SJW Group (SJW) Stock Profile

Data as of May 2, 2025

$55.23 ($-1.11) -1.97%

SJW Group - Daily Information

Click for more stock information on SJW Group.

Daily Information	Data
Date	May 2, 2025
Open	$56.36
Previous Close	$55.23
High	$56.56
Low	$54.53
Adjusted Open	$56.36
Previous Adjusted Close	$55.23
Adjusted High	$56.56
Adjusted Low	$54.53

Invest in SJW Group (SJW)

Diversify your asset portfolio by buying gold.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Key People SJW Group

Employee	Position
Eric W. Thornburg	Chairman, President & Chief Executive Officer
Andrew R. Gere	Chief Operating Officer
James Patrick Lynch	Chief Financial Officer & Treasurer
Jay Fusco	Vice President-Information Technology
Kristen A. Johnson	Chief Administrative Officer
Andrew F. Walters	Chief Corporate Development Officer
Carl Guardino	Director
Karen Maines	Vice President-Human Resources
Willie D. Brown	Secretary, Vice President & General Counsel
Mary Ann Hanley	Independent Director
Heather L. Hunt	Independent Director
Carol P. Wallace	Independent Director
Katharine Armstrong	Independent Director
Walter J. Bishop	Independent Director
Daniel B. More	Independent Director
Gregory P. Landis	Independent Director

