StoneX Group Inc (SNEX) Stock Profile

Data as of April 17, 2024

$64.09 ($-0.35) -0.54%

StoneX Group Inc - Daily Information

Click for more stock information on StoneX Group Inc.

Daily Information	Data
Date	April 17, 2024
Open	$64.95
Previous Close	$64.09
High	$65.34
Low	$64.03
Adjusted Open	$64.95
Previous Adjusted Close	$64.09
Adjusted High	$65.34
Adjusted Low	$64.03

Invest in StoneX Group Inc (SNEX)

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

Diversify your asset portfolio by buying gold.

Key People StoneX Group Inc

Employee	Position
Sean Michael O'Connor	President, Chief Executive Officer & Director
Xuong Nguyen	Chief Operating Officer
William J. Dunaway	CFO & Principal Accounting Officer
Abbey Perkins	Chief Information Officer
Mark Lowry Maurer	Chief Risk Officer
Glenn Henry Stevens	Chief Executive Officer-Retail Division
Philip Andrew Smith	CEO-Europe, Middle East, Africa & Asia
Charles Lyon	Executive Vice President-INTL FCStone Financial
Kevin T. Murphy	Treasurer
Aaron M. Schroeder	Chief Accounting Officer
David Albert Bolte	Secretary & Deputy General Counsel
Diego Andres Rotsztain	Chief Governance & Legal Officer
John Radziwill	Chairman
Annabelle G. Bexiga	Independent Director
Scott Julian Branch	Independent Non-Executive Director
Bruce W. Krehbiel	Independent Non-Executive Director
Eric N. Parthemore	Independent Non-Executive Director
John Moore Fowler	Independent Non-Executive Director
Diane L. Cooper	Independent Non-Executive Director
Steven A. Kass	Independent Non-Executive Director
Dhamu R. Thamodaran	Director

