Teleperformance (TLPFY) Stock

Data as of Aug. 22, 2025

$42.24 ($0.21) 0.50%

Teleperformance - Daily Information

Click for more stock information on Teleperformance.

Daily Information	Data
Date	Aug. 22, 2025
Open	$42.52
Previous Close	$42.24
High	$42.96
Low	$42.19
Adjusted Open	$42.52
Previous Adjusted Close	$42.24
Adjusted High	$42.96
Adjusted Low	$42.19

About Teleperformance (TLPFY)

Teleperformance Unsp Adr (France)

Invest in Teleperformance (TLPFY)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Teleperformance (TLPFY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$42.52	$42.96	$42.19	$42.24	$42.24	18,463
2025-08-21	$42.36	$42.41	$41.90	$42.03	$42.03	5,832
2025-08-20	$42.44	$42.89	$42.44	$42.74	$42.74	14,328
2025-08-19	$42.60	$42.97	$42.49	$42.49	$42.49	27,600
2025-08-18	$42.18	$42.37	$42.01	$42.37	$42.37	12,936
2025-08-15	$42.03	$42.49	$42.03	$42.48	$42.48	8,081
2025-08-14	$40.65	$40.67	$40.28	$40.58	$40.58	7,798
2025-08-13	$40.24	$40.80	$40.24	$40.45	$40.45	4,361
2025-08-12	$40.25	$40.63	$40.18	$40.50	$40.50	16,541
2025-08-11	$40.08	$40.11	$39.78	$39.94	$39.94	9,086
2025-08-08	$40.53	$41.04	$40.53	$40.89	$40.89	12,192
2025-08-07	$40.58	$41.07	$40.53	$40.97	$40.97	19,275
2025-08-06	$39.86	$39.86	$39.23	$39.56	$39.56	37,375
2025-08-05	$39.15	$39.91	$39.15	$39.54	$39.54	29,664
2025-08-04	$39.12	$39.12	$37.65	$37.81	$37.81	18,606
2025-08-01	$39.82	$40.49	$39.15	$39.38	$39.38	22,505
2025-07-31	$48.45	$49.05	$46.90	$46.90	$46.90	17,903
2025-07-30	$48.83	$49.50	$48.55	$48.65	$48.65	3,888
2025-07-29	$50.84	$50.95	$50.56	$50.69	$50.69	7,892
2025-07-28	$51.80	$51.80	$51.04	$51.14	$51.14	2,749
2025-07-25	$51.97	$52.71	$51.97	$52.65	$52.65	2,291
2025-07-24	$51.89	$52.23	$51.53	$51.73	$51.73	1,308
2025-07-23	$51.37	$52.76	$51.19	$52.56	$52.56	10,757
2025-07-22	$49.73	$49.99	$49.31	$49.88	$49.88	5,984
2025-07-21	$49.72	$49.85	$49.18	$49.28	$49.28	14,466
2025-07-18	$50.50	$50.55	$49.80	$49.80	$49.80	12,214
2025-07-17	$49.96	$50.22	$49.80	$50.14	$50.14	3,420
2025-07-16	$49.45	$50.16	$49.45	$50.02	$50.02	9,451
2025-07-15	$50.70	$50.70	$49.72	$49.72	$49.72	3,588
2025-07-14	$49.59	$49.75	$49.33	$49.39	$49.39	4,353
2025-07-11	$50.90	$50.90	$50.51	$50.66	$50.66	2,265
2025-07-10	$52.25	$52.25	$51.77	$52.14	$52.14	2,920
2025-07-09	$51.96	$52.23	$51.79	$52.10	$52.10	9,146
2025-07-08	$49.82	$51.47	$49.82	$51.30	$51.30	9,328
2025-07-07	$48.60	$49.55	$48.60	$49.37	$49.37	6,498
2025-07-03	$50.44	$51.24	$50.22	$50.56	$50.56	3,379
2025-07-02	$49.76	$50.41	$49.13	$49.66	$49.66	422,535
2025-07-01	$47.89	$49.15	$47.89	$49.12	$49.12	9,320
2025-06-30	$47.53	$48.57	$47.53	$48.44	$48.44	4,065
2025-06-27	$46.76	$48.09	$46.76	$47.78	$47.78	10,258
2025-06-26	$46.42	$47.07	$46.42	$46.91	$46.91	11,698
2025-06-25	$45.84	$46.13	$45.42	$45.86	$45.86	8,735
2025-06-24	$44.83	$46.20	$44.83	$46.09	$46.09	14,811
2025-06-23	$43.05	$44.26	$43.01	$44.13	$44.13	9,954
2025-06-20	$43.63	$44.07	$43.25	$43.33	$43.33	12,327
2025-06-18	$50.27	$50.59	$46.26	$47.04	$47.04	14,481
2025-06-17	$53.78	$54.61	$53.78	$54.10	$54.10	2,569
2025-06-16	$53.47	$53.99	$53.13	$53.27	$53.27	3,256
2025-06-13	$52.13	$52.46	$52.01	$52.20	$52.20	3,704
2025-06-12	$53.34	$54.23	$53.34	$53.96	$53.96	3,277
2025-06-11	$54.09	$54.62	$54.09	$54.11	$54.11	1,872
2025-06-10	$53.43	$54.30	$53.39	$54.05	$54.05	1,973
2025-06-09	$52.64	$53.60	$52.64	$53.18	$53.18	5,410
2025-06-06	$52.02	$52.12	$51.63	$51.99	$51.99	11,511
2025-06-05	$51.62	$51.70	$51.29	$51.50	$51.50	1,893
2025-06-04	$49.90	$51.07	$49.90	$50.34	$50.34	6,127
2025-06-03	$48.38	$49.14	$48.38	$48.90	$48.90	12,969
2025-06-02	$49.64	$50.92	$49.64	$50.55	$50.55	7,351
2025-05-30	$50.23	$50.61	$49.78	$50.35	$50.35	3,018
2025-05-29	$50.89	$50.95	$50.11	$50.40	$50.40	3,120
2025-05-28	$50.85	$51.17	$50.45	$50.71	$50.71	22,831
2025-05-27	$51.86	$51.86	$50.45	$50.77	$50.77	7,715
2025-05-23	$50.39	$50.78	$49.55	$49.67	$49.67	5,922
2025-05-22	$50.25	$51.53	$50.00	$50.64	$50.64	3,018
2025-05-21	$53.92	$53.92	$53.11	$53.20	$50.82	2,405
2025-05-20	$53.81	$54.28	$53.33	$54.28	$51.85	5,847
2025-05-19	$52.73	$53.26	$52.73	$53.20	$50.82	6,899
2025-05-16	$52.91	$53.17	$52.63	$53.12	$53.12	18,591
2025-05-15	$53.41	$53.84	$53.30	$53.53	$53.53	1,020
2025-05-14	$54.69	$54.69	$54.02	$54.07	$54.07	3,029
2025-05-13	$54.60	$55.15	$54.31	$55.11	$55.11	6,897
2025-05-12	$54.19	$54.19	$53.54	$54.01	$54.01	3,792
2025-05-09	$52.69	$52.78	$52.44	$52.56	$52.56	7,261
2025-05-08	$52.39	$52.41	$51.68	$51.72	$51.72	4,453
2025-05-07	$51.44	$51.56	$50.63	$50.71	$50.71	3,170
2025-05-06	$51.10	$51.72	$51.10	$51.45	$51.45	8,099
2025-05-05	$49.56	$49.97	$49.03	$49.03	$49.03	4,579
2025-05-02	$50.69	$51.34	$50.36	$50.36	$50.36	13,313
2025-05-01	$56.08	$56.08	$53.28	$53.28	$53.28	2,902
2025-04-30	$54.26	$58.33	$53.88	$57.20	$57.20	8,803
2025-04-29	$53.53	$53.84	$53.53	$53.53	$53.53	4,324
2025-04-28	$53.38	$53.94	$53.36	$53.94	$53.94	5,897
2025-04-25	$51.76	$52.46	$51.74	$51.82	$51.82	7,360
2025-04-24	$51.15	$52.26	$51.14	$52.10	$52.10	3,727
2025-04-23	$51.55	$52.02	$50.94	$51.23	$51.23	9,396
2025-04-22	$50.73	$51.23	$50.67	$50.98	$50.98	8,478
2025-04-21	$51.78	$51.78	$49.35	$49.39	$49.39	5,640
2025-04-17	$50.73	$51.01	$50.41	$50.49	$50.49	24,783
2025-04-16	$51.62	$51.86	$50.85	$50.90	$50.90	4,962
2025-04-15	$51.29	$52.00	$51.22	$51.45	$51.45	7,361
2025-04-14	$50.12	$51.04	$50.08	$50.52	$50.52	6,711
2025-04-11	$49.05	$50.35	$48.65	$50.19	$50.19	7,857
2025-04-10	$48.59	$49.12	$47.56	$47.93	$47.93	16,446
2025-04-09	$46.04	$50.43	$45.27	$48.35	$48.35	12,399
2025-04-08	$47.43	$47.43	$44.66	$44.67	$44.67	15,470
2025-04-07	$45.27	$47.55	$45.23	$46.24	$46.24	18,019
2025-04-04	$47.02	$47.49	$46.29	$46.43	$46.43	13,965
2025-04-03	$48.67	$49.21	$48.27	$48.78	$48.78	6,276
2025-04-02	$49.02	$49.20	$48.80	$49.07	$49.07	3,904
2025-04-01	$50.21	$50.24	$49.63	$49.99	$49.99	7,310
2025-03-31	$49.91	$50.30	$49.36	$50.28	$50.28	11,325
2025-03-28	$53.18	$53.19	$51.85	$52.16	$52.16	63,351
2025-03-27	$51.73	$53.29	$51.73	$53.13	$53.13	8,415
2025-03-26	$50.37	$50.85	$50.08	$50.22	$50.22	5,294
2025-03-25	$50.68	$50.91	$50.54	$50.61	$50.61	5,965
2025-03-24	$49.90	$50.20	$49.85	$50.08	$50.08	5,402
2025-03-21	$49.33	$49.73	$49.18	$49.40	$49.40	5,956
2025-03-20	$50.89	$51.33	$50.71	$50.82	$50.82	13,201
2025-03-19	$52.24	$52.65	$52.04	$52.37	$52.37	3,650
2025-03-18	$52.59	$52.66	$52.19	$52.38	$52.38	6,826
2025-03-17	$52.63	$52.80	$52.25	$52.53	$52.53	5,546
2025-03-14	$52.79	$52.82	$52.03	$52.27	$52.27	6,350
2025-03-13	$52.66	$53.50	$52.66	$52.93	$52.93	5,494
2025-03-12	$52.84	$52.84	$52.08	$52.22	$52.22	8,575
2025-03-11	$55.46	$55.46	$53.66	$54.47	$54.47	8,647
2025-03-10	$54.76	$55.13	$54.27	$54.72	$54.72	3,794
2025-03-07	$54.88	$56.49	$54.88	$55.70	$55.70	5,489
2025-03-06	$57.43	$58.09	$57.43	$57.55	$57.55	5,289
2025-03-05	$53.85	$54.68	$53.50	$54.51	$54.51	28,175
2025-03-04	$51.06	$51.91	$49.78	$51.08	$51.08	8,082
2025-03-03	$50.82	$51.72	$50.44	$50.67	$50.67	70,266
2025-02-28	$48.19	$48.70	$47.46	$47.80	$47.80	22,823
2025-02-27	$52.65	$53.23	$50.80	$51.03	$51.03	13,394
2025-02-26	$54.07	$54.72	$53.86	$53.86	$53.86	49,030
2025-02-25	$53.13	$53.40	$52.77	$53.15	$53.15	3,955
2025-02-24	$52.42	$53.11	$52.00	$52.67	$52.67	16,478
2025-02-21	$52.40	$52.85	$52.24	$52.39	$52.39	6,187
2025-02-20	$51.34	$51.65	$51.19	$51.57	$51.57	2,767
2025-02-19	$51.60	$51.60	$50.82	$51.31	$51.31	5,519
2025-02-18	$52.75	$53.03	$52.63	$52.74	$52.74	12,783
2025-02-14	$53.84	$54.27	$53.63	$53.71	$53.71	4,686
2025-02-13	$51.58	$52.26	$51.48	$51.78	$51.78	7,290
2025-02-12	$50.89	$51.85	$50.83	$51.77	$51.77	4,834
2025-02-11	$49.26	$50.01	$49.13	$49.98	$49.98	4,655
2025-02-10	$48.04	$48.89	$48.04	$48.84	$48.84	3,991
2025-02-07	$48.52	$48.57	$47.87	$47.93	$47.93	7,564
2025-02-06	$48.02	$48.29	$47.80	$47.94	$47.94	6,153
2025-02-05	$47.20	$47.82	$46.93	$47.25	$47.25	8,655
2025-02-04	$46.33	$47.36	$46.33	$47.20	$47.20	14,458
2025-02-03	$45.11	$46.01	$45.01	$45.53	$45.53	8,587
2025-01-31	$47.09	$47.37	$46.58	$46.63	$46.63	6,754
2025-01-30	$48.19	$48.19	$47.50	$47.68	$47.68	4,784
2025-01-29	$47.38	$47.55	$47.01	$47.16	$47.16	7,245
2025-01-28	$48.06	$48.65	$47.98	$48.65	$48.65	10,358
2025-01-27	$46.02	$47.30	$46.02	$47.07	$47.07	17,702
2025-01-24	$46.05	$46.07	$45.72	$45.84	$45.84	11,970
2025-01-23	$44.87	$44.90	$44.46	$44.90	$44.90	13,463
2025-01-22	$45.30	$45.48	$44.90	$44.90	$44.90	53,102
2025-01-21	$45.15	$45.76	$45.15	$45.60	$45.60	46,172
2025-01-17	$44.21	$44.56	$44.14	$44.32	$44.32	22,205
2025-01-16	$42.28	$43.42	$42.28	$43.31	$43.31	76,686
2025-01-15	$44.03	$44.03	$43.43	$43.57	$43.57	42,758
2025-01-14	$43.13	$43.36	$42.82	$42.99	$42.99	47,155
2025-01-13	$41.87	$42.32	$41.75	$42.32	$42.32	71,873
2025-01-10	$43.18	$43.18	$42.37	$42.70	$42.70	19,549
2025-01-08	$42.17	$42.68	$42.10	$42.52	$42.52	18,719
2025-01-07	$44.42	$44.46	$43.25	$43.27	$43.27	34,478
2025-01-06	$44.25	$44.40	$43.95	$44.29	$44.29	39,731
2025-01-03	$42.38	$42.74	$42.28	$42.70	$42.70	14,321
2025-01-02	$42.72	$42.72	$42.15	$42.29	$42.29	17,967
2024-12-31	$42.42	$43.42	$42.42	$42.76	$42.76	17,111
2024-12-30	$42.36	$42.75	$41.83	$42.58	$42.58	36,420
2024-12-27	$42.97	$43.09	$42.50	$42.70	$42.70	30,262
2024-12-26	$41.62	$42.61	$41.62	$42.56	$42.56	19,870
2024-12-24	$41.77	$42.65	$40.93	$41.62	$41.62	28,879
2024-12-23	$42.08	$42.09	$41.51	$41.91	$41.91	64,414
2024-12-20	$42.27	$43.07	$42.26	$42.73	$42.73	26,298
2024-12-19	$41.80	$42.35	$41.66	$41.94	$41.94	27,659
2024-12-18	$42.91	$43.19	$41.70	$41.70	$41.70	55,307
2024-12-17	$42.41	$42.54	$41.90	$41.92	$41.92	60,325
2024-12-16	$42.35	$43.09	$42.27	$42.90	$42.90	58,093
2024-12-13	$44.92	$44.93	$44.50	$44.78	$44.78	26,454
2024-12-12	$45.35	$45.57	$44.95	$44.96	$44.96	37,164
2024-12-11	$46.51	$46.51	$45.70	$46.00	$46.00	13,971
2024-12-10	$47.38	$47.43	$47.19	$47.19	$47.19	17,259
2024-12-09	$46.88	$47.61	$46.88	$47.27	$47.27	25,797
2024-12-06	$46.42	$46.75	$46.25	$46.43	$46.43	23,969
2024-12-05	$45.99	$46.25	$45.90	$46.01	$46.01	26,937
2024-12-04	$44.97	$45.53	$44.93	$45.34	$45.34	10,661
2024-12-03	$45.28	$45.28	$44.57	$45.00	$45.00	32,902
2024-12-02	$46.29	$46.29	$45.13	$45.96	$45.96	32,042
2024-11-29	$46.47	$47.03	$46.28	$47.03	$47.03	7,533
2024-11-27	$45.07	$45.90	$45.00	$45.70	$45.70	27,994
2024-11-26	$46.80	$46.87	$45.91	$45.91	$45.91	18,458
2024-11-25	$46.51	$47.07	$46.44	$46.80	$46.80	21,098
2024-11-22	$46.43	$46.81	$45.98	$46.73	$46.73	17,469
2024-11-21	$45.84	$46.67	$45.67	$46.46	$46.46	35,824
2024-11-20	$47.94	$48.04	$47.08	$47.33	$47.33	30,316
2024-11-19	$47.65	$48.23	$47.17	$48.04	$48.04	23,801
2024-11-18	$48.27	$48.44	$48.10	$48.22	$48.22	24,644
2024-11-15	$48.34	$48.34	$47.66	$47.70	$47.70	51,682
2024-11-14	$48.02	$48.10	$47.10	$47.13	$47.13	15,586
2024-11-13	$48.34	$48.34	$47.35	$47.87	$47.87	18,242
2024-11-12	$48.58	$48.58	$47.80	$48.18	$48.18	31,381
2024-11-11	$50.26	$50.79	$50.20	$50.58	$50.58	17,231