Company Profile SJW Group

Exchange: NYSE

IPO Date: June 1, 1972

Employees: 1,125

Sector: Utilities

Industry: Utilities-Regulated Water

Website: SJW Group Website

Address: 450 N. Santa Cruz Ave. Suite 200 Los Gatos, CA 95030

Historical Stock Data for SJW Group (SJW)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$56.36	$56.56	$54.53	$55.23	$55.23	193,052
2025-05-01	$56.40	$56.57	$55.67	$56.34	$56.34	204,113
2025-04-30	$56.80	$57.17	$55.40	$56.74	$56.74	305,984
2025-04-29	$55.04	$57.01	$54.28	$56.80	$56.80	263,043
2025-04-28	$53.87	$53.87	$52.76	$53.51	$53.51	250,747
2025-04-25	$54.40	$54.43	$53.15	$53.77	$53.77	185,522
2025-04-24	$54.75	$54.75	$53.84	$54.37	$54.37	276,501
2025-04-23	$55.54	$55.54	$53.79	$54.75	$54.75	335,830
2025-04-22	$54.85	$55.34	$54.06	$55.23	$55.23	230,530
2025-04-21	$54.96	$55.27	$53.68	$54.17	$54.17	162,291
2025-04-17	$54.27	$54.96	$54.14	$54.61	$54.61	204,187
2025-04-16	$55.79	$55.79	$54.30	$54.37	$54.37	265,576
2025-04-15	$55.41	$55.97	$55.20	$55.24	$55.24	323,979
2025-04-14	$53.42	$55.51	$53.14	$55.36	$55.36	325,491
2025-04-11	$51.67	$53.90	$51.21	$53.42	$53.42	645,933
2025-04-10	$50.65	$52.21	$50.65	$51.63	$51.63	539,409
2025-04-09	$50.51	$52.67	$49.42	$50.95	$50.95	314,620
2025-04-08	$51.77	$52.42	$50.55	$50.95	$50.95	373,616
2025-04-07	$53.29	$53.29	$50.79	$51.28	$51.28	369,282
2025-04-04	$55.00	$55.93	$52.76	$53.50	$53.50	326,069
2025-04-03	$53.63	$55.70	$53.56	$54.74	$54.74	412,502
2025-04-02	$54.01	$54.41	$53.66	$53.87	$53.87	123,043
2025-04-01	$53.40	$54.78	$53.40	$54.17	$54.17	239,494
2025-03-31	$53.89	$55.82	$53.65	$54.69	$54.69	337,732
2025-03-28	$52.31	$53.77	$52.01	$53.60	$53.60	284,333
2025-03-27	$51.81	$52.50	$51.56	$52.28	$52.28	204,853
2025-03-26	$51.18	$52.14	$51.18	$51.94	$51.94	192,986
2025-03-25	$51.41	$51.48	$50.73	$51.18	$51.18	155,119
2025-03-24	$51.59	$51.96	$51.00	$51.48	$51.48	176,161
2025-03-21	$51.90	$52.50	$50.89	$51.41	$51.41	545,560
2025-03-20	$52.04	$52.51	$51.91	$52.14	$52.14	200,792
2025-03-19	$53.24	$53.56	$51.67	$52.48	$52.48	238,932
2025-03-18	$53.68	$54.58	$53.21	$53.46	$53.46	204,869
2025-03-17	$54.24	$54.96	$53.65	$53.90	$53.90	165,145
2025-03-14	$53.52	$54.33	$52.57	$54.09	$54.09	175,346
2025-03-13	$53.01	$53.68	$52.40	$53.52	$53.52	173,528
2025-03-12	$54.69	$54.69	$52.79	$52.83	$52.83	230,503
2025-03-11	$56.00	$56.00	$54.83	$54.88	$54.88	305,304
2025-03-10	$55.47	$56.50	$55.23	$55.80	$55.80	217,216
2025-03-07	$54.38	$55.79	$53.05	$55.47	$55.47	293,321
2025-03-06	$53.90	$54.42	$52.83	$54.42	$54.42	294,740
2025-03-05	$53.90	$55.13	$53.90	$54.18	$54.18	218,560
2025-03-04	$54.05	$55.05	$53.70	$54.47	$54.47	234,758
2025-03-03	$52.80	$54.47	$52.47	$54.35	$54.35	289,109
2025-02-28	$52.49	$53.50	$52.18	$52.67	$52.67	267,633
2025-02-27	$53.29	$54.70	$51.26	$52.30	$52.30	346,477
2025-02-26	$53.86	$54.15	$52.94	$53.29	$53.29	370,744
2025-02-25	$52.50	$54.51	$52.27	$54.25	$54.25	267,398
2025-02-24	$53.04	$53.71	$52.28	$52.51	$52.51	218,631
2025-02-21	$52.80	$52.87	$52.13	$52.75	$52.75	268,753
2025-02-20	$52.30	$53.19	$52.03	$52.44	$52.44	322,146
2025-02-19	$53.38	$53.85	$52.77	$52.77	$52.77	214,567
2025-02-18	$52.36	$54.22	$52.01	$53.86	$53.86	341,660
2025-02-14	$53.08	$53.25	$51.70	$52.36	$52.36	280,918
2025-02-13	$52.01	$52.76	$51.74	$52.67	$52.67	144,299
2025-02-12	$51.44	$52.42	$51.18	$52.10	$52.10	208,377
2025-02-11	$50.50	$52.12	$50.35	$52.12	$52.12	295,998
2025-02-10	$50.83	$51.19	$50.26	$50.71	$50.71	211,587
2025-02-07	$51.58	$51.58	$50.64	$50.82	$50.40	187,581
2025-02-06	$52.00	$52.13	$51.40	$51.79	$51.36	194,626
2025-02-05	$51.82	$52.43	$51.54	$52.02	$51.59	292,968
2025-02-04	$51.60	$51.97	$50.77	$51.73	$51.31	355,504
2025-02-03	$51.00	$52.65	$50.58	$52.10	$51.67	468,731
2025-01-31	$49.50	$50.85	$49.11	$50.23	$49.82	798,567
2025-01-30	$50.00	$50.38	$49.49	$49.62	$49.21	310,203
2025-01-29	$51.09	$51.09	$49.08	$49.66	$49.25	523,705
2025-01-28	$49.67	$53.05	$49.41	$50.67	$50.25	628,431
2025-01-27	$46.59	$49.12	$46.46	$49.05	$48.65	334,492
2025-01-24	$46.12	$46.46	$45.87	$46.07	$46.07	161,902
2025-01-23	$46.06	$46.36	$45.43	$46.30	$46.30	218,937
2025-01-22	$47.84	$47.85	$45.76	$46.08	$46.08	275,951
2025-01-21	$48.51	$49.08	$47.97	$48.22	$48.22	320,142
2025-01-17	$48.13	$48.45	$47.78	$48.03	$48.03	271,480
2025-01-16	$46.38	$47.99	$46.38	$47.98	$47.98	191,849
2025-01-15	$46.48	$46.83	$46.23	$46.55	$46.55	145,036
2025-01-14	$45.90	$46.27	$45.71	$46.19	$46.19	163,675
2025-01-13	$45.51	$46.16	$44.91	$45.84	$45.84	262,211
2025-01-10	$46.20	$46.28	$45.15	$45.47	$45.47	276,882
2025-01-08	$46.75	$47.00	$45.96	$46.27	$46.27	219,396
2025-01-07	$47.15	$47.53	$46.20	$46.82	$46.82	218,951
2025-01-06	$48.44	$48.60	$47.05	$47.15	$47.15	201,268
2025-01-03	$49.15	$49.27	$48.00	$48.27	$48.27	229,546
2025-01-02	$49.46	$49.73	$48.67	$48.70	$48.70	249,257
2024-12-31	$49.57	$49.75	$48.88	$49.22	$49.22	255,323
2024-12-30	$49.18	$49.77	$48.78	$49.55	$49.55	276,320
2024-12-27	$49.76	$50.09	$49.09	$49.38	$49.38	220,794
2024-12-26	$49.26	$50.05	$48.94	$49.96	$49.96	355,819
2024-12-24	$48.96	$49.74	$48.87	$49.54	$49.54	92,576
2024-12-23	$50.00	$50.39	$48.83	$49.07	$49.07	309,626
2024-12-20	$50.72	$51.93	$50.03	$50.20	$50.20	1,103,891
2024-12-19	$51.35	$51.96	$50.95	$51.05	$51.05	311,072
2024-12-18	$53.51	$53.63	$50.99	$50.99	$50.99	202,069
2024-12-17	$53.93	$54.54	$53.43	$53.47	$53.47	173,896
2024-12-16	$54.42	$55.05	$53.74	$53.90	$53.90	211,907
2024-12-13	$53.28	$54.41	$53.18	$54.33	$54.33	162,107
2024-12-12	$53.24	$53.91	$53.19	$53.55	$53.55	200,928
2024-12-11	$53.88	$53.88	$52.98	$53.21	$53.21	254,341
2024-12-10	$53.14	$53.96	$52.72	$53.68	$53.68	176,096
2024-12-09	$53.08	$53.98	$52.69	$53.14	$53.14	168,750
2024-12-06	$53.31	$53.31	$52.52	$52.99	$52.99	105,879
2024-12-05	$52.66	$53.20	$52.02	$53.10	$53.10	148,636
2024-12-04	$53.87	$53.96	$51.90	$52.70	$52.70	299,595
2024-12-03	$55.11	$55.22	$54.01	$54.13	$54.13	158,051
2024-12-02	$55.81	$55.81	$54.63	$55.19	$55.19	144,843
2024-11-29	$55.58	$56.18	$55.58	$55.72	$55.72	96,967
2024-11-27	$55.53	$56.23	$55.20	$55.28	$55.28	289,229
2024-11-26	$55.76	$56.04	$54.88	$55.13	$55.13	312,614
2024-11-25	$56.18	$56.98	$55.64	$55.82	$55.82	366,879
2024-11-22	$55.35	$56.17	$55.35	$55.76	$55.76	388,742
2024-11-21	$55.14	$55.58	$54.67	$55.35	$55.35	259,086
2024-11-20	$55.40	$55.70	$54.62	$55.00	$55.00	151,864
2024-11-19	$54.72	$55.26	$53.91	$55.15	$55.15	189,893
2024-11-18	$54.81	$55.69	$54.67	$54.80	$54.80	185,989
2024-11-15	$54.36	$54.94	$54.14	$54.80	$54.80	153,764
2024-11-14	$54.31	$54.36	$53.58	$53.84	$53.84	186,680
2024-11-13	$55.20	$55.30	$54.24	$54.46	$54.46	115,909
2024-11-12	$55.70	$56.49	$54.95	$55.10	$55.10	131,589
2024-11-11	$56.07	$56.66	$55.61	$55.70	$55.70	119,254
2024-11-08	$56.23	$56.58	$55.43	$55.78	$55.78	228,490
2024-11-07	$56.78	$56.88	$55.73	$55.86	$55.86	278,995
2024-11-06	$56.50	$57.13	$55.03	$56.58	$56.58	303,324
2024-11-05	$54.78	$56.19	$54.36	$55.92	$55.92	156,612
2024-11-04	$54.51	$54.97	$54.05	$54.50	$54.50	156,930
2024-11-01	$56.22	$56.22	$54.66	$54.89	$54.49	221,035
2024-10-31	$55.83	$56.36	$54.92	$55.66	$55.25	323,996
2024-10-30	$56.32	$56.63	$54.90	$55.45	$55.05	180,260
2024-10-29	$57.06	$57.20	$56.07	$56.18	$55.77	203,834
2024-10-28	$56.96	$58.91	$56.50	$57.76	$57.34	229,483
2024-10-25	$56.82	$57.29	$56.15	$56.42	$56.01	222,855
2024-10-24	$58.77	$58.77	$56.21	$56.40	$55.99	513,616
2024-10-23	$58.80	$59.45	$58.22	$58.59	$58.59	1,207,156
2024-10-22	$58.74	$59.50	$58.36	$58.77	$58.77	343,610
2024-10-21	$59.66	$59.93	$58.82	$59.30	$59.30	152,354
2024-10-18	$59.56	$59.92	$59.18	$59.57	$59.57	251,044
2024-10-17	$60.06	$60.33	$59.24	$59.55	$59.55	184,517
2024-10-16	$59.58	$60.56	$59.41	$60.38	$60.38	154,830
2024-10-15	$58.81	$60.07	$58.73	$59.23	$59.23	174,923
2024-10-14	$57.79	$59.06	$57.64	$58.50	$58.50	80,109
2024-10-11	$56.40	$57.53	$56.40	$57.45	$57.45	74,976
2024-10-10	$56.38	$56.70	$55.89	$56.37	$56.37	143,981
2024-10-09	$56.74	$57.37	$56.28	$56.61	$56.61	141,322
2024-10-08	$57.12	$57.20	$56.72	$56.86	$56.86	81,966
2024-10-07	$58.09	$58.09	$56.55	$57.17	$57.17	161,330
2024-10-04	$57.22	$58.21	$56.63	$58.19	$58.19	160,993
2024-10-03	$57.71	$57.86	$57.02	$57.27	$57.27	136,414
2024-10-02	$58.21	$58.70	$57.68	$57.70	$57.70	114,758
2024-10-01	$58.15	$58.81	$57.84	$58.50	$58.50	140,425
2024-09-30	$57.50	$58.20	$57.29	$58.11	$58.11	159,102
2024-09-27	$57.43	$57.97	$57.17	$57.48	$57.48	110,935
2024-09-26	$57.19	$57.94	$56.87	$56.95	$56.95	121,762
2024-09-25	$58.06	$58.06	$56.86	$57.28	$57.28	136,643
2024-09-24	$58.56	$58.89	$57.71	$57.73	$57.73	98,842
2024-09-23	$58.83	$59.27	$58.58	$58.79	$58.79	105,091
2024-09-20	$59.66	$59.75	$58.16	$58.38	$58.38	526,376
2024-09-19	$60.24	$60.24	$59.37	$59.97	$59.97	112,231
2024-09-18	$60.94	$61.19	$60.00	$60.08	$60.08	136,107
2024-09-17	$61.00	$61.97	$60.65	$60.84	$60.84	168,297
2024-09-16	$60.15	$60.82	$60.06	$60.79	$60.79	166,435
2024-09-13	$58.70	$59.66	$58.61	$59.64	$59.64	125,615
2024-09-12	$58.24	$58.53	$58.00	$58.18	$58.18	130,962
2024-09-11	$59.80	$59.80	$58.14	$58.18	$58.18	127,042
2024-09-10	$59.26	$60.44	$59.26	$60.22	$60.22	146,707
2024-09-09	$58.85	$59.20	$58.50	$59.08	$59.08	124,151
2024-09-06	$59.68	$59.85	$58.81	$58.91	$58.91	110,474
2024-09-05	$59.74	$59.87	$59.26	$59.26	$59.26	126,112
2024-09-04	$59.16	$59.46	$58.96	$59.18	$59.18	92,327
2024-09-03	$58.63	$59.37	$58.63	$59.00	$59.00	126,160
2024-08-30	$58.71	$59.10	$58.32	$58.99	$58.99	109,454
2024-08-29	$59.06	$59.17	$58.59	$58.69	$58.69	118,036
2024-08-28	$58.18	$59.37	$57.62	$58.96	$58.96	144,010
2024-08-27	$58.16	$58.49	$57.59	$58.01	$58.01	133,370
2024-08-26	$58.65	$58.70	$57.89	$58.15	$58.15	217,966
2024-08-23	$58.00	$58.32	$56.84	$58.28	$58.28	205,502
2024-08-22	$58.72	$59.04	$57.52	$57.77	$57.77	131,021
2024-08-21	$58.99	$59.16	$58.74	$58.82	$58.82	120,695
2024-08-20	$59.27	$59.65	$58.91	$58.92	$58.92	111,182
2024-08-19	$59.18	$59.56	$59.15	$59.52	$59.52	88,919
2024-08-16	$59.05	$59.57	$58.86	$59.42	$59.42	163,508
2024-08-15	$59.76	$59.76	$58.89	$59.01	$59.01	133,100
2024-08-14	$58.92	$59.21	$58.29	$59.12	$59.12	262,520
2024-08-13	$58.29	$59.01	$58.20	$58.98	$58.98	182,016
2024-08-12	$57.72	$58.02	$56.78	$57.81	$57.81	245,632
2024-08-09	$58.39	$58.39	$57.38	$57.72	$57.72	462,581
2024-08-08	$58.93	$59.11	$58.13	$58.31	$58.31	228,480
2024-08-07	$59.06	$59.34	$58.32	$58.57	$58.57	165,879
2024-08-06	$58.46	$59.21	$57.84	$58.77	$58.77	296,295
2024-08-05	$61.22	$61.22	$57.82	$58.51	$58.51	246,398
2024-08-02	$60.56	$61.69	$60.49	$61.62	$61.20	310,971
2024-08-01	$60.79	$61.29	$59.82	$60.75	$60.34	278,044
2024-07-31	$61.21	$61.62	$60.50	$60.61	$60.20	315,086
2024-07-30	$60.70	$60.94	$60.20	$60.94	$60.53	465,239
2024-07-29	$61.00	$61.02	$59.64	$60.40	$59.99	158,611
2024-07-26	$62.18	$62.18	$60.60	$60.87	$60.46	171,942
2024-07-25	$60.14	$62.10	$59.16	$61.66	$61.24	294,716
2024-07-24	$58.78	$59.93	$58.69	$59.13	$58.73	157,011
2024-07-23	$59.07	$59.55	$58.36	$58.38	$57.98	201,340
2024-07-22	$59.12	$59.64	$58.51	$59.44	$59.04	168,370
2024-07-19	$59.30	$59.52	$58.86	$59.02	$59.02	137,865
2024-07-18	$59.67	$60.76	$59.35	$59.42	$59.42	109,300
2024-07-17	$59.53	$61.16	$59.53	$60.19	$60.19	193,453
2024-07-16	$58.00	$59.40	$58.00	$59.22	$59.22	161,604
2024-07-15	$58.48	$58.48	$57.15	$57.36	$57.36	192,526
2024-07-12	$57.81	$58.84	$57.60	$58.33	$58.33	157,021
2024-07-11	$55.81	$57.72	$55.80	$57.31	$57.31	184,663
2024-07-10	$54.47	$55.14	$54.10	$55.12	$55.12	178,165
2024-07-09	$53.55	$54.22	$53.14	$54.09	$54.09	154,515
2024-07-08	$54.45	$54.50	$53.50	$53.70	$53.70	109,085
2024-07-05	$53.26	$54.33	$52.70	$54.31	$54.31	181,233
2024-07-03	$54.92	$55.01	$53.30	$53.35	$53.35	85,877
2024-07-02	$54.73	$55.16	$54.70	$54.75	$54.75	150,763
2024-07-01	$54.56	$55.06	$54.08	$54.80	$54.80	247,971
2024-06-28	$53.85	$54.40	$53.11	$54.22	$54.22	638,089
2024-06-27	$53.11	$53.60	$52.81	$53.43	$53.43	146,281
2024-06-26	$52.71	$53.39	$52.49	$53.00	$53.00	163,556
2024-06-25	$53.39	$53.39	$52.62	$52.99	$52.99	191,234
2024-06-24	$52.50	$53.72	$52.30	$53.33	$53.33	172,174
2024-06-21	$52.67	$53.24	$52.16	$52.34	$52.34	450,253
2024-06-20	$52.05	$52.63	$52.00	$52.45	$52.45	178,015
2024-06-18	$52.03	$52.46	$51.69	$52.26	$52.26	266,435
2024-06-17	$51.43	$52.33	$51.24	$52.18	$52.18	245,038
2024-06-14	$51.28	$52.59	$51.23	$51.99	$51.99	211,665
2024-06-13	$52.06	$52.36	$51.17	$51.68	$51.68	166,641
2024-06-12	$53.76	$53.76	$52.05	$52.09	$52.09	154,693
2024-06-11	$52.02	$52.61	$51.78	$52.55	$52.55	118,857
2024-06-10	$52.34	$52.98	$51.96	$52.42	$52.42	111,500
2024-06-07	$53.33	$53.70	$52.66	$52.67	$52.67	95,749
2024-06-06	$54.04	$54.40	$53.75	$54.00	$54.00	125,973
2024-06-05	$54.97	$55.13	$54.11	$54.31	$54.31	101,596
2024-06-04	$54.16	$54.97	$53.99	$54.81	$54.81	158,932
2024-06-03	$55.17	$55.19	$54.10	$54.15	$54.15	141,737
2024-05-31	$53.91	$55.25	$53.91	$54.71	$54.71	295,827
2024-05-30	$53.43	$53.99	$53.36	$53.71	$53.71	127,832
2024-05-29	$53.84	$53.84	$52.97	$53.09	$53.09	166,954
2024-05-28	$55.15	$55.30	$54.11	$54.28	$54.28	186,674
2024-05-24	$56.77	$56.77	$54.95	$55.35	$55.35	201,012
2024-05-23	$58.10	$58.10	$56.04	$56.50	$56.50	162,620
2024-05-22	$59.36	$59.94	$58.01	$58.18	$58.18	201,919
2024-05-21	$59.33	$59.82	$58.89	$59.49	$59.49	145,868
2024-05-20	$59.99	$59.99	$59.26	$59.30	$59.30	168,804
2024-05-17	$59.93	$60.22	$59.57	$60.05	$60.05	159,737
2024-05-16	$58.91	$59.91	$58.74	$59.89	$59.89	132,583
2024-05-15	$59.51	$59.51	$58.56	$58.84	$58.84	117,511
2024-05-14	$58.76	$59.31	$58.34	$58.79	$58.79	213,773
2024-05-13	$57.64	$58.50	$57.57	$58.05	$58.05	166,431
2024-05-10	$57.12	$57.65	$56.76	$57.56	$57.56	93,920
2024-05-09	$56.88	$57.33	$56.43	$57.17	$57.17	282,134
2024-05-08	$55.61	$56.82	$55.50	$56.67	$56.67	245,686
2024-05-07	$56.19	$56.20	$55.53	$55.95	$55.95	209,876
2024-05-06	$55.80	$56.03	$55.50	$55.90	$55.90	153,096
2024-05-03	$55.70	$55.98	$54.92	$55.53	$55.53	255,143
2024-05-02	$55.53	$55.64	$54.92	$55.43	$55.03	169,696
2024-05-01	$54.71	$55.78	$54.63	$55.02	$54.63	205,790
2024-04-30	$53.39	$54.77	$53.31	$54.45	$54.06	317,141
2024-04-29	$53.83	$54.14	$53.72	$53.79	$53.41	186,968
2024-04-26	$54.04	$54.44	$52.21	$53.50	$53.12	337,252
2024-04-25	$55.07	$55.47	$54.24	$54.81	$54.42	152,374
2024-04-24	$54.57	$55.65	$54.43	$55.13	$54.74	214,808
2024-04-23	$54.07	$55.44	$54.07	$55.08	$54.69	153,067
2024-04-22	$54.25	$54.57	$53.67	$54.09	$53.70	124,505
2024-04-19	$53.02	$54.33	$53.02	$54.27	$54.27	339,497
2024-04-18	$52.83	$53.44	$52.80	$53.09	$53.09	171,355
2024-04-17	$52.03	$52.79	$52.02	$52.56	$52.56	178,841
2024-04-16	$52.47	$52.47	$51.37	$51.94	$51.94	153,697
2024-04-15	$52.85	$52.87	$51.92	$52.77	$52.77	191,926
2024-04-12	$53.44	$53.45	$52.50	$52.82	$52.82	120,097
2024-04-11	$53.77	$53.82	$53.10	$53.39	$53.39	135,270
2024-04-10	$54.20	$54.54	$52.96	$53.54	$53.54	218,291
2024-04-09	$55.09	$55.68	$54.84	$55.38	$55.38	153,000
2024-04-08	$54.71	$55.09	$54.43	$54.89	$54.89	125,405
2024-04-05	$54.93	$54.93	$53.95	$54.45	$54.45	140,423
2024-04-04	$55.23	$55.40	$54.66	$55.27	$55.27	141,330
2024-04-03	$54.63	$55.44	$54.23	$54.62	$54.62	190,200
2024-04-02	$55.75	$56.11	$54.69	$54.81	$54.81	172,004
2024-04-01	$56.74	$56.74	$55.35	$55.92	$55.92	169,009
2024-03-28	$56.94	$57.55	$56.51	$56.59	$56.59	225,171
2024-03-27	$56.00	$56.83	$56.00	$56.64	$56.64	199,954
2024-03-26	$55.99	$55.99	$55.20	$55.56	$55.56	120,746
2024-03-25	$55.92	$56.22	$55.40	$55.52	$55.52	115,308
2024-03-22	$57.00	$57.00	$55.75	$55.84	$55.84	137,799
2024-03-21	$56.26	$57.04	$56.26	$56.61	$56.61	127,105
2024-03-20	$55.43	$56.64	$55.43	$56.25	$56.25	123,367
2024-03-19	$55.80	$56.54	$55.56	$55.72	$55.72	194,580
2024-03-18	$57.00	$57.00	$55.72	$55.79	$55.79	129,258
2024-03-15	$56.60	$57.35	$56.39	$57.09	$57.09	681,192
2024-03-14	$57.40	$57.70	$55.50	$56.90	$56.90	401,741
2024-03-13	$57.40	$58.42	$57.40	$57.72	$57.72	141,094
2024-03-12	$57.79	$58.13	$57.02	$57.54	$57.54	115,835
2024-03-11	$57.22	$58.47	$57.22	$58.17	$58.17	192,793
2024-03-08	$57.89	$57.89	$57.16	$57.39	$57.39	116,932
2024-03-07	$57.55	$57.87	$56.95	$57.22	$57.22	130,408
2024-03-06	$56.52	$57.28	$56.50	$57.09	$57.09	182,190
2024-03-05	$56.71	$57.81	$55.94	$56.30	$56.30	165,966
2024-03-04	$56.13	$56.79	$55.41	$56.72	$56.72	187,680
2024-03-01	$55.03	$56.50	$54.39	$56.40	$56.40	243,610
2024-02-29	$55.93	$56.36	$55.00	$55.06	$55.06	253,995
2024-02-28	$56.00	$56.12	$55.03	$55.21	$55.21	241,351
2024-02-27	$57.42	$57.42	$56.15	$56.20	$56.20	210,017
2024-02-26	$58.34	$58.34	$56.23	$57.16	$57.16	272,363
2024-02-23	$57.98	$58.00	$56.81	$57.14	$57.14	179,540
2024-02-22	$59.70	$59.70	$57.04	$58.18	$58.18	242,021
2024-02-21	$60.00	$60.82	$59.56	$59.70	$59.70	136,339
2024-02-20	$59.81	$61.08	$59.72	$60.04	$60.04	124,459
2024-02-16	$59.98	$60.68	$59.22	$60.45	$60.45	125,284
2024-02-15	$59.19	$60.84	$59.19	$60.48	$60.48	136,655
2024-02-14	$58.94	$59.20	$58.21	$58.83	$58.83	162,785
2024-02-13	$59.39	$60.16	$57.81	$58.42	$58.42	241,242
2024-02-12	$59.44	$60.97	$59.44	$60.61	$60.61	129,676
2024-02-09	$58.63	$59.65	$58.52	$59.36	$59.36	123,928
2024-02-08	$58.88	$58.96	$57.97	$58.94	$58.94	139,420
2024-02-07	$59.46	$59.83	$58.68	$58.81	$58.81	146,963
2024-02-06	$58.41	$59.48	$58.41	$59.45	$59.45	340,695
2024-02-05	$59.00	$59.52	$58.26	$58.52	$58.52	158,366
2024-02-02	$59.41	$60.06	$58.67	$59.53	$59.53	125,433
2024-02-01	$59.55	$60.39	$59.43	$60.35	$59.95	102,508
2024-01-31	$60.50	$61.08	$59.22	$59.54	$59.14	180,797
2024-01-30	$60.85	$60.85	$59.92	$60.10	$59.70	148,794
2024-01-29	$60.08	$60.97	$59.30	$60.87	$60.46	303,230
2024-01-26	$61.53	$61.53	$59.87	$60.08	$59.68	105,317
2024-01-25	$60.77	$61.20	$59.96	$60.99	$60.58	305,804
2024-01-24	$63.05	$63.05	$59.85	$59.94	$59.54	159,420
2024-01-23	$63.23	$63.23	$62.01	$62.43	$62.01	129,531
2024-01-22	$62.59	$63.34	$62.59	$62.79	$62.37	150,459
2024-01-19	$62.59	$62.59	$61.24	$62.16	$61.75	290,270
2024-01-18	$61.99	$62.67	$61.64	$62.30	$61.88	115,765
2024-01-17	$62.54	$63.40	$61.55	$62.20	$61.78	109,012
2024-01-16	$63.42	$65.15	$63.11	$63.23	$62.81	238,125
2024-01-12	$64.13	$64.78	$63.53	$63.82	$63.82	187,687
2024-01-11	$64.16	$64.16	$62.43	$63.36	$63.36	138,676
2024-01-10	$63.37	$64.62	$63.37	$64.62	$64.62	103,513
2024-01-09	$63.82	$63.92	$62.63	$63.57	$63.57	98,426
2024-01-08	$63.62	$63.91	$62.99	$63.75	$63.75	95,655
2024-01-05	$63.90	$64.42	$62.70	$63.50	$63.50	146,781
2024-01-04	$65.31	$65.40	$64.10	$64.37	$64.37	109,812
2024-01-03	$65.58	$65.71	$64.44	$64.78	$64.78	113,364
2024-01-02	$64.76	$66.22	$64.76	$65.65	$65.65	112,437
2023-12-29	$65.76	$65.87	$64.86	$65.35	$65.35	106,563
2023-12-28	$65.45	$66.41	$65.45	$65.99	$65.99	85,450
2023-12-27	$66.59	$66.72	$65.49	$65.85	$65.85	85,401
2023-12-26	$66.56	$67.09	$66.09	$66.57	$66.57	88,917
2023-12-22	$67.23	$67.80	$65.22	$66.51	$66.51	157,041
2023-12-21	$67.00	$67.35	$66.13	$66.72	$66.72	114,701