Company Profile StoneX Group Inc

Exchange: NASDAQ

IPO Date: Nov. 15, 1996

Employees: 700

Sector: Financial Services

Industry: Capital Markets

Website: StoneX Group Inc Website

Address: 7795 SW 6th Street, Suite 401, Miami, FL 33144, USA

Historical Stock Data for StoneX Group Inc (SNEX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-17	$64.95	$65.34	$64.03	$64.09	$64.09	91,687
2024-04-16	$65.00	$65.04	$64.10	$64.44	$64.44	94,537
2024-04-15	$67.20	$67.99	$65.10	$65.22	$65.22	104,904
2024-04-12	$66.84	$67.20	$66.57	$66.79	$66.79	112,057
2024-04-11	$65.58	$67.69	$65.29	$67.52	$67.52	137,170
2024-04-10	$66.19	$66.58	$64.67	$65.65	$65.65	161,246
2024-04-09	$67.10	$67.23	$66.28	$67.16	$67.16	146,796
2024-04-08	$67.00	$67.46	$66.81	$66.89	$66.89	120,064
2024-04-05	$67.07	$68.79	$66.60	$66.78	$66.78	109,775
2024-04-04	$69.24	$69.26	$67.21	$67.42	$67.42	125,165
2024-04-03	$67.73	$68.86	$67.73	$68.63	$68.63	122,643
2024-04-02	$68.71	$68.75	$67.51	$68.29	$68.29	135,034
2024-04-01	$70.26	$70.26	$68.27	$69.25	$69.25	118,458
2024-03-28	$69.72	$70.68	$68.49	$70.26	$70.26	203,469
2024-03-27	$67.66	$69.46	$67.36	$69.34	$69.34	86,923
2024-03-26	$68.05	$68.05	$66.49	$67.18	$67.18	79,403
2024-03-25	$68.00	$68.18	$67.28	$67.68	$67.68	69,700
2024-03-22	$70.01	$70.37	$67.75	$67.93	$67.93	89,229
2024-03-21	$68.54	$70.47	$68.54	$70.29	$70.29	106,927
2024-03-20	$67.63	$68.88	$67.28	$68.54	$68.54	83,944
2024-03-19	$65.72	$67.84	$65.72	$67.57	$67.57	78,507
2024-03-18	$67.10	$67.56	$65.81	$66.03	$66.03	68,344
2024-03-15	$65.65	$67.46	$65.15	$67.10	$67.10	245,174
2024-03-14	$67.06	$67.11	$66.10	$66.85	$66.85	79,945
2024-03-13	$66.95	$67.84	$66.65	$67.39	$67.39	100,142
2024-03-12	$68.46	$69.09	$67.06	$67.11	$67.11	100,178
2024-03-11	$68.07	$68.75	$67.22	$68.62	$68.62	81,222
2024-03-08	$68.99	$69.35	$68.14	$68.48	$68.48	105,480
2024-03-07	$68.53	$69.23	$68.16	$68.43	$68.43	77,348
2024-03-06	$68.95	$69.25	$67.78	$68.06	$68.06	101,428
2024-03-05	$68.03	$69.45	$68.03	$68.82	$68.82	170,053
2024-03-04	$69.42	$70.19	$68.29	$68.36	$68.36	84,615
2024-03-01	$68.94	$69.70	$68.56	$69.68	$69.68	81,092
2024-02-29	$68.99	$69.75	$68.31	$69.26	$69.26	141,459
2024-02-28	$67.02	$68.67	$66.97	$68.24	$68.24	77,626
2024-02-27	$68.32	$68.32	$66.96	$67.26	$67.26	83,564
2024-02-26	$67.28	$68.53	$67.28	$67.97	$67.97	101,850
2024-02-23	$67.19	$68.01	$67.19	$67.76	$67.76	76,467
2024-02-22	$67.38	$67.89	$66.97	$67.37	$67.37	75,141
2024-02-21	$66.88	$67.94	$66.62	$67.56	$67.56	159,783
2024-02-20	$66.00	$67.17	$66.00	$67.02	$67.02	113,582
2024-02-16	$67.58	$67.84	$66.22	$66.70	$66.70	132,442
2024-02-15	$66.90	$67.76	$66.36	$67.29	$67.29	113,926
2024-02-14	$66.07	$66.23	$65.02	$66.09	$66.09	103,447
2024-02-13	$65.82	$66.15	$64.42	$65.36	$65.36	182,903
2024-02-12	$66.38	$67.83	$65.94	$67.33	$67.33	128,288
2024-02-09	$62.68	$66.67	$62.68	$66.27	$66.27	155,516
2024-02-08	$63.44	$64.00	$62.42	$63.03	$63.03	165,150
2024-02-07	$67.65	$68.02	$61.68	$64.23	$64.23	236,098
2024-02-06	$65.50	$65.94	$65.12	$65.68	$65.68	113,164
2024-02-05	$65.06	$65.88	$64.80	$65.50	$65.50	101,829
2024-02-02	$65.82	$66.84	$65.50	$65.61	$65.61	91,211
2024-02-01	$65.62	$66.73	$65.51	$66.51	$66.51	102,742
2024-01-31	$67.58	$67.59	$65.73	$65.75	$65.75	96,820
2024-01-30	$67.11	$67.76	$66.81	$67.54	$67.54	67,882
2024-01-29	$67.04	$67.09	$66.40	$67.03	$67.03	69,868
2024-01-26	$67.75	$67.98	$66.94	$67.34	$67.34	60,985
2024-01-25	$68.41	$68.41	$66.98	$67.31	$67.31	99,848
2024-01-24	$66.67	$68.00	$66.41	$67.71	$67.71	118,052
2024-01-23	$66.33	$66.61	$65.44	$65.84	$65.84	149,624
2024-01-22	$65.85	$66.79	$65.76	$65.89	$65.89	111,777
2024-01-19	$65.99	$65.99	$64.42	$65.38	$65.38	88,047
2024-01-18	$65.62	$65.89	$64.63	$65.50	$65.50	98,170
2024-01-17	$63.76	$65.66	$63.76	$65.63	$65.63	176,124
2024-01-16	$67.85	$67.85	$64.37	$64.53	$64.53	165,894
2024-01-12	$67.56	$68.46	$67.34	$67.86	$67.86	191,568
2024-01-11	$67.39	$67.98	$66.34	$66.87	$66.87	243,493
2024-01-10	$67.12	$68.04	$67.04	$67.67	$67.67	118,059
2024-01-09	$68.99	$68.99	$66.72	$67.50	$67.50	171,700
2024-01-08	$70.92	$71.30	$69.53	$69.86	$69.86	133,608
2024-01-05	$72.53	$73.35	$71.02	$71.02	$71.02	186,289
2024-01-04	$73.16	$74.01	$72.48	$73.00	$73.00	175,797
2024-01-03	$72.29	$73.00	$71.05	$72.56	$72.56	200,787
2024-01-02	$73.63	$73.78	$71.28	$72.30	$72.30	163,737
2023-12-29	$73.45	$74.00	$72.99	$73.83	$73.83	220,931
2023-12-28	$72.83	$73.31	$71.97	$73.23	$73.23	128,246
2023-12-27	$73.10	$73.49	$72.47	$72.96	$72.96	109,260
2023-12-26	$71.35	$73.00	$71.25	$72.72	$72.72	96,649
2023-12-22	$70.82	$72.86	$70.56	$71.35	$71.35	114,730
2023-12-21	$68.54	$70.26	$68.18	$70.26	$70.26	199,463
2023-12-20	$69.41	$70.28	$68.42	$68.49	$68.49	159,559
2023-12-19	$68.21	$69.51	$68.21	$69.40	$69.40	130,887
2023-12-18	$67.49	$68.13	$66.62	$68.02	$68.02	132,573
2023-12-15	$68.21	$68.21	$67.28	$67.37	$67.37	999,114
2023-12-14	$68.00	$69.05	$67.29	$67.74	$67.74	209,050
2023-12-13	$66.15	$67.78	$65.82	$67.78	$67.78	244,905
2023-12-12	$65.89	$66.27	$65.37	$65.92	$65.92	143,606
2023-12-11	$64.03	$66.28	$64.03	$65.79	$65.79	153,295
2023-12-08	$63.31	$64.80	$63.31	$64.15	$64.15	241,152
2023-12-07	$63.22	$64.01	$63.05	$63.52	$63.52	104,351
2023-12-06	$63.99	$65.20	$63.33	$63.64	$63.64	98,275
2023-12-05	$64.40	$65.42	$63.89	$63.93	$63.93	179,709
2023-12-04	$61.14	$64.40	$60.94	$64.25	$64.25	217,906
2023-12-01	$60.65	$61.87	$60.65	$61.15	$61.15	534,736
2023-11-30	$60.73	$61.25	$60.39	$61.13	$61.13	165,438
2023-11-29	$60.61	$61.89	$59.29	$60.76	$60.76	170,629
2023-11-28	$62.53	$62.53	$60.27	$60.60	$60.60	114,905
2023-11-27	$61.45	$63.89	$61.45	$61.72	$61.72	127,791
2023-11-24	$89.45	$94.21	$89.45	$93.99	$93.99	52,710
2023-11-22	$90.89	$90.89	$88.61	$89.50	$89.50	129,017
2023-11-21	$90.45	$91.81	$88.68	$90.00	$90.00	154,630
2023-11-20	$91.76	$91.76	$90.24	$90.34	$90.34	196,594
2023-11-17	$94.58	$96.30	$91.31	$91.56	$91.56	94,971
2023-11-16	$99.67	$100.48	$92.58	$93.24	$93.24	93,834
2023-11-15	$100.39	$101.34	$98.62	$98.75	$98.75	129,939
2023-11-14	$100.13	$101.97	$99.99	$101.01	$101.01	109,431
2023-11-13	$97.91	$99.83	$97.60	$98.57	$98.57	60,770
2023-11-10	$97.49	$99.47	$97.14	$99.00	$99.00	86,851
2023-11-09	$96.00	$97.05	$95.92	$96.82	$96.82	39,578
2023-11-08	$98.46	$98.46	$95.83	$95.99	$95.99	33,330
2023-11-07	$97.09	$97.94	$96.87	$97.35	$97.35	27,813
2023-11-06	$97.42	$98.22	$96.98	$97.90	$97.90	41,225
2023-11-03	$96.48	$98.28	$96.48	$97.42	$97.42	43,015
2023-11-02	$96.38	$96.38	$94.59	$94.98	$94.98	41,125
2023-11-01	$95.01	$95.98	$93.51	$95.52	$95.52	72,348
2023-10-31	$94.58	$95.72	$94.41	$95.32	$95.32	37,788
2023-10-30	$93.48	$95.38	$92.78	$94.58	$94.58	53,247
2023-10-27	$91.01	$92.75	$90.15	$92.07	$92.07	73,869
2023-10-26	$89.28	$92.14	$88.99	$91.41	$91.41	51,807
2023-10-25	$86.92	$89.55	$86.19	$88.70	$88.70	83,951
2023-10-24	$87.36	$88.15	$86.94	$87.69	$87.69	33,929
2023-10-23	$87.22	$89.11	$86.37	$86.78	$86.78	54,191
2023-10-20	$90.29	$90.29	$87.63	$87.76	$87.76	116,360
2023-10-19	$90.59	$91.96	$89.73	$89.77	$89.77	47,642
2023-10-18	$92.95	$92.95	$90.44	$90.85	$90.85	46,100
2023-10-17	$91.92	$94.37	$91.92	$93.60	$93.60	59,258
2023-10-16	$92.34	$94.23	$92.34	$92.50	$92.50	36,451
2023-10-13	$94.38	$94.38	$91.92	$91.94	$91.94	65,303
2023-10-12	$94.89	$94.89	$93.34	$94.15	$94.15	46,318
2023-10-11	$94.47	$96.35	$94.25	$94.49	$94.49	34,346
2023-10-10	$96.36	$96.85	$94.95	$94.98	$94.98	48,766
2023-10-09	$95.08	$96.83	$94.76	$95.94	$95.94	29,962
2023-10-06	$93.07	$96.50	$92.87	$95.82	$95.82	58,990
2023-10-05	$92.46	$93.63	$92.46	$93.38	$93.38	75,337
2023-10-04	$93.93	$94.14	$92.65	$93.17	$93.17	63,774
2023-10-03	$95.63	$95.63	$93.32	$94.22	$94.22	37,042
2023-10-02	$96.20	$97.25	$94.74	$96.38	$96.38	58,546
2023-09-29	$99.22	$99.22	$96.34	$96.92	$96.92	83,661
2023-09-28	$96.04	$99.28	$96.04	$98.78	$98.78	81,240
2023-09-27	$95.10	$96.92	$94.71	$96.06	$96.06	89,848
2023-09-26	$95.89	$95.89	$94.56	$95.00	$95.00	66,843
2023-09-25	$95.68	$96.50	$95.50	$96.32	$96.32	36,456
2023-09-22	$95.71	$96.75	$94.76	$95.74	$95.74	40,429
2023-09-21	$94.18	$97.25	$93.70	$96.25	$96.25	75,659
2023-09-20	$95.10	$95.10	$94.25	$94.42	$94.42	53,856
2023-09-19	$94.77	$95.08	$94.38	$94.54	$94.54	44,878
2023-09-18	$93.67	$95.37	$93.62	$95.05	$95.05	77,535
2023-09-15	$92.92	$93.58	$92.37	$93.32	$93.32	255,662
2023-09-14	$91.76	$93.39	$90.79	$92.92	$92.92	75,407
2023-09-13	$92.05	$92.10	$90.39	$90.79	$90.79	59,837
2023-09-12	$91.17	$92.64	$91.02	$92.14	$92.14	47,685
2023-09-11	$91.08	$91.67	$90.77	$91.12	$91.12	44,265
2023-09-08	$90.55	$91.00	$89.61	$90.96	$90.96	40,676
2023-09-07	$92.18	$92.18	$89.70	$90.58	$90.58	85,419
2023-09-06	$91.69	$92.29	$90.27	$92.25	$92.25	75,043
2023-09-05	$93.51	$93.65	$91.21	$91.46	$91.46	70,723
2023-09-01	$93.93	$95.40	$93.59	$94.23	$94.23	64,364
2023-08-31	$94.75	$95.61	$93.51	$93.88	$93.88	135,331
2023-08-30	$95.36	$95.96	$94.74	$95.05	$95.05	39,171
2023-08-29	$96.49	$96.57	$95.64	$95.92	$95.92	28,214
2023-08-28	$96.10	$97.36	$95.69	$96.06	$96.06	29,442
2023-08-25	$96.70	$96.90	$94.85	$95.88	$95.88	40,571
2023-08-24	$95.28	$96.98	$95.28	$96.12	$96.12	79,245
2023-08-23	$96.43	$96.43	$95.09	$95.64	$95.64	41,789
2023-08-22	$99.30	$99.80	$95.79	$96.13	$96.13	34,362
2023-08-21	$97.53	$99.09	$96.48	$98.92	$98.92	96,665
2023-08-18	$95.46	$97.83	$95.42	$97.67	$97.67	63,434
2023-08-17	$95.92	$97.16	$94.65	$96.23	$96.23	64,360
2023-08-16	$95.41	$95.79	$94.41	$95.48	$95.48	55,084
2023-08-15	$96.07	$97.10	$95.08	$95.73	$95.73	49,218
2023-08-14	$95.15	$97.79	$94.45	$96.76	$96.76	61,065
2023-08-11	$94.50	$96.16	$94.50	$95.54	$95.54	37,056
2023-08-10	$96.05	$96.98	$94.38	$94.45	$94.45	35,238
2023-08-09	$96.80	$97.50	$94.91	$95.13	$95.13	42,552
2023-08-08	$98.34	$98.34	$94.18	$97.00	$97.00	57,557
2023-08-07	$98.32	$100.28	$98.32	$99.60	$99.60	55,386
2023-08-04	$98.12	$99.35	$97.46	$97.94	$97.94	69,480
2023-08-03	$100.00	$102.00	$97.71	$98.25	$98.25	95,079
2023-08-02	$92.09	$92.38	$90.82	$91.36	$91.36	44,388
2023-08-01	$91.56	$93.22	$91.24	$93.10	$93.10	42,433
2023-07-31	$91.10	$93.21	$91.10	$92.01	$92.01	57,796
2023-07-28	$91.60	$92.40	$90.98	$91.15	$91.15	44,899
2023-07-27	$92.53	$92.64	$90.23	$91.18	$91.18	70,941
2023-07-26	$90.85	$92.06	$90.60	$91.90	$91.90	32,454
2023-07-25	$90.55	$91.45	$90.18	$91.13	$91.13	41,737
2023-07-24	$90.52	$91.32	$90.22	$90.88	$90.88	32,429
2023-07-21	$90.65	$91.12	$90.02	$90.59	$90.59	35,846
2023-07-20	$90.50	$90.71	$89.13	$90.34	$90.34	49,570
2023-07-19	$90.63	$91.48	$90.20	$90.35	$90.35	46,441
2023-07-18	$89.35	$90.77	$89.35	$90.62	$90.62	55,421
2023-07-17	$88.42	$89.65	$88.42	$89.27	$89.27	38,977
2023-07-14	$91.10	$91.10	$88.58	$88.71	$88.71	48,678
2023-07-13	$89.89	$91.46	$89.89	$90.82	$90.82	56,543
2023-07-12	$88.37	$90.59	$87.97	$89.97	$89.97	72,142
2023-07-11	$82.94	$87.21	$82.94	$87.03	$87.03	76,732
2023-07-10	$82.44	$83.65	$81.18	$82.92	$82.92	53,801
2023-07-07	$82.25	$83.27	$82.17	$82.31	$82.31	63,070
2023-07-06	$81.49	$82.45	$80.83	$82.44	$82.44	62,526
2023-07-05	$83.24	$83.24	$82.07	$82.50	$82.50	65,960
2023-07-03	$82.84	$84.10	$82.84	$83.47	$83.47	26,009
2023-06-30	$83.78	$84.40	$82.95	$83.08	$83.08	90,839
2023-06-29	$82.26	$84.07	$82.26	$83.38	$83.38	56,689
2023-06-28	$83.69	$84.05	$81.83	$82.08	$82.08	43,504
2023-06-27	$83.56	$84.55	$83.56	$83.56	$83.56	35,807
2023-06-26	$83.76	$85.21	$83.39	$83.47	$83.47	58,922
2023-06-23	$85.02	$86.00	$82.00	$84.22	$84.22	172,959
2023-06-22	$87.60	$87.60	$85.44	$85.92	$85.92	47,927
2023-06-21	$88.91	$89.62	$87.88	$87.88	$87.88	57,927
2023-06-20	$89.85	$90.10	$88.37	$89.40	$89.40	41,967
2023-06-16	$91.18	$91.18	$88.72	$89.95	$89.95	208,331
2023-06-15	$90.69	$91.40	$89.14	$90.47	$90.47	85,713
2023-06-14	$89.37	$91.88	$88.67	$91.48	$91.48	73,263
2023-06-13	$87.81	$90.62	$87.73	$89.33	$89.33	70,972
2023-06-12	$87.56	$88.05	$86.76	$87.47	$87.47	53,649
2023-06-09	$87.38	$88.01	$86.75	$87.75	$87.75	38,061
2023-06-08	$86.56	$87.67	$86.17	$87.35	$87.35	76,007
2023-06-07	$85.67	$87.14	$85.27	$86.72	$86.72	90,904
2023-06-06	$83.01	$85.19	$81.67	$85.00	$85.00	88,794
2023-06-05	$83.56	$83.56	$80.80	$83.04	$83.04	87,158
2023-06-02	$80.06	$84.36	$80.06	$84.08	$84.08	97,362
2023-06-01	$80.45	$80.53	$79.47	$79.73	$79.73	89,853
2023-05-31	$80.47	$81.07	$79.40	$80.29	$80.29	112,778
2023-05-30	$82.36	$84.49	$80.52	$80.54	$80.54	49,779
2023-05-26	$82.24	$83.55	$81.93	$82.77	$82.77	52,776
2023-05-25	$81.26	$82.63	$80.67	$82.53	$82.53	66,830
2023-05-24	$83.92	$84.31	$81.36	$81.86	$81.86	53,655
2023-05-23	$84.36	$85.73	$84.36	$84.49	$84.49	70,041
2023-05-22	$85.42	$85.55	$83.93	$84.36	$84.36	67,165
2023-05-19	$85.67	$86.19	$84.40	$84.93	$84.93	53,156
2023-05-18	$85.20	$85.84	$83.46	$84.34	$84.34	96,799
2023-05-17	$85.46	$86.60	$84.73	$85.69	$85.69	154,089
2023-05-16	$85.83	$86.28	$85.29	$85.32	$85.32	97,370
2023-05-15	$86.13	$87.62	$85.67	$86.61	$86.61	135,578
2023-05-12	$82.22	$86.62	$82.09	$86.20	$86.20	140,150
2023-05-11	$82.69	$83.45	$81.44	$81.45	$81.45	104,458
2023-05-10	$84.50	$84.50	$82.39	$83.91	$83.91	80,608
2023-05-09	$82.77	$84.79	$81.72	$83.52	$83.52	87,668
2023-05-08	$88.25	$88.35	$83.21	$83.38	$83.38	107,536
2023-05-05	$84.47	$89.17	$84.16	$87.94	$87.94	122,512
2023-05-04	$89.19	$89.19	$74.43	$82.51	$82.51	376,477
2023-05-03	$95.96	$97.02	$94.78	$94.78	$94.78	96,860
2023-05-02	$98.82	$98.82	$94.21	$95.76	$95.76	73,017
2023-05-01	$97.98	$99.54	$97.98	$99.37	$99.37	70,880
2023-04-28	$95.48	$98.31	$95.19	$98.07	$98.07	85,724
2023-04-27	$96.29	$96.74	$95.11	$96.13	$96.13	42,784
2023-04-26	$98.32	$98.32	$95.71	$96.25	$96.25	55,821
2023-04-25	$100.10	$100.43	$98.47	$98.48	$98.48	53,310
2023-04-24	$102.24	$103.07	$100.88	$101.15	$101.15	74,462
2023-04-21	$103.28	$103.70	$101.72	$102.53	$102.53	67,294
2023-04-20	$103.70	$103.89	$102.05	$103.64	$103.64	211,914
2023-04-19	$103.38	$104.46	$102.83	$104.25	$104.25	52,533
2023-04-18	$103.29	$104.24	$102.72	$104.04	$104.04	60,680
2023-04-17	$102.75	$103.16	$101.68	$102.92	$102.92	59,989
2023-04-14	$103.24	$104.06	$102.49	$103.28	$103.28	57,697
2023-04-13	$101.22	$102.70	$101.18	$102.66	$102.66	60,845
2023-04-12	$99.42	$101.85	$99.42	$101.40	$101.40	61,365
2023-04-11	$99.92	$101.24	$99.22	$99.26	$99.26	57,536
2023-04-10	$99.06	$100.27	$98.93	$99.50	$99.50	84,670
2023-04-06	$98.63	$99.50	$97.98	$99.08	$99.08	60,335
2023-04-05	$97.99	$98.55	$97.35	$98.47	$98.47	51,217
2023-04-04	$102.00	$102.40	$98.01	$98.91	$98.91	87,249
2023-04-03	$103.89	$104.13	$101.44	$102.04	$102.04	127,238
2023-03-31	$101.27	$103.99	$100.83	$103.53	$103.53	273,315
2023-03-30	$101.70	$103.15	$100.30	$101.09	$101.09	102,431
2023-03-29	$101.51	$102.11	$100.27	$101.02	$101.02	96,181
2023-03-28	$99.84	$101.09	$99.46	$100.67	$100.67	80,676
2023-03-27	$98.43	$99.93	$96.77	$99.83	$99.83	90,432
2023-03-24	$95.94	$97.11	$92.93	$96.89	$96.89	115,356
2023-03-23	$95.31	$97.10	$94.26	$96.53	$96.53	133,922
2023-03-22	$98.00	$98.00	$94.42	$94.55	$94.55	56,259
2023-03-21	$96.86	$98.45	$96.69	$98.00	$98.00	103,759
2023-03-20	$92.53	$95.09	$92.00	$94.80	$94.80	116,192
2023-03-17	$93.92	$93.92	$91.57	$91.73	$91.73	228,368
2023-03-16	$90.40	$94.47	$89.51	$94.10	$94.10	129,077
2023-03-15	$92.13	$92.13	$89.49	$91.49	$91.49	141,993
2023-03-14	$92.24	$96.20	$92.24	$94.88	$94.88	121,812
2023-03-13	$95.95	$96.31	$90.35	$91.52	$91.52	169,959
2023-03-10	$100.87	$100.87	$97.65	$97.80	$97.80	115,287
2023-03-09	$105.07	$105.07	$101.71	$101.73	$101.73	112,697
2023-03-08	$104.52	$106.35	$104.47	$105.01	$105.01	119,251
2023-03-07	$103.80	$104.51	$103.27	$104.50	$104.50	114,039
2023-03-06	$103.84	$104.20	$103.29	$103.52	$103.52	102,847
2023-03-03	$103.74	$104.41	$103.06	$104.17	$104.17	110,520
2023-03-02	$102.09	$103.74	$101.32	$103.74	$103.74	64,797
2023-03-01	$100.53	$102.70	$100.53	$102.60	$102.60	121,985
2023-02-28	$100.40	$103.74	$100.40	$100.83	$100.83	134,658
2023-02-27	$100.35	$101.11	$99.24	$100.07	$100.07	88,350
2023-02-24	$99.41	$100.37	$98.92	$99.99	$99.99	61,904
2023-02-23	$100.73	$101.84	$99.48	$99.67	$99.67	86,925
2023-02-22	$100.98	$101.76	$99.48	$100.63	$100.63	123,351
2023-02-21	$102.83	$103.03	$101.14	$101.17	$101.17	162,978
2023-02-17	$103.58	$104.36	$103.43	$103.73	$103.73	115,471
2023-02-16	$104.54	$104.81	$103.19	$103.26	$103.26	127,500
2023-02-15	$103.16	$105.39	$102.84	$104.86	$104.86	131,526
2023-02-14	$104.00	$104.40	$102.77	$103.68	$103.68	212,781
2023-02-13	$103.58	$103.96	$101.97	$103.62	$103.62	155,352
2023-02-10	$100.00	$104.55	$99.47	$103.96	$103.96	237,844
2023-02-09	$99.86	$100.09	$97.04	$99.14	$99.14	139,554
2023-02-08	$93.00	$102.00	$90.63	$99.75	$99.75	338,061
2023-02-07	$87.90	$89.82	$87.72	$89.59	$89.59	104,232
2023-02-06	$90.17	$90.19	$87.83	$88.38	$88.38	127,499