2024-11-08	$52.53	$52.59	$50.53	$50.74	$50.74	14,451
2024-11-07	$53.00	$53.39	$52.68	$53.15	$53.15	13,943
2024-11-06	$53.44	$53.44	$52.18	$52.18	$52.18	6,040
2024-11-05	$54.48	$55.19	$54.48	$55.05	$55.05	21,209
2024-11-04	$53.59	$54.35	$53.45	$53.75	$53.75	14,324
2024-11-01	$53.07	$53.50	$52.77	$52.77	$52.77	10,475
2024-10-31	$53.24	$53.28	$52.17	$52.65	$52.65	6,516
2024-10-30	$53.19	$53.58	$53.19	$53.37	$53.37	7,113
2024-10-29	$52.66	$53.40	$52.59	$53.15	$53.15	13,282
2024-10-28	$51.72	$52.56	$51.72	$52.33	$52.33	7,284
2024-10-25	$52.18	$52.56	$51.53	$51.55	$51.55	6,245
2024-10-24	$52.28	$52.39	$51.94	$52.13	$52.13	7,145
2024-10-23	$52.26	$52.37	$51.94	$52.06	$52.06	6,530
2024-10-22	$52.78	$53.47	$52.60	$52.69	$52.69	7,647
2024-10-21	$53.21	$53.56	$52.51	$52.63	$52.63	5,639
2024-10-18	$53.55	$54.10	$53.44	$53.74	$53.74	10,065
2024-10-17	$54.07	$54.07	$53.11	$53.30	$53.30	13,241
2024-10-16	$52.50	$54.27	$52.50	$54.05	$54.05	27,752
2024-10-15	$49.43	$49.43	$48.43	$48.75	$48.75	31,494
2024-10-14	$47.15	$47.80	$47.15	$47.69	$47.69	33,302
2024-10-11	$47.83	$48.51	$47.78	$48.24	$48.24	13,849
2024-10-10	$48.12	$48.18	$47.14	$47.33	$47.33	11,575
2024-10-09	$48.69	$49.01	$48.47	$48.69	$48.69	17,322
2024-10-08	$50.32	$50.32	$49.89	$50.04	$50.04	11,490
2024-10-07	$52.15	$52.33	$51.19	$51.34	$51.34	8,138
2024-10-04	$52.71	$53.36	$52.70	$53.32	$53.32	8,583
2024-10-03	$51.07	$51.84	$50.97	$51.67	$51.67	7,745
2024-10-02	$51.16	$51.53	$51.06	$51.30	$51.30	28,216
2024-10-01	$52.67	$52.70	$51.82	$52.11	$52.11	7,831
2024-09-30	$52.29	$52.59	$51.54	$51.78	$51.78	7,864
2024-09-27	$54.50	$54.50	$53.64	$54.09	$54.09	5,484
2024-09-26	$52.93	$53.36	$52.27	$53.31	$53.31	8,525
2024-09-25	$55.39	$55.85	$55.26	$55.51	$55.51	3,875
2024-09-24	$54.17	$54.17	$53.52	$53.62	$53.62	9,847
2024-09-23	$54.26	$54.54	$53.25	$53.50	$53.50	6,619
2024-09-20	$55.49	$55.63	$54.78	$54.96	$54.96	4,169
2024-09-19	$57.48	$57.48	$56.48	$56.83	$56.83	4,005
2024-09-18	$55.97	$56.95	$55.83	$56.06	$56.06	6,984
2024-09-17	$56.28	$56.39	$55.71	$55.78	$55.78	2,696
2024-09-16	$56.25	$56.25	$55.43	$55.80	$55.80	7,179
2024-09-13	$55.53	$56.08	$55.53	$55.79	$55.79	5,425
2024-09-12	$53.69	$54.31	$53.55	$54.31	$54.31	7,028
2024-09-11	$53.74	$54.13	$53.08	$54.13	$54.13	13,132
2024-09-10	$53.90	$53.96	$53.05	$53.44	$53.44	14,729
2024-09-09	$53.82	$54.74	$53.65	$54.62	$54.62	12,951
2024-09-06	$55.09	$55.33	$53.78	$53.97	$53.97	14,345
2024-09-05	$56.24	$56.35	$55.59	$55.67	$55.67	6,773
2024-09-04	$54.58	$54.92	$54.22	$54.60	$54.60	6,027
2024-09-03	$54.45	$54.55	$53.97	$53.97	$53.97	9,398
2024-08-30	$55.61	$55.71	$54.46	$54.72	$54.72	11,081
2024-08-29	$55.44	$55.46	$54.35	$54.37	$54.37	12,065
2024-08-28	$58.81	$59.10	$58.48	$58.74	$58.74	2,647
2024-08-27	$59.44	$59.82	$59.27	$59.70	$59.70	2,565
2024-08-26	$58.63	$59.14	$58.51	$58.99	$58.99	15,307
2024-08-23	$58.14	$59.36	$58.10	$59.14	$59.14	3,193
2024-08-22	$58.14	$58.28	$57.64	$57.85	$57.85	6,466
2024-08-21	$57.52	$57.58	$57.09	$57.43	$57.43	2,977
2024-08-20	$57.99	$58.09	$57.25	$57.57	$57.57	3,181
2024-08-19	$57.92	$58.87	$57.85	$58.80	$58.80	8,254
2024-08-16	$57.30	$57.67	$57.12	$57.52	$57.52	2,840
2024-08-15	$57.25	$57.38	$57.10	$57.20	$57.20	3,009
2024-08-14	$57.10	$57.10	$56.28	$56.34	$56.34	5,309
2024-08-13	$55.75	$56.90	$55.75	$56.83	$56.83	8,704
2024-08-12	$55.71	$55.71	$55.14	$55.27	$55.27	6,454
2024-08-09	$55.34	$56.11	$55.29	$55.50	$55.50	9,260
2024-08-08	$54.84	$55.28	$54.58	$54.91	$54.91	12,200
2024-08-07	$57.34	$57.85	$56.53	$56.53	$56.53	8,992
2024-08-06	$54.64	$55.86	$54.51	$55.41	$55.41	12,285
2024-08-05	$55.60	$57.49	$55.39	$57.04	$57.04	7,816
2024-08-02	$60.34	$60.61	$60.01	$60.51	$60.51	4,591
2024-08-01	$62.21	$62.36	$61.57	$62.15	$62.15	14,047
2024-07-31	$63.52	$64.59	$63.37	$64.25	$64.25	11,956
2024-07-30	$58.55	$59.62	$57.95	$59.62	$59.62	11,087
2024-07-29	$57.61	$57.85	$57.19	$57.53	$57.53	21,050
2024-07-26	$56.48	$57.66	$56.48	$57.62	$57.62	13,388
2024-07-25	$54.71	$55.97	$54.70	$55.50	$55.50	5,682
2024-07-24	$56.04	$56.30	$55.79	$55.79	$55.79	8,669
2024-07-23	$57.34	$57.34	$56.35	$56.73	$56.73	6,240
2024-07-22	$57.77	$58.21	$57.64	$57.88	$57.88	5,323
2024-07-19	$56.88	$57.25	$56.60	$56.60	$56.60	9,956
2024-07-18	$59.01	$59.43	$55.87	$58.08	$58.08	22,884
2024-07-17	$55.73	$56.89	$55.66	$56.67	$56.67	7,830
2024-07-16	$60.52	$61.56	$60.52	$61.49	$61.49	16,205
2024-07-15	$61.16	$61.80	$61.05	$61.17	$61.17	7,636
2024-07-12	$60.29	$61.53	$60.29	$61.05	$61.05	9,185
2024-07-11	$59.37	$60.90	$59.34	$60.29	$60.29	35,605
2024-07-10	$59.03	$59.03	$58.13	$58.71	$58.71	36,000
2024-07-09	$57.36	$57.60	$56.77	$57.22	$57.22	49,128
2024-07-08	$58.92	$58.97	$58.14	$58.61	$58.61	121,381
2024-07-05	$62.21	$62.21	$60.92	$61.26	$61.26	4,250
2024-07-03	$60.12	$60.96	$60.12	$60.92	$60.92	4,747
2024-07-02	$57.49	$58.08	$57.33	$57.66	$57.66	19,045
2024-07-01	$55.36	$55.74	$54.81	$55.16	$55.16	12,506
2024-06-28	$53.16	$53.51	$52.23	$52.57	$52.57	11,481
2024-06-27	$53.38	$54.49	$53.35	$54.21	$54.21	4,356
2024-06-26	$52.84	$53.79	$52.74	$53.74	$53.74	11,487
2024-06-25	$52.77	$53.02	$52.42	$52.91	$52.91	30,036
2024-06-24	$53.89	$53.89	$53.19	$53.38	$53.38	19,244
2024-06-21	$54.44	$54.62	$53.64	$53.95	$53.95	8,171
2024-06-20	$54.68	$55.47	$54.53	$54.84	$54.84	9,756
2024-06-18	$53.53	$53.95	$53.51	$53.77	$53.77	19,731
2024-06-17	$51.69	$52.12	$51.69	$52.12	$52.12	7,372
2024-06-14	$50.48	$50.51	$49.06	$49.78	$49.78	14,034
2024-06-13	$53.31	$53.39	$52.38	$52.52	$52.52	9,402
2024-06-12	$54.69	$54.71	$53.92	$54.13	$54.13	64,816
2024-06-11	$54.36	$54.36	$52.76	$53.35	$53.35	11,446
2024-06-10	$55.09	$55.36	$54.76	$55.36	$55.36	4,252
2024-06-07	$55.50	$56.53	$55.43	$56.41	$56.41	4,482
2024-06-06	$55.81	$56.73	$55.81	$56.44	$56.44	5,401
2024-06-05	$56.20	$56.48	$55.59	$56.12	$56.12	7,013
2024-06-04	$56.65	$57.29	$56.65	$57.29	$57.29	10,526
2024-06-03	$57.53	$58.59	$57.53	$58.45	$58.45	6,211
2024-05-31	$55.45	$56.90	$55.45	$56.63	$56.63	13,214
2024-05-30	$55.36	$56.05	$54.73	$56.04	$56.04	12,674
2024-05-29	$56.08	$56.21	$55.06	$55.35	$55.35	13,433
2024-05-28	$56.01	$57.02	$56.00	$56.95	$56.95	82,756
2024-05-24	$55.95	$56.38	$55.25	$56.38	$56.38	6,839
2024-05-23	$57.93	$57.93	$54.57	$55.46	$55.46	16,312
2024-05-22	$57.60	$58.41	$57.60	$58.11	$56.02	16,572
2024-05-21	$57.95	$58.72	$57.76	$58.35	$56.25	17,232
2024-05-20	$59.17	$59.99	$59.17	$59.33	$57.19	4,885
2024-05-17	$57.46	$58.08	$57.33	$57.86	$55.77	6,116
2024-05-16	$58.79	$59.63	$58.65	$59.28	$57.14	9,349
2024-05-15	$59.41	$59.95	$58.76	$59.53	$57.38	4,522
2024-05-14	$57.70	$58.15	$57.14	$57.45	$55.38	8,174
2024-05-13	$56.48	$57.58	$56.48	$57.33	$55.26	11,370
2024-05-10	$55.10	$55.43	$54.98	$55.20	$53.21	9,058
2024-05-09	$53.31	$53.59	$53.09	$53.30	$51.38	3,334
2024-05-08	$53.38	$53.86	$53.21	$53.54	$51.61	24,430
2024-05-07	$53.03	$53.98	$53.03	$53.69	$51.75	40,907
2024-05-06	$53.91	$54.02	$53.53	$53.94	$52.00	47,638
2024-05-03	$52.17	$52.58	$50.93	$51.21	$49.36	8,051
2024-05-02	$49.87	$52.38	$49.30	$52.37	$50.48	33,841
2024-05-01	$46.85	$48.21	$46.22	$48.11	$46.38	8,792
2024-04-30	$45.53	$47.58	$45.10	$47.48	$45.77	34,092
2024-04-29	$48.08	$48.45	$47.79	$47.93	$46.20	30,953
2024-04-26	$47.90	$48.09	$47.18	$47.36	$45.65	15,798
2024-04-25	$47.22	$47.27	$46.88	$47.06	$45.36	20,419
2024-04-24	$48.18	$48.40	$47.92	$48.10	$46.37	13,098
2024-04-23	$48.18	$48.58	$48.15	$48.49	$46.74	21,418
2024-04-22	$48.13	$48.39	$47.81	$48.29	$46.55	28,579
2024-04-19	$46.80	$46.83	$46.35	$46.52	$44.84	8,505
2024-04-18	$45.91	$46.45	$45.79	$46.08	$44.42	17,819
2024-04-17	$46.41	$46.51	$45.83	$45.97	$44.31	20,749
2024-04-16	$46.86	$47.37	$46.72	$47.14	$45.44	28,757
2024-04-15	$47.59	$47.64	$46.40	$46.59	$44.91	31,268
2024-04-12	$48.10	$48.10	$47.24	$47.31	$45.60	10,186
2024-04-11	$48.96	$48.96	$48.10	$48.80	$47.04	22,149
2024-04-10	$49.76	$50.06	$49.01	$49.44	$47.66	10,445
2024-04-09	$52.12	$52.34	$51.54	$51.81	$49.94	27,323
2024-04-08	$50.32	$50.93	$50.26	$50.64	$48.81	23,178
2024-04-05	$48.58	$49.55	$48.58	$49.48	$47.70	22,517
2024-04-04	$48.19	$48.48	$47.31	$48.40	$46.66	11,176
2024-04-03	$47.93	$48.86	$47.87	$48.32	$46.58	19,841
2024-04-02	$47.86	$48.32	$47.74	$48.25	$46.51	23,919
2024-04-01	$47.35	$49.85	$47.35	$48.25	$46.51	21,693
2024-03-28	$48.61	$48.82	$48.42	$48.42	$46.67	11,698
2024-03-27	$49.39	$49.51	$48.82	$49.16	$47.39	30,774
2024-03-26	$48.71	$49.24	$48.53	$48.85	$47.09	61,250
2024-03-25	$49.00	$49.27	$48.66	$48.66	$46.91	25,308
2024-03-22	$48.86	$49.35	$48.64	$49.34	$47.56	19,312
2024-03-21	$48.20	$48.44	$47.83	$47.84	$46.12	14,740
2024-03-20	$46.34	$47.40	$46.20	$47.31	$45.60	31,141
2024-03-19	$45.78	$45.78	$45.38	$45.40	$43.76	41,563
2024-03-18	$46.14	$46.53	$45.53	$46.05	$44.39	30,372
2024-03-15	$47.30	$47.76	$46.97	$47.24	$45.54	300,323
2024-03-14	$46.56	$47.79	$46.51	$46.72	$45.04	131,955
2024-03-13	$46.52	$46.80	$45.73	$46.27	$44.60	30,781
2024-03-12	$48.00	$48.05	$45.46	$46.38	$44.71	38,191
2024-03-11	$45.79	$46.55	$44.15	$46.38	$44.71	37,973
2024-03-08	$48.95	$48.97	$46.76	$46.76	$46.76	38,486
2024-03-07	$48.23	$48.43	$45.15	$47.19	$47.19	59,419
2024-03-06	$60.30	$61.62	$59.97	$60.31	$60.31	18,857
2024-03-05	$60.84	$61.86	$60.84	$61.18	$61.18	19,621
2024-03-04	$59.48	$60.61	$59.42	$60.28	$60.28	29,950
2024-03-01	$60.25	$60.26	$58.30	$60.24	$60.24	13,321
2024-02-29	$62.31	$62.65	$61.00	$61.98	$61.98	25,971
2024-02-28	$60.86	$63.00	$60.77	$61.83	$61.83	21,090
2024-02-27	$71.57	$72.36	$71.57	$72.34	$72.34	13,617
2024-02-26	$70.68	$71.12	$70.48	$70.92	$70.92	8,924
2024-02-23	$71.82	$72.24	$71.61	$71.75	$71.75	9,857
2024-02-22	$72.39	$72.50	$71.98	$72.43	$72.43	8,939
2024-02-21	$72.33	$72.42	$71.88	$72.42	$72.42	13,079
2024-02-20	$72.07	$72.67	$71.93	$72.51	$72.51	6,315
2024-02-16	$73.23	$73.62	$72.28	$72.69	$72.69	3,387
2024-02-15	$72.29	$73.72	$72.22	$73.72	$73.72	6,445
2024-02-14	$72.54	$72.74	$71.97	$72.66	$72.66	7,294
2024-02-13	$72.44	$72.73	$71.72	$72.06	$72.06	5,391
2024-02-12	$75.43	$75.44	$74.82	$75.15	$75.15	7,843
2024-02-09	$75.01	$75.14	$74.58	$75.12	$75.12	6,251
2024-02-08	$76.20	$76.20	$75.57	$76.04	$76.04	7,640
2024-02-07	$76.50	$76.52	$75.32	$75.63	$75.63	11,626
2024-02-06	$77.14	$78.22	$76.91	$77.74	$77.74	10,527
2024-02-05	$76.97	$76.97	$76.29	$76.57	$76.57	12,214
2024-02-02	$77.11	$77.13	$76.16	$76.63	$76.63	9,923
2024-02-01	$76.21	$76.68	$75.56	$76.60	$76.60	7,949
2024-01-31	$79.72	$79.86	$78.33	$78.51	$78.51	10,281
2024-01-30	$81.09	$81.09	$80.30	$80.67	$80.67	6,498
2024-01-29	$79.46	$80.46	$79.46	$80.39	$80.39	10,173
2024-01-26	$80.26	$80.81	$80.00	$80.64	$80.64	10,652
2024-01-25	$78.69	$78.69	$77.47	$78.17	$78.17	14,005
2024-01-24	$82.93	$83.74	$82.73	$83.05	$83.05	17,011
2024-01-23	$80.73	$81.46	$80.23	$81.45	$81.45	16,064
2024-01-22	$78.51	$78.99	$78.46	$78.90	$78.90	20,754
2024-01-19	$77.12	$78.67	$77.06	$78.67	$78.67	18,895
2024-01-18	$71.51	$72.08	$71.33	$72.07	$72.07	46,900