2023-12-20	$67.84	$68.84	$66.49	$66.63	$66.63	163,055
2023-12-19	$66.93	$68.01	$66.52	$67.77	$67.77	105,987
2023-12-18	$67.44	$67.89	$66.30	$66.52	$66.52	119,486
2023-12-15	$67.94	$68.28	$66.33	$66.97	$66.97	940,468
2023-12-14	$70.21	$70.43	$67.92	$68.17	$68.17	173,951
2023-12-13	$66.89	$69.41	$65.99	$69.19	$69.19	177,267
2023-12-12	$66.81	$66.81	$65.21	$66.68	$66.68	100,119
2023-12-11	$67.06	$67.06	$65.89	$66.44	$66.44	175,729
2023-12-08	$68.18	$68.48	$67.43	$67.56	$67.56	68,857
2023-12-07	$67.41	$68.15	$67.05	$67.97	$67.97	119,893
2023-12-06	$68.00	$69.20	$67.63	$67.67	$67.67	119,158
2023-12-05	$68.06	$68.70	$66.68	$67.55	$67.55	187,933
2023-12-04	$66.45	$68.72	$66.45	$68.23	$68.23	128,342
2023-12-01	$65.52	$67.08	$64.78	$66.92	$66.92	132,129
2023-11-30	$64.42	$65.78	$64.27	$65.64	$65.64	176,341
2023-11-29	$64.83	$65.36	$64.09	$64.42	$64.42	96,746
2023-11-28	$64.75	$65.55	$64.41	$64.70	$64.70	69,762
2023-11-27	$64.89	$65.44	$64.40	$65.08	$65.08	89,555
2023-11-24	$64.82	$65.17	$64.62	$65.17	$65.17	24,202
2023-11-22	$64.68	$64.86	$64.22	$64.86	$64.86	85,551
2023-11-21	$64.57	$64.57	$63.45	$64.24	$64.24	89,635
2023-11-20	$65.39	$65.39	$64.06	$64.57	$64.57	80,000
2023-11-17	$65.19	$65.54	$64.80	$65.39	$65.39	137,268
2023-11-16	$65.45	$65.45	$64.67	$64.82	$64.82	71,200
2023-11-15	$65.06	$66.18	$64.64	$64.97	$64.97	114,532
2023-11-14	$63.08	$65.60	$63.08	$65.46	$65.46	133,520
2023-11-13	$61.44	$62.06	$60.83	$61.61	$61.61	158,500
2023-11-10	$62.55	$62.64	$61.70	$61.75	$61.75	114,514
2023-11-09	$62.92	$62.92	$61.74	$62.10	$62.10	185,690
2023-11-08	$63.38	$63.38	$61.99	$62.50	$62.50	91,861
2023-11-07	$64.42	$64.42	$63.35	$63.68	$63.68	72,892
2023-11-06	$64.54	$65.08	$64.35	$64.69	$64.69	126,508
2023-11-03	$64.49	$66.09	$63.81	$65.00	$65.00	150,758
2023-11-02	$63.12	$63.92	$62.74	$63.66	$63.29	124,509
2023-11-01	$62.67	$62.92	$61.65	$62.70	$62.34	126,629
2023-10-31	$61.12	$62.53	$60.59	$62.48	$62.12	155,225
2023-10-30	$61.58	$62.39	$59.98	$61.18	$60.82	212,907
2023-10-27	$59.36	$59.36	$58.37	$58.67	$58.33	241,843
2023-10-26	$58.88	$59.84	$57.91	$59.54	$59.54	103,375
2023-10-25	$58.80	$60.86	$57.80	$58.43	$58.43	108,306
2023-10-24	$58.05	$58.59	$57.87	$58.35	$58.35	85,542
2023-10-23	$57.64	$58.20	$57.21	$57.35	$57.35	124,131
2023-10-20	$58.44	$58.70	$57.87	$58.08	$58.08	222,549
2023-10-19	$58.95	$59.17	$58.01	$58.23	$58.23	131,539
2023-10-18	$59.35	$59.61	$58.47	$58.96	$58.96	86,792
2023-10-17	$59.56	$60.59	$59.56	$59.83	$59.83	118,596
2023-10-16	$59.30	$60.11	$58.22	$59.87	$59.87	123,912
2023-10-13	$60.30	$60.30	$58.68	$59.10	$59.10	84,179
2023-10-12	$61.49	$61.49	$59.12	$59.66	$59.66	88,181
2023-10-11	$61.45	$61.45	$60.50	$61.39	$61.39	75,273
2023-10-10	$61.16	$61.76	$60.86	$61.17	$61.17	75,251
2023-10-09	$60.39	$61.17	$60.32	$60.84	$60.84	90,345
2023-10-06	$59.27	$60.80	$58.59	$60.39	$60.39	125,379
2023-10-05	$58.88	$59.96	$58.83	$59.76	$59.76	156,630
2023-10-04	$57.85	$59.40	$57.06	$59.13	$59.13	167,235
2023-10-03	$58.11	$58.11	$56.96	$57.67	$57.67	103,855
2023-10-02	$60.00	$60.00	$57.55	$58.42	$58.42	163,631
2023-09-29	$60.60	$60.66	$59.69	$60.11	$60.11	152,119
2023-09-28	$61.00	$61.57	$60.02	$60.19	$60.19	178,085
2023-09-27	$61.46	$61.83	$60.72	$60.84	$60.84	164,994
2023-09-26	$62.09	$62.11	$61.05	$61.14	$61.14	131,688
2023-09-25	$61.45	$62.35	$61.32	$62.20	$62.20	100,238
2023-09-22	$62.13	$62.39	$61.93	$61.98	$61.98	96,496
2023-09-21	$62.73	$62.92	$61.96	$62.49	$62.49	160,398
2023-09-20	$64.12	$64.17	$62.78	$62.97	$62.97	135,102
2023-09-19	$64.73	$64.90	$64.15	$64.20	$64.20	108,702
2023-09-18	$64.63	$64.88	$64.17	$64.51	$64.51	114,832
2023-09-15	$65.19	$65.57	$63.72	$64.87	$64.87	553,639
2023-09-14	$64.74	$65.75	$64.74	$65.24	$65.24	118,838
2023-09-13	$63.48	$64.63	$63.48	$64.40	$64.40	117,660
2023-09-12	$63.20	$63.52	$62.75	$63.42	$63.42	95,831
2023-09-11	$62.90	$63.75	$62.78	$63.23	$63.23	103,180
2023-09-08	$63.11	$63.17	$62.77	$62.83	$62.83	74,685
2023-09-07	$63.25	$63.25	$62.59	$63.08	$63.08	95,141
2023-09-06	$63.75	$63.77	$62.60	$62.86	$62.86	126,070
2023-09-05	$65.17	$65.23	$63.19	$63.53	$63.53	138,684
2023-09-01	$66.17	$66.17	$65.35	$65.43	$65.43	121,338
2023-08-31	$66.51	$66.89	$65.61	$65.76	$65.76	159,938
2023-08-30	$66.33	$66.79	$65.79	$66.17	$66.17	97,102
2023-08-29	$66.82	$66.82	$66.13	$66.43	$66.43	95,362
2023-08-28	$66.99	$67.20	$66.43	$66.66	$66.66	179,463
2023-08-25	$66.19	$66.82	$65.58	$66.51	$66.51	124,498
2023-08-24	$66.20	$66.70	$65.29	$65.52	$65.52	98,655
2023-08-23	$67.18	$67.18	$66.23	$66.44	$66.44	89,634
2023-08-22	$66.52	$66.77	$65.95	$66.73	$66.73	98,147
2023-08-21	$66.96	$66.96	$66.03	$66.22	$66.22	127,351
2023-08-18	$67.09	$67.68	$66.82	$67.40	$67.40	116,668
2023-08-17	$68.30	$68.60	$66.94	$67.00	$67.00	99,704
2023-08-16	$68.34	$68.34	$67.30	$67.86	$67.86	150,629
2023-08-15	$68.55	$69.02	$67.95	$67.98	$67.98	107,351
2023-08-14	$69.47	$69.47	$68.17	$68.45	$68.45	170,174
2023-08-11	$69.11	$69.75	$69.01	$69.20	$69.20	119,533
2023-08-10	$70.11	$70.74	$68.89	$69.15	$69.15	244,763
2023-08-09	$69.31	$70.06	$69.16	$69.55	$69.55	168,446
2023-08-08	$70.09	$70.18	$68.84	$69.57	$69.57	147,857
2023-08-07	$69.19	$70.62	$69.19	$70.09	$70.09	162,615
2023-08-04	$68.56	$69.97	$68.56	$69.26	$69.26	183,770
2023-08-03	$69.98	$70.19	$68.67	$68.82	$68.44	162,399
2023-08-02	$69.14	$70.11	$68.84	$70.09	$69.71	209,169
2023-08-01	$70.51	$70.82	$69.01	$69.43	$69.05	227,432
2023-07-31	$70.35	$71.45	$69.64	$70.46	$70.08	2,582,282
2023-07-28	$70.19	$70.82	$69.30	$70.63	$70.63	278,042
2023-07-27	$72.17	$72.17	$69.15	$69.99	$69.99	296,672
2023-07-26	$71.80	$72.92	$71.34	$72.23	$72.23	175,570
2023-07-25	$71.70	$72.55	$71.02	$72.14	$72.14	185,595
2023-07-24	$72.86	$73.14	$71.62	$72.15	$72.15	182,845
2023-07-21	$72.80	$73.09	$72.11	$72.91	$72.91	335,677
2023-07-20	$71.73	$72.91	$71.39	$72.53	$72.53	156,598
2023-07-19	$70.97	$71.91	$70.79	$71.67	$71.67	181,557
2023-07-18	$69.78	$71.26	$69.78	$70.96	$70.96	188,101
2023-07-17	$69.80	$71.20	$69.52	$70.29	$70.29	204,801
2023-07-14	$70.45	$70.72	$69.48	$69.99	$69.99	187,332
2023-07-13	$69.25	$70.66	$69.09	$70.58	$70.58	192,703
2023-07-12	$68.97	$69.88	$68.02	$69.44	$69.44	197,054
2023-07-11	$66.94	$68.13	$66.91	$68.11	$68.11	187,526
2023-07-10	$66.78	$67.78	$66.16	$66.60	$66.60	288,353
2023-07-07	$68.10	$68.59	$65.87	$66.76	$66.76	332,126
2023-07-06	$69.45	$69.76	$68.80	$68.98	$68.98	124,959
2023-07-05	$70.37	$71.02	$69.83	$69.93	$69.93	141,142
2023-07-03	$69.52	$70.89	$69.52	$70.37	$70.37	65,340
2023-06-30	$70.36	$70.73	$69.62	$70.11	$70.11	157,973
2023-06-29	$68.99	$70.32	$68.99	$70.01	$70.01	150,127
2023-06-28	$69.86	$70.22	$69.21	$69.40	$69.40	171,005
2023-06-27	$69.62	$70.59	$69.47	$70.30	$70.30	153,442
2023-06-26	$69.18	$70.12	$68.78	$69.37	$69.37	164,949
2023-06-23	$71.47	$72.36	$68.23	$68.77	$68.77	692,933
2023-06-22	$71.92	$71.95	$71.38	$71.60	$71.60	118,857
2023-06-21	$71.17	$72.11	$70.43	$71.76	$71.76	213,971
2023-06-20	$72.27	$72.54	$71.31	$71.52	$71.52	202,221
2023-06-16	$73.01	$73.39	$71.37	$71.87	$71.87	844,144
2023-06-15	$72.49	$72.80	$71.60	$72.60	$72.60	168,640
2023-06-14	$72.47	$73.56	$72.06	$72.38	$72.38	197,473
2023-06-13	$71.75	$72.93	$71.18	$72.42	$72.42	216,340
2023-06-12	$75.37	$75.71	$70.31	$71.61	$71.61	465,269
2023-06-09	$75.62	$75.70	$74.49	$75.43	$75.43	120,576
2023-06-08	$76.00	$76.57	$75.35	$75.88	$75.88	129,685
2023-06-07	$74.55	$76.73	$74.34	$76.10	$76.10	186,083
2023-06-06	$74.00	$75.57	$74.00	$74.67	$74.67	135,577
2023-06-05	$75.92	$75.97	$73.91	$75.21	$75.21	93,600
2023-06-02	$74.58	$76.78	$74.23	$76.53	$76.53	164,594
2023-06-01	$76.87	$76.87	$73.14	$74.57	$74.57	158,795
2023-05-31	$76.72	$77.07	$75.37	$76.53	$76.53	359,419
2023-05-30	$76.28	$77.13	$76.07	$76.28	$76.28	168,536
2023-05-26	$74.70	$76.43	$74.70	$76.14	$76.14	211,907
2023-05-25	$74.91	$75.08	$73.97	$74.79	$74.79	140,974
2023-05-24	$75.25	$75.59	$74.60	$75.26	$75.26	140,952
2023-05-23	$75.18	$76.68	$75.18	$75.59	$75.59	127,245
2023-05-22	$74.53	$75.76	$74.03	$75.51	$75.51	130,561
2023-05-19	$75.90	$76.26	$74.12	$74.22	$74.22	146,335
2023-05-18	$75.34	$75.87	$74.80	$75.23	$75.23	124,411
2023-05-17	$75.33	$75.91	$74.84	$75.72	$75.72	117,020
2023-05-16	$77.02	$77.14	$74.87	$75.17	$75.17	124,206
2023-05-15	$76.23	$76.92	$75.21	$76.64	$76.64	159,653
2023-05-12	$74.85	$76.91	$74.85	$75.78	$75.78	199,102
2023-05-11	$77.25	$77.25	$75.69	$76.18	$76.18	185,602
2023-05-10	$76.94	$77.83	$76.21	$77.66	$77.66	122,951
2023-05-09	$76.62	$76.73	$76.30	$76.34	$76.34	158,065
2023-05-08	$76.48	$76.71	$75.56	$76.40	$76.40	137,430
2023-05-05	$75.82	$77.09	$75.82	$76.65	$76.65	158,663
2023-05-04	$75.28	$76.35	$74.74	$76.26	$75.88	124,917
2023-05-03	$76.03	$76.74	$75.33	$75.53	$75.16	158,497
2023-05-02	$75.92	$76.04	$74.29	$75.71	$75.34	179,860
2023-05-01	$78.42	$78.42	$75.47	$75.82	$75.45	245,804
2023-04-28	$77.25	$77.91	$75.36	$75.92	$75.55	374,969
2023-04-27	$76.89	$77.71	$76.23	$76.99	$76.99	179,446
2023-04-26	$77.96	$78.66	$76.57	$77.15	$77.15	139,203
2023-04-25	$78.71	$79.33	$78.46	$79.06	$79.06	202,341
2023-04-24	$78.77	$79.41	$78.04	$78.92	$78.92	135,960
2023-04-21	$79.48	$79.48	$78.64	$78.89	$78.89	281,004
2023-04-20	$78.32	$79.08	$77.89	$79.01	$79.01	119,987
2023-04-19	$77.41	$78.25	$77.01	$78.25	$78.25	147,263
2023-04-18	$78.42	$78.67	$76.51	$77.19	$77.19	170,279
2023-04-17	$78.88	$79.26	$77.48	$78.43	$78.43	143,081
2023-04-14	$79.66	$79.88	$78.37	$79.08	$79.08	148,858
2023-04-13	$79.91	$80.48	$79.11	$79.90	$79.90	240,241
2023-04-12	$81.34	$81.86	$80.14	$80.26	$80.26	189,415
2023-04-11	$79.68	$81.05	$79.23	$80.80	$80.80	156,202
2023-04-10	$79.20	$80.04	$78.52	$79.61	$79.61	202,695
2023-04-06	$79.61	$79.93	$78.86	$79.42	$79.42	112,363
2023-04-05	$77.26	$79.03	$77.26	$78.98	$78.98	173,590
2023-04-04	$75.95	$77.19	$75.13	$77.01	$77.01	172,537
2023-04-03	$75.89	$76.45	$74.99	$76.15	$76.15	176,976
2023-03-31	$76.13	$76.44	$74.94	$76.13	$76.13	255,031
2023-03-30	$76.14	$76.88	$74.82	$75.79	$75.79	228,124
2023-03-29	$75.83	$76.90	$75.75	$75.94	$75.94	174,178
2023-03-28	$75.45	$76.85	$74.98	$75.45	$75.45	143,233
2023-03-27	$76.56	$76.98	$75.40	$75.62	$75.62	133,532
2023-03-24	$72.84	$76.32	$72.84	$76.00	$76.00	317,695
2023-03-23	$72.58	$73.41	$71.42	$72.94	$72.94	196,565
2023-03-22	$73.41	$74.51	$72.30	$72.41	$72.41	309,216
2023-03-21	$77.58	$77.86	$72.81	$73.37	$73.37	301,981
2023-03-20	$75.94	$77.58	$75.93	$77.18	$77.18	306,173
2023-03-17	$76.14	$77.25	$74.98	$75.70	$75.70	1,109,504
2023-03-16	$75.43	$77.19	$75.43	$76.69	$76.69	372,172
2023-03-15	$75.85	$77.27	$75.63	$76.36	$76.36	386,229
2023-03-14	$76.69	$77.27	$75.82	$76.43	$76.43	317,279
2023-03-13	$74.45	$77.74	$74.28	$75.63	$75.63	412,789
2023-03-10	$74.89	$75.17	$73.75	$74.41	$74.41	177,745
2023-03-09	$76.32	$76.54	$74.92	$74.99	$74.99	227,459
2023-03-08	$76.04	$76.22	$75.07	$76.10	$76.10	174,460
2023-03-07	$76.41	$76.68	$75.68	$75.94	$75.94	189,079
2023-03-06	$75.74	$76.47	$75.28	$76.07	$76.07	176,247
2023-03-03	$74.84	$76.12	$73.21	$75.78	$75.78	189,167
2023-03-02	$74.00	$75.05	$73.32	$74.50	$74.50	244,744
2023-03-01	$75.90	$75.93	$74.17	$74.34	$74.34	347,212
2023-02-28	$77.40	$77.94	$76.23	$76.44	$76.44	457,989
2023-02-27	$78.05	$79.63	$77.31	$77.74	$77.74	330,942
2023-02-24	$77.13	$78.21	$76.35	$77.86	$77.86	259,839
2023-02-23	$76.86	$78.58	$75.42	$77.42	$77.42	293,118
2023-02-22	$77.28	$78.19	$76.98	$77.32	$77.32	379,989
2023-02-21	$77.21	$77.56	$76.68	$76.92	$76.92	180,219
2023-02-17	$76.90	$78.02	$76.55	$77.70	$77.70	288,279
2023-02-16	$75.77	$76.46	$74.86	$76.18	$76.18	186,806
2023-02-15	$76.57	$77.79	$76.05	$76.37	$76.37	192,170
2023-02-14	$77.35	$78.01	$76.47	$76.92	$76.92	148,823
2023-02-13	$77.57	$78.12	$77.37	$77.67	$77.67	109,057
2023-02-10	$77.18	$77.46	$76.82	$77.22	$77.22	147,719
2023-02-09	$78.13	$78.92	$76.32	$76.87	$76.87	211,478
2023-02-08	$78.49	$79.73	$78.00	$78.03	$78.03	201,211
2023-02-07	$78.93	$79.03	$77.34	$78.87	$78.87	302,465
2023-02-06	$79.96	$80.49	$79.49	$80.00	$80.00	236,724
2023-02-03	$80.41	$80.41	$78.36	$79.83	$79.83	286,092
2023-02-02	$80.19	$81.08	$79.55	$80.90	$80.52	272,188
2023-02-01	$77.15	$80.14	$76.89	$79.81	$79.43	459,680
2023-01-31	$76.54	$77.69	$76.12	$77.41	$77.41	3,600,135
2023-01-30	$76.75	$78.50	$75.87	$75.95	$75.95	523,655
2023-01-27	$77.53	$77.83	$76.64	$77.09	$77.09	463,191
2023-01-26	$78.07	$78.59	$77.38	$77.53	$77.53	568,370
2023-01-25	$78.40	$79.30	$77.78	$78.19	$78.19	556,544
2023-01-24	$76.99	$78.78	$75.62	$78.51	$78.51	265,783
2023-01-23	$75.66	$76.52	$75.14	$75.96	$75.96	290,325
2023-01-20	$76.81	$76.81	$75.29	$76.24	$76.24	307,716
2023-01-19	$78.35	$78.35	$76.27	$76.57	$76.57	315,063
2023-01-18	$79.37	$79.37	$77.05	$77.95	$77.95	280,996
2023-01-17	$79.15	$80.34	$78.50	$79.06	$79.06	255,674
2023-01-13	$80.17	$80.45	$79.15	$80.18	$80.18	252,709
2023-01-12	$79.53	$80.48	$79.41	$80.03	$80.03	274,733
2023-01-11	$80.97	$81.86	$79.56	$79.72	$79.72	301,004
2023-01-10	$78.85	$81.13	$77.74	$81.07	$81.07	390,971
2023-01-09	$80.26	$80.78	$78.89	$78.94	$78.94	494,234
2023-01-06	$81.37	$81.69	$79.97	$80.71	$80.71	433,984
2023-01-05	$81.40	$81.90	$79.89	$80.46	$80.46	406,316
2023-01-04	$82.23	$83.66	$82.23	$83.35	$83.35	380,219
2023-01-03	$81.81	$82.44	$81.28	$82.23	$82.23	527,611
2022-12-30	$82.99	$83.03	$80.89	$81.19	$81.19	344,260
2022-12-29	$83.33	$83.69	$82.08	$82.59	$82.59	353,730
2022-12-28	$83.33	$83.88	$82.38	$82.80	$82.80	353,090
2022-12-27	$80.83	$83.57	$80.70	$83.55	$83.55	502,739
2022-12-23	$79.63	$81.04	$79.59	$81.02	$81.02	439,148
2022-12-22	$79.68	$80.20	$78.93	$79.87	$79.87	408,263
2022-12-21	$79.76	$80.71	$79.48	$79.93	$79.93	442,110
2022-12-20	$77.77	$80.02	$77.51	$79.95	$79.95	514,243
2022-12-19	$76.62	$78.14	$76.45	$77.87	$77.87	372,244
2022-12-16	$76.54	$77.68	$74.62	$76.70	$76.70	5,741,500
2022-12-15	$79.70	$79.72	$76.80	$77.57	$77.57	430,497
2022-12-14	$79.84	$81.18	$79.14	$79.58	$79.58	428,371
2022-12-13	$80.00	$81.33	$79.32	$79.84	$79.84	520,127
2022-12-12	$79.54	$79.82	$77.92	$79.01	$79.01	466,652
2022-12-09	$77.91	$79.54	$77.83	$78.99	$78.99	552,376
2022-12-08	$78.10	$79.15	$77.13	$78.69	$78.69	534,252
2022-12-07	$78.14	$78.20	$76.97	$77.98	$77.98	593,032
2022-12-06	$79.27	$79.75	$77.69	$78.16	$78.16	380,259
2022-12-05	$78.81	$80.11	$78.51	$79.58	$79.58	972,792
2022-12-02	$73.50	$74.73	$73.29	$74.39	$74.39	143,028
2022-12-01	$75.41	$75.86	$74.25	$74.32	$74.32	137,339
2022-11-30	$73.97	$75.00	$73.20	$74.69	$74.69	251,949
2022-11-29	$74.56	$74.71	$73.35	$73.68	$73.68	132,063
2022-11-28	$75.03	$75.67	$74.96	$75.22	$75.22	135,213
2022-11-25	$75.57	$76.20	$75.23	$75.23	$75.23	87,430
2022-11-23	$73.52	$75.33	$73.52	$75.01	$75.01	126,572
2022-11-22	$74.33	$74.98	$72.96	$73.74	$73.74	139,657
2022-11-21	$73.91	$74.83	$73.44	$74.10	$74.10	109,681
2022-11-18	$72.48	$73.52	$72.33	$73.48	$73.48	99,874
2022-11-17	$72.48	$72.48	$71.00	$71.41	$71.41	100,198
2022-11-16	$72.61	$73.52	$72.52	$72.82	$72.82	83,105
2022-11-15	$71.94	$72.54	$70.88	$72.29	$72.29	89,727
2022-11-14	$70.83	$72.42	$70.67	$71.30	$71.30	120,147
2022-11-11	$73.72	$73.72	$69.83	$71.12	$71.12	134,851
2022-11-10	$72.38	$73.37	$71.83	$73.20	$73.20	108,602
2022-11-09	$70.46	$71.19	$69.88	$70.59	$70.59	111,238
2022-11-08	$70.10	$70.75	$69.53	$70.41	$70.41	100,705
2022-11-07	$70.16	$70.40	$69.19	$70.00	$70.00	117,446
2022-11-04	$68.83	$70.60	$68.41	$70.37	$70.37	110,151
2022-11-03	$67.27	$69.45	$67.19	$69.24	$68.89	203,677
2022-11-02	$69.29	$70.01	$68.13	$68.19	$67.84	157,186
2022-11-01	$71.00	$71.19	$68.90	$69.21	$69.21	168,292
2022-10-31	$70.18	$71.27	$69.83	$70.68	$70.68	207,128
2022-10-28	$68.20	$70.44	$68.20	$69.99	$69.99	208,904
2022-10-27	$65.96	$67.90	$65.55	$67.12	$67.12	112,599
2022-10-26	$65.36	$65.85	$64.50	$65.38	$65.38	79,188
2022-10-25	$63.72	$65.18	$63.72	$64.90	$64.90	82,537
2022-10-24	$62.36	$63.49	$62.21	$63.40	$63.40	92,054
2022-10-21	$61.49	$62.90	$61.00	$62.26	$62.26	416,069
2022-10-20	$63.47	$63.47	$60.63	$61.02	$61.02	220,216
2022-10-19	$63.15	$63.87	$63.08	$63.56	$63.56	142,327
2022-10-18	$63.87	$64.83	$63.20	$63.81	$63.81	118,580
2022-10-17	$63.20	$64.31	$63.20	$63.30	$63.30	233,911
2022-10-14	$62.84	$63.05	$61.98	$62.20	$62.20	67,799
2022-10-13	$59.68	$62.48	$59.68	$62.24	$62.24	143,059
2022-10-12	$61.23	$61.48	$60.30	$60.69	$60.69	126,028
2022-10-11	$59.62	$61.71	$59.37	$61.31	$61.31	106,956
2022-10-10	$59.57	$60.20	$59.38	$59.46	$59.46	97,400
2022-10-07	$60.48	$60.93	$59.01	$59.61	$59.61	190,866
2022-10-06	$61.00	$61.21	$60.00	$60.55	$60.55	187,541
2022-10-05	$61.30	$61.41	$60.31	$60.95	$60.95	156,192
2022-10-04	$60.84	$62.42	$60.84	$62.00	$62.00	131,855
2022-10-03	$58.46	$61.43	$58.22	$60.69	$60.69	207,987
2022-09-30	$58.94	$58.94	$57.56	$57.60	$57.60	249,362
2022-09-29	$58.93	$59.35	$58.25	$58.75	$58.75	216,223
2022-09-28	$58.26	$59.50	$57.57	$59.19	$59.19	111,711
2022-09-27	$59.84	$59.84	$57.51	$57.82	$57.82	95,223
2022-09-26	$61.04	$61.04	$59.10	$59.57	$59.57	98,787
2022-09-23	$61.82	$61.82	$60.23	$61.03	$61.03	93,742
2022-09-22	$62.35	$62.54	$61.46	$62.17	$62.17	73,774
2022-09-21	$64.29	$65.11	$62.83	$62.83	$62.83	92,126
2022-09-20	$64.32	$64.32	$63.16	$63.77	$63.77	84,449
2022-09-19	$64.42	$64.98	$63.69	$64.96	$64.96	138,359
2022-09-16	$65.23	$66.83	$63.94	$64.12	$64.12	672,543
2022-09-15	$66.54	$66.54	$64.62	$65.55	$65.55	208,736
2022-09-14	$65.07	$67.29	$65.07	$67.00	$67.00	200,664
2022-09-13	$65.21	$65.92	$64.97	$65.14	$65.14	112,493
2022-09-12	$64.83	$66.19	$64.83	$65.83	$65.83	67,920
2022-09-09	$64.74	$65.22	$64.07	$64.72	$64.72	82,063
2022-09-08	$64.33	$64.90	$64.07	$64.26	$64.26	59,382
2022-09-07	$63.86	$64.71	$63.86	$64.67	$64.67	75,470
2022-09-06	$64.38	$64.38	$63.04	$63.56	$63.56	76,655
2022-09-02	$64.96	$65.50	$63.72	$64.10	$64.10	70,066
2022-09-01	$64.27	$64.91	$63.99	$64.65	$64.65	99,666
2022-08-31	$64.40	$64.77	$64.07	$64.30	$64.30	86,508
2022-08-30	$66.04	$66.04	$64.23	$64.39	$64.39	88,559
2022-08-29	$65.23	$66.47	$64.78	$65.90	$65.90	95,976
2022-08-26	$66.94	$67.20	$65.53	$65.78	$65.78	69,972
2022-08-25	$66.15	$66.86	$65.67	$66.75	$66.75	90,010
2022-08-24	$65.94	$65.94	$65.15	$65.79	$65.79	64,580
2022-08-23	$67.49	$67.49	$65.06	$65.76	$65.76	117,281
2022-08-22	$67.42	$67.81	$66.60	$67.00	$67.00	80,964
2022-08-19	$67.83	$67.89	$67.22	$67.40	$67.40	69,234
2022-08-18	$67.42	$68.12	$67.20	$67.82	$67.82	83,058
2022-08-17	$67.73	$68.16	$67.51	$67.83	$67.83	85,501
2022-08-16	$68.14	$68.24	$67.81	$68.06	$68.06	136,021
2022-08-15	$66.96	$68.18	$66.84	$68.03	$68.03	88,695
2022-08-12	$66.42	$67.43	$65.95	$67.39	$67.39	81,004
2022-08-11	$67.00	$67.03	$65.74	$65.82	$65.82	78,772
2022-08-10	$66.40	$66.58	$65.72	$66.33	$66.33	96,502
2022-08-09	$65.80	$66.05	$65.35	$65.85	$65.85	81,890
2022-08-08	$65.70	$66.21	$65.01	$65.40	$65.40	89,873
2022-08-05	$66.48	$66.48	$65.27	$65.36	$65.36	85,749