2023-02-03	$86.96	$90.45	$86.93	$90.17	$90.17	182,573
2023-02-02	$88.20	$89.02	$86.52	$86.96	$86.96	161,371
2023-02-01	$87.44	$89.21	$87.03	$88.19	$88.19	99,750
2023-01-31	$86.37	$87.91	$85.81	$87.88	$87.88	140,801
2023-01-30	$86.55	$87.61	$85.72	$85.84	$85.84	72,798
2023-01-27	$89.74	$89.74	$86.56	$86.65	$86.65	76,110
2023-01-26	$89.00	$90.21	$89.00	$90.06	$90.06	114,092
2023-01-25	$87.14	$88.92	$86.59	$88.73	$88.73	108,881
2023-01-24	$84.73	$88.52	$83.70	$87.29	$87.29	223,096
2023-01-23	$91.15	$91.69	$82.88	$84.61	$84.61	279,685
2023-01-20	$92.88	$94.97	$90.74	$91.44	$91.44	133,456
2023-01-19	$93.10	$93.10	$91.73	$92.15	$92.15	93,932
2023-01-18	$94.22	$94.96	$93.49	$93.70	$93.70	78,539
2023-01-17	$94.00	$94.50	$93.11	$94.04	$94.04	79,901
2023-01-13	$92.53	$93.94	$91.92	$93.61	$93.61	97,443
2023-01-12	$93.00	$93.68	$91.20	$93.12	$93.12	128,136
2023-01-11	$93.93	$93.93	$91.85	$92.29	$92.29	133,604
2023-01-10	$95.37	$95.86	$93.97	$94.12	$94.12	94,360
2023-01-09	$96.00	$97.29	$94.74	$94.99	$94.99	67,235
2023-01-06	$95.29	$97.10	$94.00	$95.77	$95.77	72,456
2023-01-05	$94.01	$95.36	$93.30	$94.90	$94.90	73,960
2023-01-04	$96.19	$96.61	$94.39	$94.63	$94.63	72,449
2023-01-03	$95.12	$96.01	$94.19	$95.40	$95.40	76,981
2022-12-30	$96.22	$96.63	$94.08	$95.30	$95.30	99,976
2022-12-29	$96.13	$97.97	$96.00	$96.68	$96.68	60,831
2022-12-28	$95.91	$96.22	$95.10	$95.47	$95.47	44,370
2022-12-27	$96.77	$97.10	$95.67	$96.25	$96.25	42,944
2022-12-23	$97.03	$97.58	$96.49	$96.55	$96.55	44,112
2022-12-22	$98.47	$98.55	$95.11	$96.84	$96.84	64,755
2022-12-21	$97.47	$98.59	$97.20	$98.55	$98.55	100,119
2022-12-20	$94.68	$96.49	$94.59	$96.40	$96.40	108,757
2022-12-19	$92.14	$94.22	$91.96	$94.09	$94.09	98,075
2022-12-16	$90.36	$92.32	$89.52	$91.97	$91.97	767,155
2022-12-15	$92.38	$94.16	$89.72	$90.83	$90.83	149,095
2022-12-14	$95.23	$95.99	$92.41	$93.03	$93.03	97,517
2022-12-13	$96.06	$97.84	$94.87	$95.51	$95.51	128,105
2022-12-12	$93.63	$95.24	$91.26	$93.36	$93.36	111,533
2022-12-09	$95.21	$95.49	$93.39	$93.39	$93.39	109,766
2022-12-08	$96.47	$97.79	$94.95	$95.84	$95.84	72,187
2022-12-07	$98.07	$98.36	$95.52	$96.44	$96.44	95,679
2022-12-06	$98.64	$99.56	$97.37	$98.16	$98.16	90,801
2022-12-05	$102.21	$103.00	$97.21	$98.38	$98.38	77,911
2022-12-02	$102.23	$103.00	$101.24	$102.93	$102.93	72,645
2022-12-01	$101.25	$102.91	$100.41	$102.80	$102.80	112,959
2022-11-30	$100.33	$101.89	$98.60	$101.47	$101.47	150,573
2022-11-29	$98.08	$100.90	$97.13	$99.94	$99.94	84,829
2022-11-28	$99.37	$100.39	$97.51	$98.11	$98.11	112,549
2022-11-25	$99.15	$100.72	$99.15	$100.32	$100.32	37,279
2022-11-23	$102.28	$102.30	$99.72	$100.33	$100.33	60,902
2022-11-22	$98.00	$102.91	$97.78	$101.65	$101.65	173,900
2022-11-21	$96.29	$97.27	$96.22	$96.57	$96.57	103,567
2022-11-18	$97.74	$97.74	$95.47	$95.97	$95.97	81,817
2022-11-17	$94.64	$97.02	$93.93	$96.47	$96.47	72,021
2022-11-16	$97.17	$97.22	$94.66	$95.48	$95.48	70,312
2022-11-15	$95.53	$99.00	$94.34	$96.60	$96.60	186,345
2022-11-14	$93.90	$95.86	$92.92	$94.38	$94.38	80,815
2022-11-11	$95.65	$96.27	$94.14	$94.14	$94.14	40,588
2022-11-10	$94.56	$96.13	$94.56	$95.24	$95.24	71,410
2022-11-09	$93.49	$93.93	$91.80	$92.38	$92.38	42,280
2022-11-08	$93.22	$94.04	$92.20	$93.64	$93.64	64,565
2022-11-07	$92.50	$93.61	$91.49	$92.89	$92.89	54,938
2022-11-04	$90.70	$92.53	$90.41	$92.52	$92.52	68,287
2022-11-03	$90.91	$90.99	$89.69	$89.70	$89.70	46,841
2022-11-02	$91.40	$93.91	$91.30	$91.82	$91.82	73,961
2022-11-01	$94.61	$94.61	$91.71	$91.71	$91.71	65,156
2022-10-31	$96.29	$96.29	$93.23	$93.32	$93.32	73,712
2022-10-28	$93.75	$96.63	$93.75	$96.00	$96.00	67,035
2022-10-27	$93.47	$94.78	$93.05	$93.23	$93.23	48,095
2022-10-26	$92.64	$93.83	$92.14	$92.53	$92.53	57,555
2022-10-25	$91.18	$92.12	$91.18	$91.81	$91.81	53,606
2022-10-24	$92.86	$92.86	$91.42	$91.43	$91.43	43,260
2022-10-21	$88.91	$92.33	$88.90	$91.82	$91.82	74,265
2022-10-20	$88.81	$89.18	$87.16	$88.17	$88.17	45,473
2022-10-19	$88.15	$89.23	$87.81	$88.90	$88.90	34,693
2022-10-18	$88.39	$89.78	$88.08	$88.88	$88.88	54,802
2022-10-17	$88.01	$89.42	$87.30	$87.50	$87.50	93,077
2022-10-14	$89.58	$90.48	$86.17	$86.65	$86.65	62,403
2022-10-13	$84.90	$89.44	$83.33	$89.23	$89.23	56,109
2022-10-12	$86.42	$88.38	$84.66	$85.91	$85.91	40,082
2022-10-11	$84.92	$87.51	$84.92	$86.23	$86.23	90,891
2022-10-10	$85.09	$86.54	$84.94	$85.31	$85.31	36,736
2022-10-07	$86.93	$87.90	$84.46	$85.00	$85.00	57,845
2022-10-06	$88.17	$89.51	$87.37	$87.47	$87.47	34,701
2022-10-05	$87.35	$88.97	$86.98	$88.45	$88.45	50,630
2022-10-04	$85.12	$87.63	$85.11	$87.52	$87.52	59,507
2022-10-03	$83.34	$85.05	$82.55	$84.12	$84.12	51,185
2022-09-30	$82.03	$84.54	$82.03	$82.94	$82.94	142,093
2022-09-29	$82.46	$82.46	$80.69	$82.00	$82.00	75,638
2022-09-28	$81.54	$83.54	$80.01	$83.29	$83.29	77,185
2022-09-27	$81.70	$82.54	$80.42	$81.34	$81.34	82,844
2022-09-26	$79.78	$81.28	$79.78	$81.11	$81.11	77,026
2022-09-23	$81.37	$81.37	$78.19	$80.25	$80.25	120,540
2022-09-22	$82.68	$82.68	$80.62	$82.27	$82.27	88,483
2022-09-21	$84.54	$85.16	$82.89	$83.04	$83.04	51,144
2022-09-20	$86.10	$86.97	$83.31	$84.24	$84.24	77,066
2022-09-19	$83.50	$86.38	$83.50	$86.37	$86.37	58,780
2022-09-16	$84.54	$84.54	$82.49	$84.37	$84.37	118,047
2022-09-15	$85.55	$86.06	$84.39	$84.97	$84.97	54,720
2022-09-14	$85.75	$86.55	$85.18	$86.17	$86.17	53,390
2022-09-13	$87.45	$87.69	$85.67	$85.69	$85.69	66,214
2022-09-12	$87.87	$89.33	$87.37	$89.12	$89.12	54,908
2022-09-09	$86.52	$88.00	$86.41	$87.26	$87.26	45,986
2022-09-08	$86.81	$86.81	$84.80	$85.79	$85.79	76,880
2022-09-07	$86.27	$87.42	$86.27	$86.97	$86.97	77,544
2022-09-06	$89.09	$89.23	$86.02	$86.82	$86.82	90,483
2022-09-02	$91.74	$92.83	$88.89	$89.29	$89.29	51,710
2022-09-01	$92.14	$93.24	$89.87	$90.92	$90.92	99,060
2022-08-31	$93.44	$93.55	$92.40	$92.84	$92.84	72,895
2022-08-30	$93.45	$93.72	$91.74	$93.50	$93.50	73,568
2022-08-29	$93.14	$94.23	$92.73	$93.40	$93.40	57,350
2022-08-26	$96.08	$96.98	$93.75	$93.86	$93.86	46,566
2022-08-25	$94.53	$95.90	$94.13	$95.60	$95.60	58,915
2022-08-24	$93.77	$94.61	$93.52	$94.36	$94.36	37,397
2022-08-23	$94.13	$95.00	$94.03	$94.21	$94.21	57,394
2022-08-22	$94.60	$95.04	$93.80	$94.24	$94.24	72,555
2022-08-19	$95.22	$95.43	$93.77	$95.34	$95.34	53,409
2022-08-18	$95.64	$96.65	$95.01	$95.87	$95.87	43,144
2022-08-17	$94.08	$96.17	$93.52	$95.64	$95.64	64,384
2022-08-16	$95.00	$95.67	$94.32	$95.00	$95.00	84,407
2022-08-15	$95.83	$98.13	$94.35	$95.26	$95.26	107,120
2022-08-12	$94.11	$96.14	$93.31	$95.92	$95.92	87,864
2022-08-11	$92.40	$94.28	$91.46	$93.79	$93.79	88,780
2022-08-10	$93.50	$93.50	$91.96	$92.15	$92.15	119,294
2022-08-09	$90.00	$93.16	$89.33	$92.79	$92.79	107,771
2022-08-08	$89.28	$90.95	$88.56	$89.90	$89.90	152,822
2022-08-05	$88.87	$90.61	$87.54	$89.58	$89.58	107,700
2022-08-04	$88.85	$94.32	$87.44	$89.78	$89.78	207,255
2022-08-03	$87.96	$88.31	$86.04	$87.50	$87.50	109,945
2022-08-02	$86.76	$88.25	$84.53	$87.36	$87.36	87,804
2022-08-01	$86.94	$87.09	$85.87	$86.76	$86.76	74,281
2022-07-29	$87.45	$88.86	$87.01	$87.13	$87.13	107,814
2022-07-28	$85.42	$87.30	$84.95	$87.26	$87.26	105,946
2022-07-27	$85.49	$85.83	$84.34	$85.44	$85.44	72,254
2022-07-26	$83.70	$85.16	$83.70	$84.57	$84.57	53,172
2022-07-25	$83.44	$84.46	$82.63	$83.79	$83.79	73,567
2022-07-22	$83.37	$83.76	$81.74	$82.75	$82.75	81,524
2022-07-21	$82.92	$83.38	$82.05	$83.00	$83.00	100,621
2022-07-20	$83.94	$84.37	$83.02	$83.73	$83.73	77,778
2022-07-19	$82.61	$85.24	$82.61	$84.14	$84.14	125,016
2022-07-18	$82.64	$83.36	$81.64	$81.65	$81.65	71,961
2022-07-15	$80.62	$82.30	$78.96	$82.24	$82.24	87,325
2022-07-14	$76.86	$79.68	$76.49	$79.30	$79.30	64,682
2022-07-13	$78.37	$79.16	$77.46	$78.29	$78.29	81,541
2022-07-12	$77.11	$81.05	$77.11	$78.85	$78.85	108,321
2022-07-11	$74.58	$77.45	$74.58	$76.97	$76.97	77,104
2022-07-08	$75.21	$76.10	$74.20	$74.70	$74.70	46,769
2022-07-07	$76.03	$77.12	$75.20	$75.54	$75.54	63,939
2022-07-06	$77.79	$77.79	$75.44	$75.89	$75.89	53,714
2022-07-05	$78.67	$79.25	$76.73	$78.33	$78.33	94,806
2022-07-01	$77.40	$80.00	$77.40	$79.50	$79.50	90,915
2022-06-30	$75.51	$78.44	$73.10	$78.07	$78.07	80,329
2022-06-29	$76.17	$76.79	$74.36	$76.54	$76.54	78,665
2022-06-28	$75.86	$77.06	$75.34	$76.04	$76.04	53,953
2022-06-27	$74.85	$75.78	$74.31	$75.54	$75.54	57,205
2022-06-24	$72.16	$74.94	$72.16	$74.22	$74.22	124,994
2022-06-23	$72.16	$72.98	$71.24	$71.95	$71.95	59,157
2022-06-22	$72.81	$73.00	$71.99	$72.47	$72.47	53,968
2022-06-21	$73.35	$74.76	$72.80	$73.28	$73.28	74,302
2022-06-17	$72.43	$73.94	$71.62	$72.90	$72.90	236,693
2022-06-16	$73.01	$73.20	$71.25	$72.24	$72.24	68,717
2022-06-15	$73.98	$75.53	$72.01	$74.32	$74.32	50,285
2022-06-14	$73.46	$74.33	$72.73	$73.32	$73.32	38,645
2022-06-13	$74.12	$74.28	$71.82	$73.06	$73.06	54,488
2022-06-10	$78.72	$78.72	$75.47	$75.65	$75.65	57,161
2022-06-09	$79.38	$79.50	$77.96	$79.29	$79.29	48,512
2022-06-08	$80.06	$81.05	$79.18	$79.76	$79.76	85,245
2022-06-07	$78.84	$80.33	$78.66	$80.23	$80.23	109,683
2022-06-06	$78.44	$79.84	$77.96	$79.31	$79.31	148,766
2022-06-03	$78.41	$78.98	$76.85	$78.14	$78.14	80,705
2022-06-02	$75.39	$78.47	$75.39	$78.43	$78.43	221,262
2022-06-01	$75.48	$75.87	$74.39	$74.98	$74.98	56,185
2022-05-31	$74.14	$75.44	$73.63	$75.07	$75.07	76,682
2022-05-27	$74.22	$75.03	$74.02	$74.94	$74.94	31,874
2022-05-26	$72.75	$74.47	$72.75	$73.69	$73.69	33,761
2022-05-25	$72.05	$72.97	$71.20	$72.29	$72.29	47,131
2022-05-24	$71.38	$72.56	$69.95	$72.23	$72.23	37,282
2022-05-23	$72.91	$73.00	$71.58	$71.77	$71.77	54,819
2022-05-20	$73.12	$73.12	$71.00	$71.81	$71.81	48,127
2022-05-19	$71.58	$73.16	$71.58	$72.60	$72.60	62,828
2022-05-18	$73.55	$73.93	$71.88	$72.03	$72.03	83,456
2022-05-17	$71.70	$73.71	$71.70	$73.71	$73.71	45,956
2022-05-16	$70.32	$71.25	$69.16	$70.64	$70.64	39,968
2022-05-13	$70.66	$72.60	$70.48	$71.02	$71.02	40,074
2022-05-12	$71.92	$71.92	$68.94	$70.15	$70.15	30,428
2022-05-11	$70.88	$73.36	$70.80	$71.61	$71.61	46,505
2022-05-10	$73.35	$74.35	$69.07	$70.71	$70.71	67,638
2022-05-09	$72.07	$73.01	$71.20	$72.94	$72.94	78,198
2022-05-06	$75.56	$75.75	$72.11	$72.17	$72.17	58,633
2022-05-05	$73.00	$77.00	$72.49	$75.17	$75.17	156,863
2022-05-04	$69.29	$70.43	$68.27	$70.43	$70.43	45,555
2022-05-03	$68.03	$69.37	$67.85	$69.17	$69.17	51,686
2022-05-02	$67.55	$69.14	$67.02	$68.30	$68.30	62,143
2022-04-29	$68.94	$69.27	$67.52	$67.78	$67.78	55,237
2022-04-28	$68.89	$70.14	$68.03	$69.35	$69.35	43,605
2022-04-27	$68.68	$69.65	$67.71	$68.13	$68.13	56,252
2022-04-26	$69.39	$69.89	$68.66	$68.90	$68.90	57,318
2022-04-25	$68.18	$70.55	$67.49	$70.15	$70.15	68,706
2022-04-22	$71.21	$71.21	$68.55	$68.90	$68.90	48,999
2022-04-21	$74.20	$74.20	$71.02	$71.21	$71.21	46,692
2022-04-20	$73.35	$74.40	$72.92	$73.50	$73.50	62,546
2022-04-19	$71.33	$73.37	$71.33	$72.96	$72.96	44,408
2022-04-18	$71.45	$71.79	$70.85	$71.49	$71.49	35,860
2022-04-14	$71.44	$71.94	$70.99	$71.94	$71.94	49,037
2022-04-13	$70.96	$71.93	$70.96	$71.60	$71.60	30,750
2022-04-12	$70.41	$71.85	$70.41	$70.98	$70.98	59,727
2022-04-11	$72.66	$74.42	$70.10	$70.31	$70.31	69,558
2022-04-08	$73.48	$74.28	$72.64	$72.68	$72.68	42,462
2022-04-07	$73.00	$74.09	$72.65	$73.56	$73.56	47,225
2022-04-06	$72.98	$73.80	$72.36	$73.07	$73.07	55,694
2022-04-05	$75.43	$75.47	$73.38	$73.62	$73.62	57,101
2022-04-04	$75.54	$76.00	$74.54	$75.30	$75.30	38,205
2022-04-01	$74.63	$75.58	$74.32	$75.51	$75.51	81,134
2022-03-31	$75.37	$75.96	$74.00	$74.23	$74.23	47,276
2022-03-30	$77.08	$77.32	$75.36	$75.59	$75.59	66,228
2022-03-29	$76.89	$77.50	$76.01	$76.95	$76.95	73,214
2022-03-28	$77.06	$77.32	$75.91	$76.13	$76.13	43,190
2022-03-25	$77.49	$77.49	$76.08	$76.89	$76.89	72,043
2022-03-24	$75.85	$77.20	$75.66	$77.15	$77.15	53,804
2022-03-23	$76.32	$76.93	$75.50	$75.81	$75.81	129,551
2022-03-22	$76.02	$77.49	$76.02	$77.00	$77.00	61,108
2022-03-21	$76.06	$77.18	$74.94	$76.36	$76.36	57,674
2022-03-18	$76.00	$76.26	$74.81	$75.65	$75.65	169,501
2022-03-17	$74.27	$75.67	$73.66	$75.56	$75.56	58,502
2022-03-16	$72.57	$74.75	$72.15	$74.60	$74.60	115,942
2022-03-15	$72.97	$73.50	$71.05	$71.69	$71.69	74,651
2022-03-14	$71.91	$72.50	$71.38	$72.11	$72.11	88,174
2022-03-11	$71.46	$72.57	$71.08	$71.27	$71.27	57,307
2022-03-10	$69.78	$71.59	$69.40	$70.83	$70.83	42,175
2022-03-09	$69.10	$72.02	$69.10	$70.31	$70.31	109,783
2022-03-08	$73.41	$73.41	$65.00	$67.80	$67.80	298,621
2022-03-07	$75.50	$76.00	$72.69	$73.04	$73.04	55,416
2022-03-04	$75.04	$75.71	$74.55	$75.42	$75.42	53,394
2022-03-03	$76.30	$76.90	$75.42	$75.98	$75.98	29,706
2022-03-02	$73.93	$76.27	$73.93	$75.99	$75.99	41,855
2022-03-01	$75.45	$76.22	$73.03	$73.77	$73.77	80,509
2022-02-28	$75.20	$76.12	$74.95	$75.45	$75.45	61,473
2022-02-25	$76.66	$77.16	$75.70	$76.12	$76.12	57,077
2022-02-24	$73.36	$76.86	$71.10	$76.48	$76.48	91,226
2022-02-23	$76.85	$77.30	$75.31	$75.99	$75.99	127,331
2022-02-22	$76.29	$77.32	$75.67	$76.50	$76.50	80,837
2022-02-18	$75.76	$77.25	$75.75	$76.80	$76.80	82,336
2022-02-17	$76.11	$76.87	$75.00	$76.07	$76.07	73,488
2022-02-16	$74.72	$76.50	$74.72	$76.36	$76.36	60,090
2022-02-15	$74.25	$75.32	$74.00	$75.23	$75.23	57,533
2022-02-14	$73.37	$74.45	$72.93	$73.59	$73.59	88,863
2022-02-11	$73.95	$74.69	$72.64	$73.25	$73.25	87,105
2022-02-10	$75.20	$76.23	$73.49	$74.23	$74.23	124,344
2022-02-09	$74.42	$76.35	$73.80	$76.24	$76.24	116,377
2022-02-08	$70.00	$75.19	$70.00	$73.68	$73.68	354,120
2022-02-07	$65.98	$67.88	$65.06	$67.29	$67.29	129,819
2022-02-04	$66.55	$66.71	$65.69	$66.12	$66.12	120,389
2022-02-03	$66.39	$67.15	$66.13	$66.37	$66.37	46,302
2022-02-02	$65.50	$67.16	$65.50	$66.73	$66.73	68,471
2022-02-01	$65.19	$66.08	$64.64	$65.97	$65.97	72,438
2022-01-31	$63.94	$65.61	$63.50	$65.61	$65.61	55,242
2022-01-28	$63.17	$64.26	$62.61	$64.00	$64.00	55,135
2022-01-27	$63.73	$64.45	$62.07	$63.24	$63.24	79,068
2022-01-26	$64.22	$65.30	$63.41	$64.02	$64.02	70,561
2022-01-25	$63.14	$64.34	$62.00	$63.72	$63.72	71,363
2022-01-24	$61.23	$63.72	$60.76	$63.42	$63.42	57,143
2022-01-21	$61.00	$62.80	$61.00	$61.80	$61.80	69,214
2022-01-20	$62.05	$63.19	$61.00	$61.00	$61.00	37,719
2022-01-19	$61.83	$61.94	$61.10	$61.16	$61.16	19,503
2022-01-18	$62.77	$62.88	$61.68	$61.83	$61.83	36,978
2022-01-14	$62.45	$63.71	$62.23	$63.23	$63.23	36,685
2022-01-13	$64.05	$64.53	$62.48	$63.15	$63.15	26,829
2022-01-12	$64.18	$64.56	$63.47	$63.74	$63.74	43,351
2022-01-11	$64.68	$64.88	$64.08	$64.47	$64.47	30,232
2022-01-10	$64.73	$65.42	$64.28	$64.52	$64.52	53,571
2022-01-07	$63.87	$65.37	$63.60	$65.06	$65.06	43,485
2022-01-06	$62.78	$63.78	$61.81	$63.62	$63.62	36,746
2022-01-05	$63.30	$63.65	$62.08	$62.48	$62.48	43,355
2022-01-04	$63.28	$63.74	$62.14	$63.27	$63.27	39,531
2022-01-03	$61.53	$63.89	$61.53	$62.99	$62.99	62,818
2021-12-31	$61.73	$61.73	$60.62	$61.25	$61.25	25,600
2021-12-30	$61.84	$62.07	$60.95	$61.66	$61.66	39,149
2021-12-29	$62.15	$62.77	$60.89	$61.84	$61.84	53,504
2021-12-28	$62.24	$62.80	$61.29	$62.22	$62.22	35,805
2021-12-27	$61.83	$62.24	$60.46	$62.12	$62.12	49,709
2021-12-23	$60.92	$61.69	$59.90	$61.26	$61.26	31,484
2021-12-22	$58.87	$60.17	$57.02	$60.17	$60.17	31,833
2021-12-21	$58.95	$59.54	$57.33	$58.84	$58.84	60,668
2021-12-20	$57.87	$58.17	$56.76	$58.11	$58.11	119,017
2021-12-17	$61.83	$61.83	$55.87	$58.80	$58.80	976,096
2021-12-16	$62.31	$62.97	$61.13	$61.52	$61.52	59,263
2021-12-15	$62.05	$62.12	$60.21	$61.73	$61.73	73,894
2021-12-14	$61.81	$63.46	$61.67	$62.04	$62.04	75,011
2021-12-13	$59.93	$62.87	$59.93	$61.85	$61.85	77,304
2021-12-10	$61.60	$62.33	$59.19	$59.81	$59.81	89,960
2021-12-09	$63.01	$63.05	$61.14	$61.46	$61.46	107,819
2021-12-08	$64.14	$64.44	$63.06	$63.67	$63.67	47,895
2021-12-07	$64.37	$65.59	$63.84	$63.93	$63.93	73,210
2021-12-06	$62.25	$64.73	$61.90	$63.95	$63.95	63,514
2021-12-03	$62.46	$62.71	$60.82	$61.87	$61.87	83,617
2021-12-02	$60.60	$62.98	$60.05	$62.40	$62.40	132,927
2021-12-01	$56.92	$60.71	$56.28	$60.69	$60.69	191,198
2021-11-30	$63.25	$64.32	$52.31	$56.18	$56.18	389,689
2021-11-29	$67.82	$67.82	$64.71	$65.77	$65.77	62,590
2021-11-26	$67.37	$67.37	$64.48	$66.70	$66.70	45,878
2021-11-24	$68.38	$69.26	$67.92	$69.04	$69.04	23,633
2021-11-23	$68.56	$68.56	$67.69	$68.29	$68.29	51,311
2021-11-22	$67.97	$69.57	$67.21	$68.21	$68.21	39,145
2021-11-19	$67.76	$68.27	$67.17	$67.50	$67.50	34,740
2021-11-18	$68.29	$68.70	$67.84	$68.08	$68.08	37,301
2021-11-17	$69.32	$69.32	$67.62	$68.50	$68.50	40,462
2021-11-16	$70.75	$71.47	$68.67	$69.10	$69.10	37,877
2021-11-15	$70.87	$71.44	$70.30	$70.97	$70.97	46,140
2021-11-12	$71.92	$72.34	$70.83	$70.93	$70.93	24,692
2021-11-11	$71.27	$72.22	$71.27	$71.81	$71.81	18,978
2021-11-10	$70.97	$71.53	$70.69	$70.92	$70.92	21,521
2021-11-09	$71.59	$71.93	$70.90	$71.25	$71.25	24,127