2024-01-17	$70.85	$70.85	$69.32	$70.12	$70.12	25,113
2024-01-16	$72.27	$72.27	$71.44	$71.91	$71.91	28,500
2024-01-12	$76.11	$76.79	$76.11	$76.74	$76.74	18,486
2024-01-11	$73.70	$73.71	$72.34	$73.52	$73.52	16,623
2024-01-10	$70.62	$70.62	$70.03	$70.40	$70.40	9,883
2024-01-09	$69.94	$71.24	$69.93	$71.07	$71.07	13,811
2024-01-08	$71.41	$72.94	$71.29	$72.83	$72.83	26,818
2024-01-05	$70.77	$71.91	$70.77	$71.07	$71.07	9,000
2024-01-04	$70.23	$71.42	$70.23	$71.19	$71.19	47,892
2024-01-03	$69.09	$70.26	$68.94	$69.92	$69.92	3,905
2024-01-02	$72.69	$73.32	$72.57	$72.85	$72.85	11,601
2023-12-29	$73.27	$73.76	$72.45	$72.82	$72.82	8,587
2023-12-28	$73.47	$74.46	$73.47	$74.04	$74.04	4,970
2023-12-27	$73.77	$74.34	$73.67	$73.84	$73.84	4,306
2023-12-26	$73.25	$74.04	$73.23	$74.04	$74.04	7,575
2023-12-22	$73.49	$73.71	$73.06	$73.50	$73.50	12,163
2023-12-21	$74.77	$75.12	$73.99	$75.12	$75.12	81,769
2023-12-20	$71.50	$72.10	$70.73	$70.73	$70.73	73,595
2023-12-19	$69.14	$70.85	$69.14	$70.85	$70.85	98,819
2023-12-18	$69.15	$69.15	$67.77	$67.99	$67.99	27,347
2023-12-15	$67.07	$67.30	$66.43	$66.75	$66.75	17,093
2023-12-14	$67.01	$67.60	$66.52	$67.00	$67.00	17,975
2023-12-13	$63.31	$63.80	$62.50	$63.49	$63.49	19,572
2023-12-12	$64.04	$64.12	$62.98	$63.50	$63.50	21,359
2023-12-11	$62.50	$63.56	$62.50	$63.51	$63.51	33,705
2023-12-08	$63.32	$64.14	$63.26	$63.55	$63.55	11,092
2023-12-07	$62.92	$63.87	$62.39	$63.69	$63.69	17,707
2023-12-06	$65.68	$65.96	$64.84	$64.97	$64.97	11,921
2023-12-05	$66.81	$67.32	$66.19	$66.37	$66.37	14,732
2023-12-04	$67.28	$67.58	$66.76	$67.06	$67.06	16,887
2023-12-01	$68.69	$69.86	$68.69	$69.72	$69.72	9,730
2023-11-30	$70.56	$70.86	$69.86	$70.34	$70.34	13,616
2023-11-29	$71.29	$71.80	$71.26	$71.54	$71.54	14,222
2023-11-28	$70.59	$71.08	$70.53	$70.65	$70.65	11,979
2023-11-27	$71.48	$71.66	$70.95	$71.36	$71.36	8,577
2023-11-24	$71.39	$71.75	$71.39	$71.59	$71.59	3,694
2023-11-22	$71.82	$71.82	$71.37	$71.47	$71.47	6,345
2023-11-21	$73.19	$73.19	$72.06	$72.34	$72.34	11,688
2023-11-20	$73.89	$74.06	$73.43	$73.63	$73.63	8,150
2023-11-17	$73.56	$75.88	$72.74	$73.81	$73.81	9,690
2023-11-16	$72.12	$72.89	$72.06	$72.71	$72.71	6,414
2023-11-15	$72.16	$72.91	$71.92	$72.82	$72.82	5,194
2023-11-14	$70.80	$72.13	$70.80	$71.80	$71.80	14,542
2023-11-13	$66.71	$67.43	$66.51	$67.21	$67.21	21,632
2023-11-10	$66.97	$67.47	$66.60	$67.35	$67.35	12,943
2023-11-09	$68.39	$68.54	$67.47	$67.65	$67.65	13,304
2023-11-08	$68.78	$69.03	$67.69	$67.86	$67.86	18,768
2023-11-07	$65.04	$66.67	$65.04	$66.39	$66.39	15,368
2023-11-06	$64.44	$64.69	$61.96	$62.51	$62.51	17,970
2023-11-03	$66.58	$67.10	$65.92	$66.41	$66.41	24,638
2023-11-02	$62.61	$62.77	$61.82	$62.26	$62.26	15,128
2023-11-01	$58.34	$58.97	$57.91	$58.83	$58.83	30,562
2023-10-31	$56.85	$57.45	$56.51	$57.23	$57.23	63,012
2023-10-30	$56.18	$56.29	$55.65	$56.25	$56.25	37,740
2023-10-27	$53.55	$54.33	$53.43	$53.73	$53.73	27,395
2023-10-26	$51.91	$52.85	$51.32	$51.95	$51.95	27,083
2023-10-25	$58.33	$58.33	$56.99	$57.03	$57.03	18,649
2023-10-24	$61.39	$61.66	$60.33	$60.66	$60.66	38,690
2023-10-23	$60.42	$60.59	$59.84	$60.07	$60.07	18,749
2023-10-20	$62.75	$63.06	$62.24	$62.24	$62.24	28,934
2023-10-19	$62.52	$63.20	$62.24	$62.33	$62.33	18,482
2023-10-18	$62.38	$62.38	$61.83	$61.85	$61.85	14,288
2023-10-17	$61.90	$62.97	$61.82	$62.61	$62.61	23,596
2023-10-16	$62.27	$62.81	$62.01	$62.81	$62.81	24,656
2023-10-13	$61.82	$61.92	$61.41	$61.50	$61.50	10,036
2023-10-12	$63.31	$63.31	$62.29	$62.42	$62.42	12,220
2023-10-11	$63.57	$63.71	$62.94	$63.41	$63.41	18,770
2023-10-10	$63.86	$64.39	$63.61	$63.87	$63.87	53,028
2023-10-09	$61.83	$62.32	$61.59	$62.24	$62.24	20,714
2023-10-06	$60.51	$62.53	$60.43	$62.31	$62.31	29,139
2023-10-05	$60.70	$60.86	$60.33	$60.58	$60.58	20,772
2023-10-04	$60.43	$60.62	$59.74	$60.22	$60.22	23,233
2023-10-03	$59.76	$60.07	$59.44	$59.56	$59.56	27,775
2023-10-02	$61.75	$61.92	$60.92	$60.94	$60.94	23,456
2023-09-29	$63.88	$64.45	$62.75	$62.85	$62.85	14,975
2023-09-28	$60.21	$61.28	$60.21	$60.98	$60.98	54,088
2023-09-27	$60.50	$60.56	$59.58	$60.10	$60.10	24,570
2023-09-26	$62.65	$62.74	$62.02	$62.26	$62.26	24,843
2023-09-25	$63.38	$63.70	$62.97	$63.40	$63.40	30,425
2023-09-22	$63.99	$64.74	$63.84	$64.02	$64.02	14,324
2023-09-21	$64.53	$64.66	$63.69	$64.17	$64.17	12,111
2023-09-20	$65.43	$65.98	$64.80	$64.80	$64.80	14,306
2023-09-19	$64.96	$65.20	$64.39	$64.92	$64.92	22,064
2023-09-18	$64.65	$64.83	$64.28	$64.43	$64.43	23,709
2023-09-15	$66.74	$67.05	$66.37	$66.40	$66.40	27,889
2023-09-14	$66.33	$67.43	$66.33	$67.18	$67.18	9,435
2023-09-13	$66.74	$67.36	$66.74	$66.98	$66.98	19,894
2023-09-12	$67.61	$67.93	$67.46	$67.60	$67.60	27,781
2023-09-11	$68.12	$68.36	$67.72	$68.35	$68.35	26,536
2023-09-08	$67.81	$68.04	$67.55	$67.74	$67.74	11,964
2023-09-07	$67.56	$67.56	$66.90	$67.17	$67.17	30,665
2023-09-06	$69.32	$69.40	$68.31	$68.84	$68.84	24,885
2023-09-05	$69.52	$69.52	$68.94	$69.32	$69.32	17,344
2023-09-01	$70.11	$70.17	$69.37	$69.71	$69.71	11,241
2023-08-31	$69.40	$69.57	$68.91	$69.47	$69.47	9,853
2023-08-30	$67.84	$68.65	$67.71	$68.57	$68.57	10,509
2023-08-29	$67.17	$68.03	$67.02	$68.03	$68.03	13,238
2023-08-28	$66.87	$67.58	$66.87	$67.36	$67.36	25,140
2023-08-25	$64.44	$64.50	$63.81	$64.36	$64.36	10,990
2023-08-24	$64.43	$64.80	$63.57	$63.74	$63.74	11,376
2023-08-23	$63.75	$64.42	$63.75	$64.34	$64.34	17,671
2023-08-22	$62.90	$62.90	$62.18	$62.23	$62.23	53,338
2023-08-21	$62.66	$62.75	$62.36	$62.69	$62.69	231,519
2023-08-18	$62.55	$62.98	$62.37	$62.91	$62.91	10,352
2023-08-17	$63.14	$63.35	$62.04	$62.10	$62.10	21,829
2023-08-16	$63.57	$63.85	$62.46	$62.56	$62.56	100,497
2023-08-15	$64.45	$64.58	$63.72	$63.73	$63.73	17,855
2023-08-14	$65.58	$66.04	$65.41	$65.79	$65.79	26,119
2023-08-11	$66.62	$66.62	$65.63	$65.63	$65.63	11,815
2023-08-10	$68.77	$69.52	$68.20	$68.30	$68.30	19,821
2023-08-09	$68.94	$68.94	$68.06	$68.25	$68.25	97,502
2023-08-08	$68.86	$69.21	$68.37	$68.62	$68.62	101,706
2023-08-07	$69.06	$69.23	$68.65	$69.04	$69.04	26,346
2023-08-04	$70.07	$71.21	$70.07	$70.29	$70.29	12,960
2023-08-03	$69.38	$70.70	$69.38	$70.21	$70.21	29,949
2023-08-02	$68.98	$69.12	$68.42	$68.52	$68.52	19,363
2023-08-01	$70.03	$70.75	$69.70	$70.28	$70.28	25,702
2023-07-31	$72.89	$73.12	$72.28	$72.38	$72.38	20,295
2023-07-28	$74.74	$75.53	$74.23	$74.36	$74.36	234,684
2023-07-27	$74.65	$74.95	$71.37	$71.38	$71.38	150,367
2023-07-26	$86.39	$88.10	$85.05	$85.35	$85.35	12,260
2023-07-25	$86.43	$88.12	$86.43	$87.40	$87.40	8,787
2023-07-24	$87.05	$87.05	$86.41	$86.65	$86.65	14,387
2023-07-21	$85.67	$85.95	$85.39	$85.70	$85.70	6,603
2023-07-20	$85.65	$86.53	$85.65	$85.90	$85.90	12,919
2023-07-19	$88.45	$88.45	$87.59	$88.05	$88.05	14,299
2023-07-18	$86.94	$87.52	$86.38	$87.52	$87.52	7,209
2023-07-17	$86.26	$87.03	$86.11	$86.73	$86.73	9,858
2023-07-14	$88.54	$88.73	$87.41	$87.51	$87.51	26,909
2023-07-13	$88.19	$88.66	$88.05	$88.64	$88.64	12,096
2023-07-12	$85.14	$85.88	$84.69	$85.45	$85.45	6,576
2023-07-11	$81.28	$82.30	$80.79	$82.10	$82.10	15,038
2023-07-10	$78.64	$79.31	$78.64	$79.23	$79.23	10,959
2023-07-07	$79.13	$79.95	$78.84	$79.46	$79.46	15,296
2023-07-06	$80.37	$80.37	$79.42	$79.85	$79.85	11,501
2023-07-05	$84.11	$84.11	$82.32	$83.16	$83.16	16,011
2023-07-03	$84.50	$85.01	$84.46	$85.01	$85.01	7,251
2023-06-30	$83.49	$84.24	$83.49	$84.22	$84.22	14,912
2023-06-29	$82.96	$83.85	$82.89	$83.81	$83.81	9,280
2023-06-28	$82.50	$82.90	$82.19	$82.58	$82.58	39,884
2023-06-27	$80.96	$82.16	$80.75	$82.16	$82.16	26,500
2023-06-26	$81.97	$82.76	$81.97	$82.61	$82.61	17,752
2023-06-23	$83.41	$83.92	$82.77	$83.27	$83.27	14,549
2023-06-22	$84.13	$84.13	$82.75	$83.69	$83.69	13,462
2023-06-21	$85.60	$86.24	$84.84	$86.24	$86.24	10,304
2023-06-20	$86.57	$86.92	$85.99	$86.78	$86.78	14,013
2023-06-16	$88.94	$89.10	$88.18	$88.32	$88.32	7,994
2023-06-15	$86.27	$88.09	$86.27	$88.09	$88.09	12,914
2023-06-14	$87.10	$87.43	$86.02	$86.93	$86.93	19,040
2023-06-13	$84.65	$85.16	$84.18	$84.98	$84.98	42,418
2023-06-12	$80.90	$81.90	$80.60	$81.71	$81.71	26,195
2023-06-09	$77.90	$78.58	$77.70	$78.21	$78.21	11,549
2023-06-08	$76.22	$76.22	$75.33	$75.70	$75.70	13,696
2023-06-07	$76.10	$76.28	$75.66	$75.85	$75.85	8,356
2023-06-06	$73.61	$74.64	$73.53	$74.31	$74.31	22,446
2023-06-05	$75.05	$75.20	$74.11	$74.19	$74.19	14,718
2023-06-02	$76.10	$76.87	$75.78	$76.08	$76.08	9,786
2023-06-01	$75.83	$76.00	$75.39	$75.76	$75.76	34,712
2023-05-31	$74.36	$75.13	$73.48	$75.13	$75.13	185,159
2023-05-30	$77.47	$77.53	$76.38	$76.68	$76.68	101,366
2023-05-26	$78.79	$79.25	$78.43	$78.98	$78.98	202,282
2023-05-25	$80.00	$80.37	$78.63	$79.19	$79.19	23,751
2023-05-24	$83.86	$84.95	$83.30	$83.92	$83.92	16,635
2023-05-23	$87.15	$87.20	$85.76	$85.84	$85.84	18,465
2023-05-22	$85.84	$86.28	$85.61	$86.12	$86.12	28,546
2023-05-19	$85.70	$85.92	$85.34	$85.41	$85.41	152,490
2023-05-18	$84.21	$84.97	$84.08	$84.97	$84.97	14,756
2023-05-17	$84.64	$84.81	$83.96	$84.76	$84.76	16,525
2023-05-16	$85.40	$85.52	$84.25	$84.72	$84.72	16,291
2023-05-15	$86.85	$87.24	$86.73	$87.03	$87.03	30,797
2023-05-12	$85.20	$85.91	$84.87	$85.68	$85.68	27,095
2023-05-11	$83.78	$84.60	$83.42	$84.05	$84.05	17,034
2023-05-10	$85.41	$85.76	$84.39	$84.88	$84.88	16,237
2023-05-09	$86.03	$87.30	$85.86	$87.05	$87.05	16,577
2023-05-08	$86.38	$86.63	$85.39	$85.72	$85.72	37,055
2023-05-05	$87.43	$88.94	$87.38	$88.57	$88.57	21,707
2023-05-04	$90.58	$90.75	$89.18	$89.46	$89.46	44,100
2023-05-03	$98.38	$98.52	$96.58	$97.01	$97.01	71,325
2023-05-02	$101.47	$101.56	$99.66	$100.41	$100.41	6,249
2023-05-01	$101.30	$101.30	$98.45	$99.53	$99.53	17,174
2023-04-28	$98.84	$101.06	$98.53	$99.67	$99.67	9,855
2023-04-27	$97.12	$99.95	$96.93	$99.91	$99.91	53,132
2023-04-26	$95.99	$97.95	$95.75	$96.26	$96.26	15,607
2023-04-25	$112.54	$113.34	$110.69	$110.69	$110.69	6,098
2023-04-24	$113.70	$115.28	$112.98	$113.85	$113.85	24,151
2023-04-21	$112.03	$113.65	$112.03	$113.65	$113.65	25,893
2023-04-20	$114.25	$117.06	$110.80	$116.56	$116.56	14,053
2023-04-19	$115.63	$116.81	$113.83	$114.76	$114.76	12,120
2023-04-18	$116.43	$118.39	$116.22	$117.71	$115.63	5,565
2023-04-17	$117.08	$117.53	$116.18	$117.13	$115.06	35,720
2023-04-14	$117.15	$117.86	$116.04	$116.55	$114.50	7,178
2023-04-13	$119.05	$119.14	$118.13	$118.80	$116.71	9,366
2023-04-12	$117.73	$118.96	$117.44	$118.57	$116.48	12,618
2023-04-11	$117.76	$118.27	$117.11	$117.28	$115.21	8,566
2023-04-10	$115.00	$121.41	$115.00	$118.08	$116.00	11,096
2023-04-06	$117.98	$120.55	$117.53	$118.63	$116.54	6,252
2023-04-05	$119.33	$119.70	$117.30	$117.97	$115.89	5,621
2023-04-04	$121.72	$123.55	$121.72	$122.97	$120.80	8,101
2023-04-03	$119.74	$121.09	$119.65	$120.77	$118.64	14,992
2023-03-31	$121.13	$121.90	$120.19	$120.56	$118.43	7,613
2023-03-30	$121.04	$122.16	$121.04	$122.01	$119.86	9,126
2023-03-29	$118.69	$119.03	$117.60	$118.32	$116.23	43,583
2023-03-28	$115.69	$117.19	$115.69	$116.71	$114.65	111,711