2022-08-04	$67.77	$67.77	$66.85	$67.17	$66.80	86,106
2022-08-03	$67.13	$67.92	$66.45	$67.38	$67.01	98,716
2022-08-02	$66.84	$67.64	$66.66	$66.93	$66.56	90,734
2022-08-01	$65.47	$67.18	$65.47	$66.54	$66.18	87,541
2022-07-29	$65.28	$66.14	$64.85	$65.66	$65.30	88,189
2022-07-28	$64.64	$65.42	$62.97	$65.35	$64.99	115,497
2022-07-27	$64.70	$65.24	$64.16	$65.24	$64.88	89,394
2022-07-26	$64.38	$64.87	$64.03	$64.82	$64.46	69,430
2022-07-25	$63.40	$64.18	$62.94	$64.06	$63.71	96,282
2022-07-22	$63.36	$63.65	$62.52	$63.23	$62.88	83,149
2022-07-21	$61.79	$62.90	$61.47	$62.82	$62.48	109,376
2022-07-20	$63.14	$63.14	$61.97	$62.52	$62.18	86,026
2022-07-19	$62.49	$63.42	$62.25	$62.85	$62.51	85,048
2022-07-18	$63.45	$63.45	$61.91	$62.16	$61.82	82,748
2022-07-15	$63.36	$64.14	$62.18	$63.52	$63.17	88,082
2022-07-14	$61.80	$62.83	$61.57	$62.67	$62.33	60,803
2022-07-13	$62.17	$62.82	$61.59	$62.59	$62.25	66,651
2022-07-12	$62.47	$63.58	$62.24	$62.43	$62.09	74,013
2022-07-11	$62.65	$63.25	$62.06	$62.50	$62.16	88,106
2022-07-08	$63.85	$63.85	$62.50	$62.75	$62.41	65,396
2022-07-07	$64.17	$64.84	$63.60	$63.66	$63.31	81,727
2022-07-06	$62.80	$64.22	$62.80	$64.10	$63.75	77,584
2022-07-05	$64.12	$64.12	$61.36	$62.98	$62.64	71,223
2022-07-01	$62.43	$64.81	$62.43	$64.74	$64.39	136,909
2022-06-30	$61.25	$62.55	$61.25	$62.41	$62.07	93,396
2022-06-29	$61.23	$61.78	$60.36	$61.59	$61.25	69,673
2022-06-28	$62.25	$62.90	$61.05	$61.15	$60.82	101,756
2022-06-27	$61.86	$61.98	$61.06	$61.80	$61.46	97,217
2022-06-24	$60.61	$61.35	$60.33	$61.35	$61.01	373,589
2022-06-23	$58.34	$60.29	$58.34	$60.22	$59.89	114,853
2022-06-22	$56.70	$58.59	$56.70	$58.04	$57.72	98,806
2022-06-21	$57.19	$57.20	$56.10	$56.88	$56.57	104,039
2022-06-17	$56.60	$57.59	$56.56	$56.92	$56.61	201,095
2022-06-16	$56.65	$56.85	$55.99	$56.60	$56.29	113,533
2022-06-15	$57.03	$58.01	$56.56	$57.24	$56.93	83,563
2022-06-14	$58.87	$58.87	$55.74	$56.65	$56.34	204,755
2022-06-13	$61.39	$61.54	$58.56	$58.86	$58.54	124,267
2022-06-10	$61.57	$62.39	$60.88	$62.12	$61.78	69,755
2022-06-09	$61.99	$62.86	$61.76	$61.88	$61.54	94,396
2022-06-08	$63.13	$63.13	$61.57	$62.04	$61.70	72,372
2022-06-07	$63.02	$63.14	$62.30	$63.13	$62.78	93,053
2022-06-06	$62.92	$63.90	$62.32	$63.14	$62.79	176,045
2022-06-03	$62.55	$63.09	$61.84	$62.20	$61.86	99,903
2022-06-02	$61.15	$62.68	$59.23	$62.55	$62.21	188,243
2022-06-01	$62.16	$62.41	$61.27	$62.08	$61.74	154,391
2022-05-31	$60.73	$61.96	$59.89	$61.85	$61.51	287,297
2022-05-27	$61.36	$61.85	$60.60	$61.11	$60.78	155,209
2022-05-26	$61.95	$62.00	$60.70	$60.96	$60.63	180,966
2022-05-25	$62.21	$62.49	$61.17	$61.28	$60.94	220,321
2022-05-24	$61.40	$61.97	$59.93	$61.87	$61.53	122,370
2022-05-23	$61.38	$61.94	$60.45	$60.94	$60.61	111,479
2022-05-20	$61.58	$61.58	$59.20	$60.66	$60.33	165,234
2022-05-19	$60.13	$61.57	$59.48	$61.33	$60.99	163,362
2022-05-18	$60.90	$62.11	$60.04	$60.37	$60.04	153,722
2022-05-17	$61.02	$61.02	$60.02	$60.44	$60.11	112,866
2022-05-16	$60.64	$61.23	$60.20	$60.70	$60.37	95,986
2022-05-13	$60.85	$61.03	$59.62	$60.64	$60.31	114,252
2022-05-12	$59.42	$60.75	$59.03	$60.66	$60.33	165,067
2022-05-11	$58.56	$59.99	$58.56	$59.42	$59.09	138,856
2022-05-10	$58.98	$59.76	$57.88	$58.97	$58.65	168,284
2022-05-09	$57.64	$58.96	$57.45	$58.89	$58.57	151,353
2022-05-06	$57.17	$58.16	$57.17	$57.99	$57.67	71,803
2022-05-05	$59.26	$59.55	$57.42	$58.05	$57.38	73,770
2022-05-04	$59.01	$59.99	$58.75	$59.73	$59.04	97,773
2022-05-03	$58.60	$60.33	$58.00	$59.29	$58.60	108,086
2022-05-02	$60.82	$61.18	$58.24	$58.60	$57.92	130,532
2022-04-29	$60.29	$60.29	$58.50	$59.00	$58.31	160,683
2022-04-28	$60.16	$61.71	$59.54	$60.71	$60.00	100,547
2022-04-27	$61.87	$63.23	$59.05	$59.53	$58.84	174,423
2022-04-26	$61.74	$62.78	$61.74	$62.11	$61.39	183,610
2022-04-25	$63.64	$64.03	$61.65	$62.47	$61.74	231,532
2022-04-22	$62.98	$64.13	$62.55	$63.47	$62.73	156,382
2022-04-21	$63.80	$64.08	$62.72	$62.96	$62.23	77,862
2022-04-20	$63.08	$64.41	$63.08	$63.60	$62.86	100,707
2022-04-19	$62.38	$63.51	$62.38	$62.62	$61.89	79,314
2022-04-18	$63.97	$64.40	$61.41	$61.98	$61.26	136,080
2022-04-14	$66.14	$66.36	$63.72	$63.83	$63.09	90,187
2022-04-13	$67.22	$67.40	$65.68	$65.88	$65.11	87,748
2022-04-12	$68.09	$68.32	$67.28	$67.50	$66.72	123,560
2022-04-11	$68.85	$68.86	$67.65	$67.88	$67.09	65,258
2022-04-08	$69.70	$69.85	$68.59	$68.69	$67.89	78,418
2022-04-07	$70.25	$70.25	$69.17	$69.48	$68.67	88,058
2022-04-06	$69.43	$70.43	$69.43	$70.31	$69.49	56,793
2022-04-05	$69.36	$70.34	$69.09	$69.42	$68.61	79,152
2022-04-04	$71.27	$71.27	$68.95	$69.51	$68.70	93,186
2022-04-01	$69.62	$71.70	$69.62	$71.65	$70.82	86,118
2022-03-31	$69.57	$70.64	$69.55	$69.58	$68.77	116,244
2022-03-30	$69.91	$70.34	$69.46	$69.86	$69.05	56,944
2022-03-29	$68.22	$69.92	$68.22	$69.66	$68.85	116,475
2022-03-28	$67.72	$68.08	$67.18	$67.83	$67.04	122,227
2022-03-25	$68.32	$68.62	$67.60	$67.74	$66.95	80,533
2022-03-24	$67.05	$68.13	$67.05	$67.93	$67.14	72,714
2022-03-23	$67.15	$67.42	$66.61	$67.15	$66.37	84,301
2022-03-22	$67.75	$67.75	$66.80	$67.27	$66.49	137,622
2022-03-21	$67.83	$68.76	$67.32	$67.79	$67.00	85,629
2022-03-18	$67.48	$68.11	$66.63	$68.04	$67.25	498,798
2022-03-17	$66.59	$67.61	$66.50	$67.24	$66.46	109,509
2022-03-16	$67.47	$67.47	$65.81	$66.62	$65.85	152,972
2022-03-15	$66.25	$67.29	$66.19	$67.10	$66.32	95,833
2022-03-14	$65.87	$66.90	$65.38	$65.90	$65.13	157,190
2022-03-11	$66.86	$67.62	$65.91	$66.17	$65.40	125,129
2022-03-10	$66.59	$66.93	$65.70	$66.68	$65.91	175,855
2022-03-09	$68.32	$68.32	$66.96	$67.17	$66.39	150,761
2022-03-08	$68.44	$68.92	$67.31	$67.95	$67.16	136,391
2022-03-07	$68.05	$68.73	$67.14	$68.60	$67.80	108,016
2022-03-04	$65.63	$68.13	$65.53	$68.05	$67.26	111,381
2022-03-03	$65.63	$66.19	$65.32	$65.69	$64.93	64,274
2022-03-02	$64.49	$65.69	$63.58	$65.22	$64.46	71,273
2022-03-01	$65.36	$65.78	$63.60	$64.11	$63.37	100,545
2022-02-28	$64.84	$65.43	$64.60	$65.22	$64.46	147,026
2022-02-25	$64.05	$65.42	$64.05	$64.94	$64.19	106,088
2022-02-24	$63.76	$64.18	$63.04	$63.95	$63.21	112,754
2022-02-23	$64.81	$65.49	$63.88	$64.08	$63.34	85,423
2022-02-22	$65.45	$65.45	$64.17	$64.73	$63.98	112,414
2022-02-18	$62.31	$66.30	$61.30	$65.22	$64.46	130,844
2022-02-17	$63.69	$65.15	$63.69	$64.93	$64.18	86,197
2022-02-16	$64.10	$64.78	$63.42	$64.46	$63.71	63,715
2022-02-15	$64.77	$65.29	$63.93	$64.25	$63.50	82,009
2022-02-14	$64.88	$65.26	$63.35	$64.35	$63.60	223,843
2022-02-11	$64.51	$65.17	$64.08	$64.67	$63.92	69,131
2022-02-10	$64.94	$65.54	$63.92	$64.21	$63.46	236,851
2022-02-09	$66.41	$66.79	$65.49	$65.82	$65.06	160,978
2022-02-08	$65.86	$67.37	$65.86	$66.61	$65.84	74,971
2022-02-07	$66.19	$66.67	$65.59	$66.07	$65.30	92,119
2022-02-04	$66.92	$66.92	$65.35	$66.06	$65.29	66,913
2022-02-03	$68.14	$68.79	$67.50	$67.78	$66.63	91,025
2022-02-02	$67.36	$68.69	$67.24	$68.38	$67.22	106,854
2022-02-01	$68.73	$69.00	$66.93	$67.32	$66.18	87,623
2022-01-31	$67.85	$68.96	$67.18	$68.86	$67.69	99,298
2022-01-28	$67.47	$68.53	$66.30	$68.45	$67.29	109,109
2022-01-27	$68.51	$68.94	$66.97	$67.41	$66.27	125,251
2022-01-26	$68.96	$69.84	$67.15	$67.95	$66.80	97,050
2022-01-25	$68.20	$69.12	$67.61	$68.48	$67.32	92,586
2022-01-24	$68.67	$69.25	$66.57	$68.09	$66.93	124,755
2022-01-21	$68.25	$69.39	$68.25	$68.31	$67.15	106,280
2022-01-20	$67.87	$69.28	$67.75	$67.93	$66.78	102,348
2022-01-19	$67.03	$68.45	$67.03	$67.79	$66.64	104,016
2022-01-18	$67.57	$68.07	$66.76	$67.20	$66.06	96,837
2022-01-14	$68.95	$68.95	$67.17	$68.18	$67.02	93,683
2022-01-13	$68.68	$69.00	$68.41	$68.63	$67.47	57,453
2022-01-12	$68.83	$68.95	$68.27	$68.60	$67.44	71,669
2022-01-11	$69.00	$69.47	$67.49	$68.79	$67.62	70,657
2022-01-10	$70.46	$70.46	$69.00	$69.34	$68.16	58,438
2022-01-07	$70.60	$71.00	$69.83	$70.50	$69.30	92,539
2022-01-06	$71.23	$71.85	$70.80	$70.95	$69.75	78,388
2022-01-05	$70.89	$71.73	$70.62	$71.35	$70.14	88,708
2022-01-04	$72.57	$72.92	$70.65	$70.90	$69.70	92,674
2022-01-03	$73.21	$73.41	$71.81	$72.76	$71.53	80,409
2021-12-31	$72.96	$73.47	$72.21	$73.20	$71.96	60,957
2021-12-30	$72.36	$73.24	$72.26	$72.67	$71.44	70,702
2021-12-29	$70.84	$72.19	$70.64	$72.17	$70.95	68,624
2021-12-28	$70.34	$71.03	$70.34	$70.80	$69.60	65,638
2021-12-27	$70.61	$70.61	$69.78	$70.57	$69.37	57,493
2021-12-23	$70.83	$71.44	$70.20	$70.29	$69.10	81,298
2021-12-22	$70.00	$70.57	$69.63	$70.40	$69.21	149,905
2021-12-21	$71.38	$71.90	$69.45	$69.77	$68.59	112,909
2021-12-20	$71.00	$71.49	$70.16	$71.18	$69.97	116,817
2021-12-17	$70.77	$72.05	$70.77	$71.50	$70.29	508,082
2021-12-16	$70.56	$71.90	$70.30	$70.89	$69.69	130,921
2021-12-15	$69.18	$70.71	$68.97	$70.39	$69.20	135,957
2021-12-14	$69.91	$70.14	$68.63	$68.83	$67.66	228,753
2021-12-13	$68.40	$70.13	$68.40	$69.72	$68.54	185,706
2021-12-10	$68.76	$69.20	$68.53	$68.84	$67.67	75,953
2021-12-09	$68.85	$68.85	$67.89	$68.73	$67.56	81,887
2021-12-08	$69.70	$69.92	$68.96	$69.22	$68.05	75,378
2021-12-07	$69.70	$69.85	$69.10	$69.46	$68.28	108,447
2021-12-06	$69.58	$70.10	$69.13	$69.64	$68.46	158,094
2021-12-03	$68.85	$69.13	$67.87	$68.76	$67.59	108,616
2021-12-02	$68.01	$69.15	$67.85	$68.59	$67.43	173,624
2021-12-01	$68.39	$69.54	$67.56	$67.75	$66.60	136,128
2021-11-30	$68.68	$68.93	$67.24	$67.35	$66.21	118,675
2021-11-29	$67.21	$69.22	$67.15	$69.07	$67.90	114,640
2021-11-26	$68.24	$68.34	$65.76	$66.62	$65.49	91,022
2021-11-24	$70.02	$70.02	$68.77	$68.96	$67.79	102,301
2021-11-23	$70.84	$71.22	$70.24	$70.36	$69.17	87,242
2021-11-22	$70.52	$71.63	$69.35	$70.94	$69.74	116,075
2021-11-19	$70.09	$70.96	$70.08	$70.50	$69.30	135,739
2021-11-18	$69.84	$70.47	$69.27	$70.38	$69.19	122,231
2021-11-17	$69.82	$70.41	$69.30	$70.13	$68.94	101,844
2021-11-16	$70.34	$70.52	$69.70	$70.06	$68.87	100,373
2021-11-15	$71.25	$71.43	$70.15	$70.72	$69.52	100,264
2021-11-12	$72.00	$72.00	$71.09	$71.15	$69.94	76,767
2021-11-11	$72.73	$72.73	$71.29	$71.95	$70.73	105,295
2021-11-10	$72.19	$73.02	$71.81	$72.73	$71.50	87,262
2021-11-09	$72.62	$73.69	$71.99	$72.09	$70.87	194,680
2021-11-08	$73.06	$73.06	$71.19	$72.52	$71.29	92,999
2021-11-05	$70.50	$73.01	$70.50	$72.82	$71.58	111,243
2021-11-04	$70.64	$70.94	$70.03	$70.48	$68.96	135,068
2021-11-03	$70.57	$70.90	$70.02	$70.40	$68.88	176,376
2021-11-02	$69.29	$71.11	$69.29	$70.54	$69.02	149,176
2021-11-01	$66.64	$69.16	$66.23	$68.99	$67.50	125,875
2021-10-29	$67.95	$68.84	$65.56	$65.92	$64.50	111,396
2021-10-28	$67.89	$68.85	$67.89	$68.56	$67.08	55,562
2021-10-27	$69.14	$69.14	$67.93	$68.16	$66.69	48,366
2021-10-26	$69.66	$70.02	$68.84	$69.03	$67.54	66,616
2021-10-25	$68.47	$69.71	$68.40	$69.34	$67.85	69,141
2021-10-22	$68.24	$68.88	$67.95	$68.72	$67.24	46,795
2021-10-21	$68.60	$68.60	$67.76	$68.41	$66.94	57,916
2021-10-20	$68.01	$69.07	$68.01	$68.61	$67.13	44,320
2021-10-19	$67.55	$67.98	$67.39	$67.83	$66.37	64,419
2021-10-18	$67.60	$67.83	$66.49	$67.62	$66.16	65,587
2021-10-15	$68.59	$68.59	$67.19	$67.92	$66.46	137,290
2021-10-14	$67.74	$68.10	$67.19	$68.08	$66.61	79,527
2021-10-13	$67.68	$67.68	$66.96	$67.45	$66.00	80,701
2021-10-12	$67.99	$68.84	$67.70	$67.86	$66.40	75,538
2021-10-11	$67.60	$68.42	$67.40	$68.09	$66.62	58,043
2021-10-08	$68.50	$68.50	$67.46	$67.82	$66.36	45,392
2021-10-07	$68.46	$69.46	$68.22	$68.55	$67.07	104,201
2021-10-06	$67.11	$68.51	$66.98	$68.51	$67.03	63,044
2021-10-05	$68.02	$68.26	$67.33	$67.54	$66.09	90,213
2021-10-04	$66.08	$68.10	$66.08	$67.86	$66.40	68,730
2021-10-01	$66.27	$66.90	$65.61	$66.03	$64.61	76,169
2021-09-30	$67.41	$67.50	$65.83	$66.06	$64.64	91,254
2021-09-29	$65.81	$67.10	$65.81	$67.08	$65.64	137,403
2021-09-28	$65.95	$66.82	$65.30	$65.64	$64.23	70,795
2021-09-27	$65.80	$66.83	$65.66	$65.82	$64.40	56,706
2021-09-24	$65.57	$66.41	$65.42	$65.91	$64.49	53,976
2021-09-23	$66.15	$66.81	$65.68	$65.87	$64.45	39,608
2021-09-22	$65.79	$66.69	$64.88	$65.90	$64.48	70,518
2021-09-21	$66.21	$66.97	$65.53	$65.74	$64.32	81,209
2021-09-20	$64.94	$65.95	$64.70	$65.67	$64.26	78,311
2021-09-17	$65.67	$65.86	$63.82	$65.61	$64.20	363,957
2021-09-16	$66.38	$66.41	$64.66	$64.91	$63.51	59,803
2021-09-15	$66.89	$67.17	$66.16	$66.42	$64.99	65,058
2021-09-14	$66.67	$67.12	$66.40	$66.85	$65.41	61,426
2021-09-13	$67.66	$67.79	$66.47	$66.55	$65.12	58,800
2021-09-10	$69.71	$69.71	$67.17	$67.37	$65.92	71,497
2021-09-09	$70.64	$70.64	$69.48	$69.48	$67.98	63,099
2021-09-08	$69.21	$70.95	$68.39	$70.56	$69.04	66,935
2021-09-07	$69.84	$69.92	$68.79	$69.48	$67.98	68,526
2021-09-03	$70.71	$70.85	$69.71	$70.00	$68.49	61,606
2021-09-02	$71.08	$71.08	$70.19	$70.75	$69.23	49,700
2021-09-01	$69.45	$71.30	$69.17	$70.61	$69.09	85,005
2021-08-31	$69.10	$69.51	$68.52	$69.33	$67.84	95,935
2021-08-30	$68.74	$69.41	$68.59	$69.16	$67.67	63,075
2021-08-27	$68.45	$69.60	$68.39	$68.51	$67.03	71,255
2021-08-26	$68.34	$68.96	$67.99	$68.46	$66.99	54,672
2021-08-25	$68.81	$68.98	$68.26	$68.59	$67.11	49,623
2021-08-24	$68.72	$68.72	$67.78	$68.56	$67.08	52,302
2021-08-23	$69.41	$69.51	$68.63	$68.93	$67.45	28,752
2021-08-20	$68.37	$69.64	$68.26	$69.36	$67.87	53,725
2021-08-19	$67.61	$68.66	$67.61	$68.66	$67.18	49,695
2021-08-18	$69.19	$69.19	$67.67	$68.01	$66.55	46,462
2021-08-17	$68.47	$69.19	$68.33	$69.03	$67.54	59,374
2021-08-16	$68.23	$69.09	$68.23	$68.94	$67.46	61,573
2021-08-13	$67.91	$68.67	$67.41	$68.67	$67.19	52,087
2021-08-12	$67.82	$68.68	$67.82	$68.09	$66.62	61,139
2021-08-11	$68.99	$69.22	$67.50	$68.12	$66.65	81,171
2021-08-10	$68.50	$69.24	$68.16	$68.99	$67.50	62,716
2021-08-09	$69.24	$69.24	$68.50	$68.75	$67.27	44,231
2021-08-06	$70.38	$70.61	$69.38	$69.38	$67.89	73,233
2021-08-05	$69.90	$70.88	$69.37	$70.88	$69.02	50,238
2021-08-04	$68.89	$69.65	$68.39	$69.65	$67.82	70,037
2021-08-03	$68.74	$69.64	$68.74	$69.35	$67.53	63,408
2021-08-02	$68.75	$69.93	$68.25	$68.98	$67.17	63,993
2021-07-30	$68.42	$69.87	$68.42	$68.93	$67.12	63,111
2021-07-29	$68.36	$69.37	$67.91	$68.86	$67.05	75,967
2021-07-28	$68.31	$68.57	$67.27	$67.84	$66.06	89,946
2021-07-27	$67.47	$68.28	$67.00	$68.11	$66.32	86,167
2021-07-26	$67.87	$68.15	$67.48	$67.87	$66.08	62,211
2021-07-23	$66.63	$67.88	$66.45	$67.79	$66.01	42,460
2021-07-22	$66.29	$66.92	$66.12	$66.25	$64.51	44,701
2021-07-21	$67.51	$67.51	$66.39	$66.60	$64.85	73,624
2021-07-20	$66.95	$68.58	$66.95	$67.19	$65.42	134,875
2021-07-19	$67.07	$67.20	$65.67	$66.54	$64.79	88,572
2021-07-16	$66.76	$68.12	$66.12	$67.52	$65.74	86,456
2021-07-15	$65.22	$66.42	$65.13	$66.34	$64.59	41,672
2021-07-14	$65.69	$66.09	$65.20	$65.55	$63.83	55,858
2021-07-13	$65.15	$65.98	$65.15	$65.38	$63.66	53,130
2021-07-12	$64.59	$65.56	$64.53	$65.45	$63.73	58,566
2021-07-09	$64.77	$65.27	$64.13	$64.87	$63.16	51,697
2021-07-08	$65.04	$65.72	$64.31	$64.55	$62.85	90,537
2021-07-07	$64.08	$65.54	$63.81	$65.38	$63.66	86,200
2021-07-06	$64.17	$64.37	$62.83	$64.32	$62.63	88,432
2021-07-02	$63.83	$64.16	$63.45	$63.97	$62.29	85,278
2021-07-01	$63.43	$63.74	$62.97	$63.63	$61.96	47,555
2021-06-30	$63.25	$63.54	$62.86	$63.30	$61.63	111,217
2021-06-29	$64.39	$64.39	$63.03	$63.20	$61.54	113,516
2021-06-28	$65.08	$65.50	$63.92	$64.13	$62.44	77,652
2021-06-25	$65.19	$65.46	$64.64	$65.29	$63.57	687,460
2021-06-24	$63.73	$64.84	$63.59	$64.74	$63.04	111,021
2021-06-23	$64.19	$64.24	$63.16	$63.56	$61.89	89,978
2021-06-22	$64.59	$64.77	$63.96	$64.38	$62.69	77,827
2021-06-21	$63.48	$65.22	$63.17	$64.53	$62.83	85,793
2021-06-18	$65.95	$65.95	$63.29	$63.37	$61.70	208,720
2021-06-17	$65.96	$66.69	$65.69	$66.31	$64.57	61,064
2021-06-16	$66.63	$66.90	$65.67	$65.90	$64.17	66,646
2021-06-15	$65.84	$66.72	$65.57	$66.33	$64.58	60,301
2021-06-14	$65.85	$65.93	$64.66	$65.58	$63.85	51,591
2021-06-11	$64.51	$65.69	$64.40	$65.60	$63.87	55,527
2021-06-10	$63.82	$64.43	$63.71	$64.33	$62.64	60,013
2021-06-09	$63.63	$64.05	$63.63	$64.05	$62.36	69,826
2021-06-08	$63.91	$63.91	$63.15	$63.42	$61.75	50,551
2021-06-07	$63.56	$63.99	$63.37	$63.73	$62.05	48,055
2021-06-04	$64.16	$64.16	$63.51	$63.51	$61.84	48,589
2021-06-03	$63.77	$64.49	$63.74	$64.21	$62.52	65,533
2021-06-02	$64.31	$64.31	$63.37	$63.93	$62.25	54,290
2021-06-01	$64.78	$64.91	$64.09	$64.22	$62.53	80,224
2021-05-28	$64.47	$65.46	$64.04	$64.45	$62.75	41,951
2021-05-27	$65.72	$66.04	$64.38	$64.45	$62.75	77,856
2021-05-26	$63.69	$65.82	$63.35	$65.32	$63.60	90,097
2021-05-25	$64.31	$64.31	$63.15	$63.40	$61.73	79,687
2021-05-24	$64.18	$64.65	$63.73	$64.38	$62.69	53,213
2021-05-21	$64.02	$64.31	$63.20	$64.18	$62.49	53,457
2021-05-20	$62.79	$63.90	$62.79	$63.46	$61.79	47,495
2021-05-19	$63.06	$63.60	$62.30	$62.91	$61.25	46,265
2021-05-18	$62.79	$63.69	$62.73	$63.32	$61.65	85,009
2021-05-17	$62.62	$63.28	$62.62	$63.16	$61.50	57,971
2021-05-14	$62.99	$63.76	$62.75	$62.93	$61.27	60,052
2021-05-13	$61.16	$63.15	$61.16	$62.85	$61.20	54,942
2021-05-12	$62.95	$62.98	$61.04	$61.08	$59.47	63,735
2021-05-11	$62.03	$63.67	$61.54	$63.48	$61.81	89,507
2021-05-10	$63.75	$63.91	$62.51	$62.63	$60.98	99,742
2021-05-07	$63.83	$64.92	$63.52	$63.71	$62.03	47,692
2021-05-06	$63.35	$64.33	$63.35	$64.30	$62.28	60,866
2021-05-05	$64.34	$64.68	$62.49	$63.35	$61.36	63,400
2021-05-04	$65.18	$65.39	$64.29	$64.66	$62.62	63,514
2021-05-03	$65.71	$66.29	$65.39	$65.57	$63.51	81,621
2021-04-30	$64.55	$65.96	$64.55	$65.55	$63.49	171,498
2021-04-29	$65.31	$66.46	$63.93	$64.88	$62.84	108,862
2021-04-28	$66.26	$66.66	$65.50	$65.79	$63.72	86,446
2021-04-27	$67.19	$67.19	$65.63	$65.90	$63.83	59,763
2021-04-26	$68.47	$68.57	$67.11	$67.36	$65.24	71,327
2021-04-23	$68.57	$69.22	$68.21	$68.34	$66.19	63,947
2021-04-22	$68.20	$69.14	$68.00	$68.64	$66.48	91,864
2021-04-21	$68.37	$68.52	$67.86	$67.93	$65.79	75,809
2021-04-20	$67.53	$68.70	$67.53	$68.60	$66.44	75,161
2021-04-19	$67.74	$67.93	$66.94	$67.66	$65.53	73,306
2021-04-16	$68.28	$68.35	$67.65	$67.82	$65.69	136,455
2021-04-15	$66.92	$67.72	$66.36	$67.70	$65.57	47,176
2021-04-14	$65.47	$66.97	$64.99	$66.81	$64.71	70,936
2021-04-13	$65.01	$65.57	$64.71	$65.35	$63.29	57,683
2021-04-12	$64.00	$65.17	$63.97	$65.09	$63.04	75,401
2021-04-09	$64.56	$64.56	$63.54	$63.97	$61.96	72,728
2021-04-08	$64.10	$64.35	$63.45	$64.32	$62.30	103,631
2021-04-07	$64.35	$64.35	$63.37	$63.73	$61.72	68,880
2021-04-06	$63.92	$64.50	$63.24	$64.31	$62.29	82,022
2021-04-05	$62.73	$64.33	$62.58	$64.00	$61.99	91,442
2021-04-01	$62.75	$62.90	$61.79	$62.60	$60.63	180,655
2021-03-31	$62.40	$63.35	$62.16	$62.99	$61.01	186,461
2021-03-30	$63.09	$63.13	$62.17	$62.50	$60.53	186,439
2021-03-29	$62.22	$63.55	$61.97	$63.42	$61.42	100,517
2021-03-26	$62.00	$62.47	$61.29	$62.35	$60.39	92,099
2021-03-25	$61.26	$62.11	$60.63	$61.90	$59.95	67,614
2021-03-24	$61.01	$62.16	$60.75	$61.26	$59.33	121,314
2021-03-23	$60.15	$61.38	$60.07	$60.91	$58.99	143,817
2021-03-22	$59.98	$60.64	$59.03	$60.64	$58.73	113,607
2021-03-19	$59.58	$60.48	$59.02	$60.39	$58.49	648,211
2021-03-18	$59.09	$60.05	$59.08	$59.62	$57.74	59,332
2021-03-17	$59.73	$59.73	$58.43	$59.46	$57.59	98,822
2021-03-16	$58.73	$60.17	$58.72	$59.50	$57.63	109,579