2021-11-08	$72.00	$72.30	$70.70	$71.72	$71.72	30,163
2021-11-05	$70.44	$72.10	$70.31	$71.73	$71.73	45,799
2021-11-04	$72.20	$72.33	$69.90	$70.24	$70.24	29,483
2021-11-03	$70.26	$72.12	$69.42	$72.01	$72.01	53,068
2021-11-02	$70.19	$70.43	$69.04	$70.26	$70.26	24,035
2021-11-01	$69.47	$70.54	$69.17	$70.29	$70.29	42,055
2021-10-29	$68.84	$69.34	$67.33	$69.11	$69.11	36,374
2021-10-28	$68.54	$69.31	$67.77	$68.85	$68.85	30,638
2021-10-27	$69.80	$70.41	$67.95	$68.14	$68.14	27,641
2021-10-26	$71.48	$71.48	$69.80	$70.09	$70.09	30,737
2021-10-25	$71.36	$71.83	$71.01	$71.46	$71.46	34,080
2021-10-22	$70.40	$71.24	$69.56	$71.10	$71.10	57,570
2021-10-21	$69.67	$70.42	$69.67	$70.29	$70.29	49,328
2021-10-20	$69.11	$69.91	$68.32	$69.51	$69.51	21,963
2021-10-19	$69.46	$69.90	$68.95	$69.09	$69.09	11,083
2021-10-18	$69.10	$70.11	$67.57	$69.01	$69.01	53,016
2021-10-15	$69.00	$69.98	$68.78	$69.28	$69.28	69,261
2021-10-14	$68.98	$69.45	$68.16	$69.25	$69.25	34,552
2021-10-13	$68.69	$68.69	$67.51	$68.12	$68.12	33,545
2021-10-12	$68.38	$68.93	$67.60	$68.25	$68.25	29,188
2021-10-11	$69.51	$69.95	$67.88	$68.15	$68.15	31,692
2021-10-08	$69.41	$70.00	$68.88	$69.40	$69.40	36,432
2021-10-07	$68.34	$69.79	$68.16	$69.34	$69.34	48,686
2021-10-06	$66.58	$68.15	$66.41	$67.87	$67.87	32,499
2021-10-05	$66.00	$67.33	$65.97	$67.19	$67.19	50,214
2021-10-04	$65.87	$66.00	$64.86	$65.87	$65.87	82,944
2021-10-01	$65.86	$66.98	$65.47	$65.87	$65.87	83,569
2021-09-30	$66.02	$67.89	$65.75	$65.90	$65.90	31,479
2021-09-29	$65.48	$66.81	$65.08	$65.86	$65.86	28,361
2021-09-28	$67.51	$67.51	$65.35	$65.71	$65.71	54,465
2021-09-27	$65.47	$67.90	$65.47	$67.29	$67.29	29,106
2021-09-24	$64.98	$66.36	$64.54	$65.36	$65.36	39,108
2021-09-23	$64.45	$65.82	$64.37	$65.65	$65.65	22,624
2021-09-22	$64.01	$64.65	$63.54	$64.30	$64.30	18,222
2021-09-21	$64.30	$65.29	$63.20	$63.29	$63.29	152,626
2021-09-20	$64.10	$66.52	$62.43	$64.11	$64.11	47,226
2021-09-17	$65.27	$66.98	$64.09	$65.35	$65.35	142,185
2021-09-16	$66.23	$66.60	$64.46	$64.89	$64.89	23,770
2021-09-15	$64.97	$66.30	$64.68	$66.30	$66.30	27,415
2021-09-14	$66.40	$66.40	$64.80	$64.94	$64.94	29,234
2021-09-13	$66.45	$66.52	$65.28	$66.22	$66.22	21,339
2021-09-10	$68.00	$68.00	$65.77	$66.09	$66.09	32,974
2021-09-09	$68.57	$69.22	$67.50	$67.77	$67.77	52,941
2021-09-08	$67.52	$68.57	$67.00	$68.41	$68.41	46,301
2021-09-07	$68.58	$68.63	$67.60	$67.77	$67.77	22,963
2021-09-03	$68.04	$68.57	$67.51	$68.57	$68.57	22,431
2021-09-02	$68.99	$69.35	$67.77	$68.34	$68.34	24,817
2021-09-01	$69.64	$69.64	$68.50	$69.00	$69.00	29,581
2021-08-31	$67.79	$70.00	$67.79	$69.69	$69.69	81,677
2021-08-30	$68.60	$68.60	$67.15	$67.29	$67.29	29,608
2021-08-27	$66.29	$68.49	$66.29	$68.43	$68.43	49,572
2021-08-26	$66.43	$67.08	$65.99	$66.00	$66.00	26,597
2021-08-25	$65.71	$66.90	$65.71	$66.53	$66.53	29,932
2021-08-24	$66.99	$66.99	$65.48	$65.71	$65.71	16,774
2021-08-23	$66.76	$67.30	$65.01	$67.00	$67.00	32,874
2021-08-20	$64.86	$67.26	$64.86	$66.33	$66.33	54,909
2021-08-19	$64.74	$65.62	$64.74	$64.96	$64.96	54,896
2021-08-18	$66.01	$66.34	$65.24	$65.24	$65.24	29,056
2021-08-17	$64.88	$66.36	$64.88	$66.05	$66.05	36,430
2021-08-16	$65.25	$65.61	$64.75	$65.31	$65.31	34,806
2021-08-13	$66.61	$66.61	$65.29	$65.60	$65.60	22,023
2021-08-12	$65.10	$66.47	$64.75	$66.39	$66.39	43,096
2021-08-11	$66.42	$67.53	$64.36	$65.23	$65.23	82,762
2021-08-10	$66.61	$67.76	$64.99	$66.05	$66.05	44,009
2021-08-09	$66.51	$67.18	$65.13	$66.73	$66.73	23,301
2021-08-06	$66.70	$67.20	$65.19	$66.81	$66.81	25,572
2021-08-05	$64.26	$66.26	$64.26	$66.22	$66.22	31,511
2021-08-04	$64.58	$65.15	$63.55	$64.04	$64.04	32,481
2021-08-03	$64.84	$65.53	$64.39	$64.96	$64.96	56,026
2021-08-02	$64.71	$65.87	$64.22	$64.78	$64.78	38,353
2021-07-30	$64.64	$65.34	$64.46	$64.53	$64.53	33,225
2021-07-29	$64.29	$65.25	$63.61	$64.50	$64.50	28,554
2021-07-28	$63.40	$64.24	$63.01	$63.99	$63.99	27,104
2021-07-27	$63.72	$63.72	$63.00	$63.09	$63.09	22,965
2021-07-26	$63.69	$64.27	$63.56	$63.82	$63.82	22,140
2021-07-23	$63.59	$64.36	$63.08	$63.64	$63.64	22,999
2021-07-22	$63.59	$63.78	$62.92	$63.29	$63.29	27,705
2021-07-21	$63.07	$64.39	$62.74	$63.93	$63.93	36,495
2021-07-20	$61.88	$63.70	$61.88	$62.48	$62.48	79,139
2021-07-19	$62.65	$63.13	$60.96	$61.61	$61.61	98,361
2021-07-16	$61.80	$63.23	$61.49	$62.66	$62.66	77,033
2021-07-15	$61.82	$62.26	$60.72	$61.57	$61.57	42,867
2021-07-14	$62.98	$63.71	$61.23	$61.73	$61.73	45,722
2021-07-13	$62.36	$63.16	$61.84	$62.66	$62.66	62,905
2021-07-12	$62.75	$63.91	$62.75	$62.91	$62.91	57,789
2021-07-09	$63.40	$63.64	$62.18	$62.41	$62.41	42,339
2021-07-08	$61.89	$63.02	$61.18	$62.52	$62.52	65,958
2021-07-07	$62.19	$63.63	$61.99	$62.98	$62.98	57,678
2021-07-06	$61.70	$62.45	$61.20	$62.26	$62.26	64,312
2021-07-02	$62.16	$62.16	$61.21	$61.73	$61.73	43,255
2021-07-01	$61.14	$62.58	$61.00	$62.11	$62.11	40,296
2021-06-30	$62.68	$62.68	$60.61	$60.67	$60.67	42,748
2021-06-29	$62.50	$63.15	$62.13	$62.76	$62.76	38,844
2021-06-28	$62.64	$62.73	$60.57	$62.13	$62.13	140,984
2021-06-25	$63.54	$64.64	$62.28	$62.62	$62.62	255,385
2021-06-24	$63.41	$63.55	$62.40	$63.48	$63.48	82,908
2021-06-23	$63.16	$63.69	$63.05	$63.28	$63.28	38,392
2021-06-22	$63.47	$63.91	$62.41	$63.66	$63.66	43,011
2021-06-21	$63.44	$64.05	$62.98	$63.49	$63.49	36,666
2021-06-18	$63.28	$63.57	$62.49	$62.92	$62.92	151,396
2021-06-17	$65.79	$65.79	$62.81	$64.31	$64.31	44,691
2021-06-16	$66.55	$66.55	$64.76	$65.51	$65.51	49,236
2021-06-15	$65.82	$66.89	$65.34	$66.52	$66.52	40,128
2021-06-14	$66.42	$66.78	$65.31	$65.74	$65.74	46,817
2021-06-11	$67.24	$67.26	$66.60	$66.82	$66.82	23,712
2021-06-10	$67.41	$67.77	$66.74	$66.79	$66.79	46,759
2021-06-09	$67.07	$67.22	$66.70	$67.00	$67.00	52,039
2021-06-08	$67.13	$67.61	$66.56	$67.32	$67.32	50,396
2021-06-07	$67.61	$67.61	$66.98	$67.22	$67.22	41,461
2021-06-04	$67.75	$68.00	$66.14	$67.54	$67.54	46,022
2021-06-03	$66.98	$67.89	$66.11	$67.81	$67.81	55,481
2021-06-02	$68.00	$68.00	$66.21	$67.52	$67.52	84,489
2021-06-01	$68.04	$68.68	$67.65	$67.75	$67.75	74,818
2021-05-28	$66.48	$67.90	$66.05	$67.70	$67.70	34,645
2021-05-27	$68.04	$68.48	$66.35	$66.36	$66.36	55,958
2021-05-26	$66.98	$67.95	$66.52	$67.29	$67.29	33,914
2021-05-25	$69.18	$69.27	$66.49	$66.54	$66.54	36,097
2021-05-24	$69.49	$70.04	$68.37	$68.92	$68.92	46,600
2021-05-21	$70.25	$70.47	$69.03	$69.40	$69.40	57,999
2021-05-20	$69.46	$70.25	$69.39	$70.08	$70.08	58,323
2021-05-19	$68.81	$70.25	$67.34	$69.60	$69.60	56,975
2021-05-18	$69.60	$70.39	$69.23	$69.24	$69.24	97,040
2021-05-17	$69.35	$69.73	$67.58	$69.43	$69.43	84,790
2021-05-14	$69.80	$69.98	$68.84	$69.76	$69.76	42,480
2021-05-13	$67.13	$69.46	$67.05	$69.21	$69.21	90,709
2021-05-12	$70.00	$70.08	$66.72	$66.95	$66.95	84,239
2021-05-11	$65.19	$69.89	$63.00	$69.69	$69.69	93,999
2021-05-10	$62.75	$65.00	$62.75	$63.12	$63.12	79,515
2021-05-07	$63.03	$63.80	$62.41	$62.97	$62.97	50,637
2021-05-06	$62.21	$63.93	$61.92	$63.78	$63.78	51,051
2021-05-05	$62.52	$62.87	$61.17	$61.96	$61.96	104,355
2021-05-04	$62.78	$63.18	$61.62	$61.87	$61.87	51,563
2021-05-03	$63.84	$64.77	$62.85	$63.12	$63.12	83,857
2021-04-30	$63.57	$64.18	$62.63	$63.52	$63.52	64,392
2021-04-29	$63.65	$64.12	$63.40	$63.80	$63.80	42,125
2021-04-28	$60.88	$63.97	$60.53	$63.11	$63.11	85,335
2021-04-27	$60.34	$63.11	$60.12	$60.81	$60.81	146,330
2021-04-26	$61.07	$62.74	$58.26	$60.34	$60.34	176,556
2021-04-23	$60.41	$61.67	$59.31	$61.03	$61.03	179,004
2021-04-22	$65.14	$65.29	$59.36	$60.66	$60.66	230,421
2021-04-21	$63.75	$65.99	$63.66	$65.38	$65.38	64,834
2021-04-20	$65.52	$65.52	$63.53	$63.83	$63.83	56,843
2021-04-19	$65.92	$66.12	$64.92	$65.61	$65.61	65,233
2021-04-16	$65.70	$66.12	$64.19	$66.00	$66.00	76,334
2021-04-15	$65.90	$65.95	$64.93	$65.34	$65.34	35,138
2021-04-14	$65.62	$66.71	$65.42	$65.47	$65.47	32,770
2021-04-13	$65.74	$66.42	$65.10	$65.59	$65.59	65,619
2021-04-12	$66.42	$66.67	$65.62	$65.90	$65.90	47,687
2021-04-09	$65.94	$66.40	$65.37	$66.23	$66.23	52,901
2021-04-08	$65.00	$65.85	$64.60	$65.73	$65.73	126,230
2021-04-07	$65.79	$65.95	$64.54	$65.30	$65.30	132,100
2021-04-06	$65.87	$66.35	$64.75	$65.79	$65.79	75,438
2021-04-05	$66.10	$66.39	$65.31	$65.80	$65.80	44,159
2021-04-01	$65.16	$65.95	$64.23	$65.80	$65.80	65,482
2021-03-31	$65.46	$66.48	$65.01	$65.38	$65.38	148,680
2021-03-30	$66.02	$66.87	$65.72	$65.96	$65.96	49,638
2021-03-29	$65.93	$66.50	$65.45	$65.65	$65.65	51,830
2021-03-26	$64.93	$66.36	$64.60	$66.27	$66.27	68,009
2021-03-25	$64.33	$64.88	$63.51	$64.14	$64.14	74,240
2021-03-24	$64.58	$65.77	$63.92	$64.42	$64.42	73,606
2021-03-23	$64.30	$65.00	$63.63	$63.75	$63.75	104,134
2021-03-22	$64.80	$66.29	$64.50	$65.00	$65.00	43,832
2021-03-19	$65.26	$66.11	$64.86	$65.38	$65.38	210,685
2021-03-18	$64.38	$65.80	$64.12	$65.18	$65.18	107,229
2021-03-17	$63.89	$65.00	$63.74	$64.51	$64.51	57,297
2021-03-16	$63.51	$64.94	$62.27	$63.33	$63.33	61,535
2021-03-15	$64.97	$64.97	$63.10	$63.66	$63.66	64,430
2021-03-12	$64.50	$65.00	$63.85	$65.00	$65.00	71,190
2021-03-11	$63.75	$64.13	$62.68	$63.94	$63.94	59,520
2021-03-10	$63.22	$64.00	$62.10	$63.83	$63.83	56,387
2021-03-09	$62.54	$63.30	$61.46	$62.37	$62.37	71,605
2021-03-08	$61.98	$63.35	$61.82	$62.67	$62.67	73,849
2021-03-05	$61.51	$61.74	$60.37	$61.67	$61.67	68,977
2021-03-04	$60.04	$61.30	$58.85	$60.11	$60.11	75,233
2021-03-03	$60.09	$61.82	$60.01	$60.04	$60.04	56,165
2021-03-02	$61.01	$61.42	$59.87	$59.87	$59.87	54,509
2021-03-01	$58.67	$60.94	$58.18	$60.57	$60.57	46,536
2021-02-26	$59.22	$59.88	$57.69	$57.69	$57.69	67,861
2021-02-25	$61.03	$62.34	$58.90	$59.07	$59.07	66,358
2021-02-24	$58.96	$61.60	$58.01	$61.09	$61.09	98,997
2021-02-23	$59.87	$59.87	$57.96	$58.43	$58.43	50,638
2021-02-22	$59.33	$61.30	$59.29	$59.64	$59.64	87,395
2021-02-19	$60.62	$60.94	$59.50	$59.93	$59.93	45,075
2021-02-18	$59.82	$60.77	$59.01	$60.37	$60.37	71,057
2021-02-17	$60.80	$60.80	$59.06	$59.87	$59.87	39,324
2021-02-16	$58.08	$60.35	$57.86	$60.24	$60.24	49,381
2021-02-12	$57.50	$58.51	$57.23	$57.92	$57.92	65,160
2021-02-11	$58.77	$59.58	$57.53	$58.15	$58.15	78,357
2021-02-10	$60.65	$61.11	$57.62	$58.46	$58.46	75,167
2021-02-09	$64.04	$64.04	$60.36	$60.63	$60.63	85,534
2021-02-08	$62.23	$64.06	$61.97	$63.61	$63.61	75,006
2021-02-05	$62.31	$62.31	$60.57	$61.92	$61.92	56,833
2021-02-04	$60.00	$62.37	$59.51	$61.80	$61.80	116,408
2021-02-03	$58.94	$59.97	$58.80	$59.85	$59.85	91,330
2021-02-02	$57.20	$59.27	$57.10	$58.71	$58.71	64,128
2021-02-01	$53.52	$56.53	$53.52	$56.39	$56.39	99,894
2021-01-29	$54.46	$54.82	$53.51	$53.52	$53.52	90,032
2021-01-28	$54.07	$55.36	$54.07	$54.76	$54.76	63,829
2021-01-27	$55.76	$58.94	$53.84	$54.25	$54.25	81,461
2021-01-26	$56.32	$57.24	$55.15	$56.74	$56.74	45,449
2021-01-25	$56.44	$56.96	$54.03	$56.00	$56.00	63,240
2021-01-22	$56.19	$57.40	$55.50	$57.12	$57.12	79,203
2021-01-21	$58.97	$59.13	$56.70	$57.01	$57.01	68,080
2021-01-20	$58.99	$60.10	$58.19	$58.64	$58.64	46,666
2021-01-19	$59.82	$60.00	$58.50	$59.07	$59.07	85,545
2021-01-15	$62.58	$62.58	$58.95	$59.76	$59.76	122,783
2021-01-14	$63.70	$65.44	$63.49	$63.60	$63.60	78,392
2021-01-13	$64.24	$65.24	$63.40	$63.60	$63.60	75,360
2021-01-12	$63.73	$64.82	$63.30	$63.93	$63.93	100,213
2021-01-11	$61.18	$63.49	$60.58	$63.49	$63.49	66,927
2021-01-08	$62.95	$62.95	$61.51	$61.61	$61.61	71,590
2021-01-07	$63.02	$64.87	$62.08	$62.95	$62.95	101,510
2021-01-06	$60.08	$65.41	$59.43	$63.06	$63.06	218,992
2021-01-05	$57.52	$60.80	$57.52	$59.54	$59.54	87,244
2021-01-04	$57.95	$58.84	$56.90	$58.17	$58.17	61,769
2020-12-31	$57.38	$58.18	$57.30	$57.90	$57.90	32,935
2020-12-30	$58.90	$59.39	$57.26	$57.28	$57.28	44,914
2020-12-29	$57.90	$59.39	$57.78	$59.03	$59.03	92,274
2020-12-28	$57.06	$57.92	$55.59	$57.67	$57.67	78,545
2020-12-24	$56.51	$57.67	$55.94	$56.83	$56.83	33,881
2020-12-23	$54.62	$56.56	$54.33	$56.08	$56.08	64,384
2020-12-22	$57.84	$57.84	$53.89	$53.89	$53.89	75,145
2020-12-21	$56.00	$57.72	$55.27	$57.72	$57.72	128,250
2020-12-18	$54.47	$56.84	$54.33	$56.00	$56.00	702,688
2020-12-17	$54.01	$54.74	$53.42	$54.59	$54.59	86,071
2020-12-16	$53.29	$53.52	$52.60	$53.21	$53.21	63,301
2020-12-15	$50.83	$53.96	$50.31	$53.46	$53.46	181,801
2020-12-14	$54.22	$54.29	$50.02	$50.59	$50.59	197,501
2020-12-11	$54.36	$56.23	$53.96	$54.22	$54.22	99,778
2020-12-10	$53.71	$57.99	$52.00	$54.96	$54.96	363,863
2020-12-09	$65.00	$65.02	$63.13	$63.13	$63.13	95,233
2020-12-08	$64.20	$64.62	$63.67	$64.32	$64.32	61,820
2020-12-07	$63.80	$64.64	$63.31	$64.12	$64.12	58,254
2020-12-04	$63.22	$64.20	$62.23	$64.20	$64.20	83,463
2020-12-03	$62.69	$63.00	$61.76	$62.83	$62.83	78,174
2020-12-02	$61.88	$62.85	$61.82	$62.41	$62.41	42,343
2020-12-01	$62.37	$62.84	$61.77	$62.07	$62.07	42,526
2020-11-30	$62.39	$63.00	$61.14	$61.62	$61.62	61,860
2020-11-27	$62.27	$62.99	$61.78	$62.39	$62.39	16,913
2020-11-25	$61.94	$62.62	$60.93	$62.55	$62.55	50,991
2020-11-24	$62.10	$62.60	$61.67	$62.41	$62.41	77,394
2020-11-23	$60.93	$61.92	$60.51	$61.71	$61.71	42,364
2020-11-20	$59.30	$61.87	$58.93	$60.34	$60.34	42,902
2020-11-19	$60.38	$60.88	$59.21	$60.20	$60.20	49,448
2020-11-18	$62.00	$62.00	$60.64	$60.74	$60.74	49,680
2020-11-17	$60.90	$62.00	$59.76	$61.71	$61.71	49,635
2020-11-16	$61.11	$62.00	$60.06	$61.24	$61.24	57,610
2020-11-13	$58.78	$60.47	$57.53	$59.67	$59.67	50,896
2020-11-12	$60.36	$61.00	$57.59	$58.81	$58.81	69,751
2020-11-11	$61.50	$62.00	$60.35	$60.47	$60.47	66,397
2020-11-10	$58.88	$61.14	$56.62	$60.54	$60.54	83,629
2020-11-09	$58.50	$59.98	$57.00	$58.54	$58.54	67,642
2020-11-06	$56.60	$56.60	$54.52	$55.10	$55.10	24,500
2020-11-05	$54.89	$56.55	$54.72	$56.05	$56.05	32,379
2020-11-04	$54.03	$56.20	$53.31	$55.27	$55.27	27,592
2020-11-03	$54.50	$55.47	$54.36	$55.00	$55.00	38,905
2020-11-02	$53.16	$55.16	$51.50	$53.80	$53.80	38,824
2020-10-30	$54.70	$54.70	$52.02	$52.98	$52.98	44,788
2020-10-29	$53.42	$55.37	$52.71	$54.75	$54.75	24,658
2020-10-28	$54.64	$55.17	$53.33	$53.78	$53.78	38,505
2020-10-27	$55.90	$57.64	$54.94	$55.51	$55.51	29,999
2020-10-26	$56.28	$56.68	$54.54	$56.40	$56.40	42,919
2020-10-23	$57.73	$57.92	$56.46	$56.89	$56.89	28,488
2020-10-22	$56.35	$57.24	$55.25	$57.20	$57.20	37,820
2020-10-21	$56.16	$56.16	$55.06	$56.05	$56.05	30,849
2020-10-20	$56.15	$56.57	$55.30	$56.08	$56.08	37,388
2020-10-19	$55.02	$56.49	$55.02	$55.78	$55.78	47,591
2020-10-16	$54.50	$55.43	$54.12	$55.05	$55.05	55,105
2020-10-15	$53.07	$56.24	$53.02	$54.87	$54.87	45,516
2020-10-14	$54.54	$55.22	$53.46	$53.52	$53.52	29,173
2020-10-13	$54.20	$55.00	$54.20	$54.47	$54.47	29,157
2020-10-12	$54.01	$54.66	$54.01	$54.35	$54.35	36,467
2020-10-09	$54.05	$54.67	$53.83	$54.14	$54.14	44,622
2020-10-08	$54.05	$54.52	$53.23	$53.66	$53.66	69,041
2020-10-07	$53.36	$54.00	$52.75	$53.34	$53.34	95,501
2020-10-06	$51.95	$54.17	$49.38	$52.48	$52.48	81,072
2020-10-05	$50.75	$52.68	$50.75	$52.42	$52.42	86,300
2020-10-02	$49.57	$50.84	$49.26	$50.66	$50.66	45,717
2020-10-01	$51.25	$51.57	$50.57	$50.71	$50.71	46,230
2020-09-30	$51.41	$52.19	$50.97	$51.16	$51.16	82,550
2020-09-29	$51.27	$51.68	$50.58	$51.00	$51.00	35,912
2020-09-28	$50.10	$51.90	$50.10	$51.53	$51.53	43,687
2020-09-25	$49.25	$49.70	$49.09	$49.45	$49.45	30,601
2020-09-24	$48.29	$50.18	$48.29	$49.58	$49.58	33,753
2020-09-23	$50.62	$53.00	$48.80	$48.99	$48.99	50,977
2020-09-22	$50.39	$51.59	$49.37	$50.33	$50.33	52,989
2020-09-21	$51.77	$52.38	$49.80	$50.24	$50.24	53,268
2020-09-18	$51.58	$53.19	$51.10	$53.12	$53.12	224,551
2020-09-17	$51.79	$52.27	$51.10	$51.58	$51.58	73,649
2020-09-16	$51.96	$52.92	$51.24	$52.40	$52.40	48,198
2020-09-15	$51.92	$51.92	$50.70	$51.62	$51.62	43,916
2020-09-14	$52.91	$53.18	$51.11	$52.42	$52.42	54,229
2020-09-11	$52.75	$53.85	$52.64	$52.88	$52.88	49,098
2020-09-10	$53.32	$53.32	$52.38	$52.82	$52.82	43,734
2020-09-09	$52.29	$53.78	$52.19	$53.20	$53.20	74,986
2020-09-08	$55.18	$56.49	$52.02	$52.26	$52.26	103,772
2020-09-04	$56.85	$56.95	$55.36	$55.77	$55.77	50,164
2020-09-03	$57.84	$57.84	$55.71	$55.92	$55.92	39,437
2020-09-02	$56.77	$58.01	$56.13	$57.85	$57.85	31,222
2020-09-01	$56.02	$56.89	$56.00	$56.73	$56.73	80,273
2020-08-31	$57.71	$57.82	$56.52	$56.70	$56.70	53,870
2020-08-28	$57.47	$58.53	$56.03	$58.10	$58.10	80,657
2020-08-27	$58.20	$58.44	$57.25	$57.31	$57.31	30,520
2020-08-26	$58.90	$58.90	$56.00	$57.74	$57.74	78,348
2020-08-25	$59.49	$60.40	$58.38	$58.98	$58.98	128,497
2020-08-24	$58.57	$59.11	$57.98	$58.96	$58.96	56,363
2020-08-21	$57.83	$57.98	$57.39	$57.98	$57.98	36,238
2020-08-20	$57.74	$58.50	$57.38	$58.16	$58.16	31,469
2020-08-19	$58.26	$59.28	$58.17	$58.60	$58.60	52,563
2020-08-18	$57.00	$58.60	$56.40	$57.90	$57.90	51,125
2020-08-17	$58.18	$58.18	$56.78	$57.36	$57.36	39,714
2020-08-14	$57.33	$58.23	$57.33	$58.14	$58.14	26,016