2023-03-27	$117.59	$118.04	$116.95	$117.88	$115.80	17,187
2023-03-24	$113.06	$113.54	$111.19	$112.82	$110.83	8,209
2023-03-23	$114.01	$117.00	$113.89	$115.51	$113.47	69,065
2023-03-22	$119.44	$120.59	$117.95	$118.45	$116.36	57,721
2023-03-21	$120.12	$120.34	$118.92	$119.69	$117.58	7,057
2023-03-20	$118.62	$120.30	$118.45	$119.83	$117.72	64,668
2023-03-17	$118.01	$119.29	$117.88	$118.84	$116.75	31,127
2023-03-16	$115.66	$118.75	$115.66	$118.75	$116.66	36,563
2023-03-15	$116.52	$119.49	$116.52	$119.44	$117.33	10,182
2023-03-14	$120.40	$120.90	$119.28	$119.87	$117.76	9,682
2023-03-13	$118.90	$119.72	$118.69	$118.73	$116.64	16,184
2023-03-10	$122.21	$122.21	$119.45	$119.83	$117.72	5,824
2023-03-09	$123.28	$123.36	$121.56	$121.70	$119.55	4,934
2023-03-08	$125.33	$125.48	$122.11	$124.53	$122.33	5,148
2023-03-07	$133.27	$133.55	$130.51	$130.68	$128.38	6,112
2023-03-06	$133.84	$134.28	$132.22	$132.98	$130.64	40,445
2023-03-03	$132.79	$133.67	$132.21	$133.51	$133.51	23,787
2023-03-02	$129.26	$130.45	$129.21	$130.43	$130.43	9,272
2023-03-01	$131.79	$131.79	$130.02	$130.63	$130.63	25,394
2023-02-28	$131.10	$131.42	$129.77	$129.77	$129.77	19,565
2023-02-27	$132.83	$132.83	$131.53	$131.88	$131.88	7,015
2023-02-24	$132.27	$133.08	$131.43	$132.23	$132.23	3,571
2023-02-23	$135.97	$136.22	$134.79	$135.92	$135.92	4,125
2023-02-22	$136.77	$137.08	$134.11	$134.50	$134.50	5,692
2023-02-21	$137.59	$138.41	$136.52	$137.86	$137.86	8,303
2023-02-17	$136.09	$138.30	$135.16	$137.19	$137.19	11,629
2023-02-16	$139.58	$142.71	$138.89	$139.15	$139.15	9,178
2023-02-15	$139.80	$141.62	$139.62	$141.04	$141.04	7,548
2023-02-14	$138.97	$140.74	$137.46	$139.26	$139.26	9,878
2023-02-13	$141.97	$143.37	$141.97	$143.12	$143.12	3,590
2023-02-10	$143.23	$144.58	$142.21	$143.33	$143.33	4,464
2023-02-09	$146.10	$146.62	$143.12	$143.37	$143.37	5,025
2023-02-08	$145.88	$146.00	$143.84	$144.90	$144.90	5,993
2023-02-07	$142.94	$145.37	$142.41	$145.37	$145.37	5,374
2023-02-06	$144.14	$144.60	$143.73	$144.18	$144.18	42,471
2023-02-03	$143.03	$146.75	$142.62	$144.96	$144.96	74,684
2023-02-02	$148.06	$150.55	$147.05	$149.17	$149.17	105,629
2023-02-01	$142.05	$144.75	$141.29	$143.90	$143.90	113,900
2023-01-31	$137.14	$139.84	$137.03	$138.96	$138.96	182,144
2023-01-30	$137.91	$138.71	$137.35	$137.35	$137.35	17,245
2023-01-27	$136.98	$138.33	$136.95	$137.92	$137.92	10,625
2023-01-26	$137.77	$138.33	$136.71	$137.75	$137.75	6,834
2023-01-25	$135.24	$136.61	$134.89	$136.39	$136.39	5,250
2023-01-24	$136.34	$137.26	$136.02	$137.12	$137.12	26,200
2023-01-23	$135.54	$136.42	$135.45	$136.31	$136.31	49,711
2023-01-20	$135.80	$137.05	$135.72	$137.05	$137.05	33,353
2023-01-19	$135.88	$136.19	$134.70	$136.00	$136.00	14,182
2023-01-18	$140.59	$140.63	$137.38	$137.62	$137.62	9,422
2023-01-17	$135.28	$136.56	$135.00	$135.93	$135.93	32,507
2023-01-13	$132.04	$134.00	$132.04	$133.79	$133.79	20,469
2023-01-12	$131.06	$132.36	$129.88	$131.78	$131.78	19,081
2023-01-11	$126.21	$126.71	$125.08	$125.76	$125.76	11,990
2023-01-10	$125.66	$127.40	$125.55	$127.20	$127.20	27,057
2023-01-09	$127.28	$128.58	$127.25	$127.81	$127.81	36,488
2023-01-06	$122.40	$125.39	$121.33	$125.39	$125.39	23,742
2023-01-05	$122.56	$123.99	$121.92	$122.65	$122.65	24,516
2023-01-04	$124.80	$125.60	$124.50	$125.28	$125.28	21,127
2023-01-03	$121.45	$122.26	$119.93	$121.49	$121.49	37,423
2022-12-30	$119.80	$120.10	$118.59	$119.16	$119.16	18,716
2022-12-29	$117.83	$120.28	$117.68	$119.76	$119.76	17,512
2022-12-28	$118.48	$119.19	$117.25	$117.27	$117.27	19,894
2022-12-27	$118.57	$119.30	$117.50	$118.19	$118.19	29,584
2022-12-23	$116.54	$118.29	$116.19	$117.85	$117.85	29,897
2022-12-22	$116.35	$118.92	$115.15	$116.80	$116.80	28,632
2022-12-21	$116.46	$117.18	$115.71	$116.38	$116.38	20,692
2022-12-20	$113.56	$114.09	$112.97	$113.55	$113.55	26,905
2022-12-19	$114.66	$115.02	$113.44	$113.89	$113.89	40,886
2022-12-16	$114.05	$114.99	$112.98	$113.40	$113.40	28,860
2022-12-15	$118.21	$118.40	$115.07	$115.86	$115.86	20,323
2022-12-14	$118.85	$120.97	$118.85	$119.89	$119.89	35,738
2022-12-13	$120.80	$121.78	$118.19	$118.85	$118.85	26,307
2022-12-12	$117.66	$118.36	$117.23	$118.02	$118.02	30,050
2022-12-09	$118.19	$118.50	$117.52	$117.88	$117.88	20,688
2022-12-08	$116.74	$117.63	$116.05	$116.85	$116.85	36,176
2022-12-07	$118.54	$119.28	$117.87	$118.80	$118.80	37,955
2022-12-06	$114.55	$115.99	$112.53	$112.86	$112.86	36,478
2022-12-05	$117.40	$118.45	$115.73	$116.48	$116.48	45,033
2022-12-02	$123.01	$123.39	$119.14	$120.23	$120.23	35,446
2022-12-01	$116.46	$117.97	$115.29	$115.98	$115.98	31,586
2022-11-30	$111.67	$114.58	$110.35	$113.23	$113.23	124,229
2022-11-29	$110.48	$112.68	$110.09	$111.27	$111.27	28,438
2022-11-28	$112.53	$114.01	$110.96	$111.26	$111.26	30,329
2022-11-25	$109.85	$112.25	$109.22	$110.41	$110.41	15,736
2022-11-23	$106.55	$109.89	$106.06	$108.89	$108.89	25,007
2022-11-22	$110.73	$111.14	$109.27	$110.83	$110.83	23,709
2022-11-21	$113.10	$114.37	$112.87	$113.65	$113.65	29,697
2022-11-18	$116.97	$117.31	$115.50	$115.83	$115.83	22,337
2022-11-17	$111.70	$113.73	$110.95	$112.79	$112.79	29,027
2022-11-16	$114.16	$114.46	$112.04	$113.59	$113.59	28,506
2022-11-15	$114.27	$118.11	$113.14	$114.23	$114.23	34,185
2022-11-14	$101.20	$105.38	$100.65	$104.04	$104.04	57,934
2022-11-11	$92.54	$100.97	$91.55	$99.07	$99.07	26,783
2022-11-10	$90.46	$114.85	$90.46	$107.77	$107.77	27,908
2022-11-09	$133.21	$133.88	$132.18	$132.32	$132.32	9,914
2022-11-08	$131.61	$133.71	$130.77	$132.45	$132.45	12,784
2022-11-07	$131.63	$131.83	$128.65	$129.52	$129.52	25,971
2022-11-04	$134.32	$136.44	$133.02	$136.30	$136.30	25,339
2022-11-03	$127.64	$131.41	$126.79	$128.30	$128.30	19,907
2022-11-02	$132.48	$134.79	$130.78	$130.78	$130.78	12,743
2022-11-01	$134.23	$134.36	$130.55	$131.46	$131.46	9,870
2022-10-31	$134.37	$134.85	$133.22	$134.04	$134.04	20,966
2022-10-28	$135.75	$137.62	$135.39	$136.76	$136.76	9,761
2022-10-27	$136.46	$138.86	$134.58	$135.16	$135.16	9,516
2022-10-26	$136.78	$139.82	$136.64	$138.27	$138.27	8,099
2022-10-25	$133.77	$137.83	$133.77	$137.01	$137.01	25,329
2022-10-24	$132.52	$133.14	$130.68	$132.91	$132.91	18,342
2022-10-21	$127.78	$131.25	$127.46	$130.71	$130.71	10,317
2022-10-20	$129.11	$131.46	$128.81	$129.32	$129.32	18,933
2022-10-19	$129.59	$131.71	$128.11	$128.68	$128.68	9,062
2022-10-18	$130.80	$132.20	$129.41	$130.81	$130.81	24,609
2022-10-17	$127.92	$130.97	$127.92	$129.57	$129.57	26,953
2022-10-14	$127.08	$127.22	$124.10	$124.11	$124.11	21,302
2022-10-13	$119.21	$125.71	$118.99	$124.67	$124.67	19,327
2022-10-12	$121.87	$123.23	$121.53	$122.30	$122.30	14,403
2022-10-11	$122.69	$125.09	$121.44	$121.61	$121.61	22,346
2022-10-10	$124.56	$126.07	$123.07	$124.64	$124.64	23,019
2022-10-07	$126.86	$127.02	$123.37	$124.22	$124.22	22,757
2022-10-06	$131.52	$131.98	$129.87	$130.56	$130.56	13,036
2022-10-05	$132.49	$133.36	$130.91	$133.25	$133.25	14,627
2022-10-04	$132.89	$134.80	$132.89	$133.96	$133.96	33,062
2022-10-03	$125.64	$128.63	$125.48	$128.21	$128.21	23,199
2022-09-30	$124.41	$127.72	$124.30	$126.45	$126.45	28,526
2022-09-29	$122.27	$122.65	$121.00	$122.44	$122.44	32,680
2022-09-28	$122.13	$126.28	$121.97	$125.70	$125.70	17,526
2022-09-27	$124.62	$126.69	$122.37	$123.21	$123.21	51,998
2022-09-26	$124.57	$125.84	$122.86	$123.35	$123.35	33,124
2022-09-23	$126.83	$127.74	$125.05	$125.91	$125.91	19,114
2022-09-22	$131.43	$131.43	$128.58	$129.34	$129.34	46,025
2022-09-21	$134.35	$137.31	$134.20	$134.50	$134.50	22,542
2022-09-20	$134.62	$135.41	$132.68	$133.28	$133.28	26,407
2022-09-19	$140.17	$142.99	$139.73	$142.39	$142.39	18,040
2022-09-16	$143.20	$147.20	$142.87	$145.40	$145.40	19,978
2022-09-15	$143.59	$146.41	$143.03	$144.42	$144.42	26,175
2022-09-14	$144.53	$144.97	$143.28	$144.47	$144.47	12,363
2022-09-13	$147.42	$147.63	$143.53	$143.87	$143.87	18,385
2022-09-12	$149.82	$150.83	$149.32	$149.74	$149.74	25,024
2022-09-09	$149.20	$149.85	$148.52	$149.29	$149.29	13,575
2022-09-08	$142.11	$145.85	$141.69	$145.36	$145.36	25,553
2022-09-07	$141.92	$144.78	$141.87	$144.63	$144.63	22,881
2022-09-06	$141.66	$143.04	$140.45	$142.22	$142.22	26,496
2022-09-02	$143.84	$146.18	$141.77	$142.45	$142.45	12,428
2022-09-01	$139.69	$141.89	$139.69	$141.72	$141.72	21,638
2022-08-31	$144.32	$145.23	$141.93	$142.14	$142.14	23,761
2022-08-30	$141.38	$144.94	$140.82	$142.84	$142.84	26,300
2022-08-29	$141.47	$141.92	$140.14	$140.46	$140.46	28,051
2022-08-26	$147.90	$147.90	$142.97	$142.98	$142.98	16,524
2022-08-25	$148.68	$150.39	$148.33	$149.97	$149.97	11,920
2022-08-24	$149.49	$150.89	$149.13	$149.84	$149.84	11,649
2022-08-23	$149.09	$150.41	$148.92	$149.54	$149.54	12,129
2022-08-22	$152.41	$152.78	$150.90	$151.36	$151.36	17,054
2022-08-19	$157.26	$157.26	$155.28	$156.03	$156.03	10,749
2022-08-18	$158.17	$158.41	$157.32	$157.99	$157.99	7,608
2022-08-17	$156.24	$157.89	$156.12	$157.13	$157.13	6,776
2022-08-16	$158.37	$158.80	$157.40	$158.15	$158.15	13,818
2022-08-15	$161.86	$162.09	$160.60	$161.48	$161.48	14,707
2022-08-12	$159.87	$163.57	$159.65	$163.11	$163.11	90,965
2022-08-11	$161.59	$162.80	$161.15	$162.13	$162.13	22,034
2022-08-10	$160.95	$161.99	$160.41	$161.16	$161.16	59,905
2022-08-09	$157.64	$158.93	$157.49	$158.47	$158.47	19,293
2022-08-08	$161.68	$162.69	$159.70	$159.96	$159.96	82,839
2022-08-05	$158.98	$161.42	$157.06	$160.94	$160.94	128,528
2022-08-04	$168.23	$169.38	$168.02	$168.69	$168.69	3,322
2022-08-03	$167.38	$167.85	$165.20	$166.44	$166.44	7,531
2022-08-02	$167.17	$167.63	$165.92	$166.10	$166.10	8,762
2022-08-01	$168.53	$169.73	$168.20	$169.16	$169.16	8,767
2022-07-29	$164.69	$167.61	$164.19	$167.22	$167.22	8,132
2022-07-28	$160.83	$162.51	$160.72	$162.05	$162.05	13,408
2022-07-27	$167.52	$173.52	$165.07	$169.37	$169.37	6,320
2022-07-26	$165.53	$170.13	$165.08	$169.66	$169.66	8,811
2022-07-25	$167.54	$168.22	$165.77	$167.18	$167.18	8,600
2022-07-22	$168.76	$169.80	$167.37	$167.39	$167.39	5,074
2022-07-21	$167.65	$170.61	$167.57	$168.59	$168.59	9,981
2022-07-20	$166.39	$166.57	$162.98	$164.04	$164.04	27,082
2022-07-19	$163.61	$167.80	$163.47	$165.56	$165.56	184,572
2022-07-18	$162.90	$164.28	$161.79	$162.50	$162.50	57,920
2022-07-15	$158.60	$161.80	$158.60	$160.15	$160.15	53,480
2022-07-14	$157.11	$160.98	$155.62	$159.11	$159.11	40,306
2022-07-13	$154.33	$159.25	$153.68	$158.66	$158.66	158,344
2022-07-12	$156.58	$157.33	$155.35	$156.04	$156.04	24,183
2022-07-11	$156.09	$158.08	$155.63	$156.53	$156.53	16,857
2022-07-08	$155.57	$158.46	$155.57	$157.64	$157.64	14,877
2022-07-07	$158.38	$160.11	$158.20	$159.58	$159.58	9,349
2022-07-06	$156.31	$160.04	$156.31	$159.35	$159.35	27,444
2022-07-05	$153.59	$155.47	$151.99	$155.47	$155.47	15,674
2022-07-01	$152.96	$156.40	$152.87	$155.35	$155.35	6,814
2022-06-30	$152.04	$154.62	$150.75	$154.50	$154.50	7,296
2022-06-29	$153.09	$154.42	$152.11	$153.77	$153.77	15,029
2022-06-28	$155.17	$155.68	$153.08	$153.69	$153.69	21,023
