$37.13	$34.07	144,759
2016-06-10	$37.21	$37.76	$37.09	$37.55	$34.45	153,420
2016-06-09	$37.39	$37.73	$36.99	$37.63	$34.52	110,394
2016-06-08	$37.13	$37.64	$36.91	$37.53	$34.43	141,065
2016-06-07	$37.10	$37.38	$36.92	$37.23	$34.16	151,017
2016-06-06	$37.48	$37.67	$36.97	$37.14	$34.07	193,994
2016-06-03	$37.48	$37.48	$36.67	$37.16	$34.09	315,452
2016-06-02	$37.76	$38.67	$37.25	$37.59	$34.49	303,880
2016-06-01	$37.00	$37.59	$36.66	$37.58	$34.48	230,910
2016-05-31	$36.90	$37.24	$36.71	$37.15	$34.08	201,482
2016-05-27	$36.92	$37.20	$36.80	$37.01	$33.95	106,494
2016-05-26	$37.04	$37.34	$36.09	$36.78	$33.74	90,046
2016-05-25	$37.03	$37.37	$36.77	$37.04	$33.98	215,608
2016-05-24	$35.63	$37.08	$35.63	$37.04	$33.98	303,873
2016-05-23	$35.44	$35.79	$34.75	$35.57	$32.63	187,970
2016-05-20	$35.40	$35.90	$35.02	$35.67	$32.73	140,458
2016-05-19	$35.47	$35.77	$34.79	$35.14	$32.24	152,540
2016-05-18	$35.04	$35.77	$34.58	$35.56	$32.62	174,880
2016-05-17	$35.85	$36.02	$34.91	$35.22	$32.31	266,690
2016-05-16	$36.00	$36.28	$35.77	$36.02	$33.05	163,108
2016-05-13	$36.23	$36.30	$35.83	$36.02	$33.05	144,414
2016-05-12	$35.59	$36.30	$35.50	$36.28	$33.29	208,462
2016-05-11	$35.68	$36.13	$35.31	$35.74	$32.65	129,659
2016-05-10	$35.70	$35.90	$35.46	$35.75	$32.66	127,682
2016-05-09	$35.52	$35.70	$34.56	$35.60	$32.53	189,911
2016-05-06	$35.34	$35.56	$34.81	$35.56	$32.49	307,380
2016-05-05	$35.11	$36.34	$34.98	$35.41	$32.35	217,132
2016-05-04	$34.23	$34.81	$34.09	$34.71	$31.71	256,134
2016-05-03	$34.86	$35.18	$34.52	$35.14	$32.11	136,582
2016-05-02	$34.99	$35.40	$34.79	$35.17	$32.13	194,142
2016-04-29	$34.36	$34.74	$34.10	$34.71	$31.71	267,693
2016-04-28	$34.51	$34.76	$34.31	$34.45	$31.48	113,177
2016-04-27	$34.52	$34.94	$34.20	$34.68	$31.69	153,257
2016-04-26	$34.37	$34.63	$34.00	$34.52	$31.54	170,531
2016-04-25	$34.25	$34.31	$33.90	$34.31	$31.35	138,616
2016-04-22	$33.84	$34.62	$33.60	$34.31	$31.35	176,360
2016-04-21	$34.82	$34.94	$33.86	$33.87	$30.95	184,528
2016-04-20	$34.92	$35.20	$34.64	$34.80	$31.80	87,429
2016-04-19	$34.97	$35.11	$34.82	$34.98	$31.96	330,176
2016-04-18	$34.88	$34.94	$34.64	$34.81	$31.81	162,326
2016-04-15	$34.69	$35.14	$34.53	$34.95	$31.93	206,801
2016-04-14	$35.45	$35.75	$34.84	$34.87	$31.86	167,849
2016-04-13	$35.52	$35.88	$35.01	$35.57	$32.50	151,626
2016-04-12	$34.69	$35.40	$34.54	$35.28	$32.23	181,359
2016-04-11	$34.99	$35.26	$34.58	$34.58	$31.59	141,857
2016-04-08	$35.25	$35.54	$34.61	$34.88	$31.87	159,376
2016-04-07	$35.36	$35.68	$34.90	$35.11	$32.08	162,538
2016-04-06	$35.42	$35.78	$35.11	$35.62	$32.55	106,547
2016-04-05	$35.91	$36.19	$35.48	$35.50	$32.44	150,267
2016-04-04	$37.14	$37.28	$36.04	$36.14	$33.02	133,412
2016-04-01	$36.40	$37.04	$36.29	$37.02	$33.82	106,669
2016-03-31	$36.58	$36.78	$36.48	$36.61	$33.45	174,319
2016-03-30	$36.58	$36.93	$36.44	$36.66	$33.50	123,000
2016-03-29	$35.44	$36.56	$35.16	$36.55	$33.39	248,096