2021-03-15	$59.70	$60.15	$58.27	$58.81	$56.96	146,661
2021-03-12	$60.60	$61.66	$59.67	$59.77	$57.89	201,952
2021-03-11	$58.87	$60.39	$58.55	$60.17	$58.28	268,189
2021-03-10	$58.93	$59.79	$58.16	$58.89	$57.04	237,690
2021-03-09	$58.49	$59.25	$58.01	$58.87	$57.02	587,651
2021-03-08	$62.64	$63.63	$62.49	$62.79	$60.81	140,592
2021-03-05	$61.89	$62.75	$61.17	$62.56	$60.59	191,183
2021-03-04	$61.34	$62.77	$61.22	$61.37	$59.44	77,326
2021-03-03	$61.80	$62.17	$60.52	$61.69	$59.75	79,320
2021-03-02	$63.14	$63.25	$61.81	$61.85	$59.90	81,250
2021-03-01	$63.64	$63.87	$62.61	$63.23	$61.24	62,837
2021-02-26	$63.40	$64.27	$62.54	$62.68	$60.71	92,855
2021-02-25	$64.49	$65.33	$63.35	$63.35	$61.36	64,546
2021-02-24	$66.84	$67.21	$64.90	$65.03	$62.98	107,236
2021-02-23	$66.49	$69.04	$66.42	$66.55	$64.46	98,137
2021-02-22	$67.52	$67.52	$64.72	$66.48	$64.39	73,827
2021-02-19	$67.84	$70.71	$66.64	$67.76	$65.63	72,053
2021-02-18	$69.17	$69.79	$68.37	$68.37	$66.22	69,135
2021-02-17	$68.51	$69.37	$68.35	$69.22	$67.04	46,383
2021-02-16	$68.58	$69.40	$68.08	$68.96	$66.79	69,258
2021-02-12	$69.84	$69.86	$67.99	$68.62	$66.46	54,047
2021-02-11	$71.43	$71.69	$69.53	$70.30	$68.09	48,103
2021-02-10	$70.48	$71.45	$70.30	$71.20	$68.96	58,123
2021-02-09	$69.49	$70.25	$69.21	$70.24	$68.03	60,745
2021-02-08	$68.93	$69.65	$68.46	$69.65	$67.46	64,099
2021-02-05	$67.62	$68.85	$67.62	$68.85	$66.68	83,899
2021-02-04	$66.78	$67.86	$66.74	$67.86	$65.40	63,844
2021-02-03	$67.79	$68.12	$66.32	$67.01	$64.58	83,197
2021-02-02	$68.17	$69.35	$67.57	$68.12	$65.65	65,231
2021-02-01	$66.55	$67.96	$65.45	$67.50	$65.05	79,797
2021-01-29	$66.10	$67.42	$64.86	$66.17	$63.77	80,161
2021-01-28	$65.41	$67.00	$65.00	$65.86	$63.47	99,196
2021-01-27	$66.73	$67.57	$64.37	$64.92	$62.57	96,346
2021-01-26	$68.32	$68.49	$67.38	$67.82	$65.36	59,371
2021-01-25	$66.88	$68.23	$66.58	$67.97	$65.51	58,341
2021-01-22	$66.12	$67.72	$66.06	$67.61	$65.16	74,952
2021-01-21	$67.09	$67.65	$65.81	$66.81	$64.39	92,891
2021-01-20	$66.46	$67.66	$66.22	$67.30	$64.86	81,858
2021-01-19	$67.04	$67.04	$65.57	$66.66	$64.24	140,523
2021-01-15	$66.95	$68.27	$65.37	$66.27	$63.87	181,038
2021-01-14	$68.96	$68.96	$67.40	$67.56	$65.11	95,203
2021-01-13	$69.26	$69.93	$68.21	$68.66	$66.17	70,055
2021-01-12	$69.36	$69.56	$68.30	$69.20	$66.69	61,495
2021-01-11	$68.93	$69.74	$67.93	$69.33	$66.82	50,932
2021-01-08	$69.21	$69.62	$68.20	$69.61	$67.09	64,708
2021-01-07	$70.84	$71.00	$68.91	$69.36	$66.85	56,627
2021-01-06	$67.83	$71.28	$67.83	$70.37	$67.82	112,883
2021-01-05	$68.57	$69.14	$67.64	$68.76	$66.27	65,152
2021-01-04	$69.02	$69.29	$67.29	$68.29	$65.82	101,912
2020-12-31	$68.89	$69.64	$68.45	$69.36	$66.85	62,066
2020-12-30	$68.57	$69.62	$68.30	$68.78	$66.29	55,967
2020-12-29	$69.50	$69.74	$67.60	$68.53	$66.05	49,253
2020-12-28	$67.67	$69.23	$67.01	$69.04	$66.54	60,255
2020-12-24	$67.09	$67.42	$65.97	$67.13	$64.70	30,982
2020-12-23	$66.79	$67.57	$66.32	$66.55	$64.14	38,429
2020-12-22	$66.12	$66.77	$65.71	$66.51	$64.10	46,394
2020-12-21	$66.90	$66.90	$64.62	$66.42	$64.01	118,217
2020-12-18	$70.55	$70.92	$67.47	$67.94	$65.48	388,516
2020-12-17	$69.76	$70.48	$68.46	$70.34	$67.79	62,003
2020-12-16	$70.66	$70.93	$68.88	$69.29	$66.78	57,450
2020-12-15	$68.29	$70.44	$67.56	$70.21	$67.67	78,019
2020-12-14	$69.48	$69.80	$67.99	$67.99	$65.53	73,680
2020-12-11	$67.91	$69.44	$67.91	$69.34	$66.83	45,808
2020-12-10	$67.93	$68.84	$67.47	$68.49	$66.01	62,647
2020-12-09	$67.19	$68.72	$67.19	$68.50	$66.02	65,474
2020-12-08	$66.60	$67.50	$66.06	$67.07	$64.64	77,765
2020-12-07	$66.61	$67.18	$65.96	$66.85	$64.43	53,743
2020-12-04	$66.07	$66.77	$65.67	$66.72	$64.30	61,818
2020-12-03	$65.74	$66.61	$65.61	$65.95	$63.56	44,687
2020-12-02	$65.63	$66.22	$64.04	$65.82	$63.43	57,489
2020-12-01	$66.27	$66.85	$65.33	$65.74	$63.36	54,335
2020-11-30	$66.57	$67.12	$65.40	$65.60	$63.22	70,467
2020-11-27	$67.08	$67.45	$66.51	$66.90	$64.48	30,429
2020-11-25	$67.09	$67.73	$66.31	$67.40	$64.96	53,365
2020-11-24	$65.96	$67.56	$65.62	$67.16	$64.73	65,729
2020-11-23	$65.74	$65.92	$65.07	$65.15	$62.79	60,919
2020-11-20	$64.51	$65.90	$64.51	$65.49	$63.12	67,548
2020-11-19	$64.53	$65.21	$63.72	$64.97	$62.62	41,092
2020-11-18	$67.42	$67.69	$64.66	$64.74	$62.39	51,018
2020-11-17	$67.40	$68.23	$66.28	$67.08	$64.65	58,431
2020-11-16	$67.35	$67.90	$66.23	$67.88	$65.42	61,638
2020-11-13	$66.01	$66.46	$65.58	$66.17	$63.77	44,979
2020-11-12	$67.28	$67.37	$64.30	$65.56	$63.18	60,140
2020-11-11	$67.47	$68.21	$66.02	$68.15	$65.68	65,816
2020-11-10	$66.40	$67.26	$64.08	$67.05	$64.62	139,561
2020-11-09	$63.84	$69.86	$63.80	$65.56	$63.18	149,122
2020-11-06	$63.11	$63.11	$61.28	$61.72	$59.48	47,682
2020-11-05	$61.95	$64.68	$61.61	$63.02	$60.42	51,388
2020-11-04	$63.53	$64.20	$61.21	$61.54	$59.00	58,517
2020-11-03	$63.20	$64.70	$62.87	$64.07	$61.43	76,332
2020-11-02	$61.49	$62.52	$61.43	$62.30	$59.73	72,081
2020-10-30	$61.09	$62.36	$60.24	$60.69	$58.19	78,169
2020-10-29	$61.45	$61.93	$60.11	$61.63	$59.09	67,401
2020-10-28	$62.87	$63.95	$61.76	$61.84	$59.29	65,116
2020-10-27	$63.43	$64.87	$63.43	$63.79	$61.16	35,958
2020-10-26	$63.72	$63.84	$62.96	$63.54	$60.92	41,357
2020-10-23	$63.00	$64.50	$63.00	$64.29	$61.64	61,290
2020-10-22	$61.96	$62.98	$61.68	$62.88	$60.29	58,402
2020-10-21	$60.66	$62.20	$60.66	$61.57	$59.03	51,652
2020-10-20	$61.06	$61.61	$60.30	$60.66	$58.16	56,763
2020-10-19	$61.65	$62.20	$60.80	$61.03	$58.51	49,110
2020-10-16	$61.36	$62.38	$61.03	$61.65	$59.11	107,139
2020-10-15	$60.64	$61.76	$60.64	$61.49	$58.96	72,343
2020-10-14	$61.91	$62.89	$61.14	$61.30	$58.77	62,501
2020-10-13	$62.23	$62.63	$61.42	$62.24	$59.68	85,755
2020-10-12	$61.15	$63.08	$61.15	$62.56	$59.98	148,811
2020-10-09	$61.76	$61.86	$60.85	$61.28	$58.75	68,303
2020-10-08	$61.81	$61.81	$60.80	$61.27	$58.75	87,209
2020-10-07	$60.62	$62.11	$60.20	$61.27	$58.75	137,113
2020-10-06	$62.40	$62.40	$59.72	$60.11	$57.63	207,225
2020-10-05	$61.91	$62.00	$61.29	$61.93	$59.38	52,368
2020-10-02	$60.63	$62.42	$60.62	$61.56	$59.02	91,751
2020-10-01	$60.88	$61.95	$60.61	$61.60	$59.06	99,356
2020-09-30	$61.08	$61.48	$60.34	$60.86	$58.35	106,870
2020-09-29	$61.18	$61.82	$60.27	$61.10	$58.58	52,717
2020-09-28	$61.15	$61.95	$60.90	$61.23	$58.71	63,367
2020-09-25	$59.41	$60.85	$59.12	$60.81	$58.30	69,278
2020-09-24	$58.66	$60.13	$58.48	$59.81	$57.35	79,451
2020-09-23	$60.78	$60.78	$58.43	$58.56	$56.15	81,201
2020-09-22	$60.56	$61.15	$59.82	$60.66	$58.16	70,646
2020-09-21	$59.11	$60.83	$59.11	$60.62	$58.12	106,029
2020-09-18	$61.48	$61.48	$59.35	$59.91	$57.44	320,979
2020-09-17	$61.04	$61.55	$60.60	$61.10	$58.58	91,989
2020-09-16	$60.08	$61.30	$60.08	$60.84	$58.33	105,491
2020-09-15	$60.80	$61.14	$59.71	$60.08	$57.60	60,035
2020-09-14	$60.31	$60.70	$59.91	$60.29	$57.81	69,049
2020-09-11	$60.17	$60.52	$59.56	$59.72	$57.26	116,823
2020-09-10	$60.91	$60.99	$60.01	$60.17	$57.69	97,836
2020-09-09	$61.24	$62.35	$60.39	$61.08	$58.56	104,798
2020-09-08	$62.19	$62.21	$60.27	$60.72	$58.22	79,586
2020-09-04	$63.49	$63.49	$61.49	$62.41	$59.84	69,807
2020-09-03	$63.46	$63.56	$62.25	$62.80	$60.21	60,452
2020-09-02	$61.26	$63.64	$61.22	$63.24	$60.63	65,174
2020-09-01	$62.16	$62.23	$61.07	$61.52	$58.98	106,407
2020-08-31	$63.35	$63.86	$62.53	$62.53	$59.95	73,595
2020-08-28	$63.30	$63.51	$62.05	$63.40	$60.79	89,453
2020-08-27	$63.34	$64.09	$63.02	$63.47	$60.85	142,007
2020-08-26	$63.49	$63.49	$62.68	$62.92	$60.33	118,093
2020-08-25	$64.49	$64.49	$63.50	$63.83	$61.20	49,573
2020-08-24	$64.27	$64.29	$63.48	$64.18	$61.54	49,065
2020-08-21	$64.09	$64.50	$63.16	$63.83	$61.20	68,580
2020-08-20	$64.48	$65.05	$63.89	$64.60	$61.94	87,080
2020-08-19	$66.48	$66.48	$64.79	$64.82	$62.15	99,943
2020-08-18	$67.37	$67.37	$65.82	$66.20	$63.47	84,483
2020-08-17	$69.29	$69.40	$67.34	$67.46	$64.68	78,387
2020-08-14	$68.44	$69.59	$68.12	$69.05	$66.20	143,474
2020-08-13	$68.04	$69.06	$67.56	$68.64	$65.81	94,427
2020-08-12	$67.29	$69.23	$67.29	$68.49	$65.67	85,003
2020-08-11	$70.42	$70.70	$66.19	$66.43	$63.69	121,546
2020-08-10	$70.55	$71.45	$70.01	$71.06	$68.13	109,857
2020-08-07	$64.75	$70.16	$64.08	$70.04	$67.15	123,919
2020-08-06	$64.10	$64.91	$63.52	$64.76	$61.81	59,976
2020-08-05	$63.44	$64.02	$63.08	$63.96	$61.05	63,904
2020-08-04	$62.51	$63.39	$61.94	$63.23	$60.35	74,632
2020-08-03	$62.63	$62.70	$60.93	$62.66	$59.80	75,275
2020-07-31	$63.38	$63.89	$61.90	$62.46	$59.61	84,114
2020-07-30	$64.65	$64.65	$63.29	$63.57	$60.67	69,781
2020-07-29	$65.03	$65.53	$64.59	$65.23	$62.26	65,931
2020-07-28	$63.75	$64.93	$63.75	$64.69	$61.74	70,081
2020-07-27	$64.45	$64.61	$63.78	$64.14	$61.22	95,068
2020-07-24	$65.66	$66.20	$64.51	$64.71	$61.76	66,771
2020-07-23	$65.14	$66.14	$65.14	$65.91	$62.91	64,255
2020-07-22	$64.17	$65.69	$64.06	$65.61	$62.62	84,419
2020-07-21	$63.90	$65.34	$63.90	$64.75	$61.80	96,983
2020-07-20	$64.68	$64.68	$63.11	$63.83	$60.92	94,414
2020-07-17	$62.94	$65.30	$62.89	$65.06	$62.10	104,164
2020-07-16	$62.31	$63.38	$62.29	$63.02	$60.15	75,604
2020-07-15	$63.76	$64.07	$62.55	$62.63	$59.78	101,512
2020-07-14	$62.41	$63.72	$62.11	$62.70	$59.84	105,696
2020-07-13	$62.33	$63.77	$61.77	$62.12	$59.29	141,838
2020-07-10	$61.08	$62.14	$60.64	$62.03	$59.20	88,416
2020-07-09	$61.39	$61.39	$59.69	$60.98	$58.20	208,338
2020-07-08	$61.32	$61.80	$60.85	$61.64	$58.83	88,870
2020-07-07	$61.10	$61.55	$60.99	$61.28	$58.49	148,661
2020-07-06	$64.16	$64.83	$62.04	$62.12	$59.29	86,156
2020-07-02	$62.99	$63.84	$62.75	$63.44	$60.55	120,591
2020-07-01	$62.43	$62.63	$61.52	$62.50	$59.65	162,946
2020-06-30	$59.85	$62.29	$59.85	$62.11	$59.28	168,543
2020-06-29	$57.69	$60.15	$57.16	$60.01	$57.28	140,041
2020-06-26	$59.29	$59.62	$56.84	$57.02	$54.42	254,589
2020-06-25	$59.81	$59.98	$58.27	$59.59	$56.87	144,583
2020-06-24	$60.72	$60.74	$58.87	$59.85	$57.12	87,965
2020-06-23	$61.30	$61.49	$60.10	$61.15	$58.36	82,387
2020-06-22	$61.03	$61.28	$60.00	$60.62	$57.86	106,635
2020-06-19	$62.56	$62.84	$61.17	$61.22	$58.43	304,194
2020-06-18	$62.61	$62.61	$60.86	$61.97	$59.15	116,708
2020-06-17	$63.29	$63.96	$62.45	$63.11	$60.23	96,803
2020-06-16	$65.63	$65.64	$63.07	$63.42	$60.53	90,290
2020-06-15	$61.28	$64.69	$60.59	$63.87	$60.96	119,209
2020-06-12	$64.65	$64.65	$61.41	$62.78	$59.92	160,253
2020-06-11	$63.47	$63.59	$62.51	$63.04	$60.17	204,471
2020-06-10	$66.01	$66.69	$64.80	$64.85	$61.89	144,178
2020-06-09	$64.67	$66.71	$64.03	$65.93	$62.93	150,042
2020-06-08	$65.53	$66.45	$65.36	$65.58	$62.59	94,531
2020-06-05	$65.24	$66.77	$64.58	$65.22	$62.25	106,636
2020-06-04	$63.88	$64.54	$63.16	$63.89	$60.98	83,658
2020-06-03	$64.43	$65.81	$64.17	$64.87	$61.91	130,116
2020-06-02	$63.16	$63.64	$62.04	$63.52	$60.63	115,995
2020-06-01	$63.00	$63.41	$62.35	$62.73	$59.87	146,642
2020-05-29	$61.18	$63.00	$60.39	$62.84	$59.98	207,490
2020-05-28	$60.80	$61.71	$60.07	$61.21	$58.42	148,828
2020-05-27	$61.25	$61.25	$59.17	$59.87	$57.14	99,597
2020-05-26	$61.30	$61.52	$59.97	$60.02	$57.28	134,233
2020-05-22	$59.49	$59.98	$58.53	$59.80	$57.07	161,219
2020-05-21	$57.51	$59.80	$57.51	$59.32	$56.62	193,487
2020-05-20	$55.91	$57.81	$55.53	$57.49	$54.87	150,832
2020-05-19	$56.43	$56.71	$55.27	$55.44	$52.91	113,230
2020-05-18	$57.47	$58.56	$56.15	$56.98	$54.38	278,845
2020-05-15	$54.03	$54.03	$51.60	$53.45	$51.01	234,431
2020-05-14	$53.11	$53.59	$50.85	$53.11	$50.69	148,855
2020-05-13	$55.40	$55.40	$52.81	$53.98	$51.52	130,249
2020-05-12	$58.00	$58.33	$55.85	$55.86	$53.31	148,981
2020-05-11	$57.98	$58.98	$57.17	$58.21	$55.56	116,604
2020-05-08	$58.81	$59.01	$57.75	$58.74	$56.06	95,408
2020-05-07	$57.97	$59.50	$57.13	$58.27	$55.31	203,424
2020-05-06	$58.08	$58.10	$56.35	$57.03	$54.14	198,767
2020-05-05	$56.28	$58.64	$56.02	$58.24	$55.28	233,479
2020-05-04	$59.30	$59.56	$57.43	$58.80	$55.82	167,676
2020-05-01	$58.69	$59.81	$58.24	$59.77	$56.74	175,654
2020-04-30	$61.32	$61.32	$58.65	$59.53	$56.51	267,386
2020-04-29	$61.90	$64.27	$60.36	$62.46	$59.29	182,931
2020-04-28	$62.43	$62.43	$59.50	$59.78	$56.75	133,425
2020-04-27	$60.19	$61.42	$59.73	$60.92	$57.83	99,630
2020-04-24	$58.96	$60.00	$57.46	$59.60	$56.58	109,951
2020-04-23	$59.90	$59.90	$57.60	$57.81	$54.88	120,112
2020-04-22	$60.25	$60.68	$58.34	$60.25	$57.19	156,442
2020-04-21	$56.81	$59.20	$56.81	$58.80	$55.82	146,526
2020-04-20	$59.18	$59.31	$57.17	$58.73	$55.75	97,836
2020-04-17	$60.11	$61.27	$59.42	$60.68	$57.60	84,034
2020-04-16	$59.08	$59.88	$57.29	$59.07	$56.07	117,635
2020-04-15	$63.04	$64.11	$58.80	$59.25	$56.24	119,390
2020-04-14	$64.41	$65.00	$62.07	$64.37	$61.10	195,324
2020-04-13	$60.92	$63.86	$60.75	$62.66	$59.48	171,258
2020-04-09	$60.91	$62.69	$60.09	$61.97	$58.83	132,605
2020-04-08	$57.60	$60.31	$56.26	$58.69	$55.71	108,926
2020-04-07	$62.00	$62.00	$56.36	$57.02	$54.13	146,526
2020-04-06	$57.17	$61.05	$57.17	$61.01	$57.91	121,474
2020-04-03	$55.12	$55.99	$52.40	$54.91	$52.12	110,923
2020-04-02	$52.75	$56.90	$52.37	$55.74	$52.91	101,685
2020-04-01	$55.37	$56.21	$51.13	$53.75	$51.02	179,183
2020-03-31	$58.90	$59.64	$56.01	$57.77	$54.84	232,029
2020-03-30	$56.43	$60.00	$55.76	$59.78	$56.75	103,374
2020-03-27	$55.24	$58.58	$53.11	$55.87	$53.04	104,002
2020-03-26	$52.76	$57.85	$51.46	$57.22	$54.32	110,399
2020-03-25	$54.68	$55.29	$50.89	$52.02	$49.38	154,355
2020-03-24	$52.12	$54.73	$49.55	$54.72	$51.94	166,401
2020-03-23	$51.02	$51.92	$45.60	$49.48	$46.97	200,594
2020-03-20	$59.19	$59.84	$51.18	$52.67	$50.00	261,649
2020-03-19	$57.44	$62.88	$54.31	$58.42	$55.46	181,840
2020-03-18	$59.63	$67.40	$57.36	$57.40	$54.49	232,070
2020-03-17	$51.95	$65.39	$51.85	$64.37	$61.10	257,990
2020-03-16	$57.00	$58.55	$50.13	$50.96	$48.37	232,673
2020-03-13	$60.35	$62.47	$56.70	$62.21	$59.05	237,561
2020-03-12	$56.40	$61.39	$56.06	$58.33	$55.37	235,287
2020-03-11	$64.48	$65.23	$60.10	$61.08	$57.98	118,818
2020-03-10	$66.57	$67.29	$62.52	$66.10	$62.75	187,148
2020-03-09	$66.22	$67.76	$64.29	$65.49	$62.17	140,238
2020-03-06	$65.01	$69.60	$64.03	$69.33	$65.81	165,124
2020-03-05	$66.21	$66.92	$64.67	$66.27	$62.91	103,357
2020-03-04	$64.85	$67.76	$64.61	$67.67	$64.24	114,882
2020-03-03	$63.26	$65.59	$62.86	$63.75	$60.52	188,968
2020-03-02	$61.38	$65.11	$61.17	$63.10	$59.90	530,323
2020-02-28	$62.28	$62.61	$58.60	$61.18	$58.08	474,635
2020-02-27	$68.40	$69.29	$64.32	$64.36	$61.09	169,951
2020-02-26	$69.23	$70.50	$69.14	$69.20	$65.69	64,303
2020-02-25	$71.69	$71.69	$68.85	$69.16	$65.65	68,160
2020-02-24	$70.93	$72.05	$70.87	$71.46	$67.83	77,475
2020-02-21	$71.69	$72.74	$71.31	$71.74	$68.10	83,049
2020-02-20	$71.74	$71.85	$70.59	$71.54	$67.91	73,494
2020-02-19	$73.54	$73.68	$71.75	$71.81	$68.17	51,351
2020-02-18	$73.65	$74.32	$73.11	$73.40	$69.68	100,762
2020-02-14	$73.36	$74.05	$73.34	$73.55	$69.82	56,495
2020-02-13	$72.28	$73.37	$72.27	$73.31	$69.59	58,536
2020-02-12	$72.43	$72.58	$71.72	$72.42	$68.75	109,972
2020-02-11	$73.07	$73.25	$72.20	$72.27	$68.60	74,784
2020-02-10	$72.65	$72.89	$72.42	$72.79	$69.10	49,547
2020-02-07	$72.86	$73.17	$72.11	$72.49	$68.81	59,641
2020-02-06	$73.90	$73.90	$72.72	$72.89	$68.89	66,876
2020-02-05	$72.80	$73.52	$72.52	$73.48	$69.44	95,401
2020-02-04	$74.03	$74.03	$72.39	$72.62	$68.63	97,274
2020-02-03	$73.54	$74.12	$73.14	$73.73	$69.68	91,157
2020-01-31	$74.23	$74.55	$73.22	$73.35	$69.32	198,649
2020-01-30	$74.32	$74.55	$73.61	$74.35	$70.27	164,075
2020-01-29	$74.04	$74.57	$73.43	$74.45	$70.36	54,442
2020-01-28	$74.64	$74.77	$73.83	$74.16	$70.09	66,226
2020-01-27	$74.43	$74.99	$74.04	$74.53	$70.44	92,321
2020-01-24	$74.60	$74.95	$74.34	$74.73	$70.63	63,191
2020-01-23	$73.49	$74.61	$73.49	$74.61	$70.51	174,749
2020-01-22	$73.54	$73.69	$73.05	$73.58	$69.54	115,720
2020-01-21	$72.65	$73.24	$72.48	$73.23	$69.21	96,993
2020-01-17	$71.56	$72.92	$71.40	$72.86	$68.86	100,373
2020-01-16	$70.75	$71.85	$70.75	$71.36	$67.44	60,466
2020-01-15	$69.48	$70.94	$69.48	$70.64	$66.76	83,751
2020-01-14	$69.98	$70.10	$69.27	$69.44	$65.63	60,216
2020-01-13	$69.36	$70.20	$69.36	$69.92	$66.08	70,060
2020-01-10	$68.60	$69.28	$68.25	$69.16	$65.36	77,418
2020-01-09	$68.27	$68.62	$67.82	$68.59	$64.82	180,593
2020-01-08	$68.40	$68.80	$67.85	$68.10	$64.36	114,473
2020-01-07	$69.15	$69.24	$68.41	$68.45	$64.69	61,378
2020-01-06	$69.65	$69.81	$69.22	$69.46	$65.65	58,760
2020-01-03	$69.36	$70.38	$69.33	$69.84	$66.00	116,969
2020-01-02	$71.27	$71.27	$69.13	$69.63	$65.81	65,358
2019-12-31	$71.79	$72.12	$71.06	$71.06	$67.16	146,522
2019-12-30	$71.45	$71.86	$70.79	$71.79	$67.85	86,953
2019-12-27	$71.06	$71.63	$70.79	$71.61	$67.68	66,962
2019-12-26	$70.37	$70.75	$70.06	$70.74	$66.86	37,158
2019-12-24	$69.94	$70.41	$69.53	$70.26	$66.40	25,131
2019-12-23	$71.34	$71.34	$69.69	$69.91	$66.07	55,535
2019-12-20	$70.73	$71.27	$70.34	$71.21	$67.30	221,205
2019-12-19	$71.18	$71.30	$70.14	$70.71	$66.83	89,482
2019-12-18	$69.96	$71.30	$69.26	$70.97	$67.07	188,528
2019-12-17	$69.72	$70.36	$69.71	$69.78	$65.95	104,827
2019-12-16	$69.49	$69.90	$69.17	$69.60	$65.78	111,899
2019-12-13	$70.35	$70.53	$69.19	$69.34	$65.53	152,310
2019-12-12	$71.64	$71.69	$70.28	$70.46	$66.59	106,249
2019-12-11	$71.84	$72.29	$71.42	$71.80	$67.86	89,142
2019-12-10	$71.18	$71.88	$70.88	$71.80	$67.86	69,184
2019-12-09	$71.58	$71.83	$71.27	$71.27	$67.36	64,789
2019-12-06	$71.45	$71.99	$71.28	$71.60	$67.67	77,476
2019-12-05	$70.76	$71.46	$70.70	$71.34	$67.42	70,497
2019-12-04	$70.40	$71.21	$70.21	$70.76	$66.87	101,435
2019-12-03	$70.59	$70.82	$70.20	$70.42	$66.55	90,193
2019-12-02	$70.87	$70.97	$70.07	$70.52	$66.65	101,489
2019-11-29	$70.36	$70.97	$70.36	$70.82	$66.93	46,520
2019-11-27	$70.62	$70.93	$70.25	$70.44	$66.57	59,138
2019-11-26	$69.95	$70.81	$69.77	$70.39	$66.52	126,525
2019-11-25	$69.90	$70.16	$69.42	$70.11	$66.26	106,264
2019-11-22	$70.30	$70.77	$69.24	$69.54	$65.72	63,320
2019-11-21	$70.77	$70.83	$69.72	$70.01	$66.17	99,717
2019-11-20	$69.70	$70.89	$69.52	$70.49	$66.62	142,016
2019-11-19	$68.26	$69.88	$68.00	$69.45	$65.64	118,789
2019-11-18	$67.53	$68.43	$67.53	$68.22	$64.47	102,080
2019-11-15	$67.44	$67.83	$66.39	$67.58	$63.87	127,669
2019-11-14	$67.41	$68.49	$66.92	$67.30	$63.60	131,048
2019-11-13	$67.33	$67.97	$67.15	$67.43	$63.73	123,956
2019-11-12	$67.23	$67.66	$66.79	$67.46	$63.76	98,963
2019-11-11	$68.04	$68.35	$66.84	$67.16	$63.47	98,479
2019-11-08	$69.00	$69.00	$67.07	$68.04	$64.30	121,866
2019-11-07	$71.18	$71.18	$68.86	$69.17	$65.37	190,455
2019-11-06	$71.14	$71.56	$70.99	$71.33	$67.12	118,451
2019-11-05	$71.08	$71.80	$70.88	$71.17	$66.97	209,914
2019-11-04	$72.56	$73.05	$70.69	$71.07	$66.88	209,042
2019-11-01	$72.79	$73.94	$71.77	$72.00	$67.75	200,391
2019-10-31	$70.78	$72.74	$69.78	$72.35	$68.08	427,480
2019-10-30	$73.06	$74.47	$72.97	$74.47	$70.08	183,681
2019-10-29	$72.35	$73.38	$72.15	$73.16	$68.84	123,454
2019-10-28	$72.73	$73.36	$72.22	$72.60	$68.32	117,578
2019-10-25	$73.45	$73.69	$72.56	$72.97	$68.67	117,105
2019-10-24	$74.00	$74.17	$72.91	$73.40	$69.07	197,039
2019-10-23	$73.57	$74.17	$73.21	$73.84	$69.48	97,841