2022-06-27	$154.84	$156.77	$153.99	$155.72	$155.72	21,515
2022-06-24	$154.39	$157.88	$154.30	$156.04	$156.04	13,259
2022-06-23	$148.17	$149.58	$147.42	$149.58	$149.58	11,517
2022-06-22	$145.07	$149.45	$145.07	$148.30	$148.30	21,087
2022-06-21	$147.25	$148.13	$146.13	$146.72	$146.72	22,387
2022-06-17	$146.30	$147.87	$145.50	$147.29	$147.29	15,336
2022-06-16	$147.26	$148.18	$145.81	$147.02	$147.02	12,112
2022-06-15	$147.80	$149.41	$145.86	$148.02	$148.02	19,098
2022-06-14	$146.96	$147.50	$144.35	$145.27	$145.27	27,842
2022-06-13	$150.35	$151.88	$148.97	$149.92	$149.92	15,550
2022-06-10	$155.91	$156.57	$155.17	$156.07	$156.07	21,996
2022-06-09	$159.80	$160.73	$157.72	$157.81	$157.81	8,921
2022-06-08	$159.82	$162.13	$159.82	$160.40	$160.40	8,897
2022-06-07	$162.27	$164.45	$162.01	$164.20	$164.20	18,367
2022-06-06	$165.84	$166.85	$164.26	$164.45	$164.45	11,560
2022-06-03	$164.87	$165.33	$162.94	$164.11	$164.11	5,625
2022-06-02	$162.85	$166.16	$162.85	$166.14	$166.14	15,110
2022-06-01	$164.30	$164.63	$159.69	$160.99	$160.99	13,040
2022-05-31	$166.26	$167.32	$164.73	$166.19	$166.19	18,731
2022-05-27	$165.31	$167.75	$165.31	$167.24	$167.24	18,375
2022-05-26	$158.88	$162.94	$158.88	$162.51	$162.51	14,356
2022-05-25	$158.27	$159.78	$158.07	$158.87	$158.87	11,541
2022-05-24	$162.65	$162.65	$159.38	$160.82	$160.82	12,622
2022-05-23	$162.90	$165.25	$162.22	$163.40	$163.40	17,631
2022-05-20	$162.78	$162.78	$159.90	$161.92	$161.92	9,608
2022-05-19	$157.42	$161.72	$156.65	$160.65	$160.65	14,175
2022-05-18	$161.13	$163.15	$158.46	$158.57	$158.57	8,356
2022-05-17	$163.61	$166.23	$162.28	$164.03	$164.03	10,287
2022-05-16	$163.92	$163.92	$161.55	$162.43	$162.43	14,826
2022-05-13	$161.71	$164.98	$161.60	$163.94	$163.94	11,382
2022-05-12	$157.42	$160.86	$157.31	$159.49	$159.49	14,830
2022-05-11	$160.37	$163.74	$159.95	$159.95	$159.95	14,629
2022-05-10	$164.68	$164.68	$160.82	$162.46	$162.46	21,181
2022-05-09	$162.33	$162.60	$159.51	$160.68	$160.68	15,254
2022-05-06	$168.63	$168.63	$165.63	$166.91	$166.91	15,710
2022-05-05	$176.79	$177.10	$171.70	$173.22	$173.22	11,554
2022-05-04	$174.53	$177.67	$172.98	$177.28	$177.28	9,840
2022-05-03	$174.16	$174.38	$172.76	$173.81	$173.81	10,730
2022-05-02	$175.96	$177.01	$172.62	$174.55	$174.55	11,957
2022-04-29	$180.46	$182.47	$178.31	$178.36	$178.36	7,130
2022-04-28	$180.32	$182.18	$179.12	$181.73	$181.73	11,574
2022-04-27	$176.07	$178.80	$175.20	$176.03	$176.03	13,052
2022-04-26	$184.37	$184.51	$179.80	$182.60	$182.60	8,152
2022-04-25	$180.32	$183.99	$180.00	$182.60	$182.60	8,152
2022-04-22	$185.99	$185.99	$180.95	$182.14	$182.14	7,134
2022-04-21	$188.92	$189.40	$183.68	$183.68	$181.86	4,429
2022-04-20	$185.12	$187.13	$184.92	$186.23	$184.39	9,579
2022-04-19	$174.15	$178.75	$173.65	$178.48	$176.71	23,556
2022-04-18	$185.25	$185.25	$178.10	$179.03	$177.26	7,750
2022-04-14	$181.59	$181.79	$180.08	$180.15	$178.37	8,279
2022-04-13	$179.07	$182.22	$178.61	$181.39	$179.60	10,876
2022-04-12	$181.33	$182.34	$179.57	$180.16	$178.38	12,441
2022-04-11	$183.95	$185.49	$182.39	$182.99	$181.18	9,580
2022-04-08	$183.94	$184.76	$183.10	$183.67	$181.85	8,636
2022-04-07	$184.32	$184.96	$182.79	$184.26	$182.43	8,754
2022-04-06	$183.80	$184.23	$179.84	$181.38	$179.59	10,406
2022-04-05	$189.95	$190.90	$189.08	$189.75	$187.87	7,917
2022-04-04	$191.00	$191.97	$190.49	$191.07	$189.18	5,164
2022-04-01	$191.18	$191.90	$190.48	$191.76	$189.86	6,894
2022-03-31	$191.77	$193.82	$190.55	$190.60	$188.71	8,141
2022-03-30	$193.13	$193.61	$192.15	$192.59	$190.68	6,518
2022-03-29	$195.15	$195.42	$192.82	$194.13	$192.21	8,659
2022-03-28	$186.77	$188.98	$185.95	$188.43	$186.57	11,174
2022-03-25	$190.79	$190.80	$186.90	$188.58	$186.71	9,400
2022-03-24	$188.65	$189.84	$187.39	$189.28	$187.41	7,249
2022-03-23	$192.56	$192.56	$189.99	$191.63	$189.73	10,822
2022-03-22	$193.84	$195.59	$193.09	$194.26	$192.34	11,217
2022-03-21	$195.58	$196.04	$193.39	$194.26	$192.34	11,217
2022-03-18	$191.28	$199.08	$191.27	$197.16	$195.21	8,699
2022-03-17	$188.99	$194.75	$188.70	$192.33	$190.43	15,560
2022-03-16	$186.29	$188.58	$183.83	$187.37	$185.52	10,561
2022-03-15	$179.70	$181.82	$178.42	$180.66	$178.87	24,221
2022-03-14	$175.79	$179.17	$175.71	$177.26	$175.51	13,454
2022-03-11	$174.29	$174.45	$170.94	$171.26	$169.57	9,766
2022-03-10	$172.65	$174.03	$171.60	$173.22	$171.51	17,789
2022-03-09	$172.23	$177.69	$170.94	$175.55	$173.81	21,260
2022-03-08	$166.53	$171.10	$161.36	$165.41	$163.77	38,284
2022-03-07	$178.27	$178.27	$172.56	$174.04	$172.32	20,586
2022-03-04	$178.92	$180.56	$176.33	$178.62	$176.85	17,582
2022-03-03	$186.79	$187.41	$183.02	$183.84	$182.02	11,908
2022-03-02	$184.84	$186.73	$184.13	$185.92	$184.08	14,648
2022-03-01	$186.49	$187.28	$183.09	$184.79	$182.96	12,834
2022-02-28	$184.64	$186.81	$183.04	$184.12	$182.30	15,312
2022-02-25	$184.00	$185.29	$183.05	$185.29	$183.46	14,148
2022-02-24	$173.78	$183.30	$173.55	$182.80	$180.99	9,419
2022-02-23	$184.79	$184.86	$181.54	$181.82	$180.02	9,802
2022-02-22	$183.06	$185.27	$181.96	$183.07	$181.26	9,653
2022-02-18	$188.97	$189.20	$186.59	$187.14	$185.29	11,083
2022-02-17	$179.94	$183.37	$176.86	$177.98	$176.22	5,025
2022-02-16	$181.79	$181.79	$178.24	$180.84	$179.05	7,148
2022-02-15	$182.67	$183.84	$181.65	$182.31	$180.51	12,947
2022-02-14	$179.25	$181.33	$178.69	$180.28	$178.50	10,862
2022-02-11	$187.19	$187.81	$181.84	$182.05	$180.24	34,933
2022-02-10	$183.95	$188.69	$183.95	$185.73	$183.89	11,140
2022-02-09	$189.14	$189.14	$188.08	$188.35	$186.49	9,428
2022-02-08	$182.99	$184.66	$181.17	$184.55	$182.72	7,909
2022-02-07	$185.29	$186.39	$184.79	$185.07	$183.23	7,838
2022-02-04	$186.56	$187.57	$185.31	$186.88	$185.03	6,648
2022-02-03	$189.75	$190.46	$187.83	$188.06	$186.20	6,451
2022-02-02	$194.27	$194.74	$192.86	$193.99	$192.07	8,109
2022-02-01	$190.98	$190.98	$188.73	$190.24	$188.36	9,699
2022-01-31	$183.48	$188.09	$183.38	$188.02	$186.16	10,305
2022-01-28	$180.99	$183.80	$179.34	$183.80	$181.98	9,384
2022-01-27	$182.21	$182.85	$179.58	$180.27	$178.49	13,136
2022-01-26	$187.09	$187.45	$183.77	$184.83	$183.00	12,664
2022-01-25	$184.88	$185.33	$183.07	$184.68	$182.85	11,497
2022-01-24	$188.99	$190.72	$186.09	$189.54	$187.66	13,984
2022-01-21	$193.40	$194.65	$192.51	$192.71	$190.80	8,571
2022-01-20	$196.72	$197.97	$195.66	$195.88	$193.94	9,662
2022-01-19	$198.61	$199.73	$197.32	$197.58	$195.63	7,962
2022-01-18	$197.74	$198.63	$196.60	$197.25	$195.30	7,823
2022-01-14	$202.96	$204.10	$201.94	$202.77	$200.76	6,089
2022-01-13	$211.67	$211.69	$205.55	$205.55	$203.52	6,694
2022-01-12	$212.15	$212.66	$211.47	$212.51	$210.41	2,729
2022-01-11	$212.07	$212.07	$208.76	$210.68	$208.60	8,823
2022-01-10	$209.93	$209.93	$203.61	$207.05	$205.00	8,882
2022-01-07	$215.05	$215.69	$213.74	$215.12	$212.99	8,437
2022-01-06	$214.09	$215.38	$213.23	$213.34	$211.23	5,889
2022-01-05	$223.18	$223.38	$220.82	$221.03	$218.84	24,630
2022-01-04	$224.94	$225.12	$221.55	$221.71	$219.52	23,735
2022-01-03	$225.21	$225.36	$222.86	$223.97	$221.75	12,668
2021-12-31	$217.67	$227.38	$217.17	$222.69	$220.49	2,260
2021-12-30	$225.54	$225.62	$223.50	$223.60	$221.39	3,848
2021-12-29	$224.27	$224.56	$222.97	$224.06	$221.84	3,038
2021-12-28	$221.68	$221.68	$218.46	$220.50	$218.32	3,484
2021-12-27	$217.23	$218.57	$217.10	$218.57	$216.41	5,495
2021-12-23	$215.75	$217.64	$215.75	$217.05	$214.90	26,800
2021-12-22	$212.75	$215.85	$212.75	$215.59	$213.46	32,711
2021-12-21	$210.48	$211.45	$209.64	$210.84	$208.75	6,921
2021-12-20	$208.88	$211.48	$208.85	$211.40	$209.31	6,656
2021-12-17	$210.33	$211.44	$209.67	$209.91	$207.83	5,694
2021-12-16	$214.46	$215.94	$212.91	$213.55	$211.44	6,352
2021-12-15	$209.70	$212.01	$209.10	$211.88	$209.78	4,234
2021-12-14	$210.64	$211.01	$207.48	$207.83	$205.77	10,510
2021-12-13	$212.99	$213.63	$211.71	$211.83	$209.73	6,289
2021-12-10	$213.40	$213.40	$211.08	$212.70	$210.60	3,732
2021-12-09	$214.23	$214.55	$212.56	$212.62	$210.52	3,479
2021-12-08	$211.58	$211.62	$210.07	$211.29	$209.20	4,881
2021-12-07	$211.95	$212.77	$210.63	$211.02	$208.93	5,706
2021-12-06	$205.33	$205.71	$203.75	$204.41	$202.39	6,867
2021-12-03	$204.93	$205.31	$201.21	$202.25	$200.25	8,759
2021-12-02	$202.98	$204.59	$202.37	$204.25	$202.22	9,155
2021-12-01	$205.67	$206.64	$203.15	$203.52	$201.50	7,510
2021-11-30	$207.93	$208.98	$203.83	$205.46	$203.43	7,490
2021-11-29	$201.19	$203.33	$200.86	$201.82	$199.82	8,382
2021-11-26	$203.70	$204.54	$201.14	$201.99	$199.99	3,074
2021-11-24	$195.33	$197.24	$195.10	$197.03	$195.08	4,053
2021-11-23	$196.60	$197.72	$195.17	$195.84	$193.90	6,822
2021-11-22	$205.48	$209.54	$201.65	$201.65	$199.65	4,841
2021-11-19	$207.24	$207.40	$205.43	$205.71	$203.67	8,428
2021-11-18	$204.60	$204.62	$202.67	$203.25	$201.24	8,898
2021-11-17	$202.69	$203.76	$201.26	$202.61	$200.61	5,214
2021-11-16	$202.76	$202.76	$201.52	$201.52	$199.53	5,426
2021-11-15	$204.17	$206.24	$202.65	$202.82	$200.81	14,052
2021-11-12	$206.47	$206.97	$205.07	$206.61	$204.57	14,363
2021-11-11	$203.83	$204.77	$203.56	$203.56	$201.55	7,519
2021-11-10	$206.61	$207.23	$204.53	$204.53	$202.51	5,293
2021-11-09	$208.82	$208.82	$206.71	$207.47	$205.42	10,776
2021-11-08	$203.04	$204.24	$202.88	$203.37	$201.36	4,484
2021-11-05	$206.18	$206.18	$199.70	$200.46	$198.48	20,245
2021-11-04	$208.80	$211.78	$208.07	$210.83	$208.74	5,437
2021-11-03	$214.09	$216.27	$212.51	$214.03	$211.91	3,703
2021-11-02	$214.98	$216.25	$214.78	$214.93	$212.80	29,757
2021-11-01	$209.65	$211.22	$209.36	$210.25	$208.17	24,109
2021-10-29	$209.66	$210.16	$208.22	$209.38	$207.31	37,034
2021-10-28	$209.35	$210.94	$209.19	$210.77	$208.68	3,683
2021-10-27	$208.80	$208.85	$207.09	$207.30	$205.25	2,610
2021-10-26	$207.89	$208.58	$207.64	$208.07	$206.01	2,931
2021-10-25	$206.38	$207.60	$205.63	$207.44	$205.39	3,834
2021-10-22	$210.15	$211.34	$209.37	$210.21	$208.13	2,935
2021-10-21	$206.27	$208.82	$205.89	$208.01	$205.95	4,770
2021-10-20	$206.35	$206.70	$205.62	$206.06	$204.02	3,869
2021-10-19	$204.51	$206.44	$204.51	$205.94	$203.90	2,657
2021-10-18	$204.29	$204.29	$203.27	$203.75	$201.73	5,138
2021-10-15	$204.70	$205.35	$204.21	$205.33	$203.30	4,456
2021-10-14	$203.58	$205.05	$203.55	$204.20	$202.18	4,734
2021-10-13	$198.15	$199.99	$197.83	$199.33	$197.36	4,797
2021-10-12	$194.08	$194.14	$192.72	$193.63	$191.71	5,652
2021-10-11	$194.44	$195.79	$192.77	$193.42	$191.51	4,874
2021-10-08	$196.46	$196.68	$195.56	$195.62	$193.68	2,963
2021-10-07	$196.77	$198.76	$196.41	$197.45	$195.50	4,802
2021-10-06	$192.71	$195.76	$192.71	$195.76	$193.82	4,868
2021-10-05	$191.97	$198.09	$191.97	$196.96	$195.01	5,207
2021-10-04	$201.75	$201.75	$194.08	$195.51	$193.58	4,664
2021-10-01	$198.85	$198.85	$195.76	$196.58	$194.64	6,022
2021-09-30	$196.96	$199.12	$196.36	$196.87	$194.92	9,616
2021-09-29	$203.42	$203.42	$199.75	$200.15	$198.17	5,318
2021-09-28	$206.91	$206.91	$202.13	$203.45	$201.44	2,687