2020-08-13	$57.84	$58.67	$57.48	$57.82	$57.82	28,751
2020-08-12	$59.37	$59.96	$57.45	$58.25	$58.25	41,083
2020-08-11	$58.48	$60.16	$58.09	$59.14	$59.14	55,585
2020-08-10	$58.74	$58.74	$56.21	$57.75	$57.75	44,993
2020-08-07	$57.01	$58.81	$56.50	$58.29	$58.29	48,695
2020-08-06	$56.16	$58.08	$56.16	$57.15	$57.15	32,769
2020-08-05	$55.39	$57.13	$55.02	$56.53	$56.53	43,380
2020-08-04	$53.35	$55.38	$53.00	$55.21	$55.21	49,799
2020-08-03	$52.71	$54.53	$52.41	$53.73	$53.73	49,854
2020-07-31	$53.00	$53.00	$51.34	$52.48	$52.48	75,849
2020-07-30	$53.45	$54.68	$53.13	$53.41	$53.41	26,075
2020-07-29	$54.09	$54.71	$53.53	$54.27	$54.27	49,728
2020-07-28	$54.04	$54.95	$53.90	$53.99	$53.99	35,953
2020-07-27	$54.92	$55.21	$54.29	$54.55	$54.55	60,774
2020-07-24	$55.61	$56.66	$54.98	$55.25	$55.25	41,495
2020-07-23	$56.08	$56.74	$55.74	$56.09	$56.09	54,033
2020-07-22	$56.41	$57.02	$55.97	$56.54	$56.54	55,461
2020-07-21	$57.88	$57.99	$56.68	$56.84	$56.84	55,028
2020-07-20	$57.46	$57.54	$56.37	$56.83	$56.83	47,290
2020-07-17	$56.78	$58.45	$56.78	$57.51	$57.51	51,900
2020-07-16	$58.24	$58.76	$57.24	$57.95	$57.95	36,400
2020-07-15	$58.24	$59.32	$57.69	$58.64	$58.64	65,300
2020-07-14	$55.39	$56.95	$55.02	$56.78	$56.78	50,300
2020-07-13	$57.12	$57.12	$55.20	$55.43	$55.43	44,200
2020-07-10	$54.32	$56.66	$53.73	$56.32	$56.32	43,900
2020-07-09	$55.86	$57.06	$54.17	$54.97	$54.97	57,200
2020-07-08	$58.61	$59.25	$55.70	$56.73	$56.73	128,600
2020-07-07	$57.99	$59.40	$57.55	$58.61	$58.61	72,100
2020-07-06	$59.17	$59.22	$56.08	$59.22	$59.22	33,200
2020-07-02	$55.26	$56.10	$55.13	$55.63	$55.63	55,560
2020-07-01	$55.33	$55.60	$54.45	$54.99	$54.99	80,087
2020-06-30	$53.48	$55.25	$53.48	$55.00	$55.00	55,058
2020-06-29	$52.54	$53.79	$51.96	$53.57	$53.57	63,221
2020-06-26	$52.32	$52.89	$50.74	$52.02	$52.02	182,839
2020-06-25	$50.91	$52.95	$50.48	$52.84	$52.84	117,934
2020-06-24	$51.33	$51.73	$50.62	$51.08	$51.08	93,221
2020-06-23	$53.52	$53.64	$51.89	$51.93	$51.93	70,515
2020-06-22	$52.24	$53.10	$51.52	$52.58	$52.58	46,865
2020-06-19	$53.80	$53.80	$52.04	$52.80	$52.80	138,126
2020-06-18	$52.88	$54.25	$52.66	$53.06	$53.06	75,686
2020-06-17	$53.19	$54.42	$53.03	$53.50	$53.50	77,318
2020-06-16	$54.10	$54.32	$52.57	$53.07	$53.07	120,190
2020-06-15	$48.87	$52.12	$48.36	$51.74	$51.74	81,169
2020-06-12	$51.56	$51.56	$50.00	$50.78	$50.78	72,578
2020-06-11	$51.85	$52.28	$48.89	$49.17	$49.17	126,594
2020-06-10	$56.39	$57.00	$53.87	$54.04	$54.04	86,649
2020-06-09	$57.28	$57.35	$55.50	$56.78	$56.78	206,924
2020-06-08	$57.00	$57.98	$56.25	$57.73	$57.73	233,921
2020-06-05	$54.91	$56.94	$54.06	$56.09	$56.09	114,520
2020-06-04	$52.33	$53.14	$51.42	$53.08	$53.08	90,454
2020-06-03	$50.16	$53.78	$49.26	$53.33	$53.33	164,264
2020-06-02	$49.43	$49.85	$48.01	$49.08	$49.08	98,483
2020-06-01	$51.18	$52.00	$48.78	$49.13	$49.13	152,745
2020-05-29	$51.70	$51.70	$49.72	$51.01	$51.01	149,226
2020-05-28	$51.85	$52.07	$50.71	$51.70	$51.70	124,762
2020-05-27	$47.50	$51.59	$47.50	$50.80	$50.80	160,936
2020-05-26	$43.93	$47.50	$43.67	$46.86	$46.86	127,163
2020-05-22	$42.41	$42.41	$41.62	$42.21	$42.21	44,921
2020-05-21	$42.81	$43.54	$42.11	$42.41	$42.41	75,071
2020-05-20	$41.61	$43.52	$41.47	$42.81	$42.81	95,483
2020-05-19	$42.71	$42.72	$40.70	$40.80	$40.80	77,809
2020-05-18	$41.28	$42.78	$40.65	$42.71	$42.71	139,233
2020-05-15	$38.17	$39.91	$38.14	$38.99	$38.99	71,591
2020-05-14	$36.79	$38.51	$35.67	$38.22	$38.22	64,769
2020-05-13	$37.83	$38.66	$36.91	$37.93	$37.93	101,126
2020-05-12	$40.00	$40.19	$38.50	$38.69	$38.69	89,051
2020-05-11	$41.50	$41.76	$39.89	$40.10	$40.10	65,038
2020-05-08	$42.66	$42.98	$41.27	$42.22	$42.22	64,762
2020-05-07	$38.81	$41.99	$38.81	$41.19	$41.19	182,323
2020-05-06	$39.44	$39.51	$37.05	$37.21	$37.21	76,786
2020-05-05	$39.79	$40.36	$39.52	$39.55	$39.55	62,521
2020-05-04	$39.00	$39.82	$38.59	$39.06	$39.06	84,284
2020-05-01	$38.63	$39.36	$37.75	$39.17	$39.17	106,266
2020-04-30	$40.62	$41.80	$39.87	$39.96	$39.96	86,363
2020-04-29	$39.10	$42.63	$39.00	$41.80	$41.80	116,293
2020-04-28	$37.79	$38.42	$37.19	$38.22	$38.22	51,736
2020-04-27	$35.05	$36.90	$35.05	$36.75	$36.75	44,137
2020-04-24	$35.22	$35.50	$34.21	$35.00	$35.00	56,769
2020-04-23	$35.25	$36.22	$34.84	$35.16	$35.16	83,863
2020-04-22	$35.16	$35.28	$34.15	$34.54	$34.54	92,747
2020-04-21	$33.18	$34.31	$32.11	$34.10	$34.10	61,932
2020-04-20	$35.57	$36.78	$33.73	$34.22	$34.22	132,353
2020-04-17	$37.00	$37.37	$36.23	$36.79	$36.79	63,594
2020-04-16	$37.00	$37.71	$35.02	$35.76	$35.76	86,022
2020-04-15	$37.72	$37.81	$36.06	$37.29	$37.29	80,440
2020-04-14	$37.89	$38.82	$37.18	$38.65	$38.65	95,665
2020-04-13	$36.91	$37.60	$35.13	$37.48	$37.48	78,356
2020-04-09	$37.41	$37.41	$35.32	$36.16	$36.16	95,050
2020-04-08	$35.47	$36.88	$35.05	$36.09	$36.09	78,385
2020-04-07	$38.78	$40.20	$34.70	$35.02	$35.02	152,567
2020-04-06	$34.99	$36.74	$34.81	$36.25	$36.25	108,951
2020-04-03	$34.05	$34.78	$32.00	$33.35	$33.35	97,100
2020-04-02	$32.55	$35.38	$32.55	$34.61	$34.61	68,907
2020-04-01	$35.07	$35.61	$33.14	$33.28	$33.28	62,912
2020-03-31	$35.74	$36.28	$35.12	$36.26	$36.26	83,359
2020-03-30	$34.89	$36.43	$33.89	$35.98	$35.98	93,171
2020-03-27	$35.72	$37.03	$34.24	$34.49	$34.49	123,187
2020-03-26	$38.85	$41.00	$36.23	$37.35	$37.35	102,085
2020-03-25	$39.71	$40.68	$37.01	$38.04	$38.04	197,142
2020-03-24	$33.57	$39.68	$33.57	$39.39	$39.39	171,687
2020-03-23	$32.55	$33.93	$28.10	$31.35	$31.35	108,371
2020-03-20	$32.98	$35.44	$30.81	$31.42	$31.42	170,956
2020-03-19	$28.79	$32.90	$28.79	$32.60	$32.60	159,366
2020-03-18	$30.24	$32.46	$28.01	$29.20	$29.20	192,337
2020-03-17	$29.06	$33.80	$28.79	$32.40	$32.40	273,967
2020-03-16	$30.11	$32.85	$28.62	$29.01	$29.01	97,928
2020-03-13	$33.87	$35.01	$31.00	$33.00	$33.00	126,388
2020-03-12	$35.29	$36.04	$32.33	$32.43	$32.43	145,336
2020-03-11	$37.46	$37.97	$36.78	$37.81	$37.81	99,727
2020-03-10	$38.51	$39.65	$36.93	$38.45	$38.45	164,668
2020-03-09	$38.16	$38.57	$35.83	$37.46	$37.46	90,659
2020-03-06	$42.76	$42.83	$40.20	$40.48	$40.48	147,183
2020-03-05	$45.95	$46.13	$43.58	$43.58	$43.58	123,620
2020-03-04	$46.54	$46.99	$45.41	$46.92	$46.92	47,391
2020-03-03	$45.22	$46.56	$44.91	$45.87	$45.87	94,268
2020-03-02	$46.45	$46.45	$44.71	$45.67	$45.67	119,627
2020-02-28	$44.52	$46.35	$44.14	$45.55	$45.55	157,661
2020-02-27	$44.00	$46.99	$42.96	$45.96	$45.96	114,457
2020-02-26	$45.25	$45.96	$44.95	$45.23	$45.23	73,599
2020-02-25	$48.20	$48.20	$45.02	$45.25	$45.25	66,232
2020-02-24	$48.91	$49.05	$48.04	$48.19	$48.19	49,765
2020-02-21	$51.57	$51.57	$50.20	$50.40	$50.40	39,043
2020-02-20	$51.69	$52.00	$51.17	$51.71	$51.71	36,050
2020-02-19	$51.55	$52.19	$51.53	$51.87	$51.87	36,836
2020-02-18	$51.76	$51.95	$51.30	$51.52	$51.52	40,818
2020-02-14	$50.04	$51.78	$49.98	$51.71	$51.71	58,164
2020-02-13	$51.19	$51.66	$50.01	$50.08	$50.08	75,034
2020-02-12	$51.67	$52.02	$51.31	$51.44	$51.44	64,068
2020-02-11	$48.69	$51.75	$48.29	$51.68	$51.68	79,474
2020-02-10	$48.73	$49.06	$48.37	$48.59	$48.59	44,518
2020-02-07	$50.08	$50.08	$48.37	$48.76	$48.76	44,461
2020-02-06	$49.29	$51.50	$48.89	$49.88	$49.88	100,184
2020-02-05	$49.69	$49.69	$48.23	$49.11	$49.11	54,143
2020-02-04	$48.44	$49.31	$47.92	$49.03	$49.03	54,241
2020-02-03	$48.16	$48.71	$47.42	$47.79	$47.79	85,233
2020-01-31	$48.74	$48.74	$47.59	$47.66	$47.66	60,757
2020-01-30	$47.88	$48.94	$47.36	$48.86	$48.86	64,957
2020-01-29	$48.82	$49.49	$48.12	$48.21	$48.21	58,548
2020-01-28	$49.41	$49.41	$48.48	$48.62	$48.62	46,181
2020-01-27	$49.10	$49.93	$47.16	$48.94	$48.94	51,154
2020-01-24	$51.50	$51.50	$49.71	$50.10	$50.10	57,662
2020-01-23	$51.68	$51.68	$50.35	$51.22	$51.22	82,848
2020-01-22	$51.87	$52.23	$51.36	$51.65	$51.65	60,252
2020-01-21	$50.38	$51.94	$49.55	$51.60	$51.60	122,791
2020-01-17	$51.33	$51.33	$50.27	$50.41	$50.41	51,165
2020-01-16	$50.46	$50.96	$49.52	$50.95	$50.95	84,069
2020-01-15	$49.67	$50.84	$49.26	$50.60	$50.60	98,350
2020-01-14	$50.58	$50.67	$49.70	$49.77	$49.77	75,323
2020-01-13	$49.31	$51.11	$49.06	$50.58	$50.58	107,447
2020-01-10	$49.29	$49.47	$48.75	$49.11	$49.11	80,764
2020-01-09	$49.92	$50.23	$49.29	$49.41	$49.41	68,877
2020-01-08	$48.82	$49.92	$48.45	$49.82	$49.82	98,067
2020-01-07	$48.47	$48.91	$48.03	$48.88	$48.88	49,448
2020-01-06	$47.70	$48.73	$47.32	$48.52	$48.52	58,026
2020-01-03	$48.13	$48.68	$47.83	$48.44	$48.44	85,448
2020-01-02	$48.93	$48.93	$47.48	$48.57	$48.57	79,115
2019-12-31	$48.94	$49.37	$48.56	$48.83	$48.83	67,103
2019-12-30	$48.79	$49.42	$48.44	$49.00	$49.00	71,830
2019-12-27	$49.00	$49.10	$48.36	$48.55	$48.55	58,809
2019-12-26	$48.73	$49.37	$48.66	$48.90	$48.90	104,169
2019-12-24	$48.58	$49.03	$48.37	$48.68	$48.68	46,892
2019-12-23	$49.46	$49.58	$48.37	$48.46	$48.46	50,762
2019-12-20	$50.25	$50.56	$48.56	$49.29	$49.29	268,830
2019-12-19	$49.90	$50.76	$49.82	$50.27	$50.27	128,823
2019-12-18	$49.80	$50.25	$49.08	$49.55	$49.55	80,435
2019-12-17	$48.08	$50.54	$48.05	$49.68	$49.68	112,269
2019-12-16	$45.00	$49.37	$44.06	$48.52	$48.52	227,218
2019-12-13	$42.34	$44.83	$42.18	$44.83	$44.83	147,924
2019-12-12	$41.49	$42.51	$40.79	$42.39	$42.39	199,958
2019-12-11	$40.89	$40.89	$40.06	$40.08	$40.08	96,513
2019-12-10	$41.23	$41.26	$40.20	$40.69	$40.69	78,063
2019-12-09	$42.10	$42.82	$41.36	$41.46	$41.46	127,042
2019-12-06	$41.50	$42.56	$41.50	$42.45	$42.45	72,731
2019-12-05	$40.62	$41.36	$40.62	$41.27	$41.27	74,904
2019-12-04	$41.07	$41.63	$40.39	$40.84	$40.84	119,599
2019-12-03	$40.58	$41.63	$40.15	$40.66	$40.66	186,621
2019-12-02	$40.00	$41.06	$39.91	$40.99	$40.99	69,122
2019-11-29	$39.69	$40.18	$39.69	$40.00	$40.00	37,326
2019-11-27	$40.23	$40.45	$39.46	$39.87	$39.87	32,281
2019-11-26	$40.80	$40.92	$40.01	$40.11	$40.11	40,634
2019-11-25	$39.76	$40.97	$39.45	$40.82	$40.82	39,740
2019-11-22	$39.32	$39.68	$38.85	$39.44	$39.44	25,609
2019-11-21	$39.66	$39.66	$38.80	$39.30	$39.30	43,674
2019-11-20	$39.26	$39.97	$39.08	$39.42	$39.42	57,034
2019-11-19	$39.03	$39.78	$39.03	$39.44	$39.44	31,994
2019-11-18	$38.95	$39.13	$38.73	$38.87	$38.87	23,707
2019-11-15	$39.05	$39.49	$38.87	$39.16	$39.16	28,938
2019-11-14	$38.57	$38.93	$38.04	$38.67	$38.67	50,395
2019-11-13	$39.33	$39.33	$38.43	$38.67	$38.67	59,761
2019-11-12	$39.94	$40.04	$39.09	$39.64	$39.64	60,118
2019-11-11	$40.14	$40.47	$39.74	$39.94	$39.94	59,209
2019-11-08	$41.42	$41.51	$40.26	$40.49	$40.49	57,718
2019-11-07	$41.65	$41.78	$41.27	$41.50	$41.50	26,806
2019-11-06	$41.68	$41.79	$41.07	$41.16	$41.16	34,601
2019-11-05	$41.75	$42.12	$41.44	$41.56	$41.56	38,611
2019-11-04	$41.04	$41.73	$40.74	$41.67	$41.67	62,373
2019-11-01	$40.38	$40.75	$40.15	$40.75	$40.75	48,856
2019-10-31	$40.68	$40.68	$39.70	$40.00	$40.00	39,426
2019-10-30	$41.27	$41.27	$40.74	$40.77	$40.77	44,859
2019-10-29	$41.39	$41.50	$41.18	$41.33	$41.33	46,048
2019-10-28	$40.40	$41.48	$40.40	$41.39	$41.39	52,900
2019-10-25	$39.53	$40.50	$39.46	$40.27	$40.27	41,495
2019-10-24	$39.73	$39.73	$39.04	$39.36	$39.36	36,005
2019-10-23	$39.49	$39.69	$39.37	$39.65	$39.65	27,574
2019-10-22	$40.27	$40.35	$39.38	$39.51	$39.51	19,724
2019-10-21	$40.33	$40.66	$40.04	$40.29	$40.29	31,392
2019-10-18	$40.13	$40.37	$39.24	$39.86	$39.86	44,763
2019-10-17	$41.86	$41.94	$40.24	$40.37	$40.37	64,568
2019-10-16	$42.02	$43.12	$41.35	$41.64	$41.64	67,777
2019-10-15	$41.57	$43.16	$41.48	$41.83	$41.83	69,807
2019-10-14	$40.15	$41.88	$40.04	$41.28	$41.28	63,523
2019-10-11	$40.12	$40.80	$39.98	$40.32	$40.32	59,964
2019-10-10	$40.10	$40.29	$39.73	$39.85	$39.85	64,094
2019-10-09	$39.63	$40.38	$39.63	$39.99	$39.99	39,337
2019-10-08	$39.30	$39.77	$38.77	$39.40	$39.40	50,980
2019-10-07	$39.71	$40.14	$39.45	$39.62	$39.62	57,301
2019-10-04	$39.29	$39.76	$38.93	$39.74	$39.74	41,999
2019-10-03	$39.46	$39.65	$38.57	$39.24	$39.24	43,236
2019-10-02	$39.75	$39.99	$39.02	$39.57	$39.57	49,485
2019-10-01	$41.20	$41.28	$39.82	$40.13	$40.13	61,324
2019-09-30	$42.33	$42.70	$41.01	$41.06	$41.06	81,311
2019-09-27	$43.04	$43.22	$42.20	$42.29	$42.29	57,351
2019-09-26	$42.64	$43.32	$42.64	$43.18	$43.18	90,630
2019-09-25	$42.75	$43.53	$42.59	$42.79	$42.79	51,714
2019-09-24	$42.68	$43.62	$42.62	$42.88	$42.88	82,278
2019-09-23	$42.72	$43.06	$42.60	$42.77	$42.77	52,336
2019-09-20	$42.88	$43.49	$42.60	$43.02	$43.02	119,100
2019-09-19	$43.16	$43.70	$42.67	$42.93	$42.93	72,542
2019-09-18	$43.84	$43.84	$42.59	$43.02	$43.02	83,633
2019-09-17	$44.11	$44.21	$43.31	$43.94	$43.94	52,841
2019-09-16	$43.93	$44.65	$43.40	$44.41	$44.41	55,291
2019-09-13	$44.30	$45.02	$44.02	$44.13	$44.13	108,531
2019-09-12	$42.60	$44.98	$42.60	$44.36	$44.36	94,699
2019-09-11	$41.22	$43.06	$41.10	$42.90	$42.90	72,590
2019-09-10	$40.43	$41.05	$40.30	$41.04	$41.04	83,450
2019-09-09	$39.84	$40.80	$39.74	$40.39	$40.39	70,755
2019-09-06	$39.69	$40.30	$39.35	$39.66	$39.66	48,125
2019-09-05	$39.05	$40.16	$38.81	$39.45	$39.45	66,199
2019-09-04	$39.04	$39.37	$38.52	$38.54	$38.54	59,544
2019-09-03	$38.92	$39.09	$38.42	$38.64	$38.64	56,669
2019-08-30	$39.50	$39.75	$38.87	$39.21	$39.21	48,242
2019-08-29	$38.97	$39.59	$38.74	$39.28	$39.28	56,340
2019-08-28	$36.86	$38.66	$36.79	$38.55	$38.55	60,572
2019-08-27	$37.36	$37.36	$36.39	$36.83	$36.83	71,254
2019-08-26	$37.68	$38.23	$37.03	$37.19	$37.19	41,416
2019-08-23	$38.67	$39.06	$37.21	$37.28	$37.28	63,344
2019-08-22	$39.14	$39.14	$38.47	$38.74	$38.74	42,121
2019-08-21	$38.33	$39.04	$38.02	$38.76	$38.76	53,798
2019-08-20	$38.16	$38.62	$37.60	$37.92	$37.92	81,223
2019-08-19	$38.50	$39.55	$38.01	$38.24	$38.24	61,484
2019-08-16	$37.13	$38.50	$37.13	$38.36	$38.36	61,385
2019-08-15	$36.45	$37.21	$36.29	$37.09	$37.09	61,353
2019-08-14	$36.57	$36.99	$36.25	$36.26	$36.26	132,053
2019-08-13	$36.74	$37.79	$36.70	$37.00	$37.00	54,031
2019-08-12	$36.36	$36.90	$36.36	$36.75	$36.75	42,041
2019-08-09	$36.33	$37.03	$35.02	$36.60	$36.60	121,982
2019-08-08	$36.39	$36.89	$36.28	$36.68	$36.68	45,093
2019-08-07	$36.61	$36.91	$35.32	$36.13	$36.13	67,434
2019-08-06	$37.59	$38.20	$36.70	$37.34	$37.34	53,367
2019-08-05	$38.19	$38.54	$36.89	$37.60	$37.60	61,792
2019-08-02	$40.14	$40.14	$38.16	$39.00	$39.00	70,758
2019-08-01	$40.91	$41.37	$39.78	$40.15	$40.15	69,485
2019-07-31	$40.74	$41.59	$40.39	$40.78	$40.78	67,282
2019-07-30	$39.88	$41.01	$39.83	$40.67	$40.67	74,372
2019-07-29	$40.03	$40.03	$39.18	$39.88	$39.88	31,558
2019-07-26	$39.49	$40.21	$39.35	$39.97	$39.97	59,201
2019-07-25	$40.90	$40.99	$39.15	$39.25	$39.25	34,877
2019-07-24	$39.23	$40.95	$39.23	$40.80	$40.80	64,717
2019-07-23	$38.93	$39.46	$38.76	$39.24	$39.24	54,848
2019-07-22	$38.97	$39.01	$38.31	$38.59	$38.59	23,959
2019-07-19	$38.93	$39.55	$38.76	$38.95	$38.95	52,807
2019-07-18	$38.78	$39.46	$38.57	$39.13	$39.13	37,018
2019-07-17	$38.77	$38.97	$38.33	$38.95	$38.95	73,580
2019-07-16	$38.68	$39.52	$38.40	$38.82	$38.82	69,820
2019-07-15	$38.71	$38.88	$38.10	$38.64	$38.64	41,417
2019-07-12	$38.93	$39.09	$38.48	$38.86	$38.86	37,206
2019-07-11	$39.28	$39.49	$38.24	$38.91	$38.91	36,631
2019-07-10	$39.55	$39.92	$39.19	$39.27	$39.27	28,237
2019-07-09	$39.02	$39.51	$38.83	$39.50	$39.50	30,908
2019-07-08	$39.50	$39.80	$38.78	$39.14	$39.14	39,371
2019-07-05	$39.48	$39.91	$39.20	$39.82	$39.82	28,887
2019-07-03	$39.49	$39.63	$39.20	$39.57	$39.57	23,488
2019-07-02	$39.65	$39.71	$39.35	$39.43	$39.43	43,420
2019-07-01	$40.03	$40.47	$39.37	$39.61	$39.61	55,472
2019-06-28	$38.24	$39.89	$38.24	$39.59	$39.59	175,843
2019-06-27	$37.34	$38.35	$37.34	$38.35	$38.35	87,948
2019-06-26	$36.83	$37.40	$36.23	$37.20	$37.20	64,148
2019-06-25	$36.59	$36.86	$36.20	$36.54	$36.54	68,250
2019-06-24	$37.05	$37.16	$36.36	$36.75	$36.75	81,844
2019-06-21	$36.38	$37.10	$36.14	$36.99	$36.99	136,105
2019-06-20	$36.34	$36.63	$35.89	$36.62	$36.62	50,934
2019-06-19	$35.90	$36.24	$35.52	$36.11	$36.11	59,288
2019-06-18	$35.22	$35.92	$34.93	$35.85	$35.85	80,844
2019-06-17	$35.14	$35.56	$34.81	$35.03	$35.03	51,987
2019-06-14	$35.33	$35.42	$35.16	$35.17	$35.17	47,466
2019-06-13	$35.29	$35.41	$35.09	$35.34	$35.34	45,553
2019-06-12	$35.24	$35.55	$35.10	$35.35	$35.35	40,959
2019-06-11	$35.82	$35.82	$35.09	$35.27	$35.27	47,596
2019-06-10	$34.44	$35.49	$34.44	$35.22	$35.22	44,838
2019-06-07	$34.65	$34.98	$34.25	$34.25	$34.25	49,873
2019-06-06	$34.75	$34.84	$34.10	$34.77	$34.77	43,802
2019-06-05	$35.88	$35.88	$34.50	$34.77	$34.77	50,904
2019-06-04	$35.05	$35.94	$34.88	$35.74	$35.74	48,074
2019-06-03	$34.67	$34.90	$34.18	$34.78	$34.78	74,345
2019-05-31	$35.10	$35.31	$34.24	$34.76	$34.76	92,471
2019-05-30	$36.08	$36.33	$35.29	$35.60	$35.60	69,040
2019-05-29	$35.75	$36.44	$35.28	$36.07	$36.07	84,133
2019-05-28	$36.70	$36.70	$35.80	$35.84	$35.84	62,689
2019-05-24	$36.74	$36.91	$36.27	$36.46	$36.46	33,337
2019-05-23	$36.35	$36.55	$35.96	$36.52	$36.52	88,465
2019-05-22	$36.81	$36.84	$36.21	$36.50	$36.50	48,825