2019-10-22	$73.00	$73.85	$72.50	$73.63	$69.29	126,300
2019-10-21	$73.28	$73.37	$72.26	$73.09	$68.78	89,635
2019-10-18	$72.87	$73.38	$71.70	$72.91	$68.61	159,166
2019-10-17	$72.49	$73.42	$72.33	$73.22	$68.90	94,788
2019-10-16	$71.74	$72.39	$70.72	$72.34	$68.07	161,735
2019-10-15	$71.40	$71.72	$70.96	$71.69	$67.46	226,170
2019-10-14	$72.09	$72.37	$70.98	$71.35	$67.14	85,258
2019-10-11	$71.14	$72.39	$71.09	$72.13	$67.87	111,043
2019-10-10	$70.61	$71.71	$70.01	$71.01	$66.82	81,392
2019-10-09	$69.90	$70.62	$69.74	$70.62	$66.45	90,134
2019-10-08	$69.76	$70.14	$69.06	$69.73	$65.62	78,426
2019-10-07	$69.58	$69.96	$69.07	$69.58	$65.48	166,097
2019-10-04	$68.06	$68.95	$67.69	$68.93	$64.86	86,680
2019-10-03	$67.36	$68.08	$66.94	$67.93	$63.92	93,365
2019-10-02	$67.69	$68.54	$67.15	$67.39	$63.41	69,206
2019-10-01	$68.31	$68.68	$67.76	$68.03	$64.02	64,055
2019-09-30	$68.25	$68.82	$68.08	$68.29	$64.26	135,002
2019-09-27	$68.60	$68.67	$67.96	$68.19	$64.17	58,804
2019-09-26	$68.94	$69.24	$68.47	$68.50	$64.46	80,503
2019-09-25	$67.97	$69.28	$67.72	$68.87	$64.81	93,922
2019-09-24	$67.73	$68.75	$67.73	$67.97	$63.96	80,948
2019-09-23	$67.67	$68.42	$67.43	$67.72	$63.72	71,908
2019-09-20	$68.46	$68.87	$67.71	$67.90	$63.89	299,659
2019-09-19	$68.50	$68.99	$68.19	$68.58	$64.53	78,664
2019-09-18	$68.58	$69.13	$67.72	$68.22	$64.20	107,611
2019-09-17	$68.23	$69.10	$68.18	$68.28	$64.25	96,127
2019-09-16	$68.50	$69.07	$68.27	$68.36	$64.33	86,456
2019-09-13	$68.54	$69.18	$68.48	$68.66	$64.61	86,761
2019-09-12	$67.40	$68.46	$67.19	$68.28	$64.25	104,725
2019-09-11	$66.29	$67.41	$65.98	$67.22	$63.25	115,825
2019-09-10	$65.86	$66.57	$65.29	$66.14	$62.24	99,145
2019-09-09	$67.04	$67.04	$65.52	$65.67	$61.80	123,583
2019-09-06	$68.39	$68.39	$66.86	$67.38	$63.40	107,023
2019-09-05	$69.32	$69.32	$67.85	$68.18	$64.16	96,248
2019-09-04	$69.70	$70.20	$68.86	$68.96	$64.89	92,657
2019-09-03	$68.48	$69.52	$68.48	$69.23	$65.15	135,119
2019-08-30	$67.48	$68.53	$67.16	$68.33	$64.30	88,698
2019-08-29	$67.17	$67.49	$66.87	$67.35	$63.38	58,786
2019-08-28	$66.04	$66.83	$65.93	$66.71	$62.77	73,295
2019-08-27	$66.53	$66.64	$65.92	$66.01	$62.12	67,360
2019-08-26	$65.40	$66.36	$65.03	$66.23	$62.32	76,783
2019-08-23	$66.05	$66.60	$64.91	$65.13	$61.29	115,584
2019-08-22	$66.00	$66.18	$65.48	$65.99	$62.10	61,418
2019-08-21	$66.27	$66.37	$65.61	$66.01	$62.12	77,197
2019-08-20	$66.44	$66.66	$65.78	$66.10	$62.20	58,537
2019-08-19	$67.03	$67.34	$66.31	$66.37	$62.45	90,577
2019-08-16	$65.53	$66.71	$65.45	$66.59	$62.66	128,203
2019-08-15	$64.56	$65.76	$64.28	$65.69	$61.81	163,715
2019-08-14	$64.35	$65.31	$64.24	$64.42	$60.62	122,934
2019-08-13	$64.41	$65.11	$64.35	$64.78	$60.96	130,717
2019-08-12	$64.48	$64.81	$64.29	$64.46	$60.66	182,748
2019-08-09	$64.88	$65.19	$64.50	$64.56	$60.75	85,114
2019-08-08	$64.37	$65.20	$64.29	$64.79	$60.97	198,990
2019-08-07	$63.17	$64.29	$62.91	$64.19	$60.40	92,779
2019-08-06	$63.43	$63.90	$62.22	$63.25	$59.52	76,753
2019-08-05	$64.15	$64.81	$62.81	$63.29	$59.56	110,778
2019-08-02	$64.55	$65.08	$64.13	$64.27	$60.48	78,185
2019-08-01	$64.89	$65.71	$64.66	$64.90	$60.79	114,610
2019-07-31	$65.07	$65.85	$64.65	$64.89	$60.78	113,650
2019-07-30	$64.78	$65.38	$64.65	$64.86	$60.75	84,362
2019-07-29	$64.35	$64.78	$64.17	$64.71	$60.61	66,410
2019-07-26	$64.58	$64.71	$64.01	$64.43	$60.35	173,323
2019-07-25	$62.19	$64.76	$62.19	$64.30	$60.23	216,931
2019-07-24	$64.50	$64.56	$64.04	$64.43	$60.35	167,696
2019-07-23	$64.38	$64.53	$64.00	$64.47	$60.38	92,337
2019-07-22	$65.03	$65.21	$63.54	$64.22	$60.15	209,741
2019-07-19	$65.05	$65.43	$64.47	$64.77	$60.67	141,533
2019-07-18	$64.38	$65.33	$63.83	$65.33	$61.19	102,023
2019-07-17	$63.25	$64.38	$63.19	$64.32	$60.24	140,014
2019-07-16	$62.86	$63.25	$62.38	$63.25	$59.24	42,664
2019-07-15	$62.84	$63.01	$62.28	$62.91	$58.92	84,371
2019-07-12	$63.10	$63.48	$62.55	$62.87	$58.89	61,990
2019-07-11	$63.62	$63.89	$62.72	$62.98	$58.99	89,711
2019-07-10	$63.36	$63.54	$62.97	$63.49	$59.47	93,731
2019-07-09	$63.23	$63.70	$62.74	$62.94	$58.95	120,904
2019-07-08	$63.73	$64.06	$63.34	$63.39	$59.37	97,737
2019-07-05	$63.48	$63.81	$62.58	$63.75	$59.71	98,744
2019-07-03	$62.90	$63.99	$62.86	$63.60	$59.57	74,338
2019-07-02	$61.47	$62.76	$61.47	$62.56	$58.60	131,446
2019-07-01	$60.73	$61.32	$60.59	$61.23	$57.35	137,410
2019-06-28	$60.52	$61.23	$60.47	$60.77	$56.92	548,264
2019-06-27	$59.94	$60.97	$59.94	$60.43	$56.60	118,909
2019-06-26	$61.05	$61.05	$59.76	$59.83	$56.04	86,412
2019-06-25	$60.92	$61.38	$60.80	$61.01	$57.14	104,064
2019-06-24	$61.16	$61.36	$60.67	$60.97	$57.11	110,955
2019-06-21	$60.89	$61.43	$60.52	$61.09	$57.22	482,399
2019-06-20	$61.27	$61.60	$61.02	$61.25	$57.37	91,282
2019-06-19	$60.76	$61.35	$60.39	$61.10	$57.23	90,188
2019-06-18	$61.25	$61.50	$60.36	$60.82	$56.97	59,765
2019-06-17	$61.91	$61.91	$60.37	$60.89	$57.03	108,286
2019-06-14	$61.94	$62.58	$61.94	$62.14	$58.20	80,163
2019-06-13	$62.85	$62.85	$61.51	$62.02	$58.09	119,196
2019-06-12	$61.43	$62.50	$61.43	$62.46	$58.50	122,617
2019-06-11	$61.79	$62.07	$61.06	$61.37	$57.48	83,750
2019-06-10	$61.86	$61.88	$61.05	$61.71	$57.80	167,237
2019-06-07	$62.84	$62.84	$61.62	$61.73	$57.82	98,011
2019-06-06	$62.57	$63.03	$61.84	$62.40	$58.45	84,530
2019-06-05	$61.95	$62.83	$61.95	$62.47	$58.51	83,900
2019-06-04	$62.43	$62.49	$61.11	$61.89	$57.97	79,955
2019-06-03	$61.64	$62.38	$61.43	$62.23	$58.29	104,221
2019-05-31	$60.63	$61.71	$60.58	$61.63	$57.72	87,978
2019-05-30	$61.53	$61.96	$60.64	$60.92	$57.06	73,806
2019-05-29	$62.11	$62.50	$61.01	$61.41	$57.52	155,341
2019-05-28	$63.30	$63.30	$62.06	$62.16	$58.22	113,350
2019-05-24	$63.21	$63.86	$62.73	$62.99	$59.00	64,306
2019-05-23	$63.48	$63.53	$62.53	$63.00	$59.01	108,455
2019-05-22	$63.20	$63.57	$62.06	$63.40	$59.38	159,524
2019-05-21	$62.99	$63.66	$62.87	$63.19	$59.19	91,903
2019-05-20	$62.50	$63.15	$61.36	$62.80	$58.82	111,615
2019-05-17	$62.48	$62.83	$61.39	$62.63	$58.66	122,833
2019-05-16	$61.91	$63.20	$61.49	$62.71	$58.74	172,074
2019-05-15	$62.72	$63.50	$61.82	$61.82	$57.90	75,475
2019-05-14	$62.95	$63.16	$62.45	$62.71	$58.74	77,001
2019-05-13	$61.49	$63.03	$61.18	$62.95	$58.96	138,508
2019-05-10	$60.88	$62.09	$60.60	$62.05	$58.12	52,850
2019-05-09	$60.09	$60.95	$59.86	$60.77	$56.92	68,501
2019-05-08	$60.94	$61.07	$60.17	$60.35	$56.53	76,889
2019-05-07	$60.98	$61.42	$60.38	$60.81	$56.96	63,933
2019-05-06	$61.23	$61.79	$60.97	$61.28	$57.40	75,256
2019-05-03	$60.37	$61.50	$60.27	$61.49	$57.59	66,663
2019-05-02	$60.98	$61.37	$60.41	$60.46	$56.35	91,973
2019-05-01	$61.95	$61.95	$60.84	$61.13	$56.98	117,709
2019-04-30	$60.91	$62.25	$60.90	$62.06	$57.85	185,487
2019-04-29	$60.47	$61.06	$60.47	$60.89	$56.75	93,400
2019-04-26	$60.66	$61.06	$60.04	$60.47	$56.36	100,687
2019-04-25	$60.24	$61.24	$59.10	$60.66	$56.54	189,079
2019-04-24	$61.64	$61.88	$61.37	$61.48	$57.30	142,195
2019-04-23	$60.74	$61.44	$59.78	$61.25	$57.09	165,335
2019-04-22	$61.28	$61.52	$60.35	$60.62	$56.50	69,176
2019-04-18	$60.61	$61.43	$60.25	$61.40	$57.23	122,700
2019-04-17	$60.65	$60.97	$59.94	$60.42	$56.32	141,509
2019-04-16	$61.43	$61.85	$60.52	$60.69	$56.57	76,283
2019-04-15	$61.67	$61.94	$61.02	$61.25	$57.09	96,340
2019-04-12	$61.80	$61.80	$61.17	$61.51	$57.33	66,512
2019-04-11	$61.93	$62.02	$61.35	$61.75	$57.56	69,947
2019-04-10	$62.13	$62.65	$61.70	$61.91	$57.71	105,000
2019-04-09	$61.88	$62.03	$61.35	$61.94	$57.73	99,065
2019-04-08	$62.09	$62.53	$61.58	$61.73	$57.54	84,767
2019-04-05	$61.32	$62.43	$61.26	$62.38	$58.14	168,274
2019-04-04	$60.95	$61.39	$60.81	$61.23	$57.07	111,306
2019-04-03	$60.81	$61.02	$60.57	$60.90	$56.76	103,819
2019-04-02	$60.90	$60.90	$60.03	$60.79	$56.66	92,547
2019-04-01	$62.00	$62.00	$60.31	$60.69	$56.57	126,797
2019-03-29	$62.04	$62.26	$61.60	$61.74	$57.55	150,855
2019-03-28	$63.45	$63.45	$61.81	$62.35	$58.12	128,468
2019-03-27	$63.48	$63.72	$63.14	$63.24	$58.95	87,315
2019-03-26	$63.59	$64.24	$63.41	$63.64	$59.32	143,772
2019-03-25	$62.90	$63.59	$62.67	$63.29	$58.99	124,830
2019-03-22	$63.90	$64.20	$62.74	$63.04	$58.76	156,132
2019-03-21	$62.85	$64.12	$62.80	$63.76	$59.43	142,599
2019-03-20	$62.61	$63.60	$62.14	$62.88	$58.61	153,419
2019-03-19	$62.98	$62.98	$62.25	$62.58	$58.33	108,366
2019-03-18	$62.39	$62.79	$62.04	$62.75	$58.49	198,807
2019-03-15	$61.62	$62.74	$61.62	$62.04	$57.83	962,311
2019-03-14	$61.45	$61.77	$61.24	$61.53	$57.35	153,677
2019-03-13	$61.53	$61.77	$60.94	$61.34	$57.17	136,506
2019-03-12	$61.40	$61.58	$60.79	$61.48	$57.30	111,637
2019-03-11	$59.78	$61.33	$59.78	$61.27	$57.11	182,397
2019-03-08	$59.43	$60.15	$59.27	$59.79	$55.73	136,715
2019-03-07	$59.51	$60.07	$59.24	$59.90	$55.83	131,392
2019-03-06	$60.86	$60.96	$59.33	$59.51	$55.47	126,019
2019-03-05	$60.87	$61.10	$60.60	$60.89	$56.75	129,059
2019-03-04	$61.33	$61.33	$60.79	$61.03	$56.89	105,932
2019-03-01	$61.08	$61.18	$60.71	$61.17	$57.02	91,517
2019-02-28	$61.22	$61.53	$60.80	$61.17	$57.02	166,560
2019-02-27	$60.85	$61.40	$60.57	$61.17	$57.02	151,221
2019-02-26	$61.98	$62.08	$60.59	$60.85	$56.72	110,154
2019-02-25	$62.10	$62.44	$61.04	$61.78	$57.58	132,213
2019-02-22	$61.78	$62.15	$61.32	$61.90	$57.70	165,904
2019-02-21	$61.18	$62.22	$60.81	$61.24	$57.08	439,594
2019-02-20	$61.26	$61.76	$60.85	$61.18	$57.02	210,555
2019-02-19	$60.91	$61.87	$60.78	$61.17	$57.02	130,681
2019-02-15	$60.31	$61.27	$60.00	$61.20	$57.04	175,434
2019-02-14	$59.95	$60.47	$59.26	$59.84	$55.78	373,495
2019-02-13	$60.08	$60.67	$59.62	$59.88	$55.81	167,917
2019-02-12	$59.98	$60.30	$58.81	$60.09	$56.01	184,209
2019-02-11	$60.00	$60.40	$59.56	$59.97	$55.90	87,314
2019-02-08	$59.62	$60.03	$58.57	$59.92	$55.85	91,687
2019-02-07	$58.79	$60.00	$58.79	$60.00	$55.65	73,884
2019-02-06	$59.06	$59.25	$58.58	$58.86	$54.59	95,472
2019-02-05	$59.12	$59.54	$58.82	$59.12	$54.83	90,287
2019-02-04	$58.90	$59.32	$58.37	$59.08	$54.79	100,244
2019-02-01	$60.00	$60.00	$58.52	$59.03	$54.75	85,268
2019-01-31	$58.70	$60.08	$57.90	$59.95	$55.60	425,417
2019-01-30	$58.33	$58.76	$58.12	$58.62	$54.37	112,894
2019-01-29	$58.65	$58.65	$57.93	$58.30	$54.07	75,618
2019-01-28	$58.73	$58.79	$58.03	$58.43	$54.19	103,612
2019-01-25	$59.11	$59.30	$58.15	$58.50	$54.26	72,395
2019-01-24	$58.87	$59.07	$58.64	$58.94	$54.66	110,891
2019-01-23	$58.26	$58.90	$58.09	$58.90	$54.63	151,480
2019-01-22	$58.30	$58.95	$57.62	$58.43	$54.19	80,280
2019-01-18	$58.77	$58.83	$57.87	$58.41	$54.17	81,344
2019-01-17	$57.97	$58.88	$57.97	$58.65	$54.39	127,770
2019-01-16	$57.69	$58.26	$57.54	$58.18	$53.96	84,778
2019-01-15	$57.79	$58.24	$57.49	$57.70	$53.51	74,223
2019-01-14	$57.07	$57.92	$56.91	$57.71	$53.52	145,625
2019-01-11	$57.18	$57.82	$57.04	$57.57	$53.39	217,632
2019-01-10	$57.05	$57.72	$56.76	$57.52	$53.35	103,456
2019-01-09	$57.24	$57.95	$56.89	$57.15	$53.00	151,616
2019-01-08	$56.60	$57.36	$56.30	$57.24	$53.09	114,589
2019-01-07	$56.47	$57.13	$56.10	$56.50	$52.40	120,422
2019-01-04	$55.10	$57.26	$54.86	$56.83	$52.71	234,541
2019-01-03	$54.46	$55.48	$54.46	$55.05	$51.06	126,409
2019-01-02	$55.13	$55.59	$53.89	$54.74	$50.77	228,730
2018-12-31	$54.73	$55.64	$54.39	$55.62	$51.58	149,870
2018-12-28	$54.20	$55.65	$54.03	$54.74	$50.77	250,063
2018-12-27	$53.64	$54.27	$52.67	$54.22	$50.29	170,028
2018-12-26	$52.88	$54.25	$51.82	$54.10	$50.17	144,767
2018-12-24	$54.22	$54.40	$52.22	$52.63	$48.81	62,196
2018-12-21	$55.29	$56.28	$53.72	$54.18	$50.25	537,966
2018-12-20	$54.45	$55.61	$53.92	$55.28	$51.27	236,354
2018-12-19	$55.18	$55.88	$54.29	$54.63	$50.67	260,694
2018-12-18	$55.79	$56.00	$55.10	$55.20	$51.19	218,686
2018-12-17	$56.79	$57.21	$55.37	$55.40	$51.38	246,428
2018-12-14	$57.05	$57.28	$56.66	$57.03	$52.89	157,798
2018-12-13	$57.01	$58.32	$56.69	$57.30	$53.14	212,152
2018-12-12	$55.59	$57.58	$55.02	$56.81	$52.69	436,532
2018-12-11	$55.07	$55.26	$54.45	$54.92	$50.94	204,386
2018-12-10	$54.33	$55.24	$53.88	$54.86	$50.88	328,882
2018-12-07	$55.16	$55.28	$53.95	$54.21	$50.28	523,396
2018-12-06	$55.26	$55.93	$54.25	$54.84	$50.86	555,760
2018-12-04	$55.80	$56.69	$55.12	$55.37	$51.35	708,759
2018-12-03	$56.19	$56.50	$54.92	$55.72	$51.68	539,820
2018-11-30	$53.24	$56.79	$53.24	$56.04	$51.97	817,040
2018-11-29	$55.12	$55.60	$53.30	$53.60	$49.71	3,725,980
2018-11-28	$59.16	$59.79	$55.55	$56.59	$52.48	535,947
2018-11-27	$61.62	$61.75	$59.00	$59.39	$55.08	263,749
2018-11-26	$64.39	$65.38	$64.18	$65.31	$60.57	53,335
2018-11-23	$64.47	$64.47	$63.61	$64.08	$59.43	16,673
2018-11-21	$64.96	$65.13	$63.72	$64.47	$59.79	23,089
2018-11-20	$64.85	$65.83	$64.25	$64.79	$60.09	52,124
2018-11-19	$64.46	$65.00	$64.25	$64.96	$60.25	28,856
2018-11-16	$64.42	$64.60	$62.92	$64.33	$59.66	38,047
2018-11-15	$62.96	$64.60	$62.54	$64.60	$59.91	35,312
2018-11-14	$63.91	$64.43	$63.02	$63.06	$58.48	36,577
2018-11-13	$63.78	$64.68	$63.08	$63.56	$58.95	39,963
2018-11-12	$63.46	$64.89	$63.09	$63.61	$58.99	45,388
2018-11-09	$62.43	$63.79	$62.43	$63.61	$58.99	42,947
2018-11-08	$64.29	$64.29	$61.83	$62.67	$58.12	46,084
2018-11-07	$63.35	$64.36	$62.89	$64.31	$59.64	53,346
2018-11-06	$60.49	$63.20	$60.49	$63.06	$58.48	67,733
2018-11-05	$60.53	$61.56	$60.31	$60.48	$56.09	20,309
2018-11-02	$61.20	$61.23	$59.57	$60.61	$56.21	42,623
2018-11-01	$60.89	$61.87	$60.33	$61.19	$56.49	57,014
2018-10-31	$63.03	$64.00	$60.40	$60.73	$56.06	79,122
2018-10-30	$62.04	$63.10	$61.99	$62.63	$57.82	34,456
2018-10-29	$61.41	$62.44	$60.97	$62.06	$57.29	50,370
2018-10-26	$62.27	$62.27	$60.02	$61.08	$56.39	62,854
2018-10-25	$62.00	$65.00	$61.61	$62.52	$57.72	130,255
2018-10-24	$60.83	$61.90	$60.21	$61.19	$56.49	112,493
2018-10-23	$59.96	$60.95	$58.96	$60.53	$55.88	65,894
2018-10-22	$60.08	$60.74	$59.73	$60.29	$55.66	51,096
2018-10-19	$59.12	$60.91	$58.20	$59.90	$55.30	67,013
2018-10-18	$58.96	$59.96	$58.73	$59.40	$54.84	47,014
2018-10-17	$59.56	$59.56	$58.29	$59.00	$54.47	32,377
2018-10-16	$58.39	$59.69	$57.57	$59.48	$54.91	33,332
2018-10-15	$57.56	$58.68	$57.56	$58.25	$53.78	39,701
2018-10-12	$58.54	$58.54	$57.41	$57.79	$53.35	75,300
2018-10-11	$59.66	$59.76	$57.54	$58.15	$53.68	93,367
2018-10-10	$60.42	$61.22	$59.64	$59.96	$55.35	95,322
2018-10-09	$60.70	$61.64	$60.48	$60.58	$55.93	83,642
2018-10-08	$60.06	$61.07	$59.28	$60.67	$56.01	70,536
2018-10-05	$60.11	$60.62	$58.73	$59.97	$55.36	105,393
2018-10-04	$60.18	$60.49	$59.56	$59.94	$55.34	84,893
2018-10-03	$60.47	$61.26	$59.70	$60.33	$55.70	52,910
2018-10-02	$60.23	$60.41	$59.94	$60.28	$55.65	49,256
2018-10-01	$61.21	$61.21	$59.76	$60.15	$55.53	124,018
2018-09-28	$60.46	$61.28	$60.25	$61.15	$56.45	79,214
2018-09-27	$59.29	$59.93	$59.14	$59.81	$55.22	62,089
2018-09-26	$59.50	$59.84	$59.09	$59.30	$54.74	98,602
2018-09-25	$59.13	$59.86	$58.67	$59.38	$54.82	76,299
2018-09-24	$58.76	$59.63	$58.56	$59.18	$54.63	66,989
2018-09-21	$58.24	$58.85	$58.11	$58.82	$54.30	238,951
2018-09-20	$58.21	$58.51	$58.07	$58.45	$53.96	67,789
2018-09-19	$59.42	$59.42	$57.38	$58.12	$53.66	139,977
2018-09-18	$59.52	$59.73	$58.75	$59.22	$54.67	91,459
2018-09-17	$59.56	$59.88	$58.50	$59.64	$55.06	66,069
2018-09-14	$59.17	$59.80	$57.49	$59.61	$55.03	77,252
2018-09-13	$58.89	$59.45	$58.57	$59.20	$54.65	58,046
2018-09-12	$59.22	$59.49	$58.62	$58.84	$54.32	87,252
2018-09-11	$58.76	$59.67	$58.56	$59.23	$54.68	97,363
2018-09-10	$61.00	$61.00	$58.22	$58.60	$54.10	138,333
2018-09-07	$58.59	$58.86	$57.92	$58.17	$53.70	95,522
2018-09-06	$58.26	$59.01	$58.02	$58.83	$54.31	86,062
2018-09-05	$57.69	$58.57	$57.32	$58.36	$53.88	100,262
2018-09-04	$57.64	$58.17	$57.25	$57.74	$53.30	82,575
2018-08-31	$57.62	$58.45	$57.31	$57.91	$53.46	247,738
2018-08-30	$57.16	$57.96	$56.73	$57.84	$53.40	106,973
2018-08-29	$56.82	$57.78	$56.25	$57.39	$52.98	146,847
2018-08-28	$56.34	$57.36	$55.97	$56.91	$52.54	112,093
2018-08-27	$56.85	$57.32	$55.27	$56.12	$51.81	200,313
2018-08-24	$57.44	$57.56	$56.27	$56.71	$52.35	150,968
2018-08-23	$58.05	$58.54	$56.90	$57.25	$52.85	219,938
2018-08-22	$60.00	$60.13	$58.57	$58.73	$54.22	91,174
2018-08-21	$60.18	$60.86	$59.27	$60.22	$55.59	98,096
2018-08-20	$61.91	$62.43	$60.09	$60.18	$55.56	145,890
2018-08-17	$66.16	$67.09	$61.70	$61.73	$56.99	271,661
2018-08-16	$65.81	$67.00	$65.55	$66.67	$61.55	109,708
2018-08-15	$66.61	$66.75	$65.64	$65.86	$60.80	67,628
2018-08-14	$66.50	$67.95	$65.25	$66.75	$61.62	164,857
2018-08-13	$61.91	$62.79	$61.26	$62.40	$57.61	98,750
2018-08-10	$61.92	$62.01	$61.59	$61.81	$57.06	37,460
2018-08-09	$61.60	$62.20	$61.41	$61.79	$57.04	78,514
2018-08-08	$62.25	$62.25	$61.64	$61.79	$57.04	43,386
2018-08-07	$61.66	$62.32	$61.46	$62.27	$57.49	160,432
2018-08-06	$61.47	$64.17	$61.47	$61.64	$56.90	288,674
2018-08-03	$63.82	$64.04	$62.87	$63.40	$58.53	59,971
2018-08-02	$63.33	$64.31	$62.92	$64.11	$58.92	46,656
2018-08-01	$64.67	$64.82	$63.16	$63.69	$58.54	85,582
2018-07-31	$63.27	$65.00	$63.27	$64.68	$59.45	69,801
2018-07-30	$62.51	$63.55	$62.51	$63.30	$58.18	57,749
2018-07-27	$63.99	$63.99	$62.74	$63.00	$57.90	40,526
2018-07-26	$64.35	$64.63	$63.64	$64.20	$59.01	49,334
2018-07-25	$65.98	$65.98	$63.50	$63.96	$58.79	121,757
2018-07-24	$66.68	$66.68	$65.38	$66.01	$60.67	63,218
2018-07-23	$66.49	$67.01	$66.17	$66.57	$61.19	47,039
2018-07-20	$66.78	$66.78	$65.99	$66.33	$60.97	44,516
2018-07-19	$65.61	$67.02	$65.61	$66.67	$61.28	74,705
2018-07-18	$66.31	$66.33	$65.34	$65.89	$60.56	50,614
2018-07-17	$66.53	$67.08	$66.11	$66.34	$60.97	39,861
2018-07-16	$66.19	$66.76	$66.10	$66.46	$61.08	30,262
2018-07-13	$66.75	$66.97	$65.88	$66.22	$60.86	81,111
2018-07-12	$66.51	$66.91	$65.50	$66.82	$61.42	56,191
2018-07-11	$65.95	$66.68	$65.55	$66.21	$60.85	122,169
2018-07-10	$65.90	$66.43	$65.75	$65.96	$60.63	108,438
2018-07-09	$67.49	$67.49	$65.65	$66.03	$60.69	73,679
2018-07-06	$67.34	$67.72	$66.99	$67.29	$61.85	66,842
2018-07-05	$66.48	$67.17	$66.01	$67.13	$61.70	118,511
2018-07-03	$67.10	$67.59	$66.45	$66.48	$61.10	83,810
2018-07-02	$66.10	$66.96	$66.10	$66.89	$61.48	126,738
2018-06-29	$66.78	$67.00	$65.93	$66.22	$60.86	114,414
2018-06-28	$66.81	$67.37	$66.41	$66.69	$61.30	128,418
2018-06-27	$67.71	$67.95	$66.68	$66.78	$61.38	118,910
2018-06-26	$67.75	$67.86	$67.43	$67.63	$62.16	135,174
2018-06-25	$67.93	$68.40	$67.31	$67.66	$62.19	105,006
2018-06-22	$68.13	$68.42	$67.79	$68.15	$62.64	424,757
2018-06-21	$68.07	$68.25	$67.46	$67.85	$62.36	89,857
2018-06-20	$67.92	$68.25	$67.36	$67.97	$62.47	170,287
2018-06-19	$66.42	$67.97	$66.20	$67.75	$62.27	176,735
2018-06-18	$66.32	$67.05	$65.81	$66.44	$61.07	227,293
2018-06-15	$66.62	$67.14	$66.07	$66.64	$61.25	306,528
2018-06-14	$66.36	$67.21	$66.22	$67.00	$61.58	162,986
2018-06-13	$65.69	$66.43	$65.47	$66.19	$60.84	184,912
2018-06-12	$65.03	$66.02	$65.03	$65.61	$60.30	251,992
2018-06-11	$65.00	$65.64	$64.01	$65.15	$59.88	303,513
2018-06-08	$64.51	$65.77	$64.26	$64.80	$59.56	312,172
2018-06-07	$63.00	$64.77	$63.00	$64.35	$59.15	260,125
2018-06-06	$62.58	$62.91	$62.00	$62.60	$57.54	199,913
2018-06-05	$62.48	$63.11	$62.06	$62.61	$57.55	126,759