2021-09-27	$209.62	$211.79	$208.59	$208.71	$206.65	4,580
2021-09-24	$215.51	$217.99	$215.51	$217.70	$215.55	4,281
2021-09-23	$221.05	$222.70	$220.28	$220.62	$218.44	3,877
2021-09-22	$221.23	$221.23	$218.36	$218.65	$216.49	6,908
2021-09-21	$218.36	$221.62	$218.36	$221.61	$219.42	6,113
2021-09-20	$209.01	$214.49	$209.01	$213.65	$211.54	12,343
2021-09-17	$218.53	$218.53	$215.65	$216.28	$214.14	6,224
2021-09-16	$219.81	$220.15	$219.01	$220.00	$217.82	6,578
2021-09-15	$220.94	$220.94	$218.37	$219.58	$217.41	3,230
2021-09-14	$226.56	$226.56	$221.25	$221.78	$219.59	2,524
2021-09-13	$223.78	$223.78	$220.09	$220.23	$218.05	3,005
2021-09-10	$224.48	$224.88	$222.63	$222.81	$220.61	2,545
2021-09-09	$223.80	$225.48	$223.80	$224.28	$222.06	5,457
2021-09-08	$223.55	$229.47	$223.55	$226.64	$224.40	7,243
2021-09-07	$224.41	$229.25	$224.41	$227.66	$225.41	3,009
2021-09-03	$222.21	$225.29	$222.21	$224.44	$222.22	7,986
2021-09-02	$223.80	$224.83	$223.05	$223.23	$221.02	7,296
2021-09-01	$221.20	$227.04	$221.20	$222.53	$220.33	14,916
2021-08-31	$223.49	$223.49	$220.53	$221.19	$219.00	5,367
2021-08-30	$217.13	$225.27	$217.13	$223.20	$220.99	8,510
2021-08-27	$219.72	$221.43	$217.11	$221.35	$219.16	4,449
2021-08-26	$219.24	$219.39	$216.72	$217.95	$215.79	2,764
2021-08-25	$216.67	$217.07	$216.21	$216.53	$214.39	6,346
2021-08-24	$215.45	$217.70	$215.45	$216.76	$214.62	3,130
2021-08-23	$215.64	$217.33	$215.35	$216.73	$214.59	1,935
2021-08-20	$212.15	$215.04	$212.15	$214.53	$212.41	12,897
2021-08-19	$209.11	$214.17	$209.11	$213.68	$211.57	6,646
2021-08-18	$214.65	$216.04	$213.79	$213.95	$211.83	2,849
2021-08-17	$212.68	$214.77	$212.31	$212.93	$210.82	5,091
2021-08-16	$211.12	$213.94	$211.12	$213.57	$211.46	5,167
2021-08-13	$213.11	$214.26	$212.81	$213.65	$211.53	7,591
2021-08-12	$212.44	$213.26	$211.03	$212.07	$209.97	5,439
2021-08-11	$207.26	$211.21	$207.26	$210.60	$208.52	2,479
2021-08-10	$212.36	$214.02	$209.79	$210.06	$207.98	3,470
2021-08-09	$215.37	$215.37	$210.51	$210.68	$208.60	5,707
2021-08-06	$216.75	$216.75	$210.95	$211.25	$209.16	4,394
2021-08-05	$215.79	$216.33	$213.85	$213.85	$211.73	2,156
2021-08-04	$216.99	$216.99	$213.68	$213.71	$211.60	10,604
2021-08-03	$216.01	$216.01	$208.25	$213.02	$210.91	6,701
2021-08-02	$215.73	$215.73	$210.67	$211.41	$209.32	5,847
2021-07-30	$211.98	$212.37	$210.52	$211.12	$209.03	6,078
2021-07-29	$213.00	$216.11	$212.61	$213.02	$210.91	3,602
2021-07-28	$207.59	$210.68	$207.52	$210.48	$208.40	8,773
2021-07-27	$215.35	$215.35	$209.82	$209.93	$207.85	5,929
2021-07-26	$209.66	$211.68	$209.66	$210.48	$208.40	7,367
2021-07-23	$212.84	$212.84	$209.91	$212.66	$210.56	3,217
2021-07-22	$209.06	$211.10	$209.06	$210.53	$208.45	5,421
2021-07-21	$207.14	$207.14	$205.07	$206.23	$204.19	8,081
2021-07-20	$206.99	$206.99	$204.70	$205.75	$203.71	3,727
2021-07-19	$205.57	$206.54	$204.32	$205.38	$203.35	3,422
2021-07-16	$207.22	$209.88	$207.22	$208.29	$206.23	1,967
2021-07-15	$206.12	$209.59	$206.12	$208.25	$206.19	4,349
2021-07-14	$208.65	$211.13	$208.28	$211.12	$209.03	14,870
2021-07-13	$207.67	$209.96	$205.69	$209.15	$207.08	6,269
2021-07-12	$209.57	$209.62	$207.69	$209.17	$207.10	6,097
2021-07-09	$202.97	$207.75	$202.97	$206.45	$204.41	2,908
2021-07-08	$209.13	$209.13	$204.30	$205.47	$203.44	4,232
2021-07-07	$205.06	$207.99	$205.06	$206.95	$204.90	2,163
2021-07-06	$203.16	$207.14	$203.16	$205.38	$203.35	5,005
2021-07-02	$204.27	$205.98	$204.09	$205.51	$203.48	4,428
2021-07-01	$202.92	$204.00	$202.43	$202.96	$200.95	2,981
2021-06-30	$202.79	$203.35	$202.32	$203.33	$201.31	4,510
2021-06-29	$205.62	$206.51	$205.56	$205.91	$203.87	1,863
2021-06-28	$202.79	$207.21	$202.79	$205.64	$203.61	3,326
2021-06-25	$205.64	$207.81	$205.57	$206.83	$204.78	3,622
2021-06-24	$204.95	$205.56	$202.64	$204.39	$202.37	3,292
2021-06-23	$203.55	$204.42	$202.62	$203.17	$201.16	3,180
2021-06-22	$195.84	$198.39	$195.77	$198.19	$196.23	3,106
2021-06-21	$195.02	$196.61	$194.51	$195.70	$193.76	5,236
2021-06-18	$192.98	$193.58	$191.93	$192.86	$190.95	2,432
2021-06-17	$190.25	$192.26	$190.25	$192.01	$190.11	2,112
2021-06-16	$194.21	$195.24	$192.22	$192.76	$190.85	3,546
2021-06-15	$193.87	$196.06	$193.87	$195.42	$193.49	2,506
2021-06-14	$194.33	$194.96	$194.24	$194.92	$192.99	2,348
2021-06-11	$192.12	$194.17	$192.12	$193.28	$191.37	4,295
2021-06-10	$189.11	$190.81	$189.11	$190.70	$188.81	5,621
2021-06-09	$192.26	$192.66	$191.29	$191.87	$189.97	4,112
2021-06-08	$197.20	$197.20	$191.37	$191.69	$189.79	4,014
2021-06-07	$190.26	$192.64	$190.26	$191.65	$189.75	2,944
2021-06-04	$193.42	$193.42	$189.36	$190.02	$188.14	2,703
2021-06-03	$186.98	$189.10	$186.98	$188.73	$186.86	3,089
2021-06-02	$191.94	$191.94	$190.35	$190.62	$188.73	3,328
2021-06-01	$195.94	$195.94	$192.79	$193.55	$191.64	4,769
2021-05-28	$193.09	$193.16	$191.30	$191.92	$190.02	4,873
2021-05-27	$191.16	$193.28	$191.16	$192.19	$190.29	3,904
2021-05-26	$195.40	$195.87	$194.09	$194.54	$192.61	3,327
2021-05-25	$195.18	$196.05	$195.04	$195.98	$194.04	3,248
2021-05-24	$191.76	$194.18	$191.76	$192.89	$190.98	2,317
2021-05-21	$190.12	$193.79	$190.12	$192.55	$190.64	3,880
2021-05-20	$196.58	$196.58	$189.54	$194.08	$192.16	4,379
2021-05-19	$191.35	$191.35	$187.65	$188.35	$186.49	2,871
2021-05-18	$191.69	$192.26	$191.03	$191.46	$189.57	8,121
2021-05-17	$190.65	$192.14	$189.16	$190.64	$188.75	3,955
2021-05-14	$189.24	$191.34	$188.89	$190.51	$188.63	2,496
2021-05-13	$191.73	$191.73	$186.40	$188.43	$186.57	11,628
2021-05-12	$189.79	$189.79	$185.82	$185.82	$183.98	5,652
2021-05-11	$187.58	$190.66	$187.58	$190.34	$188.46	11,200
2021-05-10	$195.39	$195.39	$192.00	$192.00	$190.10	3,949
2021-05-07	$192.34	$197.97	$192.34	$196.61	$194.66	2,525
2021-05-06	$192.35	$193.26	$191.49	$193.04	$191.13	3,019
2021-05-05	$194.54	$198.09	$190.99	$192.76	$190.85	3,203
2021-05-04	$195.40	$195.40	$190.79	$191.92	$190.02	3,633
2021-05-03	$197.30	$197.30	$194.98	$195.83	$193.89	5,692
2021-04-30	$197.89	$197.89	$192.38	$193.19	$191.28	2,749
2021-04-29	$193.71	$196.64	$193.71	$196.64	$194.69	5,139
2021-04-28	$196.95	$196.95	$194.16	$195.16	$193.23	3,552
2021-04-27	$191.88	$197.97	$191.88	$195.94	$194.00	4,148
2021-04-26	$196.80	$197.86	$194.65	$195.02	$193.09	6,161
2021-04-23	$200.39	$200.39	$197.25	$197.75	$195.79	3,013
2021-04-22	$197.16	$202.85	$197.16	$199.50	$196.11	3,856
2021-04-21	$197.17	$199.62	$197.17	$199.62	$196.23	4,134
2021-04-20	$200.14	$200.66	$199.04	$199.96	$196.56	5,483
2021-04-19	$198.46	$200.79	$198.46	$199.31	$195.92	3,602
2021-04-16	$198.20	$199.68	$198.20	$199.68	$196.29	3,529
2021-04-15	$192.71	$197.08	$192.71	$195.27	$191.95	9,026
2021-04-14	$200.09	$200.09	$195.29	$195.75	$192.42	6,101
2021-04-13	$196.89	$199.75	$195.78	$198.77	$195.39	4,415
2021-04-12	$194.14	$195.78	$192.99	$194.94	$191.63	3,576
2021-04-09	$194.89	$194.89	$187.85	$190.74	$187.50	4,643
2021-04-08	$190.66	$191.46	$190.18	$190.54	$187.30	2,488
2021-04-07	$189.50	$189.50	$185.35	$186.14	$182.98	4,302
2021-04-06	$183.91	$187.81	$183.91	$186.14	$182.98	3,399
2021-04-05	$178.85	$187.69	$178.85	$187.20	$184.02	5,530
2021-04-01	$184.24	$185.00	$184.02	$185.00	$181.85	4,387
2021-03-31	$179.49	$183.61	$179.49	$182.00	$178.91	4,229
2021-03-30	$179.81	$182.54	$179.81	$181.41	$178.33	5,104
2021-03-29	$182.26	$184.99	$182.26	$183.16	$180.05	3,309
2021-03-26	$180.61	$183.95	$180.61	$183.22	$180.10	4,406
2021-03-25	$185.00	$185.00	$180.87	$182.59	$179.49	3,737
2021-03-24	$179.91	$181.21	$179.39	$179.62	$176.57	3,825
2021-03-23	$183.69	$183.69	$180.60	$180.98	$177.90	5,027
2021-03-22	$180.04	$182.68	$180.01	$181.20	$178.12	4,075
2021-03-19	$182.67	$182.67	$176.52	$180.25	$177.19	4,962
2021-03-18	$178.74	$178.98	$177.28	$177.28	$174.27	3,802
2021-03-17	$180.86	$182.55	$180.50	$182.53	$179.43	3,305
2021-03-16	$182.85	$183.36	$181.82	$182.42	$179.32	5,041
2021-03-15	$179.93	$180.41	$179.51	$180.41	$177.34	3,519
2021-03-12	$180.18	$180.43	$179.55	$180.43	$177.36	5,056
2021-03-11	$182.12	$183.25	$182.12	$183.25	$180.13	2,986
2021-03-10	$180.93	$180.93	$180.28	$180.87	$177.79	4,313
2021-03-09	$180.15	$180.65	$178.50	$179.40	$176.35	9,034
2021-03-08	$176.70	$176.84	$176.13	$176.18	$173.18	3,762
2021-03-05	$178.36	$179.11	$178.22	$179.11	$176.06	3,904
2021-03-04	$181.34	$181.63	$179.26	$180.03	$176.97	6,665
2021-03-03	$181.95	$183.51	$181.89	$182.33	$179.23	19,581
2021-03-02	$180.48	$181.58	$180.06	$180.32	$177.25	5,337
2021-03-01	$177.99	$177.99	$176.83	$177.17	$174.16	7,373
2021-02-26	$176.22	$177.71	$174.50	$175.75	$172.76	39,581
2021-02-25	$167.40	$169.00	$164.93	$167.07	$164.22	4,611
2021-02-24	$166.19	$167.87	$166.17	$167.07	$164.22	4,611
2021-02-23	$166.63	$168.24	$166.14	$168.14	$165.28	5,592
2021-02-22	$170.58	$170.58	$169.27	$169.31	$166.43	4,428
2021-02-19	$174.01	$174.01	$172.81	$173.11	$170.17	3,544
2021-02-18	$175.53	$175.53	$171.51	$173.10	$170.16	6,267
2021-02-17	$173.79	$173.79	$171.97	$173.10	$170.16	6,267
2021-02-16	$176.77	$176.77	$175.73	$176.22	$173.22	5,609
2021-02-12	$178.02	$179.09	$178.02	$178.73	$175.69	5,174
2021-02-11	$175.26	$176.90	$175.26	$176.40	$173.40	5,530
2021-02-10	$173.53	$173.88	$173.40	$173.47	$170.52	4,559
2021-02-09	$172.77	$174.15	$172.64	$173.28	$170.33	6,939
2021-02-08	$170.83	$170.98	$169.70	$170.25	$167.36	5,936
2021-02-05	$171.07	$171.16	$170.76	$170.76	$167.86	4,028
2021-02-04	$170.03	$170.03	$170.03	$170.03	$167.14	6,434
2021-02-03	$171.35	$171.59	$170.58	$171.59	$168.67	5,219
2021-02-02	$173.16	$173.66	$173.16	$173.66	$170.71	2,965
2021-02-01	$168.54	$169.14	$168.54	$169.14	$166.26	3,611
2021-01-29	$164.43	$164.43	$163.29	$163.98	$161.19	5,003
2021-01-28	$165.30	$166.46	$165.30	$166.08	$163.26	4,911
2021-01-27	$164.20	$167.67	$164.20	$166.73	$163.90	4,662
2021-01-26	$174.04	$174.04	$172.47	$172.96	$170.02	29,439
2021-01-25	$174.95	$174.95	$173.93	$174.04	$171.08	8,938
2021-01-22	$175.44	$176.71	$175.44	$176.68	$173.68	3,610
2021-01-21	$176.71	$177.51	$176.57	$177.51	$174.49	4,956
2021-01-20	$174.50	$174.70	$174.07	$174.07	$171.11	19,617
2021-01-19	$172.86	$173.16	$172.66	$173.00	$170.06	92,642
2021-01-15	$170.25	$171.01	$169.81	$170.55	$167.65	4,615
2021-01-14	$172.29	$172.80	$172.29	$172.50	$169.57	4,274
2021-01-13	$172.58	$172.84	$171.00	$171.22	$168.31	5,964
2021-01-12	$165.89	$166.50	$165.67	$166.50	$163.67	3,855
2021-01-11	$163.99	$164.39	$162.81	$164.14	$161.35	6,243
2021-01-08	$165.45	$165.75	$164.70	$165.75	$162.93	4,895
2021-01-07	$164.01	$164.48	$163.90	$164.48	$161.68	3,596
2021-01-06	$162.81	$163.76	$161.33	$163.74	$160.96	8,830
2021-01-05	$168.90	$169.11	$167.51	$169.11	$166.23	5,895
2021-01-04	$173.11	$173.11	$170.83	$171.77	$168.85	3,087
2020-12-31	$161.01	$171.48	$161.01	$171.48	$168.56	4,129
2020-12-30	$169.50	$169.50	$169.30	$169.40	$166.52	3,582
2020-12-29	$168.26	$170.19	$168.26	$170.19	$167.30	2,579
2020-12-28	$166.89	$167.14	$165.48	$166.00	$163.18	3,507
2020-12-24	$167.76	$167.76	$163.89	$167.74	$164.89	5,658