2016-03-28	$35.12	$35.64	$35.12	$35.61	$32.54	174,206
2016-03-24	$35.25	$35.25	$34.19	$34.91	$31.90	163,778
2016-03-23	$35.64	$35.94	$35.17	$35.50	$32.44	275,987
2016-03-22	$35.42	$36.04	$35.31	$35.65	$32.57	151,438
2016-03-21	$35.65	$36.08	$35.65	$35.68	$32.60	170,486
2016-03-18	$35.90	$36.09	$35.43	$35.73	$32.65	533,325
2016-03-17	$34.62	$35.74	$34.51	$35.60	$32.53	181,532
2016-03-16	$34.38	$34.88	$34.38	$34.69	$31.70	138,755
2016-03-15	$34.71	$34.83	$34.43	$34.62	$31.63	120,022
2016-03-14	$34.83	$35.00	$34.36	$34.79	$31.79	125,969
2016-03-11	$34.26	$34.86	$34.26	$34.83	$31.82	148,113
2016-03-10	$34.48	$34.90	$33.78	$34.07	$31.12	160,349
2016-03-09	$34.55	$34.73	$34.35	$34.43	$31.46	93,340
2016-03-08	$34.43	$35.28	$34.43	$34.49	$31.51	225,247
2016-03-07	$34.36	$34.81	$33.77	$34.56	$31.58	176,593
2016-03-04	$34.77	$34.89	$34.21	$34.38	$31.41	180,642
2016-03-03	$34.19	$34.77	$34.09	$34.60	$31.61	211,523
2016-03-02	$34.29	$34.41	$33.86	$34.21	$31.26	214,253
2016-03-01	$33.69	$34.35	$33.57	$34.29	$31.33	218,087
2016-02-29	$33.97	$34.30	$33.56	$33.58	$30.68	273,348
2016-02-26	$34.63	$35.00	$33.96	$34.15	$31.20	146,873
2016-02-25	$34.16	$34.61	$34.04	$34.47	$31.49	95,126
2016-02-24	$33.66	$34.14	$33.43	$34.12	$31.17	147,732
2016-02-23	$33.77	$34.37	$33.64	$33.82	$30.90	228,027
2016-02-22	$34.06	$34.21	$33.69	$33.94	$31.01	264,503
2016-02-19	$33.87	$34.09	$33.58	$33.76	$30.85	175,580
2016-02-18	$33.79	$33.95	$33.33	$33.93	$31.00	192,354
2016-02-17	$34.00	$34.22	$32.50	$33.76	$30.85	191,102
2016-02-16	$33.65	$33.98	$33.40	$33.86	$30.94	293,276
2016-02-12	$33.25	$34.00	$32.79	$33.48	$30.59	365,100
2016-02-11	$32.41	$33.25	$31.35	$32.81	$29.98	336,300
2016-02-10	$33.18	$33.89	$33.05	$33.12	$30.12	199,241
2016-02-09	$32.65	$33.65	$32.38	$33.12	$30.12	276,692
2016-02-08	$32.39	$33.43	$32.20	$33.15	$30.15	431,331
2016-02-05	$33.00	$33.76	$32.27	$33.24	$30.23	434,289
2016-02-04	$31.15	$31.52	$30.89	$31.38	$28.54	249,346
2016-02-03	$31.07	$31.53	$30.72	$31.21	$28.39	235,598
2016-02-02	$30.61	$30.91	$30.53	$30.86	$28.07	143,133
2016-02-01	$31.26	$31.32	$30.47	$30.87	$28.08	199,898
2016-01-29	$30.00	$31.36	$29.89	$31.31	$28.48	320,033
2016-01-28	$29.75	$29.98	$29.42	$29.95	$27.24	154,377
2016-01-27	$29.88	$30.08	$29.27	$29.57	$26.89	166,754
2016-01-26	$29.85	$30.25	$29.58	$29.97	$27.26	206,345
2016-01-25	$29.89	$30.83	$29.60	$29.74	$27.05	140,756
2016-01-22	$29.87	$30.17	$29.40	$29.98	$27.27	260,102
2016-01-21	$30.42	$30.75	$29.70	$29.71	$27.02	162,979
2016-01-20	$30.36	$30.84	$29.66	$30.46	$27.70	331,066
2016-01-19	$30.63	$31.19	$30.11	$30.63	$27.86	291,892
2016-01-15	$29.78	$30.47	$29.50	$30.37	$27.62	246,251
2016-01-14	$30.45	$31.97	$30.16	$30.67	$27.89	152,475
2016-01-13	$31.82	$31.82	$30.39	$30.48	$27.72	228,541
2016-01-12	$31.54	$31.78	$31.14	$31.76	$28.89	289,397
2016-01-11	$31.14	$31.52	$30.66	$31.26	$28.43	207,754