2019-05-21	$36.31	$36.92	$36.24	$36.84	$36.84	92,891
2019-05-20	$35.74	$36.36	$35.51	$36.02	$36.02	66,539
2019-05-17	$36.41	$36.41	$35.61	$36.00	$36.00	79,742
2019-05-16	$36.77	$37.16	$36.64	$36.73	$36.73	31,712
2019-05-15	$36.70	$37.08	$36.43	$36.86	$36.86	43,416
2019-05-14	$37.23	$37.23	$36.76	$37.05	$37.05	41,746
2019-05-13	$36.50	$37.46	$36.00	$37.07	$37.07	72,140
2019-05-10	$37.34	$37.34	$36.81	$37.25	$37.25	42,906
2019-05-09	$36.98	$39.26	$36.20	$37.57	$37.57	63,287
2019-05-08	$39.01	$40.60	$37.21	$37.53	$37.53	164,084
2019-05-07	$39.46	$40.20	$39.30	$39.48	$39.48	75,921
2019-05-06	$39.20	$40.75	$39.20	$39.93	$39.93	65,016
2019-05-03	$39.40	$40.00	$39.35	$39.98	$39.98	42,725
2019-05-02	$39.00	$39.79	$38.63	$39.10	$39.10	56,644
2019-05-01	$40.61	$41.09	$39.01	$39.20	$39.20	176,552
2019-04-30	$41.73	$41.99	$40.32	$40.56	$40.56	85,112
2019-04-29	$41.18	$42.39	$40.85	$42.09	$42.09	57,933
2019-04-26	$40.51	$41.31	$40.26	$41.15	$41.15	47,601
2019-04-25	$40.52	$40.58	$39.96	$40.51	$40.51	40,058
2019-04-24	$40.50	$40.88	$40.46	$40.68	$40.68	33,618
2019-04-23	$39.86	$40.93	$39.62	$40.55	$40.55	36,548
2019-04-22	$39.62	$39.97	$39.44	$39.71	$39.71	29,386
2019-04-18	$39.87	$40.25	$39.30	$39.70	$39.70	47,071
2019-04-17	$39.89	$40.16	$39.50	$39.93	$39.93	59,164
2019-04-16	$39.40	$39.91	$39.24	$39.90	$39.90	30,456
2019-04-15	$39.27	$39.52	$38.74	$39.16	$39.16	29,802
2019-04-12	$39.61	$39.95	$39.03	$39.18	$39.18	28,001
2019-04-11	$39.67	$39.81	$39.10	$39.21	$39.21	30,222
2019-04-10	$39.11	$40.08	$39.00	$39.87	$39.87	70,056
2019-04-09	$39.80	$39.98	$38.98	$39.05	$39.05	56,287
2019-04-08	$40.22	$40.22	$39.65	$39.81	$39.81	35,957
2019-04-05	$39.93	$40.33	$39.76	$40.29	$40.29	55,738
2019-04-04	$39.68	$40.41	$39.62	$39.80	$39.80	41,967
2019-04-03	$40.31	$40.47	$39.49	$39.80	$39.80	49,095
2019-04-02	$40.50	$40.67	$39.43	$39.98	$39.98	44,370
2019-04-01	$39.27	$41.30	$39.25	$40.54	$40.54	115,768
2019-03-29	$38.80	$39.33	$38.07	$38.76	$38.76	127,381
2019-03-28	$38.94	$39.28	$37.89	$38.50	$38.50	51,316
2019-03-27	$39.52	$39.72	$38.81	$38.96	$38.96	43,767
2019-03-26	$40.48	$40.48	$39.04	$39.54	$39.54	67,346
2019-03-25	$39.05	$39.64	$38.40	$39.31	$39.31	51,395
2019-03-22	$40.77	$41.22	$39.06	$39.06	$39.06	74,904
2019-03-21	$41.26	$41.97	$41.01	$41.02	$41.02	74,221
2019-03-20	$41.98	$42.84	$41.25	$41.45	$41.45	79,954
2019-03-19	$42.58	$43.35	$41.95	$41.97	$41.97	84,454
2019-03-18	$41.41	$42.50	$41.39	$42.22	$42.22	60,295
2019-03-15	$42.67	$42.96	$41.22	$41.32	$41.32	141,453
2019-03-14	$42.10	$42.77	$42.00	$42.65	$42.65	42,924
2019-03-13	$40.57	$42.41	$40.49	$42.09	$42.09	86,477
2019-03-12	$40.03	$40.60	$39.45	$40.24	$40.24	70,829
2019-03-11	$40.75	$41.24	$39.61	$40.15	$40.15	82,010
2019-03-08	$42.50	$42.50	$40.43	$40.66	$40.66	78,216
2019-03-07	$43.57	$43.60	$42.25	$42.76	$42.76	88,554
2019-03-06	$43.65	$43.77	$43.44	$43.64	$43.64	82,979
2019-03-05	$43.97	$43.97	$43.07	$43.57	$43.57	89,479
2019-03-04	$43.97	$44.57	$43.54	$44.05	$44.05	88,802
2019-03-01	$43.67	$44.09	$43.59	$44.04	$44.04	81,024
2019-02-28	$43.55	$43.95	$43.28	$43.50	$43.50	67,351
2019-02-27	$43.06	$43.67	$42.96	$43.67	$43.67	56,821
2019-02-26	$42.97	$43.57	$42.54	$43.07	$43.07	94,583
2019-02-25	$42.76	$44.40	$42.76	$43.32	$43.32	79,036
2019-02-22	$42.29	$42.91	$42.04	$42.44	$42.44	77,604
2019-02-21	$43.05	$43.05	$42.09	$42.14	$42.14	64,809
2019-02-20	$42.63	$43.31	$42.04	$43.17	$43.17	105,656
2019-02-19	$40.02	$42.72	$40.02	$42.62	$42.62	151,203
2019-02-15	$39.89	$40.95	$39.78	$40.07	$40.07	385,302
2019-02-14	$38.99	$39.69	$38.77	$39.51	$39.51	104,697
2019-02-13	$39.26	$39.62	$38.56	$39.05	$39.05	111,770
2019-02-12	$39.80	$40.36	$38.82	$38.94	$38.94	82,184
2019-02-11	$38.99	$39.91	$38.36	$39.79	$39.79	101,777
2019-02-08	$38.36	$38.90	$37.86	$38.83	$38.83	88,840
2019-02-07	$39.05	$39.22	$36.93	$38.54	$38.54	122,828
2019-02-06	$39.81	$40.31	$39.54	$39.68	$39.68	34,112
2019-02-05	$39.53	$40.08	$39.03	$39.96	$39.96	55,109
2019-02-04	$38.70	$39.38	$38.41	$39.24	$39.24	61,758
2019-02-01	$38.36	$38.91	$38.21	$38.72	$38.72	53,492
2019-01-31	$37.53	$38.29	$37.40	$38.23	$38.23	64,100
2019-01-30	$37.52	$37.89	$36.96	$37.70	$37.70	52,814
2019-01-29	$37.90	$38.20	$37.39	$37.51	$37.51	46,242
2019-01-28	$38.25	$39.06	$37.82	$37.90	$37.90	42,430
2019-01-25	$38.66	$39.74	$38.19	$38.68	$38.68	95,143
2019-01-24	$37.40	$38.75	$37.30	$38.59	$38.59	104,038
2019-01-23	$37.86	$38.02	$37.11	$37.40	$37.40	43,448
2019-01-22	$38.35	$38.59	$37.29	$37.85	$37.85	59,882
2019-01-18	$39.12	$39.43	$38.55	$38.63	$38.63	52,895
2019-01-17	$39.22	$39.99	$38.71	$39.08	$39.08	90,211
2019-01-16	$38.72	$39.99	$38.58	$39.53	$39.53	52,450
2019-01-15	$38.00	$39.23	$37.99	$38.57	$38.57	54,506
2019-01-14	$38.09	$38.72	$37.70	$37.99	$37.99	39,528
2019-01-11	$37.12	$38.60	$37.12	$38.25	$38.25	58,054
2019-01-10	$36.82	$37.50	$36.57	$37.15	$37.15	100,621
2019-01-09	$37.04	$37.70	$36.14	$37.14	$37.14	77,341
2019-01-08	$38.10	$38.26	$37.01	$37.11	$37.11	60,745
2019-01-07	$37.64	$38.51	$37.01	$37.65	$37.65	58,249
2019-01-04	$36.14	$37.91	$35.97	$37.57	$37.57	58,913
2019-01-03	$36.79	$36.85	$35.73	$35.73	$35.73	37,991
2019-01-02	$36.01	$37.16	$35.77	$36.80	$36.80	34,287
2018-12-31	$36.76	$37.07	$35.79	$36.58	$36.58	45,859
2018-12-28	$35.92	$37.51	$35.92	$36.40	$36.40	60,923
2018-12-27	$36.13	$38.02	$35.47	$36.15	$36.15	52,015
2018-12-26	$35.19	$36.66	$35.07	$36.59	$36.59	45,013
2018-12-24	$35.08	$35.87	$35.07	$35.07	$35.07	21,624
2018-12-21	$36.06	$36.35	$35.14	$35.38	$35.38	156,746
2018-12-20	$36.26	$37.25	$35.46	$35.92	$35.92	54,485
2018-12-19	$37.26	$37.98	$36.38	$36.52	$36.52	44,061
2018-12-18	$37.70	$38.52	$37.02	$37.27	$37.27	53,628
2018-12-17	$37.70	$38.82	$37.52	$37.56	$37.56	78,526
2018-12-14	$37.22	$38.25	$37.19	$37.94	$37.94	72,075
2018-12-13	$39.64	$40.72	$37.68	$37.77	$37.77	67,188
2018-12-12	$40.02	$41.89	$39.23	$39.68	$39.68	102,777
2018-12-11	$39.99	$39.99	$38.62	$39.65	$39.65	55,976
2018-12-10	$39.47	$39.78	$38.72	$39.38	$39.38	72,905
2018-12-07	$39.93	$40.47	$39.27	$39.54	$39.54	77,167
2018-12-06	$39.33	$39.87	$38.33	$39.83	$39.83	92,943
2018-12-04	$40.40	$40.86	$39.60	$39.65	$39.65	92,316
2018-12-03	$39.44	$40.70	$39.12	$40.58	$40.58	78,895
2018-11-30	$39.33	$39.73	$38.93	$38.96	$38.96	127,571
2018-11-29	$39.17	$39.70	$39.17	$39.41	$39.41	96,463
2018-11-28	$38.84	$39.46	$38.07	$39.30	$39.30	108,542
2018-11-27	$39.34	$39.79	$38.76	$39.29	$39.29	72,228
2018-11-26	$40.65	$41.14	$38.96	$39.41	$39.41	110,540
2018-11-23	$41.00	$41.01	$39.97	$40.57	$40.57	35,642
2018-11-21	$41.50	$42.00	$40.66	$41.22	$41.22	102,667
2018-11-20	$43.40	$43.40	$41.39	$41.46	$41.46	90,611
2018-11-19	$45.40	$45.50	$43.85	$43.92	$43.92	71,848
2018-11-16	$45.66	$46.14	$44.88	$45.54	$45.54	146,963
2018-11-15	$44.91	$45.96	$44.56	$45.96	$45.96	36,177
2018-11-14	$46.36	$46.69	$44.65	$44.99	$44.99	42,614
2018-11-13	$47.63	$47.84	$46.01	$46.10	$46.10	50,702
2018-11-12	$48.47	$48.47	$47.46	$47.62	$47.62	36,295
2018-11-09	$49.46	$49.46	$48.59	$48.59	$48.59	38,380
2018-11-08	$49.01	$49.74	$49.01	$49.55	$49.55	29,559
2018-11-07	$48.35	$49.44	$47.91	$49.23	$49.23	49,780
2018-11-06	$47.13	$48.22	$46.83	$47.90	$47.90	23,226
2018-11-05	$47.23	$47.47	$46.76	$47.24	$47.24	62,540
2018-11-02	$46.32	$47.38	$46.32	$47.22	$47.22	66,392
2018-11-01	$45.32	$47.56	$45.31	$46.09	$46.09	46,965
2018-10-31	$47.03	$47.89	$45.17	$45.28	$45.28	51,559
2018-10-30	$45.36	$46.86	$45.36	$46.57	$46.57	45,795
2018-10-29	$44.69	$45.59	$44.42	$45.30	$45.30	64,311
2018-10-26	$43.11	$44.58	$43.00	$44.24	$44.24	75,248
2018-10-25	$42.23	$44.17	$42.23	$43.76	$43.76	92,405
2018-10-24	$44.04	$44.56	$42.00	$42.07	$42.07	72,253
2018-10-23	$45.02	$45.15	$43.89	$44.11	$44.11	69,345
2018-10-22	$45.67	$46.18	$45.28	$45.51	$45.51	50,204
2018-10-19	$46.08	$46.50	$44.30	$45.48	$45.48	63,743
2018-10-18	$46.64	$47.05	$45.78	$46.16	$46.16	43,681
2018-10-17	$46.39	$46.98	$45.35	$46.85	$46.85	91,076
2018-10-16	$45.07	$46.60	$44.86	$46.52	$46.52	48,942
2018-10-15	$44.78	$45.57	$44.07	$44.89	$44.89	62,953
2018-10-12	$45.97	$46.29	$44.79	$44.79	$44.79	94,952
2018-10-11	$45.51	$46.92	$45.51	$45.65	$45.65	138,725
2018-10-10	$46.44	$46.64	$45.20	$45.96	$45.96	114,370
2018-10-09	$46.37	$46.73	$46.01	$46.46	$46.46	59,163
2018-10-08	$48.00	$48.51	$46.58	$46.58	$46.58	73,180
2018-10-05	$48.62	$49.11	$47.57	$48.00	$48.00	57,747
2018-10-04	$47.99	$49.12	$47.99	$48.62	$48.62	67,778
2018-10-03	$47.78	$49.09	$47.77	$48.80	$48.80	105,918
2018-10-02	$48.37	$48.58	$47.63	$47.68	$47.68	65,000
2018-10-01	$48.48	$49.28	$48.28	$48.51	$48.51	99,060
2018-09-28	$48.27	$48.71	$48.06	$48.32	$48.32	57,900
2018-09-27	$48.79	$49.03	$48.39	$48.41	$48.41	60,258
2018-09-26	$49.05	$49.34	$48.53	$48.83	$48.83	83,174
2018-09-25	$48.91	$49.59	$48.26	$49.06	$49.06	111,726
2018-09-24	$48.96	$49.24	$48.06	$48.79	$48.79	294,815
2018-09-21	$51.57	$52.99	$48.34	$48.47	$48.47	559,517
2018-09-20	$52.12	$52.59	$51.10	$51.55	$51.55	173,202
2018-09-19	$51.77	$53.92	$51.24	$51.96	$51.96	142,566
2018-09-18	$52.15	$52.64	$51.02	$51.53	$51.53	86,013
2018-09-17	$55.06	$55.06	$51.94	$52.06	$52.06	62,092
2018-09-14	$53.48	$55.44	$53.25	$55.07	$55.07	60,088
2018-09-13	$53.63	$54.55	$53.13	$53.52	$53.52	40,756
2018-09-12	$55.16	$55.71	$53.49	$53.62	$53.62	38,076
2018-09-11	$55.98	$56.06	$55.02	$55.31	$55.31	31,243
2018-09-10	$55.18	$56.26	$54.35	$55.98	$55.98	72,938
2018-09-07	$54.07	$55.01	$53.79	$54.90	$54.90	79,027
2018-09-06	$56.17	$56.18	$54.07	$54.08	$54.08	35,034
2018-09-05	$55.81	$56.21	$54.35	$56.10	$56.10	36,621
2018-09-04	$55.57	$56.03	$54.66	$55.96	$55.96	25,682
2018-08-31	$56.10	$56.40	$55.31	$55.76	$55.76	34,184
2018-08-30	$55.97	$56.66	$55.52	$56.26	$56.26	37,639
2018-08-29	$56.22	$56.39	$55.86	$56.05	$56.05	24,072
2018-08-28	$56.09	$56.41	$55.76	$56.20	$56.20	23,440
2018-08-27	$56.82	$57.00	$55.97	$56.09	$56.09	26,833
2018-08-24	$55.98	$56.81	$55.98	$56.50	$56.50	51,595
2018-08-23	$55.74	$56.12	$55.30	$55.94	$55.94	47,625
2018-08-22	$55.13	$55.88	$55.13	$55.73	$55.73	43,552
2018-08-21	$54.70	$55.40	$54.44	$55.25	$55.25	59,822
2018-08-20	$55.42	$55.42	$54.66	$54.80	$54.80	43,786
2018-08-17	$54.91	$55.84	$54.91	$55.28	$55.28	75,290
2018-08-16	$54.39	$55.41	$54.39	$55.09	$55.09	34,784
2018-08-15	$55.41	$55.99	$54.50	$54.59	$54.59	29,172
2018-08-14	$55.15	$55.91	$55.15	$55.57	$55.57	24,547
2018-08-13	$54.84	$55.48	$54.80	$55.10	$55.10	26,658
2018-08-10	$55.11	$55.86	$54.74	$54.85	$54.85	35,943
2018-08-09	$55.31	$56.40	$55.31	$55.40	$55.40	22,890
2018-08-08	$55.32	$56.15	$53.31	$55.47	$55.47	61,556
2018-08-07	$57.00	$57.00	$54.51	$55.36	$55.36	45,068
2018-08-06	$55.32	$56.04	$54.80	$55.50	$55.50	38,233
2018-08-03	$56.61	$56.73	$54.83	$55.34	$55.34	43,473
2018-08-02	$54.24	$56.70	$54.06	$56.45	$56.45	84,922
2018-08-01	$53.50	$54.54	$53.15	$54.43	$54.43	58,560
2018-07-31	$53.59	$53.78	$52.73	$53.59	$53.59	52,590
2018-07-30	$54.19	$54.86	$53.26	$53.46	$53.46	34,396
2018-07-27	$55.16	$55.50	$53.68	$54.08	$54.08	31,465
2018-07-26	$54.51	$55.48	$54.51	$55.27	$55.27	48,408
2018-07-25	$54.89	$55.27	$54.21	$54.65	$54.65	30,442
2018-07-24	$54.92	$55.72	$54.65	$54.90	$54.90	39,495
2018-07-23	$53.15	$54.90	$53.15	$54.64	$54.64	38,479
2018-07-20	$54.82	$54.99	$53.10	$53.20	$53.20	113,990
2018-07-19	$55.48	$55.70	$54.41	$54.83	$54.83	134,806
2018-07-18	$54.65	$55.61	$54.49	$55.48	$55.48	78,690
2018-07-17	$54.27	$55.00	$54.27	$54.46	$54.46	40,383
2018-07-16	$53.70	$54.46	$53.33	$54.28	$54.28	39,983
2018-07-13	$53.44	$53.87	$53.15	$53.52	$53.52	37,195
2018-07-12	$53.42	$53.60	$52.88	$53.30	$53.30	42,724
2018-07-11	$52.80	$53.51	$52.78	$53.22	$53.22	43,713
2018-07-10	$52.75	$53.19	$52.14	$53.09	$53.09	46,474
2018-07-09	$51.95	$52.58	$51.69	$52.57	$52.57	84,220
2018-07-06	$52.00	$52.06	$51.69	$51.86	$51.86	61,218
2018-07-05	$52.00	$52.00	$50.87	$51.91	$51.91	81,343
2018-07-03	$52.17	$52.21	$51.55	$51.99	$51.99	78,108
2018-07-02	$51.66	$52.10	$51.12	$52.03	$52.03	51,379
2018-06-29	$51.60	$51.88	$51.47	$51.71	$51.71	72,704
2018-06-28	$51.19	$51.50	$50.92	$51.37	$51.37	49,144
2018-06-27	$51.88	$52.02	$51.04	$51.19	$51.19	58,635
2018-06-26	$51.70	$52.08	$50.97	$51.98	$51.98	39,431
2018-06-25	$52.24	$52.24	$50.94	$51.73	$51.73	63,027
2018-06-22	$52.94	$52.98	$52.26	$52.49	$52.49	135,244
2018-06-21	$53.23	$53.57	$52.21	$52.39	$52.39	92,389
2018-06-20	$52.87	$53.38	$52.30	$52.91	$52.91	80,209
2018-06-19	$52.93	$53.27	$52.36	$52.74	$52.74	63,634
2018-06-18	$51.78	$53.19	$51.34	$53.06	$53.06	159,810
2018-06-15	$51.82	$51.89	$50.10	$51.85	$51.85	176,771
2018-06-14	$50.28	$52.00	$50.21	$51.99	$51.99	83,043
2018-06-13	$50.93	$50.94	$50.04	$50.25	$50.25	42,138
2018-06-12	$51.51	$51.51	$50.35	$50.81	$50.81	32,667
2018-06-11	$51.46	$51.77	$51.03	$51.45	$51.45	63,986
2018-06-08	$51.20	$51.61	$51.09	$51.41	$51.41	32,318
2018-06-07	$51.73	$51.87	$51.27	$51.44	$51.44	38,760
2018-06-06	$50.12	$52.00	$49.74	$51.61	$51.61	117,441
2018-06-05	$50.05	$50.15	$47.48	$50.07	$50.07	81,674
2018-06-04	$49.52	$50.30	$49.17	$50.09	$50.09	136,137
2018-06-01	$50.23	$50.68	$49.29	$49.65	$49.65	94,908
2018-05-31	$49.51	$50.13	$49.21	$50.00	$50.00	91,927
2018-05-30	$48.96	$49.51	$48.55	$49.50	$49.50	54,451
2018-05-29	$49.02	$49.23	$48.31	$48.70	$48.70	39,428
2018-05-25	$48.31	$49.49	$48.31	$49.28	$49.28	45,138
2018-05-24	$48.35	$48.67	$47.34	$48.57	$48.57	28,814
2018-05-23	$48.12	$48.64	$47.32	$48.60	$48.60	32,907
2018-05-22	$48.25	$49.14	$46.30	$48.20	$48.20	55,419
2018-05-21	$47.24	$48.16	$47.00	$48.15	$48.15	80,099
2018-05-18	$46.54	$47.04	$46.21	$46.98	$46.98	58,607
2018-05-17	$46.43	$46.99	$46.24	$46.40	$46.40	59,510
2018-05-16	$46.22	$46.71	$45.91	$46.34	$46.34	54,576
2018-05-15	$45.98	$46.73	$45.76	$46.24	$46.24	41,402
2018-05-14	$46.77	$46.77	$46.03	$46.12	$46.12	45,344
2018-05-11	$47.08	$47.29	$46.50	$46.79	$46.79	72,370
2018-05-10	$47.00	$47.18	$46.76	$47.08	$47.08	73,646
2018-05-09	$46.69	$47.05	$44.47	$46.88	$46.88	91,778
2018-05-08	$45.91	$46.59	$45.58	$46.39	$46.39	42,538
2018-05-07	$45.39	$46.11	$44.73	$45.97	$45.97	65,957
2018-05-04	$44.78	$45.71	$44.77	$45.35	$45.35	35,015
2018-05-03	$45.58	$45.58	$44.57	$44.94	$44.94	36,186
2018-05-02	$45.13	$46.28	$44.35	$45.85	$45.85	122,482
2018-05-01	$44.82	$45.24	$44.28	$45.20	$45.20	54,918
2018-04-30	$45.17	$45.68	$44.82	$44.82	$44.82	36,706
2018-04-27	$45.25	$45.92	$44.88	$45.17	$45.17	42,944
2018-04-26	$45.52	$45.75	$44.92	$45.03	$45.03	73,418
2018-04-25	$45.61	$46.04	$45.14	$45.43	$45.43	58,045
2018-04-24	$45.71	$45.96	$44.63	$45.54	$45.54	47,963
2018-04-23	$45.53	$45.90	$45.30	$45.57	$45.57	39,854
2018-04-20	$45.55	$45.93	$42.60	$45.73	$45.73	50,930
2018-04-19	$45.31	$45.99	$45.31	$45.71	$45.71	69,671
2018-04-18	$44.77	$45.62	$44.17	$45.34	$45.34	137,545
2018-04-17	$44.36	$44.82	$44.11	$44.62	$44.62	72,660
2018-04-16	$44.18	$44.34	$43.46	$44.07	$44.07	40,794
2018-04-13	$44.19	$44.40	$43.63	$44.01	$44.01	76,850
2018-04-12	$43.75	$44.43	$43.32	$43.74	$43.74	103,451
2018-04-11	$43.07	$43.58	$42.89	$43.57	$43.57	57,477
2018-04-10	$42.95	$43.83	$42.83	$43.30	$43.30	59,918
2018-04-09	$42.67	$43.10	$41.88	$42.49	$42.49	63,528
2018-04-06	$43.26	$43.68	$42.11	$42.37	$42.37	115,161
2018-04-05	$43.87	$43.87	$41.14	$43.55	$43.55	88,296
2018-04-04	$42.55	$43.81	$42.04	$43.57	$43.57	60,894
2018-04-03	$42.83	$43.63	$42.60	$43.09	$43.09	103,205
2018-04-02	$42.42	$42.92	$42.11	$42.63	$42.63	89,909
2018-03-29	$42.07	$43.60	$41.99	$42.68	$42.68	90,287
2018-03-28	$42.32	$43.90	$41.85	$42.00	$42.00	77,530
2018-03-27	$43.22	$44.00	$42.11	$42.33	$42.33	164,303
2018-03-26	$42.78	$43.72	$42.43	$42.95	$42.95	90,290
2018-03-23	$44.14	$44.97	$42.23	$42.25	$42.25	120,919
2018-03-22	$45.22	$46.73	$43.87	$43.98	$43.98	103,345
2018-03-21	$45.72	$45.84	$45.30	$45.43	$45.43	51,318
2018-03-20	$46.07	$46.27	$45.54	$45.64	$45.64	56,765
2018-03-19	$46.70	$46.70	$45.04	$46.11	$46.11	109,495
2018-03-16	$45.64	$46.94	$45.13	$46.88	$46.88	455,260
2018-03-15	$45.64	$46.02	$45.25	$45.64	$45.64	103,137
2018-03-14	$46.01	$46.01	$45.14	$45.64	$45.64	94,806
2018-03-13	$46.00	$46.96	$45.68	$45.88	$45.88	154,227
2018-03-12	$45.59	$46.31	$45.37	$45.95	$45.95	106,064
2018-03-09	$44.28	$45.62	$44.15	$45.54	$45.54	141,414
2018-03-08	$43.33	$44.31	$42.95	$44.15	$44.15	83,703
2018-03-07	$42.33	$43.32	$42.00	$43.12	$43.12	131,760
2018-03-06	$42.25	$42.80	$42.00	$42.74	$42.74	136,399
2018-03-05	$41.45	$42.25	$41.27	$42.05	$42.05	74,290
2018-03-02	$39.80	$41.79	$39.48	$41.68	$41.68	134,434
2018-03-01	$39.66	$40.41	$39.50	$40.22	$40.22	150,652
2018-02-28	$39.25	$40.22	$39.25	$39.65	$39.65	107,083
2018-02-27	$39.54	$39.97	$39.16	$39.17	$39.17	101,855
2018-02-26	$39.23	$39.94	$38.98	$39.44	$39.44	99,084