2020-12-23	$166.41	$166.92	$165.14	$166.75	$163.91	4,003
2020-12-22	$165.16	$165.83	$165.15	$165.71	$162.89	4,285
2020-12-21	$163.92	$166.87	$163.92	$166.01	$163.19	6,453
2020-12-18	$166.40	$167.59	$166.28	$166.81	$163.97	2,987
2020-12-17	$164.48	$165.60	$164.32	$164.51	$161.71	6,464
2020-12-16	$162.86	$165.09	$162.86	$165.09	$162.28	6,137
2020-12-15	$162.23	$164.48	$161.89	$161.89	$159.14	3,450
2020-12-14	$161.35	$162.33	$160.74	$160.89	$158.15	3,480
2020-12-11	$163.02	$163.05	$161.42	$163.05	$160.28	3,381
2020-12-10	$165.76	$165.76	$163.12	$165.11	$162.30	2,298
2020-12-09	$163.51	$163.84	$162.11	$163.73	$160.95	2,758
2020-12-08	$168.19	$169.55	$167.88	$169.49	$166.61	4,297
2020-12-07	$164.99	$166.39	$164.84	$166.32	$163.49	5,559
2020-12-04	$165.75	$167.13	$165.75	$167.09	$164.25	8,446
2020-12-03	$165.18	$165.69	$164.60	$165.67	$162.85	3,192
2020-12-02	$163.22	$165.53	$163.22	$164.86	$162.05	2,997
2020-12-01	$165.95	$167.88	$165.95	$167.69	$164.84	3,937
2020-11-30	$167.29	$168.32	$167.10	$168.32	$165.46	3,537
2020-11-27	$162.98	$165.21	$162.98	$165.21	$162.40	2,460
2020-11-25	$161.54	$162.50	$161.11	$162.50	$159.74	4,599
2020-11-24	$162.48	$163.34	$161.25	$162.39	$159.62	3,821
2020-11-23	$165.76	$166.74	$165.76	$166.74	$163.91	2,169
2020-11-20	$165.50	$168.36	$165.50	$167.66	$164.81	3,971
2020-11-19	$164.74	$164.75	$164.67	$164.75	$161.95	2,337
2020-11-18	$163.83	$163.83	$161.42	$161.42	$158.68	3,478
2020-11-17	$163.51	$163.63	$161.99	$162.91	$160.14	4,443
2020-11-16	$160.80	$160.80	$159.70	$160.41	$157.68	9,100
2020-11-13	$163.85	$165.00	$163.85	$164.16	$161.37	2,294
2020-11-12	$164.43	$165.87	$163.27	$165.81	$162.99	2,290
2020-11-11	$164.40	$165.64	$163.29	$163.45	$160.67	4,326
2020-11-10	$159.00	$160.88	$159.00	$160.85	$158.12	2,769
2020-11-09	$167.45	$167.45	$164.00	$164.00	$161.21	5,873
2020-11-06	$175.17	$175.17	$175.08	$175.08	$172.10	3,485
2020-11-05	$170.99	$171.40	$170.00	$170.00	$167.11	2,744
2020-11-04	$164.87	$167.83	$164.87	$167.25	$164.41	8,728
2020-11-03	$158.50	$159.59	$157.41	$159.59	$156.88	7,603
2020-11-02	$154.44	$154.67	$154.00	$154.67	$152.04	7,721
2020-10-30	$150.74	$151.38	$149.70	$150.50	$147.94	7,572
2020-10-29	$151.37	$152.65	$151.00	$151.44	$148.86	12,739
2020-10-28	$152.27	$152.56	$150.50	$150.50	$147.94	10,277
2020-10-27	$152.50	$152.50	$149.71	$151.47	$148.89	24,647
2020-10-26	$153.15	$153.15	$151.71	$151.94	$149.36	4,373
2020-10-23	$156.07	$157.25	$155.88	$157.25	$154.58	2,493
2020-10-22	$158.24	$158.24	$156.50	$157.99	$155.30	3,258
2020-10-21	$158.92	$159.04	$157.60	$157.60	$154.92	2,852
2020-10-20	$159.67	$160.65	$159.67	$160.07	$157.35	2,350
2020-10-19	$162.18	$162.18	$160.65	$161.57	$158.82	2,756
2020-10-16	$162.14	$163.39	$160.74	$160.74	$158.01	2,878
2020-10-15	$158.54	$158.64	$158.31	$158.64	$155.94	1,839
2020-10-14	$161.67	$161.73	$160.42	$160.42	$157.69	2,215
2020-10-13	$161.09	$161.52	$160.54	$160.88	$158.14	2,162
2020-10-12	$163.37	$165.32	$163.37	$165.32	$162.51	2,432
2020-10-09	$159.84	$160.94	$159.57	$159.57	$156.86	2,421
2020-10-08	$155.35	$156.57	$155.35	$156.57	$153.91	2,524
2020-10-07	$158.52	$158.52	$156.35	$156.35	$153.69	2,585
2020-10-06	$160.02	$160.10	$157.65	$157.65	$154.97	3,685
2020-10-05	$159.26	$160.99	$159.26	$160.99	$158.25	3,107
2020-10-02	$157.41	$158.46	$156.33	$157.75	$155.07	2,665
2020-10-01	$158.73	$159.25	$157.50	$157.50	$154.82	2,423
2020-09-30	$154.96	$155.97	$153.68	$155.97	$153.32	4,371
2020-09-29	$155.76	$157.45	$154.88	$155.59	$152.94	2,529
2020-09-28	$154.23	$155.69	$154.23	$155.69	$153.04	2,733
2020-09-25	$150.65	$153.88	$150.65	$152.88	$150.28	2,909
2020-09-24	$152.11	$154.05	$151.73	$151.73	$149.15	2,137
2020-09-23	$147.97	$149.30	$147.97	$149.30	$146.76	2,543
2020-09-22	$148.29	$149.40	$148.29	$149.40	$146.86	4,458
2020-09-21	$149.73	$150.25	$149.48	$150.25	$147.70	3,537
2020-09-18	$155.36	$156.00	$154.26	$154.26	$151.64	5,170
2020-09-17	$153.52	$154.72	$153.14	$154.65	$152.02	4,513
2020-09-16	$155.37	$155.67	$154.40	$154.40	$151.77	8,039
2020-09-15	$154.69	$155.80	$153.74	$155.43	$152.79	6,200
2020-09-14	$153.88	$154.72	$153.88	$154.41	$151.78	12,892
2020-09-11	$154.82	$154.82	$152.35	$153.12	$150.51	7,571
2020-09-10	$155.77	$155.77	$153.00	$154.19	$151.57	5,371
2020-09-09	$153.46	$156.34	$153.23	$156.34	$153.68	3,668
2020-09-08	$148.99	$151.95	$148.99	$151.95	$149.37	4,115
2020-09-04	$148.40	$150.70	$145.76	$150.70	$148.14	4,647
2020-09-03	$154.08	$154.28	$150.53	$150.53	$147.97	6,764
2020-09-02	$156.30	$157.90	$156.30	$157.90	$155.22	2,664
2020-09-01	$156.07	$156.35	$155.50	$155.50	$152.86	3,101
2020-08-31	$155.95	$155.95	$153.73	$153.73	$151.11	5,254
2020-08-28	$155.58	$157.11	$155.58	$157.11	$154.44	2,539
2020-08-27	$153.05	$154.22	$152.36	$154.22	$151.60	2,893
2020-08-26	$153.92	$156.50	$153.92	$155.20	$152.56	3,583
2020-08-25	$155.92	$155.92	$154.67	$155.54	$152.90	2,365
2020-08-24	$153.69	$154.80	$152.43	$152.43	$149.84	2,981
2020-08-21	$148.45	$150.05	$148.45	$150.04	$147.49	6,177
2020-08-20	$151.20	$153.04	$151.15	$151.15	$148.58	3,404
2020-08-19	$152.62	$152.83	$150.79	$150.79	$148.23	4,223
2020-08-18	$153.06	$153.89	$152.43	$152.43	$149.84	2,102
2020-08-17	$155.66	$155.66	$154.97	$155.22	$152.58	1,457
2020-08-14	$153.57	$155.04	$153.19	$155.04	$152.40	4,698
2020-08-13	$157.20	$158.68	$157.20	$158.68	$155.98	1,916
2020-08-12	$156.85	$157.38	$156.25	$157.37	$154.69	2,662
2020-08-11	$153.93	$154.76	$152.33	$152.33	$149.74	2,164
2020-08-10	$152.88	$152.88	$151.79	$151.79	$149.21	4,729
2020-08-07	$153.60	$154.68	$153.39	$153.39	$150.78	3,570
2020-08-06	$152.92	$154.43	$152.92	$153.78	$151.17	2,334
2020-08-05	$153.85	$154.75	$153.59	$153.59	$150.98	1,935
2020-08-04	$147.84	$149.54	$147.84	$149.54	$146.99	1,825
2020-08-03	$150.00	$151.23	$149.83	$150.32	$147.76	2,901
2020-07-31	$148.10	$148.10	$144.68	$146.71	$144.22	2,289
2020-07-30	$147.66	$150.36	$146.98	$150.32	$147.76	3,058
2020-07-29	$138.86	$141.24	$138.86	$140.24	$137.86	2,879
2020-07-28	$139.61	$141.13	$139.23	$139.29	$136.92	2,447
2020-07-27	$141.67	$141.67	$140.24	$141.65	$139.24	2,932
2020-07-24	$136.33	$139.66	$136.33	$137.75	$135.41	5,673
2020-07-23	$139.61	$141.73	$139.61	$141.66	$139.25	3,696
2020-07-22	$139.41	$139.41	$137.55	$137.55	$135.21	3,192
2020-07-21	$137.66	$138.00	$135.63	$138.00	$135.65	3,056
2020-07-20	$136.37	$139.13	$136.37	$137.63	$135.29	2,113
2020-07-17	$133.02	$133.79	$133.02	$133.79	$131.52	1,941
2020-07-16	$133.67	$134.51	$132.14	$132.14	$129.89	3,601
2020-07-15	$131.63	$131.63	$130.57	$130.57	$128.35	1,898
2020-07-14	$128.60	$129.10	$126.74	$126.74	$124.59	4,462
2020-07-13	$129.95	$131.14	$129.22	$129.22	$127.02	3,062
2020-07-10	$127.35	$128.79	$127.34	$128.79	$126.60	2,646
2020-07-09	$127.00	$128.22	$126.51	$127.45	$125.28	3,711
2020-07-08	$127.58	$128.30	$127.53	$128.30	$126.12	2,038
2020-07-07	$127.10	$128.13	$125.29	$125.29	$123.16	3,418
2020-07-06	$129.64	$131.15	$129.64	$131.15	$128.92	2,156
2020-07-02	$127.18	$128.40	$126.87	$128.02	$125.84	3,129
2020-07-01	$124.89	$127.19	$124.89	$125.70	$123.56	2,528
2020-06-30	$127.57	$127.57	$127.34	$127.52	$125.35	3,312
2020-06-29	$126.36	$127.07	$125.68	$125.68	$122.24	3,360
2020-06-26	$126.70	$126.70	$124.50	$125.27	$121.85	2,644
2020-06-25	$122.31	$125.29	$122.31	$125.23	$121.81	3,092
2020-06-24	$121.05	$121.77	$119.50	$121.69	$118.36	3,072
2020-06-23	$126.05	$126.05	$124.71	$125.52	$122.09	3,687
2020-06-22	$121.79	$124.10	$121.38	$121.58	$118.26	6,130
2020-06-19	$122.20	$122.45	$120.94	$120.94	$117.63	3,371
2020-06-18	$122.17	$124.01	$122.08	$123.82	$120.44	6,392
2020-06-17	$124.09	$124.09	$122.05	$122.05	$118.71	3,139
2020-06-16	$124.04	$124.45	$122.25	$122.25	$118.91	5,212
2020-06-15	$119.48	$122.26	$119.35	$121.70	$118.37	4,535
2020-06-12	$116.99	$118.20	$116.00	$118.20	$114.97	3,533
2020-06-11	$120.50	$120.50	$117.92	$117.92	$114.70	3,292
2020-06-10	$123.99	$124.20	$121.45	$122.82	$119.46	8,320
2020-06-09	$122.79	$123.45	$122.51	$122.51	$119.16	3,324
2020-06-08	$124.11	$124.37	$123.28	$124.37	$120.97	3,264
2020-06-05	$128.86	$129.93	$127.48	$128.24	$124.73	3,172
2020-06-04	$129.36	$130.40	$129.36	$130.40	$126.84	4,576
2020-06-03	$126.05	$128.07	$126.05	$127.63	$124.14	3,395
2020-06-02	$125.86	$125.86	$123.81	$123.81	$120.43	3,468
2020-06-01	$122.80	$124.53	$121.34	$124.53	$121.13	4,006
2020-05-29	$123.00	$123.00	$119.90	$120.82	$117.52	5,534
2020-05-28	$124.91	$124.94	$123.35	$123.35	$119.98	5,356
2020-05-27	$120.83	$121.24	$119.50	$119.50	$116.23	4,276
2020-05-26	$124.60	$125.39	$124.03	$125.20	$121.78	8,922
2020-05-22	$121.45	$123.42	$121.45	$122.15	$118.81	2,805
2020-05-21	$122.05	$122.46	$119.75	$122.46	$119.11	4,220
2020-05-20	$119.80	$120.90	$118.98	$120.55	$117.25	8,787
2020-05-19	$119.47	$119.47	$118.00	$118.81	$115.56	5,548
2020-05-18	$122.96	$124.48	$118.84	$124.29	$120.89	8,267
2020-05-15	$117.58	$117.58	$115.18	$116.75	$113.56	8,116
2020-05-14	$115.86	$116.38	$113.69	$116.38	$113.20	4,232
2020-05-13	$116.95	$117.84	$114.70	$114.70	$111.56	5,384
2020-05-12	$118.00	$118.98	$116.44	$118.84	$115.59	8,204
2020-05-11	$119.95	$121.44	$117.99	$121.44	$118.12	16,631
2020-05-08	$124.30	$124.30	$122.36	$123.58	$120.20	25,732
2020-05-07	$118.00	$122.45	$118.00	$122.30	$118.96	11,442
2020-05-06	$114.45	$118.77	$114.45	$118.53	$115.29	4,074
2020-05-05	$113.04	$113.97	$111.98	$112.14	$109.07	3,471
2020-05-04	$113.80	$113.93	$110.52	$112.33	$109.26	7,195
2020-05-01	$113.75	$113.75	$109.96	$110.16	$107.15	5,620
2020-04-30	$110.39	$114.58	$109.56	$114.25	$111.13	6,750
2020-04-29	$111.87	$112.83	$109.66	$112.83	$109.75	5,047
2020-04-28	$104.80	$105.78	$102.70	$104.50	$101.64	8,351
2020-04-27	$103.92	$105.02	$102.59	$102.83	$100.02	18,136
2020-04-24	$105.42	$105.42	$102.62	$105.00	$102.13	7,151
2020-04-23	$105.50	$108.22	$105.50	$108.22	$105.26	10,711
2020-04-22	$105.72	$105.72	$103.11	$104.52	$101.66	5,606
2020-04-21	$103.78	$105.60	$102.25	$103.59	$100.76	11,608
2020-04-20	$106.82	$107.86	$105.82	$106.66	$103.74	18,901
2020-04-17	$108.34	$108.87	$105.74	$108.83	$105.85	11,957
2020-04-16	$105.11	$105.11	$102.47	$104.60	$101.74	36,128
2020-04-15	$105.47	$109.07	$104.64	$106.30	$103.39	132,761
2020-04-14	$112.41	$113.92	$110.28	$113.74	$110.63	15,644
2020-04-13	$114.50	$114.50	$106.50	$111.32	$108.28	8,268
2020-04-09	$109.95	$112.51	$109.95	$112.51	$109.43	7,822
2020-04-08	$104.91	$106.00	$104.65	$106.00	$103.10	9,785
2020-04-07	$99.89	$99.95	$98.07	$99.35	$96.63	14,558
2020-04-06	$93.95	$97.70	$93.91	$97.68	$95.01	34,043
2020-04-03	$92.19	$92.70	$91.41	$92.65	$90.12	43,914
2020-04-02	$97.12	$97.89	$95.23	$96.87	$94.22	13,691
2020-04-01	$97.90	$100.15	$97.90	$99.15	$96.43	9,173
2020-03-31	$105.36	$107.36	$102.01	$103.24	$100.42	12,267
2020-03-30	$98.07	$99.78	$97.84	$99.78	$97.05	14,178
2020-03-27	$94.67	$99.97	$94.65	$97.63	$94.96	12,241
2020-03-26	$86.83	$94.24	$86.35	$93.08	$90.54	13,745