2018-06-04	$62.36	$62.44	$61.22	$62.43	$57.38	144,490
2018-06-01	$63.81	$63.81	$61.67	$62.05	$57.03	145,136
2018-05-31	$64.15	$64.29	$62.82	$63.13	$58.02	166,191
2018-05-30	$63.90	$64.93	$63.74	$64.63	$59.40	127,545
2018-05-29	$62.90	$63.94	$62.90	$63.74	$58.58	101,404
2018-05-25	$62.64	$63.33	$62.10	$63.09	$57.99	112,767
2018-05-24	$61.39	$62.92	$61.29	$62.54	$57.48	90,045
2018-05-23	$61.06	$61.45	$60.59	$61.27	$56.31	117,376
2018-05-22	$60.85	$61.28	$60.44	$61.02	$56.08	78,111
2018-05-21	$60.84	$61.35	$59.82	$60.65	$55.74	71,651
2018-05-18	$59.62	$60.78	$59.62	$60.75	$55.84	132,831
2018-05-17	$59.00	$59.50	$58.61	$59.31	$54.51	98,564
2018-05-16	$59.55	$59.55	$58.80	$59.07	$54.29	117,431
2018-05-15	$59.61	$59.74	$58.83	$59.40	$54.60	159,721
2018-05-14	$59.60	$60.09	$59.25	$59.92	$55.07	171,770
2018-05-11	$60.27	$60.28	$59.34	$59.45	$54.64	129,110
2018-05-10	$60.62	$60.64	$59.76	$60.14	$55.28	188,190
2018-05-09	$60.07	$60.77	$59.70	$60.11	$55.25	199,451
2018-05-08	$60.55	$61.01	$60.08	$60.27	$55.40	188,310
2018-05-07	$61.40	$61.78	$60.33	$60.68	$55.77	214,158
2018-05-04	$60.55	$61.38	$60.43	$61.32	$56.36	148,293
2018-05-03	$61.42	$61.97	$60.67	$61.10	$55.90	171,487
2018-05-02	$61.01	$62.14	$60.25	$61.65	$56.41	147,559
2018-05-01	$61.01	$61.54	$60.53	$61.39	$56.17	213,934
2018-04-30	$60.68	$61.57	$59.97	$60.45	$55.31	193,326
2018-04-27	$62.80	$62.81	$60.21	$60.53	$55.38	314,486
2018-04-26	$63.76	$65.49	$61.91	$62.80	$57.46	915,775
2018-04-25	$56.99	$57.67	$56.35	$56.90	$52.06	116,890
2018-04-24	$57.07	$57.38	$56.34	$57.27	$52.40	63,635
2018-04-23	$56.32	$57.13	$56.32	$56.81	$51.98	66,513
2018-04-20	$55.95	$56.21	$55.25	$56.17	$51.39	161,200
2018-04-19	$55.26	$56.32	$54.37	$56.00	$51.24	112,539
2018-04-18	$55.75	$56.22	$55.35	$55.40	$50.69	86,401
2018-04-17	$54.55	$55.91	$54.29	$55.64	$50.91	101,594
2018-04-16	$53.80	$54.62	$53.58	$54.41	$49.78	173,964
2018-04-13	$52.91	$53.91	$52.71	$53.55	$49.00	94,553
2018-04-12	$53.96	$54.07	$52.62	$52.69	$48.21	106,100
2018-04-11	$52.86	$54.32	$52.62	$53.89	$49.31	137,498
2018-04-10	$52.71	$53.36	$52.55	$53.06	$48.55	61,265
2018-04-09	$53.25	$53.83	$52.37	$52.46	$48.00	126,441
2018-04-06	$53.35	$53.85	$52.62	$53.12	$48.60	98,670
2018-04-05	$53.61	$54.03	$52.90	$53.55	$49.00	151,687
2018-04-04	$51.91	$53.69	$51.26	$53.30	$48.77	149,121
2018-04-03	$51.84	$52.64	$51.49	$52.41	$47.95	79,291
2018-04-02	$52.58	$53.34	$51.26	$51.68	$47.28	96,069
2018-03-29	$52.98	$53.69	$52.63	$52.71	$48.23	109,990
2018-03-28	$52.80	$53.60	$52.59	$52.71	$48.23	67,539
2018-03-27	$53.22	$53.85	$52.55	$52.69	$48.21	79,417
2018-03-26	$52.67	$53.24	$51.97	$53.10	$48.58	125,515
2018-03-23	$53.35	$54.10	$51.83	$51.96	$47.54	137,267
2018-03-22	$53.21	$54.38	$52.99	$53.21	$48.68	118,027
2018-03-21	$54.24	$54.76	$53.35	$53.64	$49.08	124,442
2018-03-20	$55.21	$55.42	$53.77	$54.15	$49.54	113,948
2018-03-19	$53.75	$55.42	$53.22	$55.22	$50.52	145,535
2018-03-16	$52.14	$54.36	$52.14	$53.96	$49.37	313,153
2018-03-15	$53.49	$54.62	$51.44	$52.16	$47.72	384,173
2018-03-14	$54.20	$54.79	$53.90	$54.38	$49.75	63,490
2018-03-13	$54.66	$54.99	$53.86	$54.17	$49.56	110,980
2018-03-12	$53.90	$54.75	$53.85	$54.58	$49.94	55,869
2018-03-09	$53.38	$54.28	$52.70	$53.94	$49.35	46,740
2018-03-08	$53.49	$54.31	$52.39	$53.27	$48.74	112,960
2018-03-07	$52.10	$53.63	$52.10	$53.41	$48.87	93,334
2018-03-06	$52.94	$52.94	$51.60	$52.35	$47.90	63,821
2018-03-05	$51.76	$53.22	$51.69	$52.80	$48.31	53,777
2018-03-02	$53.11	$53.52	$51.61	$52.01	$47.59	85,458
2018-03-01	$52.96	$53.90	$52.26	$53.31	$48.78	121,842
2018-02-28	$54.37	$54.49	$52.86	$52.94	$48.44	108,748
2018-02-27	$56.46	$57.16	$54.05	$54.29	$49.67	132,635
2018-02-26	$57.03	$57.03	$55.89	$56.51	$51.70	46,535
2018-02-23	$57.02	$57.10	$55.69	$56.70	$51.88	40,097
2018-02-22	$54.65	$57.28	$54.16	$56.85	$52.01	100,366
2018-02-21	$53.58	$54.91	$53.30	$53.45	$48.90	92,776
2018-02-20	$55.54	$55.86	$53.39	$53.62	$49.06	73,138
2018-02-16	$54.43	$55.99	$54.43	$55.63	$50.90	67,552
2018-02-15	$53.03	$54.88	$53.02	$54.46	$49.83	87,264
2018-02-14	$53.10	$54.33	$52.59	$52.85	$48.35	156,517
2018-02-13	$53.24	$54.21	$52.44	$53.62	$49.06	108,540
2018-02-12	$53.12	$53.96	$52.47	$53.58	$49.02	59,515
2018-02-09	$52.82	$53.89	$51.88	$52.97	$48.46	176,591
2018-02-08	$53.96	$53.98	$52.53	$52.73	$47.99	117,790
2018-02-07	$55.71	$55.71	$53.74	$53.93	$49.08	88,959
2018-02-06	$55.25	$56.38	$54.09	$55.83	$50.81	87,382
2018-02-05	$58.78	$59.93	$55.88	$56.05	$51.01	72,243
2018-02-02	$58.97	$59.46	$58.41	$58.92	$53.62	37,557
2018-02-01	$59.84	$60.84	$58.48	$59.39	$54.05	60,724
2018-01-31	$59.36	$60.00	$58.19	$59.84	$54.46	66,962
2018-01-30	$58.95	$59.82	$58.77	$59.13	$53.82	32,530
2018-01-29	$59.60	$60.14	$59.02	$59.07	$53.76	29,489
2018-01-26	$61.22	$61.22	$59.30	$59.80	$54.43	96,665
2018-01-25	$60.85	$61.24	$60.21	$61.18	$55.68	62,722
2018-01-24	$60.77	$61.00	$60.28	$60.70	$55.24	53,040
2018-01-23	$60.00	$60.99	$60.00	$60.56	$55.12	36,054
2018-01-22	$60.21	$60.67	$59.62	$60.12	$54.72	62,794
2018-01-19	$58.69	$60.72	$58.44	$60.25	$54.84	74,217
2018-01-18	$58.94	$59.27	$57.55	$58.78	$53.50	45,565
2018-01-17	$58.09	$59.31	$57.66	$59.06	$53.75	54,185
2018-01-16	$58.55	$59.50	$57.93	$57.97	$52.76	45,823
2018-01-12	$58.44	$59.24	$58.05	$58.38	$53.13	29,822
2018-01-11	$58.41	$59.28	$57.80	$58.56	$53.30	34,698
2018-01-10	$59.00	$59.30	$57.80	$58.35	$53.11	53,942
2018-01-09	$61.47	$61.61	$59.06	$59.28	$53.95	64,113
2018-01-08	$60.72	$61.89	$60.61	$61.48	$55.95	58,971
2018-01-05	$61.88	$61.88	$60.01	$60.82	$55.35	51,087
2018-01-04	$63.26	$63.48	$61.55	$61.82	$56.26	45,729
2018-01-03	$63.31	$63.97	$62.38	$62.87	$57.22	49,017
2018-01-02	$64.01	$64.61	$63.24	$63.47	$57.77	53,673
2017-12-29	$64.66	$65.21	$63.76	$63.83	$58.09	34,785
2017-12-28	$64.16	$64.54	$63.80	$64.41	$58.62	33,328
2017-12-27	$63.52	$64.49	$62.94	$63.79	$58.06	38,969
2017-12-26	$62.58	$64.10	$62.58	$63.35	$57.66	37,816
2017-12-22	$62.48	$62.96	$62.01	$62.45	$56.84	123,909
2017-12-21	$62.64	$63.64	$62.25	$62.39	$56.78	77,262
2017-12-20	$63.24	$63.68	$62.38	$62.63	$57.00	57,093
2017-12-19	$64.33	$64.42	$62.80	$63.01	$57.35	38,090
2017-12-18	$64.55	$64.55	$62.87	$64.11	$58.35	83,071
2017-12-15	$63.03	$65.05	$63.03	$63.94	$58.19	161,492
2017-12-14	$63.63	$64.14	$62.91	$63.00	$57.34	52,789
2017-12-13	$63.40	$64.68	$63.40	$63.89	$58.15	56,772
2017-12-12	$64.19	$64.43	$63.18	$63.37	$57.67	46,956
2017-12-11	$64.75	$65.04	$63.81	$64.12	$58.36	45,598
2017-12-08	$65.39	$65.53	$64.36	$64.52	$58.72	51,706
2017-12-07	$65.07	$65.65	$64.55	$65.29	$59.42	65,434
2017-12-06	$65.50	$66.28	$64.96	$64.99	$59.15	62,262
2017-12-05	$67.02	$67.02	$65.36	$65.59	$59.70	57,057
2017-12-04	$67.58	$68.74	$66.81	$66.87	$60.86	57,589
2017-12-01	$68.32	$68.32	$66.29	$67.02	$61.00	53,232
2017-11-30	$68.33	$69.29	$67.80	$68.13	$62.01	79,043
2017-11-29	$67.08	$68.96	$66.24	$68.06	$61.94	56,413
2017-11-28	$67.19	$67.29	$66.30	$67.20	$61.16	64,363
2017-11-27	$66.36	$67.59	$66.36	$67.10	$60.92	109,554
2017-11-24	$66.54	$67.73	$65.61	$66.20	$60.10	17,668
2017-11-22	$66.94	$66.94	$66.04	$66.25	$60.14	42,321
2017-11-21	$66.35	$67.24	$66.21	$67.12	$60.93	38,508
2017-11-20	$66.17	$66.17	$65.20	$66.05	$59.96	39,286
2017-11-17	$65.20	$66.01	$64.30	$65.93	$59.85	46,762
2017-11-16	$64.21	$65.54	$63.75	$65.52	$59.48	62,166
2017-11-15	$64.34	$65.11	$63.94	$64.09	$58.18	71,176
2017-11-14	$63.31	$64.93	$63.01	$64.49	$58.55	64,964
2017-11-13	$63.31	$63.92	$62.14	$63.34	$57.50	92,591
2017-11-10	$63.10	$63.72	$62.56	$63.29	$57.46	48,397
2017-11-09	$62.71	$63.38	$62.21	$63.15	$57.33	72,508
2017-11-08	$62.68	$63.06	$61.41	$62.99	$57.18	207,866
2017-11-07	$62.08	$62.69	$61.37	$62.62	$56.85	80,855
2017-11-06	$61.63	$62.64	$61.32	$61.85	$56.15	62,584
2017-11-03	$61.19	$62.30	$60.84	$61.69	$56.00	85,343
2017-11-02	$60.09	$61.50	$59.89	$61.29	$55.45	84,986
2017-11-01	$59.95	$60.39	$59.28	$60.01	$54.29	96,576
2017-10-31	$60.86	$61.41	$59.14	$59.31	$53.65	122,726
2017-10-30	$62.95	$62.97	$60.49	$60.78	$54.98	90,467
2017-10-27	$61.66	$63.49	$61.40	$63.31	$57.27	66,338
2017-10-26	$63.00	$64.94	$60.30	$61.90	$56.00	70,530
2017-10-25	$61.63	$62.60	$60.20	$61.78	$55.89	71,333
2017-10-24	$63.59	$63.96	$61.92	$62.16	$56.23	84,239
2017-10-23	$63.95	$64.35	$62.84	$63.58	$57.52	52,332
2017-10-20	$65.76	$66.45	$63.28	$63.73	$57.65	230,103
2017-10-19	$63.93	$65.77	$63.93	$65.38	$59.15	86,467
2017-10-18	$62.98	$64.88	$62.91	$64.15	$58.03	83,503
2017-10-17	$62.72	$63.78	$62.46	$63.08	$57.06	70,001
2017-10-16	$61.33	$62.99	$60.95	$62.78	$56.79	78,151
2017-10-13	$61.77	$62.13	$60.69	$60.89	$55.08	34,426
2017-10-12	$60.96	$61.77	$60.72	$61.30	$55.45	37,684
2017-10-11	$60.66	$61.40	$60.36	$61.04	$55.22	46,830
2017-10-10	$60.00	$60.64	$59.72	$60.59	$54.81	58,446
2017-10-09	$59.30	$60.04	$59.04	$59.64	$53.95	39,490
2017-10-06	$59.36	$59.80	$58.87	$58.94	$53.32	43,789
2017-10-05	$59.10	$59.98	$58.85	$59.60	$53.92	42,334
2017-10-04	$57.76	$59.07	$57.64	$58.81	$53.20	85,759
2017-10-03	$57.62	$57.78	$57.12	$57.60	$52.11	50,973
2017-10-02	$56.67	$57.73	$56.67	$57.72	$52.22	52,981
2017-09-29	$57.28	$57.42	$56.24	$56.60	$51.20	39,061
2017-09-28	$56.51	$57.85	$55.52	$57.43	$51.95	42,611
2017-09-27	$56.75	$57.03	$55.83	$56.57	$51.18	78,082
2017-09-26	$56.84	$57.42	$56.67	$56.97	$51.54	37,016
2017-09-25	$56.62	$57.27	$56.37	$56.92	$51.49	36,695
2017-09-22	$56.23	$56.97	$56.23	$56.71	$51.30	38,809
2017-09-21	$56.95	$56.95	$55.83	$56.10	$50.75	67,689
2017-09-20	$56.92	$57.21	$56.49	$56.80	$51.38	46,038
2017-09-19	$56.54	$57.50	$56.50	$56.84	$51.42	47,767
2017-09-18	$56.73	$57.21	$56.30	$56.54	$51.15	53,500
2017-09-15	$56.38	$57.20	$56.11	$56.34	$50.97	138,463
2017-09-14	$55.65	$56.45	$55.48	$56.39	$51.01	39,156
2017-09-13	$55.55	$56.12	$55.19	$55.72	$50.41	36,430
2017-09-12	$56.70	$56.94	$55.42	$55.56	$50.26	39,251
2017-09-11	$56.85	$57.05	$56.28	$56.84	$51.42	62,173
2017-09-08	$56.37	$56.99	$55.76	$56.71	$51.30	55,311
2017-09-07	$55.95	$56.54	$55.59	$56.36	$50.99	54,641
2017-09-06	$55.98	$56.26	$55.40	$55.90	$50.57	43,975
2017-09-05	$55.19	$56.69	$55.10	$55.72	$50.41	88,353
2017-09-01	$55.52	$55.82	$54.84	$55.08	$49.83	37,698
2017-08-31	$55.33	$55.71	$54.81	$55.50	$50.21	68,140
2017-08-30	$54.87	$55.22	$54.73	$55.17	$49.91	39,293
2017-08-29	$54.75	$55.25	$54.49	$54.86	$49.63	35,988
2017-08-28	$55.00	$55.22	$54.66	$54.98	$49.74	53,054
2017-08-25	$54.97	$55.35	$54.26	$54.82	$49.59	65,835
2017-08-24	$54.45	$54.93	$54.14	$54.66	$49.45	50,519
2017-08-23	$53.78	$54.81	$53.75	$54.13	$48.97	52,107
2017-08-22	$54.49	$54.63	$53.49	$53.86	$48.72	78,764
2017-08-21	$53.81	$54.43	$53.04	$54.20	$49.03	40,554
2017-08-18	$53.24	$54.08	$53.05	$53.82	$48.69	49,484
2017-08-17	$54.61	$55.00	$53.51	$53.51	$48.41	71,366
2017-08-16	$55.34	$55.45	$54.62	$54.80	$49.57	45,534
2017-08-15	$55.68	$56.07	$54.91	$55.20	$49.94	22,479
2017-08-14	$54.75	$55.94	$54.67	$55.81	$50.49	63,367
2017-08-11	$54.27	$55.91	$54.01	$54.57	$49.37	73,491
2017-08-10	$55.80	$55.95	$54.81	$54.94	$49.70	88,031
2017-08-09	$54.94	$56.32	$54.76	$56.23	$50.87	117,696
2017-08-08	$54.23	$55.59	$54.18	$55.17	$49.91	95,570
2017-08-07	$55.67	$56.30	$54.21	$54.28	$49.10	128,990
2017-08-04	$55.25	$56.66	$55.04	$55.67	$50.36	111,415
2017-08-03	$54.10	$55.28	$54.10	$55.27	$50.00	74,254
2017-08-02	$55.21	$55.33	$53.96	$54.23	$48.87	92,086
2017-08-01	$53.01	$55.60	$53.01	$55.21	$49.75	101,137
2017-07-31	$54.11	$55.20	$52.80	$52.87	$47.64	142,036
2017-07-28	$49.87	$54.14	$49.87	$53.81	$48.49	175,459
2017-07-27	$51.33	$51.35	$47.57	$48.56	$43.76	143,820
2017-07-26	$50.58	$50.99	$50.07	$50.87	$45.84	35,140
2017-07-25	$50.36	$51.32	$50.18	$50.74	$45.72	42,385
2017-07-24	$51.63	$51.63	$50.08	$50.09	$45.14	37,244
2017-07-21	$51.25	$51.64	$50.84	$51.52	$46.42	63,006
2017-07-20	$50.09	$50.87	$49.76	$50.80	$45.78	25,553
2017-07-19	$49.07	$50.11	$49.06	$49.83	$44.90	47,420
2017-07-18	$48.60	$49.27	$48.45	$49.08	$44.23	38,242
2017-07-17	$48.39	$49.11	$48.15	$48.65	$43.84	64,587
2017-07-14	$49.27	$49.50	$48.47	$48.53	$43.73	33,165
2017-07-13	$48.60	$49.41	$48.30	$49.30	$44.42	101,582
2017-07-12	$49.21	$49.84	$48.50	$48.59	$43.78	54,169
2017-07-11	$49.01	$49.31	$48.41	$48.79	$43.96	62,661
2017-07-10	$49.53	$49.86	$48.91	$49.02	$44.17	65,255
2017-07-07	$48.52	$49.73	$48.29	$49.54	$44.64	69,202
2017-07-06	$48.81	$49.44	$47.80	$48.46	$43.67	51,647
2017-07-05	$49.84	$49.88	$48.78	$49.30	$44.42	39,603
2017-07-03	$49.43	$50.23	$49.33	$49.91	$44.97	20,596
2017-06-30	$49.76	$49.81	$49.16	$49.18	$44.32	43,285
2017-06-29	$49.87	$50.10	$48.99	$49.58	$44.68	56,847
2017-06-28	$49.76	$50.62	$49.27	$50.00	$45.05	111,576
2017-06-27	$50.90	$50.97	$49.25	$49.27	$44.40	48,176
2017-06-26	$50.39	$51.30	$50.39	$50.99	$45.95	67,194
2017-06-23	$50.60	$51.45	$50.25	$50.54	$45.54	116,858
2017-06-22	$50.88	$51.17	$50.56	$50.75	$45.73	28,017
2017-06-21	$51.51	$51.85	$50.61	$50.77	$45.75	40,478
2017-06-20	$52.75	$52.82	$51.37	$51.39	$46.31	68,636
2017-06-19	$53.25	$53.25	$52.44	$52.83	$47.60	60,299
2017-06-16	$51.61	$53.15	$51.61	$53.00	$47.76	152,220
2017-06-15	$51.53	$52.37	$51.23	$52.32	$47.15	45,780
2017-06-14	$52.41	$52.73	$51.71	$52.09	$46.94	60,543
2017-06-13	$51.80	$52.53	$51.53	$52.47	$47.28	42,713
2017-06-12	$52.63	$53.13	$51.38	$51.70	$46.59	62,278
2017-06-09	$52.00	$52.96	$51.94	$52.68	$47.47	56,287
2017-06-08	$51.40	$52.07	$50.77	$51.92	$46.78	75,475
2017-06-07	$50.99	$52.21	$50.99	$51.40	$46.32	71,852
2017-06-06	$52.00	$52.00	$50.30	$51.15	$46.09	50,074
2017-06-05	$50.91	$52.21	$50.91	$51.81	$46.69	102,891
2017-06-02	$49.77	$51.93	$49.69	$51.01	$45.96	93,021
2017-06-01	$48.30	$49.60	$48.21	$49.58	$44.68	75,159
2017-05-31	$47.84	$48.24	$47.36	$48.04	$43.29	39,797
2017-05-30	$47.78	$48.00	$47.25	$47.62	$42.91	43,679
2017-05-26	$47.76	$48.33	$47.52	$47.88	$43.14	28,008
2017-05-25	$47.87	$47.92	$47.27	$47.84	$43.11	42,300
2017-05-24	$48.19	$48.69	$47.54	$47.69	$42.97	48,002
2017-05-23	$47.98	$48.16	$47.52	$47.97	$43.23	35,768
2017-05-22	$47.34	$48.20	$47.13	$48.04	$43.29	61,436
2017-05-19	$47.45	$47.96	$46.89	$47.22	$42.55	43,191
2017-05-18	$48.11	$48.22	$47.18	$47.47	$42.78	98,789
2017-05-17	$48.56	$48.75	$47.57	$48.23	$43.46	58,516
2017-05-16	$48.77	$49.37	$48.59	$49.14	$44.28	82,386
2017-05-15	$48.54	$49.16	$48.35	$48.80	$43.97	67,460
2017-05-12	$47.43	$48.66	$47.43	$48.34	$43.56	71,717
2017-05-11	$46.95	$47.53	$46.12	$47.40	$42.71	61,439
2017-05-10	$45.81	$47.12	$45.39	$47.04	$42.39	103,263
2017-05-09	$47.35	$47.70	$45.61	$45.74	$41.22	75,706
2017-05-08	$48.13	$48.46	$47.08	$47.30	$42.62	31,379
2017-05-05	$48.31	$48.44	$47.68	$48.08	$43.32	44,820
2017-05-04	$48.15	$48.40	$47.41	$48.20	$43.43	120,513
2017-05-03	$48.37	$48.72	$48.05	$48.35	$43.37	58,314
2017-05-02	$49.04	$49.49	$48.30	$48.43	$43.44	37,413
2017-05-01	$49.23	$49.98	$48.63	$48.94	$43.90	72,465
2017-04-28	$49.68	$50.00	$47.89	$48.84	$43.81	85,927
2017-04-27	$50.99	$52.84	$49.48	$49.58	$44.48	75,832
2017-04-26	$51.53	$52.63	$50.93	$51.99	$46.64	80,275
2017-04-25	$51.29	$52.05	$51.27	$51.75	$46.42	55,195
2017-04-24	$51.66	$51.82	$51.02	$51.14	$45.88	45,422
2017-04-21	$49.64	$51.29	$49.64	$51.15	$45.88	75,407
2017-04-20	$49.25	$49.72	$48.66	$49.64	$44.53	52,646
2017-04-19	$49.36	$49.64	$48.98	$49.18	$44.12	54,702
2017-04-18	$49.23	$49.67	$48.89	$49.29	$44.22	25,435
2017-04-17	$48.84	$49.32	$48.67	$49.26	$44.19	26,208
2017-04-13	$49.79	$49.79	$48.71	$48.71	$43.70	34,185
2017-04-12	$49.86	$49.91	$49.05	$49.84	$44.71	53,164
2017-04-11	$48.02	$49.81	$48.02	$49.78	$44.66	50,416
2017-04-10	$48.13	$48.44	$47.51	$47.97	$43.03	61,512
2017-04-07	$47.98	$48.37	$47.65	$48.08	$43.13	134,486
2017-04-06	$47.55	$48.05	$47.11	$48.03	$43.09	63,577
2017-04-05	$47.82	$48.35	$47.39	$47.71	$42.80	50,215
2017-04-04	$47.44	$48.23	$47.27	$47.77	$42.85	48,692
2017-04-03	$48.34	$48.63	$47.32	$47.79	$42.87	44,804
2017-03-31	$47.61	$48.36	$47.57	$48.22	$43.26	81,775
2017-03-30	$47.66	$47.86	$47.03	$47.73	$42.82	45,936
2017-03-29	$47.72	$48.09	$47.42	$47.54	$42.65	29,555
2017-03-28	$48.48	$48.69	$47.19	$47.79	$42.87	52,313
2017-03-27	$48.00	$49.15	$47.60	$47.89	$42.96	39,811
2017-03-24	$48.00	$48.67	$47.39	$47.54	$42.65	50,348
2017-03-23	$47.21	$47.98	$47.15	$47.38	$42.50	47,643
2017-03-22	$47.94	$48.13	$46.48	$47.06	$42.22	61,828
2017-03-21	$47.89	$48.67	$47.68	$47.72	$42.81	50,857
2017-03-20	$48.85	$48.85	$47.60	$47.83	$42.91	60,896
2017-03-17	$47.43	$48.89	$47.43	$48.85	$43.82	135,329
2017-03-16	$48.39	$48.39	$47.26	$47.48	$42.59	46,640
2017-03-15	$47.01	$48.50	$47.00	$48.34	$43.36	43,233
2017-03-14	$47.01	$47.01	$46.55	$46.83	$42.01	22,649
2017-03-13	$47.45	$47.62	$46.90	$47.02	$42.18	42,942
2017-03-10	$46.64	$47.55	$46.02	$47.39	$42.51	66,704
2017-03-09	$46.60	$47.00	$46.08	$46.13	$41.38	44,247
2017-03-08	$47.66	$47.95	$46.57	$46.59	$41.79	55,632
2017-03-07	$48.68	$48.94	$47.49	$47.58	$42.68	50,970
2017-03-06	$48.11	$49.34	$47.89	$48.60	$43.60	55,289
2017-03-03	$50.22	$50.27	$48.04	$48.37	$43.39	64,816
2017-03-02	$49.01	$50.30	$48.81	$50.26	$45.09	91,244
2017-03-01	$49.12	$49.48	$48.27	$49.06	$44.01	78,697
2017-02-28	$47.98	$48.68	$47.64	$48.53	$43.53	83,243
2017-02-27	$48.14	$48.59	$47.49	$47.78	$42.86	63,993
2017-02-24	$47.74	$48.99	$47.48	$48.31	$43.34	93,146
2017-02-23	$48.94	$48.94	$47.03	$47.79	$42.87	89,701
2017-02-22	$48.73	$49.19	$48.00	$48.84	$43.81	58,454
2017-02-21	$48.37	$49.15	$47.93	$48.73	$43.71	69,806
2017-02-17	$49.31	$49.31	$48.40	$48.65	$43.64	53,186
2017-02-16	$49.26	$49.80	$48.82	$49.16	$44.10	35,588
2017-02-15	$49.01	$49.30	$48.45	$49.25	$44.18	30,416
2017-02-14	$49.39	$49.44	$48.65	$49.22	$44.15	57,978
2017-02-13	$49.28	$49.76	$48.66	$49.53	$44.43	49,577
2017-02-10	$48.88	$49.74	$48.64	$49.41	$44.32	42,771
2017-02-09	$48.72	$49.10	$48.46	$48.67	$43.66	38,441
2017-02-08	$48.92	$49.40	$48.55	$48.74	$43.72	42,592
2017-02-07	$49.00	$49.51	$48.68	$49.15	$44.09	51,685
2017-02-06	$50.74	$50.74	$49.29	$49.41	$44.32	38,823
2017-02-03	$49.70	$50.68	$49.26	$50.65	$45.44	103,842
2017-02-02	$49.02	$49.70	$48.78	$49.43	$44.34	50,107
2017-02-01	$50.26	$50.55	$48.94	$49.27	$44.00	56,647
2017-01-31	$49.27	$50.23	$49.07	$50.10	$44.75	59,045
2017-01-30	$49.95	$49.95	$48.55	$49.19	$43.93	91,433
2017-01-27	$51.28	$51.28	$50.09	$50.28	$44.91	53,054
2017-01-26	$52.34	$52.50	$51.28	$51.43	$45.93	43,504
2017-01-25	$51.51	$52.09	$51.10	$51.79	$46.25	64,219
2017-01-24	$49.61	$51.12	$49.61	$51.11	$45.65	89,300
2017-01-23	$48.97	$49.72	$48.97	$49.53	$44.24	75,635
2017-01-20	$49.00	$49.54	$48.45	$48.99	$43.75	144,249
2017-01-19	$49.69	$50.07	$48.89	$49.12	$43.87	94,344
2017-01-18	$50.61	$51.08	$49.62	$49.99	$44.65	157,792
2017-01-17	$51.26	$51.53	$50.63	$50.68	$45.26	68,151
2017-01-13	$50.99	$51.35	$50.78	$51.09	$45.63	75,920
2017-01-12	$51.08	$52.01	$50.83	$51.10	$45.64	100,099
2017-01-11	$50.78	$51.99	$50.60	$51.50	$46.00	95,852