2016-01-08	$31.95	$32.23	$30.95	$31.02	$28.21	257,066
2016-01-07	$32.14	$32.68	$31.81	$31.81	$28.93	303,568
2016-01-06	$32.47	$32.94	$32.47	$32.78	$29.81	181,439
2016-01-05	$32.43	$33.07	$32.21	$32.91	$29.93	195,193
2016-01-04	$32.92	$33.26	$32.01	$32.42	$29.49	295,978
2015-12-31	$34.29	$34.64	$33.55	$33.58	$30.54	154,810
2015-12-30	$34.83	$34.85	$34.33	$34.37	$31.26	87,143
2015-12-29	$34.19	$34.88	$33.78	$34.78	$31.63	126,198
2015-12-28	$34.02	$34.28	$33.81	$34.21	$31.11	91,745
2015-12-24	$33.76	$34.45	$33.76	$34.22	$31.12	51,819
2015-12-23	$34.09	$34.09	$33.68	$33.87	$30.81	102,545
2015-12-22	$33.50	$34.25	$33.05	$33.87	$30.81	136,264
2015-12-21	$33.54	$34.35	$33.05	$33.48	$30.45	168,867
2015-12-18	$33.99	$34.09	$33.16	$33.17	$30.17	894,364
2015-12-17	$35.02	$35.19	$33.99	$33.99	$30.91	326,019
2015-12-16	$34.82	$35.04	$34.42	$34.95	$31.79	227,227
2015-12-15	$34.36	$35.00	$34.17	$34.58	$31.45	133,930
2015-12-14	$33.13	$34.53	$33.00	$34.08	$31.00	275,092
2015-12-11	$33.32	$33.84	$33.06	$33.20	$30.20	208,387
2015-12-10	$34.07	$34.36	$33.88	$33.97	$30.90	145,116
2015-12-09	$34.86	$35.09	$34.15	$34.18	$31.09	139,404
2015-12-08	$35.15	$35.48	$34.77	$34.94	$31.78	106,291
2015-12-07	$35.58	$36.05	$35.18	$35.37	$32.17	113,912
2015-12-04	$35.09	$35.74	$35.09	$35.67	$32.44	112,685
2015-12-03	$35.60	$35.73	$35.01	$35.07	$31.90	244,999
2015-12-02	$35.32	$35.66	$35.30	$35.52	$32.31	219,351
2015-12-01	$34.18	$35.30	$34.18	$35.24	$32.05	264,503
2015-11-30	$34.58	$34.80	$34.33	$34.51	$31.39	209,199
2015-11-27	$34.32	$34.63	$34.31	$34.56	$31.43	62,631
2015-11-25	$34.80	$35.03	$34.12	$34.39	$31.28	114,891
2015-11-24	$34.64	$34.89	$34.23	$34.82	$31.67	153,862
2015-11-23	$34.64	$35.01	$34.64	$34.73	$31.59	185,980
2015-11-20	$34.28	$34.85	$34.14	$34.77	$31.62	343,302
2015-11-19	$34.06	$34.16	$33.83	$34.04	$30.96	202,213
2015-11-18	$34.31	$34.32	$33.83	$34.12	$31.03	257,904
2015-11-17	$34.21	$34.58	$33.90	$34.21	$31.11	226,041
2015-11-16	$34.22	$34.33	$33.56	$34.18	$31.09	316,311
2015-11-13	$34.29	$34.43	$33.20	$34.40	$31.29	252,199
2015-11-12	$35.12	$35.19	$34.37	$34.51	$31.39	138,261
2015-11-11	$35.41	$35.56	$35.10	$35.22	$32.03	123,813
2015-11-10	$34.70	$35.60	$34.70	$35.40	$32.20	402,832
2015-11-09	$36.05	$36.08	$34.79	$34.87	$31.58	293,011
2015-11-06	$36.02	$36.12	$35.78	$35.98	$32.59	213,205
2015-11-05	$35.96	$36.18	$35.80	$35.97	$32.58	121,505
2015-11-04	$36.07	$36.18	$35.62	$35.81	$32.43	115,189
2015-11-03	$35.93	$36.13	$35.40	$35.82	$32.44	442,321
2015-11-02	$36.78	$37.23	$35.50	$35.93	$32.54	357,388
2015-10-30	$36.74	$37.48	$36.37	$36.49	$33.05	343,588
2015-10-29	$37.84	$37.91	$35.40	$36.41	$32.98	485,297
2015-10-28	$35.99	$37.29	$35.86	$37.25	$33.74	232,561
2015-10-27	$36.26	$36.42	$35.68	$35.87	$32.49	288,769
2015-10-26	$36.50	$36.82	$36.15	$36.36	$32.93	141,723
2015-10-23	$35.92	$36.54	$35.31	$36.51	$33.07	205,756