2018-02-23	$39.17	$39.31	$39.00	$39.10	$39.10	56,374
2018-02-22	$39.10	$39.73	$38.73	$39.00	$39.00	117,110
2018-02-21	$39.11	$39.63	$38.88	$38.99	$38.99	47,201
2018-02-20	$38.83	$39.39	$38.66	$39.08	$39.08	78,784
2018-02-16	$39.82	$39.90	$39.00	$39.06	$39.06	88,805
2018-02-15	$40.07	$40.15	$39.57	$39.88	$39.88	69,234
2018-02-14	$39.32	$40.21	$39.17	$40.00	$40.00	91,490
2018-02-13	$40.00	$40.23	$39.52	$39.65	$39.65	80,054
2018-02-12	$39.90	$40.36	$39.75	$40.03	$40.03	98,223
2018-02-09	$40.09	$40.41	$38.58	$39.73	$39.73	177,165
2018-02-08	$40.35	$40.46	$39.00	$39.71	$39.71	175,812
2018-02-07	$40.23	$40.90	$40.14	$40.27	$40.27	69,022
2018-02-06	$39.98	$41.17	$39.48	$40.49	$40.49	115,625
2018-02-05	$41.98	$42.28	$40.44	$40.68	$40.68	114,254
2018-02-02	$43.36	$43.65	$42.17	$42.50	$42.50	121,284
2018-02-01	$43.23	$43.75	$43.07	$43.74	$43.74	86,799
2018-01-31	$43.51	$43.73	$43.07	$43.50	$43.50	143,168
2018-01-30	$43.58	$43.82	$42.93	$43.47	$43.47	93,190
2018-01-29	$44.17	$44.28	$43.43	$43.70	$43.70	152,233
2018-01-26	$44.57	$44.65	$43.90	$44.23	$44.23	111,726
2018-01-25	$44.34	$44.39	$43.81	$44.03	$44.03	103,926
2018-01-24	$44.36	$44.46	$43.83	$44.10	$44.10	109,041
2018-01-23	$44.03	$44.48	$43.90	$44.24	$44.24	71,344
2018-01-22	$44.40	$44.58	$43.57	$44.09	$44.09	73,922
2018-01-19	$43.82	$44.44	$43.82	$44.37	$44.37	89,069
2018-01-18	$44.09	$44.14	$43.40	$43.88	$43.88	117,451
2018-01-17	$43.65	$44.21	$43.06	$43.95	$43.95	108,099
2018-01-16	$43.50	$43.95	$43.35	$43.51	$43.51	154,628
2018-01-12	$43.29	$43.93	$43.20	$43.35	$43.35	60,108
2018-01-11	$42.76	$43.65	$42.72	$43.23	$43.23	75,062
2018-01-10	$42.48	$42.91	$42.29	$42.67	$42.67	53,056
2018-01-09	$42.57	$42.83	$42.36	$42.54	$42.54	94,433
2018-01-08	$43.45	$43.45	$42.48	$42.56	$42.56	109,079
2018-01-05	$43.62	$43.72	$43.21	$43.55	$43.55	136,320
2018-01-04	$43.11	$44.08	$42.96	$43.62	$43.62	195,768
2018-01-03	$42.56	$43.06	$42.36	$42.92	$42.92	220,481
2018-01-02	$42.58	$43.06	$42.17	$42.61	$42.61	135,778
2017-12-29	$43.03	$43.49	$42.43	$42.53	$42.53	85,112
2017-12-28	$42.42	$42.99	$42.04	$42.87	$42.87	152,125
2017-12-27	$42.02	$42.65	$41.84	$42.25	$42.25	147,070
2017-12-26	$41.43	$42.03	$41.42	$42.00	$42.00	190,474
2017-12-22	$41.90	$42.05	$41.35	$41.75	$41.75	119,996
2017-12-21	$42.24	$42.25	$41.55	$42.00	$42.00	109,066
2017-12-20	$42.48	$42.61	$41.74	$42.04	$42.04	130,952
2017-12-19	$42.18	$42.28	$41.70	$42.05	$42.05	186,354
2017-12-18	$42.25	$43.26	$41.44	$42.02	$42.02	177,790
2017-12-15	$40.91	$42.19	$40.12	$41.89	$41.89	449,194
2017-12-14	$41.95	$42.46	$40.00	$41.00	$41.00	318,737
2017-12-13	$43.26	$43.82	$42.56	$43.21	$43.21	76,494
2017-12-12	$42.94	$43.54	$42.81	$43.17	$43.17	89,294
2017-12-11	$43.22	$43.83	$42.80	$43.01	$43.01	77,066
2017-12-08	$43.11	$43.34	$42.73	$43.13	$43.13	54,696
2017-12-07	$43.05	$43.49	$42.60	$43.04	$43.04	50,679
2017-12-06	$43.19	$43.62	$42.89	$43.19	$43.19	38,028
2017-12-05	$43.79	$43.79	$43.26	$43.32	$43.32	65,587
2017-12-04	$44.05	$44.91	$43.19	$43.65	$43.65	80,463
2017-12-01	$43.80	$43.92	$42.01	$43.53	$43.53	80,149
2017-11-30	$44.74	$44.90	$43.41	$43.88	$43.88	93,475
2017-11-29	$44.23	$44.88	$43.90	$44.34	$44.34	71,037
2017-11-28	$43.62	$44.36	$43.18	$44.10	$44.10	94,277
2017-11-27	$43.42	$43.72	$43.16	$43.53	$43.53	59,248
2017-11-24	$43.53	$43.56	$42.84	$43.41	$43.41	27,342
2017-11-22	$43.17	$43.79	$43.08	$43.30	$43.30	62,366
2017-11-21	$42.95	$43.49	$42.92	$43.13	$43.13	69,074
2017-11-20	$42.57	$42.98	$42.31	$42.82	$42.82	53,559
2017-11-17	$42.45	$42.90	$42.14	$42.58	$42.58	294,145
2017-11-16	$42.46	$42.97	$42.46	$42.58	$42.58	67,973
2017-11-15	$42.17	$42.81	$42.12	$42.27	$42.27	60,610
2017-11-14	$42.13	$42.73	$42.13	$42.45	$42.45	65,613
2017-11-13	$41.90	$42.71	$41.65	$42.36	$42.36	110,342
2017-11-10	$42.25	$42.28	$41.85	$42.07	$42.07	47,283
2017-11-09	$41.81	$42.26	$41.56	$42.18	$42.18	68,092
2017-11-08	$41.86	$42.06	$41.64	$41.99	$41.99	75,390
2017-11-07	$42.20	$42.30	$41.40	$41.91	$41.91	125,399
2017-11-06	$41.63	$42.56	$41.46	$42.22	$42.22	102,191
2017-11-03	$42.08	$42.12	$41.44	$41.81	$41.81	81,756
2017-11-02	$41.82	$42.45	$41.50	$42.04	$42.04	125,533
2017-11-01	$41.53	$41.90	$41.44	$41.82	$41.82	115,859
2017-10-31	$41.01	$41.72	$40.79	$41.51	$41.51	111,900
2017-10-30	$40.95	$41.05	$40.49	$41.00	$41.00	100,627
2017-10-27	$40.54	$40.87	$39.96	$40.71	$40.71	109,478
2017-10-26	$40.07	$40.45	$39.90	$40.40	$40.40	92,311
2017-10-25	$39.78	$40.15	$39.22	$40.00	$40.00	84,875
2017-10-24	$39.77	$40.22	$39.63	$39.79	$39.79	59,766
2017-10-23	$39.62	$39.72	$39.35	$39.70	$39.70	59,527
2017-10-20	$39.81	$39.99	$39.37	$39.75	$39.75	128,920
2017-10-19	$39.14	$39.65	$39.02	$39.53	$39.53	50,459
2017-10-18	$39.27	$39.75	$39.27	$39.50	$39.50	53,426
2017-10-17	$39.68	$39.68	$39.06	$39.39	$39.39	52,805
2017-10-16	$39.66	$39.81	$39.32	$39.50	$39.50	26,928
2017-10-13	$39.42	$39.74	$39.25	$39.53	$39.53	56,443
2017-10-12	$39.35	$39.48	$39.07	$39.31	$39.31	91,828
2017-10-11	$39.28	$39.70	$39.28	$39.42	$39.42	55,280
2017-10-10	$39.44	$39.44	$39.01	$39.29	$39.29	78,501
2017-10-09	$39.35	$39.50	$39.08	$39.35	$39.35	54,924
2017-10-06	$39.46	$39.51	$39.01	$39.25	$39.25	87,781
2017-10-05	$39.30	$39.56	$39.24	$39.33	$39.33	56,656
2017-10-04	$39.25	$39.51	$38.93	$39.31	$39.31	57,090
2017-10-03	$39.70	$39.87	$39.04	$39.18	$39.18	103,463
2017-10-02	$38.31	$39.55	$38.14	$39.52	$39.52	111,369
2017-09-29	$38.14	$38.43	$37.99	$38.32	$38.32	54,494
2017-09-28	$37.85	$38.60	$37.55	$38.15	$38.15	67,031
2017-09-27	$37.00	$37.94	$36.89	$37.86	$37.86	129,105
2017-09-26	$36.61	$36.89	$36.45	$36.74	$36.74	77,014
2017-09-25	$36.01	$36.83	$36.01	$36.60	$36.60	65,581
2017-09-22	$35.80	$36.38	$35.80	$36.21	$36.21	66,710
2017-09-21	$35.73	$36.12	$35.30	$36.00	$36.00	39,309
2017-09-20	$35.50	$36.08	$35.48	$35.73	$35.73	111,887
2017-09-19	$35.49	$35.54	$35.17	$35.46	$35.46	51,094
2017-09-18	$35.59	$35.96	$35.24	$35.32	$35.32	48,244
2017-09-15	$35.26	$35.70	$34.92	$35.60	$35.60	142,392
2017-09-14	$35.57	$35.59	$34.91	$35.22	$35.22	42,039
2017-09-13	$35.85	$35.99	$35.50	$35.75	$35.75	44,551
2017-09-12	$35.63	$36.41	$35.46	$35.82	$35.82	57,024
2017-09-11	$34.45	$35.71	$34.45	$35.34	$35.34	75,537
2017-09-08	$34.17	$34.50	$33.11	$34.28	$34.28	58,451
2017-09-07	$34.60	$34.60	$34.00	$34.18	$34.18	55,480
2017-09-06	$34.58	$34.91	$34.38	$34.61	$34.61	37,383
2017-09-05	$35.41	$35.55	$34.50	$34.55	$34.55	76,392
2017-09-01	$35.49	$35.92	$35.35	$35.43	$35.43	34,865
2017-08-31	$35.51	$35.65	$35.18	$35.49	$35.49	45,675
2017-08-30	$35.47	$35.63	$35.22	$35.39	$35.39	32,454
2017-08-29	$35.35	$35.73	$35.25	$35.37	$35.37	60,507
2017-08-28	$36.34	$36.41	$35.68	$35.78	$35.78	58,158
2017-08-25	$36.01	$36.54	$36.01	$36.21	$36.21	47,188
2017-08-24	$36.69	$36.81	$36.02	$36.06	$36.06	48,456
2017-08-23	$36.45	$36.92	$36.45	$36.72	$36.72	43,137
2017-08-22	$36.22	$36.86	$36.22	$36.62	$36.62	64,288
2017-08-21	$35.91	$36.22	$35.82	$35.99	$35.99	62,293
2017-08-18	$35.59	$36.17	$35.55	$36.08	$36.08	67,519
2017-08-17	$36.71	$36.85	$35.76	$35.78	$35.78	75,241
2017-08-16	$37.06	$37.58	$36.85	$36.90	$36.90	59,323
2017-08-15	$37.35	$37.39	$36.98	$37.05	$37.05	40,674
2017-08-14	$37.03	$37.50	$36.94	$37.22	$37.22	67,806
2017-08-11	$36.86	$37.25	$36.42	$36.66	$36.66	168,408
2017-08-10	$37.90	$37.92	$37.07	$37.18	$37.18	83,473
2017-08-09	$38.60	$38.79	$37.12	$38.04	$38.04	129,502
2017-08-08	$38.83	$39.56	$38.64	$38.71	$38.71	62,900
2017-08-07	$38.84	$39.19	$38.68	$38.89	$38.89	56,139
2017-08-04	$38.62	$39.07	$38.50	$38.83	$38.83	54,025
2017-08-03	$38.85	$39.08	$38.31	$38.47	$38.47	42,956
2017-08-02	$39.32	$39.41	$38.41	$38.97	$38.97	35,142
2017-08-01	$39.52	$39.69	$39.08	$39.19	$39.19	49,265
2017-07-31	$39.00	$39.71	$38.60	$39.13	$39.13	66,887
2017-07-28	$38.72	$38.99	$38.58	$38.91	$38.91	46,180
2017-07-27	$39.20	$39.32	$37.04	$38.86	$38.86	55,223
2017-07-26	$39.01	$39.44	$38.71	$39.11	$39.11	57,367
2017-07-25	$38.03	$39.09	$38.03	$39.02	$39.02	80,889
2017-07-24	$37.80	$38.11	$37.70	$37.82	$37.82	46,647
2017-07-21	$38.32	$38.32	$37.67	$37.79	$37.79	39,890
2017-07-20	$38.06	$38.37	$37.86	$38.16	$38.16	27,906
2017-07-19	$38.13	$38.48	$37.57	$38.04	$38.04	44,679
2017-07-18	$37.84	$38.23	$37.73	$38.08	$38.08	67,985
2017-07-17	$37.55	$38.05	$37.31	$37.85	$37.85	45,296
2017-07-14	$37.90	$37.97	$37.58	$37.66	$37.66	54,964
2017-07-13	$38.23	$38.29	$37.93	$38.07	$38.07	54,369
2017-07-12	$38.08	$38.48	$38.05	$38.06	$38.06	39,191
2017-07-11	$37.90	$38.08	$37.46	$38.05	$38.05	60,462
2017-07-10	$37.88	$38.34	$37.80	$37.87	$37.87	27,454
2017-07-07	$37.79	$38.26	$37.65	$38.08	$38.08	29,127
2017-07-06	$38.01	$38.24	$37.57	$37.64	$37.64	42,849
2017-07-05	$38.33	$38.35	$37.81	$38.20	$38.20	49,771
2017-07-03	$37.95	$38.71	$37.88	$38.33	$38.33	29,101
2017-06-30	$38.51	$38.51	$37.69	$37.76	$37.76	61,547
2017-06-29	$38.62	$38.70	$37.99	$38.37	$38.37	52,552
2017-06-28	$38.23	$38.83	$38.23	$38.35	$38.35	49,978
2017-06-27	$37.80	$38.10	$37.58	$38.05	$38.05	63,295
2017-06-26	$38.14	$38.39	$37.66	$37.97	$37.97	73,782
2017-06-23	$37.99	$38.18	$37.71	$38.10	$38.10	90,259
2017-06-22	$37.89	$38.01	$37.44	$37.85	$37.85	55,790
2017-06-21	$38.12	$38.30	$37.59	$37.80	$37.80	63,206
2017-06-20	$38.83	$38.89	$37.74	$37.83	$37.83	86,803
2017-06-19	$37.97	$39.37	$37.67	$38.86	$38.86	171,833
2017-06-16	$35.97	$38.29	$35.47	$37.90	$37.90	393,987
2017-06-15	$36.01	$36.59	$36.01	$36.24	$36.24	42,718
2017-06-14	$36.36	$36.42	$35.73	$36.38	$36.38	55,210
2017-06-13	$36.32	$36.52	$36.07	$36.45	$36.45	27,925
2017-06-12	$36.77	$37.24	$36.10	$36.34	$36.34	49,717
2017-06-09	$36.63	$36.92	$36.11	$36.78	$36.78	92,682
2017-06-08	$35.41	$36.62	$35.16	$36.01	$36.01	61,253
2017-06-07	$35.00	$35.49	$34.90	$35.33	$35.33	62,286
2017-06-06	$34.34	$34.94	$34.17	$34.80	$34.80	58,725
2017-06-05	$34.33	$34.66	$34.15	$34.59	$34.59	63,996
2017-06-02	$34.60	$35.15	$34.32	$34.34	$34.34	77,265
2017-06-01	$34.63	$34.96	$34.39	$34.60	$34.60	57,225
2017-05-31	$34.75	$34.94	$34.42	$34.56	$34.56	48,615
2017-05-30	$34.95	$35.20	$34.71	$34.79	$34.79	59,867
2017-05-26	$34.87	$35.13	$34.54	$34.95	$34.95	41,728
2017-05-25	$34.67	$35.15	$34.51	$34.81	$34.81	43,305
2017-05-24	$34.73	$35.16	$34.56	$34.62	$34.62	36,180
2017-05-23	$34.55	$34.97	$34.08	$34.79	$34.79	52,358
2017-05-22	$34.11	$34.70	$34.11	$34.41	$34.41	49,334
2017-05-19	$34.27	$34.65	$34.03	$34.12	$34.12	63,881
2017-05-18	$34.33	$34.65	$34.15	$34.34	$34.34	53,678
2017-05-17	$34.93	$35.05	$33.99	$34.46	$34.46	89,591
2017-05-16	$35.41	$35.86	$35.07	$35.54	$35.54	69,015
2017-05-15	$35.36	$35.66	$34.98	$35.41	$35.41	61,635
2017-05-12	$34.18	$35.33	$33.57	$35.04	$35.04	95,635
2017-05-11	$36.23	$36.23	$33.45	$34.52	$34.52	197,258
2017-05-10	$36.99	$37.27	$36.61	$36.85	$36.85	106,106
2017-05-09	$36.97	$37.38	$36.66	$37.13	$37.13	49,178
2017-05-08	$36.99	$37.17	$36.50	$36.86	$36.86	116,914
2017-05-05	$37.54	$37.54	$36.56	$36.99	$36.99	55,425
2017-05-04	$37.92	$37.92	$36.77	$37.38	$37.38	53,969
2017-05-03	$38.20	$38.38	$37.46	$37.69	$37.69	56,199
2017-05-02	$37.74	$38.44	$37.72	$38.37	$38.37	101,337
2017-05-01	$37.37	$38.24	$37.23	$37.81	$37.81	52,294
2017-04-28	$37.50	$37.58	$37.15	$37.35	$37.35	62,254
2017-04-27	$37.69	$37.74	$37.05	$37.54	$37.54	63,216
2017-04-26	$37.10	$37.87	$37.05	$37.68	$37.68	77,823
2017-04-25	$37.13	$37.61	$37.05	$37.11	$37.11	49,325
2017-04-24	$37.38	$37.38	$36.72	$36.80	$36.80	54,589
2017-04-21	$36.54	$36.62	$36.11	$36.47	$36.47	72,238
2017-04-20	$36.04	$36.68	$35.54	$36.65	$36.65	45,463
2017-04-19	$35.91	$36.47	$35.74	$35.81	$35.81	49,793
2017-04-18	$35.13	$35.85	$35.13	$35.72	$35.72	37,987
2017-04-17	$35.19	$35.57	$34.89	$35.26	$35.26	106,242
2017-04-13	$35.45	$35.51	$34.87	$35.22	$35.22	52,191
2017-04-12	$36.30	$36.30	$35.41	$35.50	$35.50	52,090
2017-04-11	$36.39	$36.81	$35.40	$36.48	$36.48	79,268
2017-04-10	$36.79	$36.86	$36.23	$36.46	$36.46	62,952
2017-04-07	$36.60	$36.84	$36.44	$36.56	$36.56	67,507
2017-04-06	$36.61	$37.45	$36.31	$36.71	$36.71	66,233
2017-04-05	$37.47	$37.88	$36.65	$36.69	$36.69	113,986
2017-04-04	$37.43	$37.83	$36.93	$37.21	$37.21	115,185
2017-04-03	$38.14	$38.39	$37.24	$37.53	$37.53	94,223
2017-03-31	$37.61	$38.18	$37.41	$37.96	$37.96	92,450
2017-03-30	$36.63	$37.83	$36.58	$37.66	$37.66	87,676
2017-03-29	$36.50	$36.79	$36.26	$36.64	$36.64	52,846
2017-03-28	$36.17	$36.77	$36.03	$36.55	$36.55	57,485
2017-03-27	$35.87	$36.31	$35.75	$36.24	$36.24	72,486
2017-03-24	$36.58	$36.78	$36.13	$36.16	$36.16	56,646
2017-03-23	$36.22	$36.80	$36.22	$36.53	$36.53	36,575
2017-03-22	$36.39	$36.73	$35.90	$36.27	$36.27	67,308
2017-03-21	$37.00	$37.24	$36.24	$36.42	$36.42	111,876
2017-03-20	$36.85	$37.33	$36.30	$36.90	$36.90	281,756
2017-03-17	$39.69	$39.85	$36.71	$36.81	$36.81	583,640
2017-03-16	$38.85	$39.87	$38.85	$39.82	$39.82	77,940
2017-03-15	$38.55	$38.90	$38.47	$38.75	$38.75	64,910
2017-03-14	$38.64	$38.64	$37.79	$38.23	$38.23	55,944
2017-03-13	$38.02	$39.47	$38.02	$38.42	$38.42	116,351
2017-03-10	$38.40	$38.53	$37.64	$37.78	$37.78	59,100
2017-03-09	$38.35	$38.59	$38.00	$38.21	$38.21	55,513
2017-03-08	$38.16	$38.77	$38.03	$38.13	$38.13	96,916
2017-03-07	$38.16	$38.32	$37.76	$37.91	$37.91	38,137
2017-03-06	$37.97	$38.31	$37.83	$38.01	$38.01	74,623
2017-03-03	$38.49	$38.67	$37.97	$38.25	$38.25	64,306
2017-03-02	$39.05	$39.08	$38.34	$38.49	$38.49	81,504
2017-03-01	$38.49	$39.21	$38.33	$39.17	$39.17	120,840
2017-02-28	$38.53	$38.53	$37.35	$37.75	$37.75	102,630
2017-02-27	$37.49	$38.91	$37.28	$38.60	$38.60	112,478
2017-02-24	$37.10	$38.04	$37.01	$37.39	$37.39	149,717
2017-02-23	$36.68	$37.33	$36.05	$37.28	$37.28	117,498
2017-02-22	$36.63	$36.63	$36.17	$36.52	$36.52	51,101
2017-02-21	$37.00	$37.00	$36.50	$36.61	$36.61	42,032
2017-02-17	$36.95	$37.04	$36.54	$36.91	$36.91	77,904
2017-02-16	$36.77	$37.01	$36.53	$36.96	$36.96	54,140
2017-02-15	$37.15	$37.32	$36.60	$36.92	$36.92	59,488
2017-02-14	$37.90	$37.90	$36.55	$37.09	$37.09	154,483
2017-02-13	$37.31	$38.33	$37.31	$37.70	$37.70	119,009
2017-02-10	$36.75	$37.47	$36.08	$37.40	$37.40	147,640
2017-02-09	$36.76	$37.33	$36.07	$36.65	$36.65	132,605
2017-02-08	$36.81	$37.46	$36.44	$37.29	$37.29	91,769
2017-02-07	$37.07	$37.44	$36.89	$37.02	$37.02	42,988
2017-02-06	$36.83	$37.25	$36.61	$36.96	$36.96	61,372
2017-02-03	$36.95	$37.11	$36.41	$37.10	$37.10	60,990
2017-02-02	$37.16	$37.16	$36.49	$36.53	$36.53	55,643
2017-02-01	$37.22	$37.39	$36.83	$37.17	$37.17	63,615
2017-01-31	$36.94	$37.15	$36.59	$36.88	$36.88	68,084
2017-01-30	$37.22	$37.22	$36.68	$37.02	$37.02	49,297
2017-01-27	$36.90	$37.64	$36.88	$37.45	$37.45	105,083
2017-01-26	$36.95	$37.42	$36.75	$36.80	$36.80	108,647
2017-01-25	$37.28	$37.55	$36.72	$37.08	$37.08	143,528
2017-01-24	$36.35	$36.67	$36.19	$36.50	$36.50	118,385
2017-01-23	$36.51	$36.56	$36.11	$36.15	$36.15	125,540
2017-01-20	$36.56	$37.11	$36.02	$36.57	$36.57	76,827
2017-01-19	$36.99	$37.10	$36.33	$36.57	$36.57	120,434
2017-01-18	$37.00	$37.13	$36.44	$36.89	$36.89	152,230
2017-01-17	$38.01	$38.01	$36.75	$36.83	$36.83	119,571
2017-01-13	$38.20	$38.97	$38.20	$38.33	$38.33	46,796
2017-01-12	$38.67	$38.67	$37.95	$37.98	$37.98	74,969
2017-01-11	$38.48	$38.86	$38.01	$38.81	$38.81	66,306
2017-01-10	$38.27	$39.02	$38.25	$38.46	$38.46	92,813
2017-01-09	$38.58	$38.84	$38.00	$38.33	$38.33	117,103
2017-01-06	$38.53	$39.18	$38.39	$38.71	$38.71	101,832
2017-01-05	$40.80	$40.80	$38.64	$38.77	$38.77	127,119
2017-01-04	$40.47	$41.10	$40.19	$40.86	$40.86	80,552
2017-01-03	$39.99	$40.68	$39.65	$40.41	$40.41	115,344
2016-12-30	$39.95	$40.00	$39.51	$39.60	$39.60	96,281
2016-12-29	$40.13	$40.21	$39.33	$39.99	$39.99	77,193
2016-12-28	$40.89	$40.89	$39.70	$40.01	$40.01	75,921
2016-12-27	$40.42	$41.26	$40.28	$40.67	$40.67	39,429
2016-12-23	$40.60	$40.71	$40.30	$40.69	$40.69	29,005
2016-12-22	$41.27	$41.36	$40.33	$40.60	$40.60	59,602
2016-12-21	$41.59	$41.90	$40.51	$41.22	$41.22	62,697
2016-12-20	$42.07	$42.07	$41.31	$41.42	$41.42	107,668
2016-12-19	$41.51	$42.05	$40.94	$41.69	$41.69	100,363
2016-12-16	$41.27	$41.90	$40.70	$41.55	$41.55	278,746
2016-12-15	$42.99	$42.99	$39.54	$41.12	$41.12	247,191
2016-12-14	$43.96	$44.01	$43.32	$43.61	$43.61	74,444
2016-12-13	$43.95	$44.71	$43.69	$44.13	$44.13	126,487
2016-12-12	$44.00	$44.12	$43.39	$43.71	$43.71	72,008
2016-12-09	$43.34	$44.00	$41.19	$43.90	$43.90	77,009
2016-12-08	$42.04	$43.25	$41.84	$43.11	$43.11	103,487
2016-12-07	$42.04	$42.21	$41.75	$41.96	$41.96	81,306
2016-12-06	$42.00	$42.32	$41.90	$41.97	$41.97	84,513
2016-12-05	$41.40	$42.17	$41.40	$41.90	$41.90	54,956
2016-12-02	$41.87	$41.87	$40.87	$40.95	$40.95	33,393
2016-12-01	$41.43	$42.17	$40.99	$41.91	$41.91	58,370
2016-11-30	$41.68	$42.34	$41.01	$41.11	$41.11	74,991
2016-11-29	$41.50	$41.75	$40.92	$41.39	$41.39	66,087