2017-01-10	$51.03	$51.56	$50.99	$51.08	$45.62	97,471
2017-01-09	$51.88	$52.90	$51.33	$51.44	$45.94	125,906
2017-01-06	$53.39	$54.00	$51.34	$51.67	$46.15	155,944
2017-01-05	$55.20	$55.23	$53.56	$53.83	$48.08	77,925
2017-01-04	$54.98	$55.48	$54.60	$55.30	$49.39	154,801
2017-01-03	$56.42	$56.42	$55.08	$55.14	$49.25	78,075
2016-12-30	$56.45	$56.45	$55.57	$55.98	$50.00	39,893
2016-12-29	$56.19	$56.51	$55.86	$56.35	$50.33	30,559
2016-12-28	$56.73	$56.92	$55.62	$55.92	$49.94	34,446
2016-12-27	$56.07	$56.79	$56.04	$56.63	$50.58	37,265
2016-12-23	$55.78	$56.14	$55.42	$56.11	$50.11	31,675
2016-12-22	$56.10	$56.32	$55.25	$55.44	$49.51	54,059
2016-12-21	$56.70	$56.88	$55.64	$55.67	$49.72	55,472
2016-12-20	$56.41	$56.59	$55.80	$56.57	$50.52	85,203
2016-12-19	$55.15	$56.36	$54.51	$55.97	$49.99	90,517
2016-12-16	$54.51	$55.59	$54.51	$55.25	$49.34	243,572
2016-12-15	$54.51	$55.62	$53.76	$54.77	$48.92	99,202
2016-12-14	$55.99	$56.15	$54.22	$54.43	$48.61	71,427
2016-12-13	$56.47	$56.93	$55.39	$55.81	$49.84	72,890
2016-12-12	$56.64	$56.64	$55.56	$56.24	$50.23	72,326
2016-12-09	$56.27	$56.71	$55.72	$56.69	$50.63	86,849
2016-12-08	$55.23	$56.65	$53.93	$56.40	$50.37	89,845
2016-12-07	$55.15	$56.21	$55.15	$55.61	$49.67	79,758
2016-12-06	$55.74	$55.85	$54.76	$55.26	$49.35	70,722
2016-12-05	$54.26	$55.19	$52.87	$55.08	$49.19	97,574
2016-12-02	$54.33	$54.84	$53.45	$54.50	$48.68	101,562
2016-12-01	$53.63	$54.27	$52.88	$54.27	$48.47	87,879
2016-11-30	$55.15	$55.15	$53.55	$53.67	$47.93	93,146
2016-11-29	$56.05	$56.66	$55.26	$55.32	$49.41	95,470
2016-11-28	$55.00	$56.35	$54.63	$56.15	$50.15	101,143
2016-11-25	$53.32	$55.15	$53.32	$54.69	$48.84	58,203
2016-11-23	$55.31	$55.82	$53.15	$53.36	$47.66	110,388
2016-11-22	$53.80	$55.86	$53.42	$55.82	$49.85	136,133
2016-11-21	$53.41	$53.60	$52.31	$53.57	$47.84	88,673
2016-11-18	$52.46	$53.25	$51.20	$53.17	$47.49	136,022
2016-11-17	$50.82	$52.53	$50.67	$52.30	$46.71	100,702
2016-11-16	$49.83	$51.00	$49.75	$50.74	$45.32	184,885
2016-11-15	$49.17	$50.32	$49.00	$50.08	$44.73	138,246
2016-11-14	$48.90	$50.03	$48.90	$49.49	$44.20	161,016
2016-11-11	$47.68	$49.42	$47.68	$48.88	$43.66	183,498
2016-11-10	$49.00	$49.04	$46.52	$47.97	$42.84	148,159
2016-11-09	$48.82	$49.45	$48.49	$48.77	$43.56	172,293
2016-11-08	$49.38	$50.70	$49.19	$49.60	$44.30	113,306
2016-11-07	$49.53	$50.37	$49.24	$49.34	$44.07	179,440
2016-11-04	$48.86	$49.25	$48.24	$48.79	$43.58	126,172
2016-11-03	$48.54	$49.37	$47.59	$48.85	$43.63	150,587
2016-11-02	$48.75	$49.66	$48.63	$48.71	$43.32	148,889
2016-11-01	$50.44	$51.04	$48.80	$48.85	$43.45	207,977
2016-10-31	$51.28	$51.39	$50.19	$50.73	$45.12	245,116
2016-10-28	$51.25	$53.61	$50.82	$50.98	$45.34	237,343
2016-10-27	$45.00	$52.39	$44.60	$51.09	$45.44	526,152
2016-10-26	$44.87	$44.97	$44.53	$44.65	$39.71	45,270
2016-10-25	$44.58	$45.00	$44.50	$44.99	$40.02	44,798
2016-10-24	$44.37	$44.98	$44.07	$44.92	$39.95	46,590
2016-10-21	$43.73	$44.54	$43.62	$44.24	$39.35	35,645
2016-10-20	$43.67	$44.30	$43.65	$44.14	$39.26	32,022
2016-10-19	$43.72	$44.11	$43.29	$43.75	$38.91	50,396
2016-10-18	$43.27	$43.88	$42.59	$43.57	$38.75	30,858
2016-10-17	$42.93	$43.39	$42.82	$43.14	$38.37	32,953
2016-10-14	$43.06	$43.32	$42.70	$42.97	$38.22	30,754
2016-10-13	$43.20	$43.97	$43.00	$43.05	$38.29	36,916
2016-10-12	$42.57	$43.65	$42.57	$43.24	$38.46	33,135
2016-10-11	$43.08	$43.08	$42.20	$42.55	$37.85	48,541
2016-10-10	$42.50	$43.77	$42.50	$43.09	$38.33	71,710
2016-10-07	$43.15	$43.32	$42.27	$42.28	$37.61	59,791
2016-10-06	$42.12	$43.21	$42.01	$42.91	$38.17	55,728
2016-10-05	$42.30	$42.73	$42.18	$42.34	$37.66	52,552
2016-10-04	$43.47	$43.47	$42.09	$42.19	$37.53	54,398
2016-10-03	$43.52	$43.52	$42.71	$43.44	$38.64	72,405
2016-09-30	$43.92	$44.19	$43.42	$43.68	$38.85	53,181
2016-09-29	$44.04	$44.10	$43.55	$43.71	$38.88	35,490
2016-09-28	$44.24	$44.79	$44.06	$44.23	$39.34	56,159
2016-09-27	$44.96	$44.98	$44.13	$44.33	$39.43	52,439
2016-09-26	$44.89	$45.43	$44.64	$44.77	$39.82	55,061
2016-09-23	$46.37	$46.65	$44.85	$45.16	$40.17	70,014
2016-09-22	$44.82	$46.73	$44.66	$46.66	$41.50	107,825
2016-09-21	$43.96	$45.00	$43.76	$44.94	$39.97	61,420
2016-09-20	$43.97	$44.07	$43.19	$43.65	$38.82	104,424
2016-09-19	$42.73	$43.73	$42.52	$43.63	$38.81	52,141
2016-09-16	$41.87	$42.52	$41.59	$42.46	$37.77	233,436
2016-09-15	$41.27	$42.18	$41.18	$42.01	$37.37	56,331
2016-09-14	$41.09	$41.71	$41.03	$41.47	$36.88	69,557
2016-09-13	$42.04	$42.14	$41.04	$41.12	$36.57	76,118
2016-09-12	$42.25	$42.89	$42.04	$42.45	$37.76	75,275
2016-09-09	$44.85	$44.92	$42.31	$42.33	$37.65	90,840
2016-09-08	$44.98	$45.51	$44.34	$45.15	$40.16	128,083
2016-09-07	$43.53	$45.04	$43.20	$45.03	$40.05	138,812
2016-09-06	$43.15	$43.66	$42.96	$43.49	$38.68	91,344
2016-09-02	$42.34	$43.15	$42.34	$42.98	$38.23	38,806
2016-09-01	$42.65	$42.70	$41.95	$42.26	$37.59	52,546
2016-08-31	$43.05	$43.12	$42.57	$42.69	$37.97	53,386
2016-08-30	$44.10	$44.18	$42.89	$43.04	$38.28	71,851
2016-08-29	$44.92	$45.48	$43.94	$44.10	$39.22	88,379
2016-08-26	$43.97	$45.13	$43.24	$45.00	$40.02	199,854
2016-08-25	$43.05	$44.08	$43.05	$44.08	$39.21	117,602
2016-08-24	$42.62	$43.24	$42.33	$43.23	$38.45	124,543
2016-08-23	$42.78	$42.86	$42.48	$42.83	$38.09	105,401
2016-08-22	$41.92	$42.73	$41.73	$42.71	$37.99	125,238
2016-08-19	$41.20	$41.97	$40.85	$41.76	$37.14	140,356
2016-08-18	$39.70	$41.34	$39.69	$41.31	$36.74	102,521
2016-08-17	$38.85	$39.61	$38.36	$39.44	$35.08	44,455
2016-08-16	$39.50	$39.50	$38.85	$38.99	$34.68	35,334
2016-08-15	$40.62	$40.62	$39.61	$39.75	$35.35	51,320
2016-08-12	$39.96	$40.54	$39.96	$40.36	$35.90	39,488
2016-08-11	$39.96	$40.02	$39.59	$39.89	$35.48	32,868
2016-08-10	$39.88	$40.20	$39.41	$39.93	$35.52	43,399
2016-08-09	$39.66	$39.98	$39.04	$39.89	$35.48	54,054
2016-08-08	$39.80	$40.06	$39.31	$39.52	$35.15	30,799
2016-08-05	$39.83	$40.18	$39.55	$39.91	$35.50	44,985
2016-08-04	$40.18	$40.41	$39.80	$39.80	$35.40	33,693
2016-08-03	$40.96	$40.96	$40.14	$40.30	$35.66	42,679
2016-08-02	$41.58	$41.74	$41.04	$41.07	$36.34	61,624
2016-08-01	$42.06	$42.06	$41.54	$41.61	$36.82	80,520
2016-07-29	$42.40	$42.94	$42.33	$42.36	$37.49	72,926
2016-07-28	$41.36	$42.50	$41.00	$42.40	$37.52	80,914
2016-07-27	$41.10	$41.10	$40.41	$40.95	$36.24	64,545
2016-07-26	$41.42	$41.42	$40.79	$41.17	$36.43	109,066
2016-07-25	$40.70	$41.24	$40.52	$41.21	$36.47	96,254
2016-07-22	$39.75	$41.33	$39.57	$40.91	$36.20	130,120
2016-07-21	$39.39	$39.72	$39.31	$39.61	$35.05	56,475
2016-07-20	$39.15	$39.47	$38.93	$39.45	$34.91	44,174
2016-07-19	$38.99	$39.21	$38.77	$38.98	$34.49	45,445
2016-07-18	$39.37	$39.42	$38.72	$38.99	$34.50	48,646
2016-07-15	$38.92	$39.40	$38.83	$39.34	$34.81	67,867
2016-07-14	$38.56	$39.00	$38.20	$38.75	$34.29	58,342
2016-07-13	$38.86	$38.98	$38.41	$38.58	$34.14	74,036
2016-07-12	$38.70	$38.78	$38.01	$38.60	$34.16	59,011
2016-07-11	$38.50	$38.74	$37.75	$38.59	$34.15	45,448
2016-07-08	$38.30	$38.65	$37.64	$38.43	$34.01	97,354
2016-07-07	$38.76	$38.79	$37.86	$38.13	$33.74	103,730
2016-07-06	$38.94	$39.21	$38.56	$38.75	$34.29	56,482
2016-07-05	$38.30	$39.28	$38.29	$39.07	$34.57	81,206
2016-07-01	$39.48	$39.48	$38.30	$38.40	$33.98	40,660
2016-06-30	$38.00	$39.38	$37.95	$39.38	$34.85	83,196
2016-06-29	$38.25	$38.46	$38.00	$38.10	$33.72	55,511
2016-06-28	$37.56	$38.12	$37.32	$37.96	$33.59	82,714
2016-06-27	$36.50	$37.97	$36.50	$37.77	$33.42	118,432
2016-06-24	$36.42	$37.30	$36.30	$36.88	$32.64	201,478
2016-06-23	$37.09	$37.30	$36.73	$37.20	$32.92	58,314
2016-06-22	$37.25	$37.25	$36.71	$36.99	$32.73	73,775
2016-06-21	$37.55	$37.55	$36.95	$37.26	$32.97	65,125
2016-06-20	$37.66	$38.18	$37.31	$37.41	$33.11	88,864
2016-06-17	$38.61	$38.61	$36.90	$37.34	$33.04	390,229
2016-06-16	$37.57	$38.43	$36.89	$38.40	$33.98	67,337
2016-06-15	$38.32	$38.32	$37.12	$37.54	$33.22	108,194
2016-06-14	$37.86	$38.25	$37.54	$38.03	$33.65	93,954
2016-06-13	$37.96	$38.50	$37.67	$37.81	$33.46	133,484
2016-06-10	$36.37	$37.68	$36.35	$37.67	$33.34	112,097
2016-06-09	$35.78	$36.50	$35.57	$36.50	$32.30	61,796
2016-06-08	$35.24	$35.70	$35.07	$35.70	$31.59	44,929
2016-06-07	$35.13	$35.48	$34.95	$35.23	$31.18	50,166
2016-06-06	$35.00	$35.15	$34.85	$35.07	$31.03	84,109
2016-06-03	$34.71	$35.20	$34.65	$35.05	$31.02	54,311
2016-06-02	$34.90	$35.06	$34.19	$34.64	$30.65	37,420
2016-06-01	$34.57	$34.97	$34.08	$34.97	$30.95	60,567
2016-05-31	$34.41	$35.48	$33.74	$34.49	$30.52	147,101
2016-05-27	$34.45	$34.58	$34.26	$34.40	$30.44	29,285
2016-05-26	$33.99	$34.57	$33.60	$34.53	$30.56	60,544
2016-05-25	$34.53	$35.06	$33.80	$33.88	$29.98	64,187
2016-05-24	$33.28	$34.80	$33.24	$34.69	$30.70	102,670
2016-05-23	$32.92	$33.28	$32.40	$33.19	$29.37	73,400
2016-05-20	$33.02	$33.22	$32.54	$32.76	$28.99	36,459
2016-05-19	$32.53	$32.99	$32.11	$32.89	$29.11	47,547
2016-05-18	$32.50	$33.19	$31.82	$32.66	$28.90	95,795
2016-05-17	$34.06	$34.06	$32.43	$32.77	$29.00	103,311
2016-05-16	$34.00	$34.26	$33.66	$34.16	$30.23	42,925
2016-05-13	$33.90	$34.05	$33.54	$33.96	$30.05	46,179
2016-05-12	$34.09	$34.18	$33.76	$34.00	$30.09	48,047
2016-05-11	$34.66	$34.66	$33.85	$34.00	$30.09	50,747
2016-05-10	$34.44	$34.98	$34.29	$34.77	$30.77	51,113
2016-05-09	$34.00	$34.42	$33.99	$34.33	$30.38	63,176
2016-05-06	$33.80	$34.69	$33.78	$34.37	$30.42	43,394
2016-05-05	$34.82	$34.82	$33.79	$33.85	$29.95	79,620
2016-05-04	$34.45	$35.20	$34.45	$34.80	$30.61	47,697
2016-05-03	$34.60	$35.18	$34.14	$34.57	$30.41	74,713
2016-05-02	$34.59	$35.09	$34.22	$34.87	$30.67	82,343
2016-04-29	$33.99	$34.75	$33.73	$34.41	$30.27	87,914
2016-04-28	$33.12	$35.21	$31.38	$34.00	$29.91	222,240
2016-04-27	$36.96	$37.32	$36.08	$36.60	$32.20	69,750
2016-04-26	$35.81	$37.08	$35.81	$37.07	$32.61	86,357
2016-04-25	$36.19	$36.32	$35.67	$35.89	$31.57	68,063
2016-04-22	$36.16	$36.53	$36.07	$36.26	$31.90	69,989
2016-04-21	$36.38	$36.53	$35.89	$36.13	$31.78	86,754
2016-04-20	$37.78	$37.80	$36.55	$36.55	$32.15	61,750
2016-04-19	$37.65	$37.86	$37.14	$37.83	$33.28	44,271
2016-04-18	$37.09	$37.54	$36.75	$37.50	$32.99	48,063
2016-04-15	$36.32	$37.39	$36.27	$37.18	$32.71	127,056
2016-04-14	$36.03	$36.76	$35.81	$36.48	$32.09	97,393
2016-04-13	$36.20	$36.29	$35.81	$36.01	$31.68	82,153
2016-04-12	$36.05	$36.62	$36.02	$36.08	$31.74	104,554
2016-04-11	$36.59	$36.63	$36.04	$36.10	$31.76	78,778
2016-04-08	$36.66	$36.80	$36.20	$36.42	$32.04	58,451
2016-04-07	$36.13	$36.65	$36.13	$36.64	$32.23	139,168
2016-04-06	$36.34	$36.55	$36.03	$36.44	$32.06	109,755
2016-04-05	$36.66	$37.01	$35.97	$36.41	$32.03	122,114
2016-04-04	$36.55	$36.77	$36.08	$36.77	$32.35	86,188
2016-04-01	$36.32	$36.89	$36.01	$36.61	$32.20	79,231
2016-03-31	$36.95	$37.02	$36.31	$36.35	$31.98	85,079
2016-03-30	$36.39	$37.21	$36.24	$36.94	$32.49	128,755
2016-03-29	$35.63	$36.37	$35.52	$36.25	$31.89	130,399
2016-03-28	$35.90	$36.03	$35.10	$35.71	$31.41	75,004
2016-03-24	$35.60	$35.93	$35.11	$35.77	$31.47	130,916
2016-03-23	$35.39	$35.70	$34.94	$35.46	$31.19	98,921
2016-03-22	$35.34	$35.88	$35.16	$35.41	$31.15	97,660
2016-03-21	$35.54	$35.83	$35.14	$35.36	$31.11	119,764
2016-03-18	$36.45	$36.50	$35.52	$35.60	$31.32	294,732
2016-03-17	$35.92	$36.79	$35.85	$36.28	$31.91	211,177
2016-03-16	$36.01	$36.26	$35.67	$35.94	$31.62	109,434
2016-03-15	$35.85	$36.81	$35.85	$36.19	$31.84	75,564
2016-03-14	$36.44	$36.55	$35.75	$35.87	$31.55	119,177
2016-03-11	$37.73	$37.73	$34.85	$36.53	$32.13	340,836
2016-03-10	$37.53	$37.86	$37.42	$37.48	$32.97	83,441
2016-03-09	$37.15	$37.62	$37.02	$37.50	$32.99	199,340
2016-03-08	$36.93	$37.33	$36.87	$37.12	$32.65	181,811
2016-03-07	$37.17	$37.17	$36.69	$36.98	$32.53	97,352
2016-03-04	$36.70	$37.54	$36.65	$37.19	$32.71	114,140
2016-03-03	$37.34	$37.34	$36.82	$36.91	$32.47	114,085
2016-03-02	$36.46	$37.48	$35.92	$37.38	$32.88	199,571
2016-03-01	$36.81	$37.15	$36.21	$36.27	$31.91	150,309
2016-02-29	$35.89	$36.87	$35.89	$36.26	$31.90	195,378
2016-02-26	$37.10	$37.15	$35.56	$35.86	$31.54	209,053
2016-02-25	$36.36	$37.16	$36.17	$37.00	$32.55	151,010
2016-02-24	$36.37	$36.78	$36.18	$36.55	$32.15	108,068
2016-02-23	$36.40	$37.23	$36.30	$36.63	$32.22	134,772
2016-02-22	$36.04	$36.84	$35.88	$36.43	$32.05	149,194
2016-02-19	$34.00	$35.69	$33.87	$34.99	$30.78	122,774
2016-02-18	$33.26	$33.99	$32.64	$33.53	$29.50	52,213
2016-02-17	$33.50	$33.50	$33.09	$33.18	$29.19	62,150
2016-02-16	$32.78	$33.59	$32.50	$33.56	$29.52	61,010
2016-02-12	$33.13	$33.63	$32.50	$32.60	$28.68	59,568
2016-02-11	$32.65	$33.21	$32.00	$33.01	$29.04	57,649
2016-02-10	$33.32	$33.40	$32.95	$32.98	$29.01	33,219
2016-02-09	$33.29	$33.74	$32.89	$33.17	$29.18	57,251
2016-02-08	$31.83	$33.68	$31.64	$33.56	$29.52	194,415
2016-02-05	$32.36	$32.60	$31.39	$32.07	$28.21	162,553
2016-02-04	$32.21	$32.72	$32.21	$32.39	$28.49	76,055
2016-02-03	$32.68	$32.99	$32.19	$32.41	$28.33	82,757
2016-02-02	$31.98	$32.52	$31.69	$32.52	$28.43	34,035
2016-02-01	$32.44	$32.92	$32.24	$32.26	$28.20	38,600
2016-01-29	$31.69	$32.63	$31.69	$32.60	$28.50	81,209
2016-01-28	$30.79	$31.88	$30.76	$31.47	$27.51	72,158
2016-01-27	$30.09	$30.90	$30.00	$30.48	$26.65	55,731
2016-01-26	$30.07	$30.54	$29.89	$30.27	$26.46	35,029
2016-01-25	$30.70	$31.07	$29.87	$29.87	$26.11	63,375
2016-01-22	$30.53	$31.00	$30.44	$30.87	$26.99	37,400
2016-01-21	$30.10	$30.64	$29.91	$30.38	$26.56	43,000
2016-01-20	$29.54	$30.43	$29.37	$30.21	$26.41	90,546
2016-01-19	$29.63	$29.96	$29.55	$29.87	$26.11	34,864
2016-01-15	$29.06	$29.63	$28.58	$29.35	$25.66	87,919
2016-01-14	$29.49	$30.28	$29.46	$29.97	$26.20	44,879
2016-01-13	$29.80	$30.21	$29.52	$29.62	$25.89	41,418
2016-01-12	$29.94	$29.94	$29.41	$29.81	$26.06	51,258
2016-01-11	$29.52	$29.98	$29.45	$29.74	$26.00	40,192
2016-01-08	$29.36	$29.79	$29.11	$29.51	$25.80	68,196
2016-01-07	$29.09	$29.68	$29.09	$29.58	$25.86	61,334
2016-01-06	$29.24	$29.54	$29.22	$29.35	$25.66	107,184
2016-01-05	$29.40	$29.58	$29.26	$29.52	$25.81	48,525
2016-01-04	$29.49	$29.63	$29.06	$29.40	$25.70	69,781
2015-12-31	$30.43	$30.43	$29.60	$29.65	$25.92	40,569
2015-12-30	$30.61	$30.77	$30.32	$30.53	$26.69	40,448
2015-12-29	$30.61	$30.89	$30.41	$30.61	$26.76	33,139
2015-12-28	$30.12	$30.80	$30.12	$30.49	$26.65	32,011
2015-12-24	$29.92	$30.39	$29.88	$30.17	$26.37	11,819
2015-12-23	$30.23	$30.53	$29.88	$29.97	$26.20	76,003
2015-12-22	$29.66	$30.16	$29.28	$30.11	$26.32	56,677
2015-12-21	$29.66	$30.16	$29.31	$29.54	$25.82	40,507
2015-12-18	$29.81	$29.83	$29.25	$29.51	$25.80	127,251
2015-12-17	$30.00	$30.11	$29.67	$29.83	$26.08	55,263
2015-12-16	$29.00	$29.96	$28.89	$29.83	$26.08	77,131
2015-12-15	$28.25	$28.69	$28.23	$28.63	$25.03	42,966
2015-12-14	$27.74	$28.25	$27.60	$28.07	$24.54	75,253
2015-12-11	$28.25	$28.68	$27.60	$27.64	$24.16	76,254
2015-12-10	$29.31	$29.31	$28.58	$28.63	$25.03	44,419
2015-12-09	$29.34	$29.68	$29.30	$29.34	$25.65	23,616
2015-12-08	$29.43	$29.59	$29.31	$29.49	$25.78	20,396
2015-12-07	$29.75	$29.96	$29.39	$29.48	$25.77	22,770
2015-12-04	$29.72	$30.14	$29.72	$29.88	$26.12	25,211
2015-12-03	$29.78	$30.21	$29.59	$29.67	$25.94	38,296
2015-12-02	$30.19	$30.25	$29.71	$29.82	$26.07	21,825
2015-12-01	$30.53	$30.63	$29.96	$30.19	$26.39	25,985
2015-11-30	$30.22	$30.65	$30.11	$30.37	$26.55	38,514
2015-11-27	$29.46	$30.20	$29.46	$30.05	$26.27	11,604
2015-11-25	$29.87	$29.91	$29.37	$29.50	$25.79	29,441
2015-11-24	$29.99	$30.12	$29.64	$29.79	$26.04	38,286
2015-11-23	$30.39	$30.60	$30.06	$30.07	$26.29	20,777
2015-11-20	$29.97	$30.52	$29.97	$30.29	$26.48	44,208
2015-11-19	$29.57	$30.11	$29.43	$29.95	$26.18	39,602
2015-11-18	$28.85	$29.49	$28.67	$29.42	$25.72	58,193
2015-11-17	$28.48	$29.28	$28.38	$28.96	$25.32	50,049
2015-11-16	$28.44	$28.64	$28.03	$28.48	$24.90	80,642
2015-11-13	$28.69	$29.07	$28.37	$28.46	$24.88	79,454
2015-11-12	$29.05	$29.19	$28.63	$28.76	$25.14	60,648
2015-11-11	$29.05	$29.55	$29.05	$29.20	$25.53	49,069
2015-11-10	$28.94	$29.29	$28.94	$29.05	$25.40	49,917
2015-11-09	$28.97	$29.16	$28.57	$28.92	$25.28	56,534
2015-11-06	$30.08	$30.08	$28.82	$29.09	$25.43	52,512
2015-11-05	$30.12	$30.34	$30.03	$30.23	$26.43	23,922
2015-11-04	$30.33	$30.64	$30.10	$30.20	$26.23	40,164
2015-11-03	$30.24	$30.42	$30.01	$30.35	$26.36	54,589
2015-11-02	$31.69	$31.76	$30.36	$30.48	$26.47	65,685
2015-10-30	$31.85	$32.05	$31.59	$31.73	$27.56	27,900
2015-10-29	$33.18	$33.49	$31.24	$31.98	$27.78	59,861
2015-10-28	$32.99	$33.84	$32.99	$33.68	$29.25	58,205
2015-10-27	$33.08	$33.49	$32.76	$32.99	$28.66	41,015
2015-10-26	$33.61	$33.65	$33.12	$33.25	$28.88	31,901
2015-10-23	$33.35	$33.65	$32.94	$33.60	$29.18	42,289
2015-10-22	$32.83	$33.49	$32.83	$33.28	$28.91	24,538
2015-10-21	$33.22	$33.22	$32.65	$32.72	$28.42	30,672
2015-10-20	$32.89	$33.24	$32.86	$33.21	$28.85	33,407
2015-10-19	$32.51	$32.96	$32.51	$32.94	$28.61	21,295
2015-10-16	$32.98	$32.99	$32.33	$32.60	$28.32	27,772
2015-10-15	$31.89	$32.80	$31.89	$32.80	$28.49	28,882
2015-10-14	$32.46	$32.75	$31.81	$31.92	$27.73	23,885
2015-10-13	$32.71	$33.00	$32.48	$32.51	$28.24	42,403
2015-10-12	$31.96	$32.81	$31.91	$32.79	$28.48	33,873
2015-10-09	$32.48	$32.50	$31.82	$32.00	$27.80	43,118
2015-10-08	$31.20	$32.46	$31.15	$32.44	$28.18	62,804
2015-10-07	$31.10	$31.41	$31.01	$31.15	$27.06	30,262
2015-10-06	$31.37	$31.55	$31.01	$31.07	$26.99	32,139
2015-10-05	$31.27	$31.70	$31.06	$31.62	$27.47	36,803
2015-10-02	$31.20	$31.32	$30.46	$31.02	$26.94	31,727
2015-10-01	$30.88	$31.38	$30.67	$31.26	$27.15	48,754
2015-09-30	$30.50	$30.98	$30.17	$30.75	$26.71	42,032
2015-09-29	$30.42	$30.68	$30.24	$30.39	$26.40	29,534
2015-09-28	$30.10	$30.65	$30.00	$30.46	$26.46	38,237
2015-09-25	$30.78	$31.00	$30.02	$30.22	$26.25	47,293
2015-09-24	$30.77	$31.20	$30.45	$30.53	$26.52	179,524
2015-09-23	$30.50	$31.13	$30.22	$30.87	$26.81	40,416
2015-09-22	$29.79	$30.40	$29.58	$30.26	$26.28	62,665
2015-09-21	$30.31	$30.39	$29.94	$30.03	$26.08	74,033
2015-09-18	$29.49	$30.13	$29.15	$29.99	$26.05	108,451
2015-09-17	$29.04	$29.97	$28.96	$29.82	$25.90	49,174
2015-09-16	$28.71	$29.29	$28.71	$29.19	$25.35	27,266
2015-09-15	$28.42	$28.83	$28.32	$28.62	$24.86	28,545
2015-09-14	$28.30	$28.68	$28.30	$28.48	$24.74	37,033
2015-09-11	$28.02	$28.37	$27.92	$28.33	$24.61	35,642
2015-09-10	$27.85	$28.20	$27.75	$28.10	$24.41	32,406
2015-09-09	$28.31	$28.31	$27.81	$27.96	$24.29	29,053
2015-09-08	$28.03	$28.33	$27.89	$28.05	$24.36	35,355
2015-09-04	$27.95	$28.00	$27.66	$27.73	$24.09	19,487
2015-09-03	$28.17	$28.37	$28.01	$28.03	$24.35	55,798
2015-09-02	$28.40	$28.67	$28.10	$28.29	$24.57	41,680
2015-09-01	$28.51	$28.55	$28.03	$28.08	$24.39	33,777
2015-08-31	$28.84	$28.90	$28.45	$28.74	$24.96	80,016
2015-08-28	$28.42	$28.88	$28.31	$28.84	$25.05	34,093
2015-08-27	$28.38	$28.89	$28.00	$28.46	$24.72	53,733
2015-08-26	$28.55	$28.67	$28.10	$28.60	$24.84	75,991
2015-08-25	$29.11	$29.13	$28.06	$28.10	$24.41	65,349
2015-08-24	$28.38	$29.39	$27.54	$28.61	$24.85	79,541
2015-08-21	$29.71	$30.10	$28.65	$29.66	$25.76	66,445
2015-08-20	$30.04	$30.56	$29.91	$29.91	$25.98	64,701

SJW Group (SJW) Exchange: NYSE