2015-10-22	$35.64	$36.28	$35.34	$35.51	$32.16	245,926
2015-10-21	$35.65	$36.01	$35.33	$35.35	$32.02	126,257
2015-10-20	$35.35	$35.73	$35.05	$35.54	$32.19	101,454
2015-10-19	$34.92	$35.27	$34.82	$35.16	$31.84	189,157
2015-10-16	$34.92	$35.07	$34.50	$34.98	$31.68	255,221
2015-10-15	$34.02	$34.90	$33.90	$34.90	$31.61	172,833
2015-10-14	$34.66	$34.80	$33.95	$33.97	$30.77	359,838
2015-10-13	$34.51	$34.90	$34.26	$34.69	$31.42	276,441
2015-10-12	$33.71	$34.59	$33.71	$34.58	$31.32	173,821
2015-10-09	$33.87	$34.06	$33.66	$33.81	$30.62	229,910
2015-10-08	$32.80	$33.66	$32.72	$33.65	$30.48	297,553
2015-10-07	$31.92	$32.76	$31.87	$32.72	$29.63	436,173
2015-10-06	$32.42	$32.56	$31.80	$31.83	$28.83	144,373
2015-10-05	$31.76	$32.50	$31.71	$32.49	$29.43	281,733
2015-10-02	$30.78	$31.42	$30.36	$31.37	$28.41	189,050
2015-10-01	$30.98	$31.26	$30.62	$31.06	$28.13	217,868
2015-09-30	$31.24	$31.44	$30.84	$31.06	$28.13	309,967
2015-09-29	$31.27	$31.27	$30.70	$30.93	$28.01	220,213
2015-09-28	$31.51	$31.68	$31.07	$31.11	$28.18	169,686
2015-09-25	$32.43	$32.50	$31.56	$31.69	$28.70	352,093
2015-09-24	$31.34	$32.09	$31.34	$32.06	$29.04	155,739
2015-09-23	$31.44	$31.72	$31.36	$31.60	$28.62	83,703
2015-09-22	$31.49	$31.73	$31.27	$31.38	$28.42	106,395
2015-09-21	$31.50	$31.87	$31.35	$31.72	$28.73	185,724
2015-09-18	$31.33	$31.87	$31.16	$31.26	$28.31	355,123
2015-09-17	$31.79	$32.35	$31.69	$31.90	$28.89	134,266
2015-09-16	$31.64	$31.93	$31.56	$31.71	$28.72	94,754
2015-09-15	$31.31	$31.77	$31.20	$31.73	$28.74	138,962
2015-09-14	$31.15	$31.29	$31.01	$31.26	$28.31	98,435
2015-09-11	$30.63	$31.15	$30.55	$31.11	$28.18	178,699
2015-09-10	$30.82	$31.06	$30.82	$30.89	$27.98	107,895
2015-09-09	$31.36	$31.43	$30.75	$30.79	$27.89	265,497
2015-09-08	$30.70	$31.21	$30.54	$31.05	$28.12	213,791

Selective Insurance Group Inc (SIGI) News Headlines

Recent Selective Insurance Group Inc (SIGI) News

Similar Companies to Selective Insurance Group Inc (SIGI) in the Insurance-Property & Casualty Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Allstate Corp (The)	ALL	Insurance-Property & Casualty	Financial Services	42,000
Chubb Ltd	CB	Insurance-Property & Casualty	Financial Services	35,700
Progressive Corp	PGR	Insurance-Property & Casualty	Financial Services	33,000
Travelers Companies Inc	TRV	Insurance-Property & Casualty	Financial Services	33,000
Loews Corp	L	Insurance-Property & Casualty	Financial Services	15,500
Stewart Information Services Corp	STC	Insurance-Property & Casualty	Financial Services	13,500
CNA Financial Corp	CNA	Insurance-Property & Casualty	Financial Services	11,000
Kemper Corporation	KMPR	Insurance-Property & Casualty	Financial Services	9,000
Markel Corp	MKL	Insurance-Property & Casualty	Financial Services	8,000
Hanover Insurance Group Inc	THG	Insurance-Property & Casualty	Financial Services	6,100

Selective Insurance Group Inc (SIGI) Exchange: NASDAQ