2016-11-28	$41.48	$41.75	$40.83	$41.43	$41.43	78,098
2016-11-25	$40.75	$41.68	$40.02	$41.35	$41.35	65,661
2016-11-23	$39.89	$40.70	$39.84	$40.64	$40.64	98,679
2016-11-22	$40.00	$40.00	$39.77	$40.00	$40.00	94,172
2016-11-21	$39.52	$40.00	$39.25	$40.00	$40.00	148,297
2016-11-18	$39.21	$39.86	$39.11	$39.39	$39.39	107,382
2016-11-17	$39.64	$39.91	$39.15	$39.19	$39.19	73,752
2016-11-16	$39.19	$39.65	$39.01	$39.48	$39.48	94,260
2016-11-15	$39.40	$39.63	$39.00	$39.37	$39.37	89,132
2016-11-14	$38.89	$39.61	$38.58	$39.43	$39.43	153,024
2016-11-11	$37.93	$38.82	$37.85	$38.47	$38.47	140,372
2016-11-10	$37.00	$37.95	$36.82	$37.85	$37.85	121,697
2016-11-09	$34.87	$37.00	$34.87	$36.70	$36.70	125,564
2016-11-08	$35.23	$35.65	$34.65	$35.08	$35.08	88,411
2016-11-07	$35.41	$35.72	$35.14	$35.33	$35.33	93,932
2016-11-04	$34.96	$35.11	$34.64	$34.86	$34.86	65,177
2016-11-03	$34.81	$35.23	$34.81	$34.99	$34.99	32,991
2016-11-02	$34.97	$35.46	$34.61	$34.71	$34.71	42,450
2016-11-01	$35.90	$36.12	$35.01	$35.12	$35.12	51,686
2016-10-31	$36.30	$36.30	$35.54	$35.90	$35.90	83,604
2016-10-28	$37.07	$37.07	$36.04	$36.29	$36.29	56,226
2016-10-27	$37.33	$37.69	$37.08	$37.13	$37.13	42,972
2016-10-26	$37.27	$37.81	$37.16	$37.21	$37.21	30,327
2016-10-25	$37.70	$37.95	$37.27	$37.52	$37.52	36,737
2016-10-24	$37.66	$37.97	$37.27	$37.70	$37.70	36,701
2016-10-21	$37.30	$37.57	$37.18	$37.34	$37.34	30,079
2016-10-20	$37.69	$37.91	$37.06	$37.57	$37.57	39,176
2016-10-19	$37.30	$37.87	$37.18	$37.70	$37.70	52,409
2016-10-18	$37.34	$37.40	$37.07	$37.13	$37.13	48,219
2016-10-17	$37.44	$37.57	$37.12	$37.14	$37.14	35,342
2016-10-14	$37.60	$37.85	$37.21	$37.43	$37.43	40,670
2016-10-13	$37.82	$37.82	$37.06	$37.23	$37.23	47,586
2016-10-12	$38.40	$38.79	$37.05	$38.12	$38.12	32,532
2016-10-11	$38.84	$39.00	$38.09	$38.40	$38.40	56,067
2016-10-10	$39.31	$39.48	$38.64	$38.78	$38.78	55,512
2016-10-07	$39.01	$39.30	$38.60	$38.97	$38.97	76,057
2016-10-06	$39.04	$39.27	$38.58	$39.23	$39.23	30,927
2016-10-05	$38.92	$39.31	$38.81	$39.04	$39.04	42,015
2016-10-04	$38.61	$38.97	$38.34	$38.65	$38.65	55,726
2016-10-03	$38.90	$39.02	$38.23	$38.57	$38.57	42,529
2016-09-30	$38.46	$39.10	$38.43	$38.85	$38.85	79,575
2016-09-29	$39.04	$39.10	$38.14	$38.17	$38.17	62,884
2016-09-28	$39.56	$39.56	$38.87	$39.00	$39.00	57,297
2016-09-27	$38.88	$39.47	$38.17	$39.36	$39.36	84,819
2016-09-26	$39.29	$39.32	$38.60	$38.86	$38.86	140,064
2016-09-23	$39.10	$39.67	$38.88	$39.48	$39.48	117,207
2016-09-22	$38.06	$39.43	$37.79	$39.33	$39.33	183,168
2016-09-21	$37.47	$38.15	$37.47	$37.77	$37.77	107,224
2016-09-20	$38.90	$38.90	$37.46	$37.46	$37.46	134,571
2016-09-19	$37.16	$38.96	$37.00	$38.95	$38.95	297,600
2016-09-16	$37.12	$37.43	$36.88	$37.09	$37.09	103,378
2016-09-15	$37.01	$37.35	$36.62	$37.06	$37.06	55,326
2016-09-14	$37.13	$37.70	$36.74	$36.90	$36.90	59,941
2016-09-13	$37.63	$37.72	$36.57	$37.11	$37.11	88,816
2016-09-12	$37.35	$38.20	$37.13	$38.05	$38.05	73,614
2016-09-09	$37.76	$37.85	$37.31	$37.70	$37.70	96,423
2016-09-08	$37.39	$38.21	$37.16	$38.05	$38.05	142,712
2016-09-07	$37.10	$37.59	$37.00	$37.32	$37.32	64,986
2016-09-06	$36.76	$37.21	$36.56	$37.21	$37.21	91,920
2016-09-02	$36.42	$36.97	$36.23	$36.84	$36.84	83,927
2016-09-01	$36.20	$36.64	$35.96	$36.30	$36.30	57,413
2016-08-31	$36.80	$36.82	$35.75	$36.02	$36.02	95,484
2016-08-30	$36.00	$37.26	$35.97	$36.79	$36.79	208,944
2016-08-29	$35.77	$36.00	$34.88	$35.95	$35.95	58,383
2016-08-26	$35.52	$35.92	$35.14	$35.81	$35.81	52,874
2016-08-25	$35.33	$35.73	$34.89	$35.36	$35.36	73,872
2016-08-24	$36.27	$36.41	$35.37	$35.48	$35.48	69,783
2016-08-23	$35.73	$36.26	$35.32	$36.14	$36.14	59,467
2016-08-22	$35.24	$35.77	$35.00	$35.49	$35.49	61,289
2016-08-19	$34.99	$35.49	$34.75	$35.40	$35.40	111,733
2016-08-18	$34.75	$35.00	$34.55	$35.00	$35.00	55,856
2016-08-17	$34.35	$34.80	$34.27	$34.76	$34.76	75,376
2016-08-16	$33.92	$34.51	$33.56	$34.43	$34.43	84,882
2016-08-15	$32.92	$34.23	$32.92	$34.12	$34.12	75,625
2016-08-12	$32.29	$32.91	$32.20	$32.80	$32.80	45,133
2016-08-11	$32.84	$32.84	$32.50	$32.55	$32.55	88,548
2016-08-10	$32.11	$32.92	$31.76	$32.85	$32.85	66,498
2016-08-09	$31.51	$32.16	$31.51	$32.11	$32.11	46,631
2016-08-08	$31.56	$31.72	$31.24	$31.58	$31.58	33,977
2016-08-05	$31.49	$31.93	$31.40	$31.49	$31.49	75,928
2016-08-04	$29.80	$31.74	$29.72	$31.31	$31.31	123,211
2016-08-03	$28.77	$29.57	$28.77	$29.53	$29.53	66,314
2016-08-02	$29.22	$29.33	$28.63	$28.66	$28.66	51,897
2016-08-01	$29.17	$29.32	$28.98	$29.18	$29.18	33,097
2016-07-29	$29.02	$29.45	$28.95	$29.14	$29.14	112,386
2016-07-28	$29.54	$29.89	$28.98	$29.01	$29.01	42,163
2016-07-27	$29.07	$29.69	$29.07	$29.54	$29.54	39,322
2016-07-26	$29.05	$29.43	$28.96	$29.12	$29.12	50,363
2016-07-25	$29.17	$29.38	$28.95	$29.10	$29.10	40,137
2016-07-22	$29.28	$29.60	$28.98	$29.32	$29.32	29,358
2016-07-21	$29.85	$29.91	$29.22	$29.29	$29.29	72,051
2016-07-20	$29.94	$29.94	$29.15	$29.77	$29.77	49,236
2016-07-19	$30.04	$30.13	$29.64	$29.69	$29.69	56,841
2016-07-18	$29.74	$30.26	$29.72	$30.02	$30.02	83,695
2016-07-15	$29.73	$29.82	$29.38	$29.74	$29.74	49,473
2016-07-14	$29.39	$29.57	$29.20	$29.51	$29.51	37,955
2016-07-13	$28.31	$29.29	$27.98	$29.12	$29.12	113,244
2016-07-12	$28.14	$28.41	$27.95	$28.26	$28.26	67,187
2016-07-11	$27.53	$28.33	$27.53	$28.00	$28.00	65,155
2016-07-08	$26.84	$27.62	$26.84	$27.31	$27.31	77,590
2016-07-07	$26.50	$26.71	$26.23	$26.46	$26.46	45,498
2016-07-06	$26.49	$26.66	$26.10	$26.38	$26.38	116,891
2016-07-05	$27.18	$27.18	$26.15	$26.58	$26.58	76,114
2016-07-01	$27.19	$27.83	$26.95	$27.46	$27.46	83,818
2016-06-30	$26.45	$27.35	$26.37	$27.29	$27.29	80,641
2016-06-29	$26.13	$26.64	$25.93	$26.34	$26.34	64,779
2016-06-28	$25.94	$26.15	$25.59	$25.86	$25.86	101,727
2016-06-27	$25.50	$25.77	$25.23	$25.56	$25.56	93,237
2016-06-24	$25.67	$26.08	$25.10	$26.08	$26.08	252,626
2016-06-23	$27.12	$27.18	$26.77	$26.87	$26.87	73,188
2016-06-22	$26.75	$27.00	$26.55	$26.74	$26.74	50,332
2016-06-21	$27.02	$27.02	$26.44	$26.74	$26.74	63,083
2016-06-20	$26.93	$27.35	$26.90	$26.93	$26.93	31,170
2016-06-17	$26.81	$27.23	$26.50	$26.71	$26.71	140,173
2016-06-16	$26.21	$26.83	$26.01	$26.82	$26.82	63,347
2016-06-15	$26.74	$27.04	$26.44	$26.50	$26.50	36,368
2016-06-14	$26.70	$27.16	$26.31	$26.41	$26.41	94,503
2016-06-13	$26.91	$27.22	$26.37	$26.86	$26.86	66,764
2016-06-10	$26.96	$27.30	$26.71	$27.08	$27.08	68,030
2016-06-09	$27.74	$27.74	$27.09	$27.32	$27.32	50,719
2016-06-08	$27.68	$28.10	$27.37	$27.84	$27.84	66,011
2016-06-07	$28.32	$28.40	$27.70	$27.71	$27.71	46,182
2016-06-06	$27.22	$28.42	$27.05	$28.18	$28.18	93,964
2016-06-03	$27.73	$27.73	$27.25	$27.29	$27.29	88,906
2016-06-02	$28.06	$28.07	$27.56	$27.92	$27.92	80,144
2016-06-01	$27.77	$28.12	$27.56	$28.09	$28.09	64,011
2016-05-31	$28.48	$28.80	$27.84	$27.89	$27.89	79,546
2016-05-27	$27.55	$28.44	$27.40	$28.40	$28.40	81,912
2016-05-26	$27.23	$27.56	$27.04	$27.40	$27.40	49,620
2016-05-25	$27.36	$27.81	$27.22	$27.26	$27.26	74,468
2016-05-24	$27.02	$27.42	$26.99	$27.29	$27.29	122,794
2016-05-23	$26.95	$27.01	$26.63	$26.76	$26.76	98,285
2016-05-20	$26.64	$26.97	$26.55	$26.86	$26.86	72,833
2016-05-19	$26.87	$26.91	$26.09	$26.49	$26.49	82,019
2016-05-18	$25.98	$27.00	$25.89	$27.00	$27.00	111,774
2016-05-17	$26.44	$26.68	$25.92	$26.06	$26.06	110,705
2016-05-16	$26.16	$26.87	$26.07	$26.53	$26.53	94,381
2016-05-13	$25.94	$26.58	$25.76	$26.14	$26.14	95,564
2016-05-12	$26.30	$26.70	$25.70	$25.98	$25.98	119,730
2016-05-11	$26.86	$27.09	$26.25	$26.26	$26.26	47,324
2016-05-10	$26.26	$26.95	$26.05	$26.83	$26.83	71,755
2016-05-09	$25.81	$26.46	$25.23	$26.25	$26.25	136,556
2016-05-06	$26.37	$26.83	$26.26	$26.78	$26.78	110,292
2016-05-05	$27.27	$27.40	$26.30	$26.46	$26.46	94,181
2016-05-04	$26.65	$27.06	$26.25	$26.86	$26.86	136,350
2016-05-03	$26.65	$27.05	$26.27	$26.95	$26.95	67,732
2016-05-02	$27.26	$27.53	$26.88	$26.95	$26.95	100,191
2016-04-29	$27.36	$27.71	$27.17	$27.30	$27.30	96,583
2016-04-28	$27.47	$28.21	$27.16	$27.48	$27.48	159,682
2016-04-27	$27.78	$27.99	$27.35	$27.66	$27.66	84,723
2016-04-26	$27.85	$28.23	$27.74	$27.97	$27.97	62,580
2016-04-25	$28.62	$28.72	$27.55	$27.85	$27.85	76,136
2016-04-22	$27.93	$28.87	$27.93	$28.64	$28.64	83,043
2016-04-21	$28.06	$28.50	$27.77	$27.96	$27.96	79,701
2016-04-20	$27.27	$28.24	$27.27	$28.00	$28.00	120,021
2016-04-19	$27.07	$27.59	$26.80	$27.34	$27.34	103,052
2016-04-18	$26.53	$27.26	$25.98	$27.07	$27.07	69,494
2016-04-15	$26.93	$27.07	$26.71	$26.71	$26.71	29,048
2016-04-14	$26.72	$27.19	$26.54	$27.03	$27.03	43,577
2016-04-13	$26.55	$27.00	$26.47	$26.73	$26.73	82,247
2016-04-12	$25.70	$26.57	$25.57	$26.40	$26.40	122,966
2016-04-11	$25.49	$26.26	$25.49	$25.71	$25.71	103,012
2016-04-08	$25.40	$25.53	$24.91	$25.44	$25.44	80,590
2016-04-07	$25.60	$25.60	$25.00	$25.17	$25.17	171,488
2016-04-06	$26.54	$26.75	$25.57	$25.78	$25.78	154,053
2016-04-05	$26.47	$26.72	$26.35	$26.46	$26.46	95,900
2016-04-04	$26.76	$27.27	$26.50	$26.81	$26.81	143,388
2016-04-01	$26.41	$26.86	$26.17	$26.79	$26.79	81,321
2016-03-31	$27.31	$27.61	$26.66	$26.73	$26.73	65,720
2016-03-30	$27.28	$27.50	$26.70	$27.30	$27.30	79,896
2016-03-29	$26.64	$27.36	$26.38	$27.21	$27.21	78,551
2016-03-28	$26.69	$27.16	$26.47	$26.79	$26.79	72,154
2016-03-24	$25.87	$26.83	$25.60	$26.52	$26.52	96,259
2016-03-23	$26.54	$26.54	$26.03	$26.03	$26.03	107,564
2016-03-22	$27.05	$27.17	$26.45	$26.55	$26.55	138,918
2016-03-21	$27.90	$27.99	$27.17	$27.21	$27.21	85,983
2016-03-18	$27.52	$27.92	$27.26	$27.70	$27.70	163,478
2016-03-17	$26.32	$27.47	$26.21	$27.38	$27.38	69,336
2016-03-16	$26.26	$26.75	$26.15	$26.47	$26.47	89,969
2016-03-15	$26.41	$26.66	$26.21	$26.30	$26.30	63,675
2016-03-14	$26.76	$26.88	$26.48	$26.50	$26.50	67,992
2016-03-11	$27.12	$27.13	$26.60	$26.94	$26.94	92,203
2016-03-10	$27.49	$27.49	$26.33	$26.72	$26.72	51,524
2016-03-09	$26.44	$27.47	$26.15	$27.21	$27.21	291,481
2016-03-08	$27.42	$27.66	$26.38	$26.42	$26.42	136,394
2016-03-07	$27.41	$27.70	$27.11	$27.68	$27.68	76,540
2016-03-04	$26.47	$27.47	$26.47	$27.41	$27.41	145,274
2016-03-03	$26.37	$27.09	$26.36	$26.59	$26.59	70,959
2016-03-02	$26.62	$26.95	$26.30	$26.43	$26.43	79,102
2016-03-01	$25.71	$26.88	$25.58	$26.69	$26.69	71,167
2016-02-29	$27.09	$27.14	$25.50	$25.53	$25.53	199,898
2016-02-26	$26.65	$27.17	$26.40	$27.02	$27.02	134,749
2016-02-25	$26.13	$26.57	$25.68	$26.51	$26.51	101,013
2016-02-24	$25.97	$26.26	$25.39	$26.13	$26.13	91,127
2016-02-23	$26.20	$26.63	$26.05	$26.38	$26.38	103,106
2016-02-22	$26.25	$26.84	$25.97	$26.37	$26.37	105,585
2016-02-19	$25.73	$26.18	$25.73	$26.11	$26.11	78,570
2016-02-18	$25.81	$26.24	$24.97	$25.88	$25.88	90,452
2016-02-17	$25.91	$26.43	$25.52	$25.88	$25.88	174,365
2016-02-16	$25.40	$26.04	$25.21	$25.77	$25.77	117,171
2016-02-12	$25.17	$25.90	$24.76	$25.36	$25.36	145,297
2016-02-11	$24.84	$25.18	$24.27	$24.87	$24.87	172,219
2016-02-10	$24.89	$27.33	$24.60	$25.44	$25.44	251,046
2016-02-09	$25.99	$26.43	$25.75	$26.20	$26.20	99,267
2016-02-08	$26.53	$26.79	$25.74	$26.31	$26.31	151,325
2016-02-05	$27.13	$27.47	$26.66	$26.69	$26.69	128,022
2016-02-04	$26.71	$27.35	$26.61	$27.24	$27.24	72,950
2016-02-03	$27.14	$27.63	$26.30	$26.59	$26.59	114,001
2016-02-02	$27.89	$27.89	$27.09	$27.25	$27.25	158,324
2016-02-01	$28.00	$28.46	$27.70	$28.14	$28.14	75,159
2016-01-29	$27.15	$28.34	$27.15	$28.19	$28.19	148,826
2016-01-28	$28.00	$28.12	$26.90	$26.94	$26.94	94,124
2016-01-27	$27.79	$28.13	$27.35	$27.70	$27.70	113,617
2016-01-26	$26.58	$28.29	$26.58	$28.00	$28.00	166,305
2016-01-25	$27.10	$27.22	$26.45	$26.51	$26.51	87,045
2016-01-22	$26.20	$27.31	$26.17	$27.13	$27.13	121,863
2016-01-21	$26.22	$26.75	$25.85	$25.91	$25.91	93,023
2016-01-20	$25.79	$26.51	$25.11	$26.14	$26.14	281,077
2016-01-19	$28.00	$29.28	$26.30	$26.41	$26.41	185,602
2016-01-15	$27.60	$29.62	$26.64	$27.51	$27.51	353,821
2016-01-14	$28.31	$28.83	$27.95	$28.27	$28.27	223,769
2016-01-13	$30.35	$30.35	$28.25	$28.34	$28.34	121,251
2016-01-12	$30.83	$30.83	$29.92	$30.24	$30.24	129,223
2016-01-11	$31.65	$31.91	$30.05	$30.27	$30.27	159,121
2016-01-08	$31.50	$31.89	$31.04	$31.37	$31.37	212,073
2016-01-07	$32.00	$32.34	$31.02	$31.18	$31.18	211,106
2016-01-06	$32.32	$33.29	$32.04	$32.65	$32.65	136,124
2016-01-05	$32.45	$32.81	$32.10	$32.67	$32.67	148,854
2016-01-04	$33.40	$33.40	$32.01	$32.45	$32.45	187,171
2015-12-31	$33.60	$34.09	$33.25	$33.46	$33.46	95,000
2015-12-30	$33.91	$34.23	$33.63	$33.67	$33.67	62,700
2015-12-29	$33.26	$33.93	$33.26	$33.77	$33.77	61,000
2015-12-28	$33.25	$33.35	$32.66	$33.18	$33.18	44,300
2015-12-24	$32.87	$33.55	$32.77	$33.19	$33.19	35,200
2015-12-23	$33.50	$33.84	$32.87	$33.18	$33.18	81,400
2015-12-22	$32.11	$33.30	$31.75	$33.28	$33.28	123,200
2015-12-21	$31.75	$32.49	$31.25	$32.06	$32.06	139,800
2015-12-18	$31.51	$32.40	$31.16	$31.26	$31.26	335,400
2015-12-17	$32.92	$33.40	$31.57	$31.71	$31.71	189,500
2015-12-16	$33.92	$33.96	$32.80	$33.14	$33.14	140,900
2015-12-15	$32.90	$34.34	$32.83	$33.86	$33.86	126,700
2015-12-14	$32.74	$33.02	$31.41	$32.72	$32.72	183,400
2015-12-11	$33.64	$33.98	$32.50	$32.82	$32.82	121,700
2015-12-10	$36.97	$36.97	$33.70	$34.26	$34.26	215,300
2015-12-09	$35.75	$35.75	$33.95	$34.09	$34.09	136,200
2015-12-08	$35.10	$35.80	$34.65	$35.74	$35.74	93,700
2015-12-07	$35.75	$36.32	$35.11	$35.24	$35.24	180,200
2015-12-04	$34.40	$35.10	$33.00	$34.75	$34.75	84,700
2015-12-03	$35.71	$35.71	$34.33	$34.38	$34.38	82,800
2015-12-02	$35.87	$36.11	$35.39	$35.59	$35.59	59,800
2015-12-01	$35.82	$36.03	$35.20	$35.77	$35.77	63,600
2015-11-30	$36.05	$36.10	$35.45	$35.58	$35.58	71,600
2015-11-27	$35.55	$36.18	$35.33	$36.02	$36.02	57,500
2015-11-25	$34.50	$35.50	$34.50	$35.38	$35.38	93,300
2015-11-24	$34.41	$34.64	$34.07	$34.61	$34.61	61,200
2015-11-23	$33.69	$34.64	$33.54	$34.58	$34.58	173,000
2015-11-20	$33.30	$33.80	$33.30	$33.61	$33.61	68,800
2015-11-19	$33.99	$34.22	$33.02	$33.08	$33.08	87,400
2015-11-18	$34.00	$34.41	$33.86	$34.14	$34.14	104,000
2015-11-17	$34.27	$34.67	$33.50	$33.93	$33.93	128,000
2015-11-16	$33.60	$34.22	$33.10	$34.18	$34.18	77,900
2015-11-13	$33.21	$33.98	$33.21	$33.61	$33.61	93,100
2015-11-12	$34.17	$34.27	$33.31	$33.46	$33.46	101,900
2015-11-11	$34.07	$34.61	$33.56	$34.53	$34.53	83,700
2015-11-10	$32.91	$34.08	$32.91	$33.84	$33.84	91,700
2015-11-09	$34.07	$34.07	$32.67	$32.91	$32.91	81,900
2015-11-06	$32.59	$34.22	$32.37	$34.07	$34.07	174,300
2015-11-05	$32.17	$32.67	$32.15	$32.49	$32.49	103,900
2015-11-04	$32.19	$32.88	$31.78	$32.03	$32.03	100,600
2015-11-03	$32.55	$32.66	$31.97	$32.03	$32.03	83,400
2015-11-02	$32.14	$32.75	$31.79	$32.68	$32.68	112,300
2015-10-30	$31.80	$32.05	$31.31	$31.99	$31.99	163,500
2015-10-29	$32.77	$32.77	$31.69	$31.83	$31.83	105,300
2015-10-28	$31.56	$32.96	$31.49	$32.96	$32.96	119,500
2015-10-27	$31.64	$31.92	$30.80	$31.42	$31.42	160,200
2015-10-26	$32.23	$32.29	$31.46	$31.65	$31.65	83,400
2015-10-23	$31.29	$32.12	$31.08	$32.07	$32.07	102,100
2015-10-22	$30.45	$31.70	$30.29	$31.02	$31.02	144,800
2015-10-21	$31.17	$31.55	$30.32	$30.36	$30.36	209,800
2015-10-20	$30.49	$31.15	$30.25	$31.12	$31.12	101,700
2015-10-19	$30.03	$30.65	$29.84	$30.46	$30.46	111,200
2015-10-16	$29.86	$30.23	$29.45	$29.98	$29.98	240,500
2015-10-15	$29.24	$29.92	$28.95	$29.74	$29.74	293,600
2015-10-14	$29.42	$29.95	$28.94	$29.21	$29.21	1,759,500
2015-10-13	$29.53	$30.33	$29.32	$29.51	$29.51	329,100
2015-10-12	$28.10	$29.79	$28.00	$29.75	$29.75	309,300
2015-10-09	$28.82	$28.82	$27.71	$28.01	$28.01	162,100
2015-10-08	$27.35	$28.86	$26.84	$28.69	$28.69	260,200
2015-10-07	$25.65	$25.99	$25.43	$25.54	$25.54	90,300
2015-10-06	$25.85	$26.03	$25.53	$25.63	$25.63	72,300
2015-10-05	$25.49	$26.10	$25.38	$25.99	$25.99	36,300
2015-10-02	$24.95	$25.25	$24.82	$25.20	$25.20	56,600
2015-10-01	$24.57	$25.20	$24.57	$25.15	$25.15	51,000
2015-09-30	$24.87	$24.87	$24.46	$24.69	$24.69	86,600
2015-09-29	$24.43	$24.90	$24.43	$24.71	$24.71	81,800
2015-09-28	$24.68	$24.76	$24.35	$24.50	$24.50	94,500
2015-09-25	$25.32	$25.42	$24.66	$24.77	$24.77	134,800
2015-09-24	$24.90	$25.69	$24.73	$25.11	$25.11	98,600
2015-09-23	$25.07	$25.27	$24.94	$24.97	$24.97	69,000
2015-09-22	$25.22	$25.60	$25.05	$25.15	$25.15	52,300
2015-09-21	$25.74	$26.07	$25.31	$25.41	$25.41	91,100
2015-09-18	$25.59	$25.70	$25.11	$25.55	$25.55	219,800
2015-09-17	$26.16	$26.23	$25.85	$25.90	$25.90	102,300
2015-09-16	$26.13	$26.38	$25.91	$25.99	$25.99	47,600
2015-09-15	$25.92	$26.32	$25.89	$26.26	$26.26	103,400
2015-09-14	$25.67	$26.02	$25.47	$25.87	$25.87	63,200
2015-09-11	$25.61	$25.93	$25.26	$25.57	$25.57	74,000
2015-09-10	$25.59	$25.95	$25.55	$25.71	$25.71	38,700
2015-09-09	$25.70	$26.04	$25.52	$25.59	$25.59	72,600
2015-09-08	$26.06	$26.06	$25.49	$25.49	$25.49	52,000

StoneX Group Inc (SNEX) Exchange: NASDAQ