2020-03-25	$84.52	$87.33	$83.16	$87.07	$84.69	7,465
2020-03-24	$89.75	$95.61	$89.75	$94.75	$92.16	20,852
2020-03-23	$90.37	$91.30	$83.21	$85.80	$83.45	28,595
2020-03-20	$94.70	$98.22	$93.00	$93.43	$90.88	8,639
2020-03-19	$88.31	$93.18	$83.21	$92.36	$89.84	12,403
2020-03-18	$83.21	$90.37	$83.21	$87.52	$85.13	23,736
2020-03-17	$87.49	$88.72	$86.51	$88.29	$85.88	19,281
2020-03-16	$87.75	$92.87	$87.75	$88.18	$85.77	10,544
2020-03-13	$100.50	$101.46	$95.79	$99.98	$97.25	17,499
2020-03-12	$99.29	$100.39	$96.53	$98.07	$95.39	22,333
2020-03-11	$115.00	$115.00	$111.97	$112.97	$109.88	22,843
2020-03-10	$120.00	$120.69	$117.96	$120.69	$117.39	8,306
2020-03-09	$120.11	$120.33	$117.30	$118.63	$115.39	5,095
2020-03-06	$126.90	$127.77	$126.75	$127.77	$124.28	3,442
2020-03-05	$130.97	$130.97	$129.21	$129.70	$126.15	8,706
2020-03-04	$131.26	$132.86	$130.79	$132.83	$129.20	43,822
2020-03-03	$129.47	$131.59	$128.85	$130.26	$126.70	33,646
2020-03-02	$124.62	$127.80	$124.62	$127.70	$124.21	5,550
2020-02-28	$119.18	$121.40	$119.18	$120.58	$117.28	4,160
2020-02-27	$125.85	$126.28	$124.00	$124.19	$120.79	6,264
2020-02-26	$127.46	$127.72	$126.66	$126.85	$123.38	5,431
2020-02-25	$126.07	$127.05	$125.29	$125.29	$121.86	17,384
2020-02-24	$129.50	$129.50	$125.68	$128.80	$125.28	36,205
2020-02-21	$130.06	$131.38	$130.05	$130.42	$126.85	3,019
2020-02-20	$130.62	$131.39	$130.46	$130.61	$127.04	3,553
2020-02-19	$130.59	$131.93	$130.59	$131.93	$128.32	2,619
2020-02-18	$132.26	$132.26	$132.08	$132.08	$128.47	3,050
2020-02-14	$130.77	$131.45	$130.77	$131.29	$127.70	2,059
2020-02-13	$130.54	$131.11	$130.54	$130.71	$127.14	3,342
2020-02-12	$129.10	$129.86	$129.10	$129.79	$126.24	3,821
2020-02-11	$130.62	$131.20	$130.54	$130.78	$127.20	2,819
2020-02-10	$128.91	$128.99	$128.14	$128.52	$125.01	5,869
2020-02-07	$130.39	$130.39	$129.81	$130.12	$126.56	5,782
2020-02-06	$129.94	$130.71	$129.87	$130.71	$127.14	4,037
2020-02-05	$130.10	$130.46	$129.34	$130.10	$126.54	53,955
2020-02-04	$128.61	$129.18	$128.61	$129.14	$125.61	31,298
2020-02-03	$128.41	$128.67	$128.31	$128.31	$124.80	2,861
2020-01-31	$125.95	$125.96	$125.30	$125.39	$121.96	4,867
2020-01-30	$127.80	$128.94	$127.80	$128.94	$125.42	1,919
2020-01-29	$127.10	$128.25	$127.10	$128.25	$124.74	2,178
2020-01-28	$126.79	$126.93	$126.61	$126.86	$123.39	2,879
2020-01-27	$126.87	$127.26	$126.87	$127.26	$123.78	3,318
2020-01-24	$127.73	$128.01	$127.38	$127.90	$124.40	6,863
2020-01-23	$126.24	$126.38	$125.72	$126.10	$122.65	3,945
2020-01-22	$127.94	$128.30	$127.18	$128.04	$124.54	2,657
2020-01-21	$125.61	$125.61	$125.45	$125.57	$122.14	2,393
2020-01-17	$125.93	$126.04	$125.93	$126.04	$122.59	1,909
2020-01-16	$125.28	$126.11	$125.28	$126.11	$122.66	1,666
2020-01-15	$124.44	$125.32	$124.44	$125.32	$121.89	2,204
2020-01-14	$123.21	$123.42	$123.21	$123.32	$119.95	2,851
2020-01-13	$124.12	$124.12	$123.20	$123.94	$120.55	3,967
2020-01-10	$122.83	$123.35	$122.83	$123.07	$119.71	3,404
2020-01-09	$125.03	$125.03	$124.62	$124.62	$121.21	2,543
2020-01-08	$123.50	$124.13	$123.44	$124.13	$120.74	4,249
2020-01-07	$122.07	$122.15	$121.79	$121.79	$118.46	9,222
2020-01-06	$121.62	$122.58	$121.62	$122.58	$119.23	3,175
2020-01-03	$121.32	$122.42	$121.32	$122.16	$118.82	4,216
2020-01-02	$122.72	$122.72	$122.00	$122.44	$119.09	4,122
2019-12-31	$123.45	$123.45	$123.45	$123.45	$120.08	2,804
2019-12-30	$121.99	$121.99	$121.67	$121.91	$118.58	2,485
2019-12-27	$121.92	$122.27	$121.92	$122.27	$118.93	4,621
2019-12-26	$121.33	$122.50	$121.33	$121.56	$118.24	2,002
2019-12-24	$122.28	$122.28	$122.28	$122.28	$118.94	750
2019-12-23	$121.27	$121.60	$121.27	$121.58	$118.26	3,541
2019-12-20	$120.48	$120.50	$120.26	$120.26	$116.97	1,930
2019-12-19	$119.62	$119.97	$119.62	$119.90	$116.62	4,122
2019-12-18	$119.53	$119.69	$119.23	$119.67	$116.40	3,471
2019-12-17	$121.31	$122.20	$121.31	$121.85	$118.52	2,292
2019-12-16	$120.19	$120.49	$120.07	$120.07	$116.79	2,832
2019-12-13	$117.03	$117.66	$117.03	$117.66	$114.44	2,084
2019-12-12	$116.38	$117.32	$116.38	$117.32	$114.11	1,975
2019-12-11	$117.07	$118.25	$117.07	$117.84	$114.61	2,941
2019-12-10	$118.37	$118.37	$117.79	$118.02	$114.79	2,018
2019-12-09	$117.46	$117.46	$116.87	$116.87	$113.68	2,611
2019-12-06	$118.58	$118.58	$118.54	$118.54	$115.30	2,004
2019-12-05	$117.38	$117.67	$117.38	$117.58	$114.37	2,081
2019-12-04	$117.67	$117.67	$117.31	$117.41	$114.20	1,591
2019-12-03	$117.32	$117.53	$117.32	$117.53	$114.32	1,207
2019-12-02	$117.48	$117.48	$116.55	$116.55	$113.36	2,119
2019-11-29	$118.13	$118.13	$118.13	$118.13	$114.90	667
2019-11-27	$119.38	$120.07	$119.38	$120.07	$116.79	2,189
2019-11-26	$119.36	$120.90	$119.36	$120.90	$117.59	3,695
2019-11-25	$118.42	$118.60	$118.22	$118.60	$115.36	3,951
2019-11-22	$118.07	$118.20	$118.00	$118.20	$114.97	1,356
2019-11-21	$117.83	$117.88	$117.67	$117.88	$114.66	2,225
2019-11-20	$117.35	$117.66	$117.11	$117.66	$114.44	2,207
2019-11-19	$117.84	$119.18	$117.66	$119.04	$115.79	1,997
2019-11-18	$117.55	$117.62	$117.40	$117.60	$114.39	2,206
2019-11-15	$117.19	$117.28	$117.19	$117.28	$114.07	1,213
2019-11-14	$115.30	$116.10	$115.18	$116.10	$112.93	2,119
2019-11-13	$116.80	$117.01	$116.43	$116.64	$113.45	3,194
2019-11-12	$115.76	$115.93	$115.59	$115.59	$112.43	6,316
2019-11-11	$116.35	$116.50	$116.35	$116.50	$113.32	3,269
2019-11-08	$116.03	$116.69	$116.03	$116.42	$113.24	2,585
2019-11-07	$115.81	$116.51	$115.81	$116.31	$113.13	4,839
2019-11-06	$118.32	$118.60	$118.32	$118.60	$115.36	1,446
2019-11-05	$117.53	$117.96	$117.52	$117.96	$114.74	1,952
2019-11-04	$114.59	$124.44	$114.06	$123.50	$120.12	6,588
2019-11-01	$113.73	$113.82	$113.73	$113.82	$110.71	1,385
2019-10-31	$113.47	$113.50	$113.38	$113.50	$110.40	3,000
2019-10-30	$113.21	$113.30	$113.21	$113.30	$110.20	1,596
2019-10-29	$112.62	$112.75	$112.62	$112.75	$109.67	1,472
2019-10-28	$112.62	$113.80	$112.62	$113.69	$110.58	4,897
2019-10-25	$111.50	$112.03	$111.50	$112.03	$108.97	2,085
2019-10-24	$111.61	$111.97	$111.51	$111.97	$108.91	2,927
2019-10-23	$111.59	$113.27	$111.59	$113.15	$110.06	10,269
2019-10-22	$111.44	$111.69	$111.40	$111.62	$108.57	17,379
2019-10-21	$110.14	$110.14	$110.14	$110.14	$107.13	1,365
2019-10-18	$111.66	$111.94	$111.66	$111.94	$108.87	2,873
2019-10-17	$109.49	$111.20	$109.22	$111.05	$108.01	3,288
2019-10-16	$105.80	$106.08	$105.80	$105.88	$102.99	1,732
2019-10-15	$106.80	$107.68	$106.80	$107.68	$104.74	4,863
2019-10-14	$107.06	$107.35	$107.06	$107.35	$104.42	1,515
2019-10-11	$106.39	$106.39	$106.39	$106.39	$103.48	1,620
2019-10-10	$107.21	$107.35	$107.11	$107.31	$104.38	2,582
2019-10-09	$108.27	$108.50	$108.02	$108.47	$105.50	3,560
2019-10-08	$106.77	$107.36	$106.53	$107.31	$104.37	6,479
2019-10-07	$108.15	$108.46	$108.11	$108.15	$105.19	2,750
2019-10-04	$107.67	$108.15	$107.67	$108.03	$105.07	1,779
2019-10-03	$106.91	$106.91	$106.71	$106.87	$103.95	1,613
2019-10-02	$105.45	$105.45	$104.74	$105.05	$102.18	2,001
2019-10-01	$109.47	$109.47	$108.41	$108.41	$105.45	5,954
2019-09-30	$108.23	$108.43	$108.23	$108.43	$105.47	1,099
2019-09-27	$107.86	$107.88	$107.36	$107.54	$104.60	1,778
2019-09-26	$107.81	$108.34	$107.81	$108.14	$105.18	1,347
2019-09-25	$107.81	$108.25	$107.81	$108.25	$105.29	4,267
2019-09-24	$110.08	$110.42	$110.08	$110.42	$107.40	1,990
2019-09-23	$107.49	$108.09	$107.49	$107.80	$104.85	3,021
2019-09-20	$108.76	$108.76	$108.74	$108.74	$105.77	2,042
2019-09-19	$110.12	$110.12	$109.92	$110.12	$107.11	1,041
2019-09-18	$107.76	$107.94	$107.67	$107.67	$104.73	1,945
2019-09-17	$107.16	$107.92	$107.16	$107.49	$104.55	2,100
2019-09-16	$105.28	$105.38	$105.28	$105.38	$102.50	4,893
2019-09-13	$106.75	$106.75	$105.75	$105.75	$102.86	2,718
2019-09-12	$107.29	$107.40	$107.29	$107.40	$104.46	1,290
2019-09-11	$103.17	$104.70	$103.06	$104.60	$101.74	7,066
2019-09-10	$102.66	$103.88	$102.66	$103.84	$101.00	2,088
2019-09-09	$105.88	$105.92	$105.62	$105.62	$102.73	2,058
2019-09-06	$110.15	$110.15	$110.15	$110.15	$107.14	1,527
2019-09-05	$111.00	$111.00	$110.18	$110.18	$107.17	2,335
2019-09-04	$111.44	$111.81	$111.44	$111.70	$108.65	2,472
2019-09-03	$108.07	$108.07	$108.07	$108.07	$105.11	1,109
2019-08-30	$107.93	$107.93	$107.93	$107.93	$104.97	1,012
2019-08-29	$108.06	$108.06	$107.93	$107.93	$104.97	1,300
2019-08-28	$105.85	$107.31	$105.85	$107.31	$104.38	3,501
2019-08-27	$107.87	$107.97	$107.65	$107.97	$105.01	2,242
2019-08-26	$106.28	$106.30	$106.10	$106.30	$103.39	5,788
2019-08-23	$106.71	$106.79	$106.71	$106.78	$103.86	1,577
2019-08-22	$107.61	$107.67	$107.61	$107.67	$104.73	1,109
2019-08-21	$108.21	$109.07	$108.21	$108.97	$105.99	2,224
2019-08-20	$106.41	$106.51	$106.08	$106.51	$103.60	2,178
2019-08-19	$107.39	$107.39	$106.96	$106.96	$104.04	1,590
2019-08-16	$103.70	$104.79	$103.70	$104.79	$101.93	3,568
2019-08-15	$102.97	$103.08	$102.80	$102.95	$100.14	3,073
2019-08-14	$104.85	$105.06	$104.77	$104.90	$102.03	3,386
2019-08-13	$106.14	$106.14	$105.75	$105.88	$102.99	1,887
2019-08-12	$105.73	$105.75	$105.23	$105.58	$102.69	2,167
2019-08-09	$105.52	$106.05	$105.48	$105.85	$102.96	4,578
2019-08-08	$106.18	$106.26	$105.84	$105.84	$102.95	1,846
2019-08-07	$104.13	$105.14	$104.13	$105.14	$102.27	3,668
2019-08-06	$102.76	$102.86	$102.35	$102.55	$99.75	4,072
2019-08-05	$102.81	$103.11	$102.71	$102.99	$100.17	3,306
2019-08-02	$105.14	$105.14	$104.13	$104.70	$101.84	5,263
2019-08-01	$107.09	$107.25	$107.09	$107.23	$104.30	1,626
2019-07-31	$105.57	$105.79	$104.51	$104.66	$101.80	2,716
2019-07-30	$104.37	$104.88	$104.37	$104.49	$101.63	2,362
2019-07-29	$106.87	$106.87	$106.00	$106.09	$103.19	2,346
2019-07-26	$108.77	$109.75	$108.77	$109.55	$106.55	3,487
2019-07-25	$100.61	$103.81	$100.52	$103.81	$100.97	3,206
2019-07-24	$101.17	$101.26	$101.17	$101.26	$98.49	2,041
2019-07-23	$101.42	$101.66	$101.42	$101.66	$98.88	1,308
2019-07-22	$100.93	$100.95	$100.93	$100.95	$98.19	1,150
2019-07-19	$100.28	$101.06	$100.28	$100.83	$98.07	1,439
2019-07-18	$99.13	$100.06	$99.13	$100.06	$97.32	3,757
2019-07-17	$100.80	$100.80	$100.41	$100.41	$97.67	1,164
2019-07-16	$99.79	$99.79	$99.61	$99.68	$96.95	1,476
2019-07-15	$98.18	$98.63	$98.18	$98.63	$95.93	2,873
2019-07-12	$97.29	$97.40	$97.29	$97.40	$94.74	1,453
2019-07-11	$96.95	$97.26	$96.81	$97.26	$94.60	2,596
2019-07-10	$97.70	$98.42	$97.70	$98.42	$95.73	5,097
2019-07-09	$96.57	$97.19	$96.55	$97.19	$94.53	3,115
2019-07-08	$97.48	$97.48	$97.48	$97.48	$94.82	926
2019-07-05	$98.27	$98.27	$98.05	$98.21	$95.53	2,665
2019-07-03	$100.39	$100.75	$100.39	$100.51	$97.76	3,813
2019-07-02	$99.95	$100.53	$99.95	$100.39	$97.64	2,671
2019-07-01	$99.39	$99.84	$99.39	$99.79	$97.06	2,362
2019-06-28	$100.07	$100.07	$99.90	$99.93	$97.20	1,925
2019-06-27	$98.96	$99.45	$98.96	$99.41	$96.69	3,901
2019-06-26	$98.95	$98.95	$98.67	$98.68	$95.98	2,079
2019-06-25	$98.50	$98.50	$98.01	$98.06	$95.38	1,600
2019-06-24	$98.73	$98.86	$98.73	$98.86	$96.16	1,656
2019-06-21	$99.38	$99.39	$98.52	$99.01	$96.30	5,291
2019-06-20	$100.71	$100.88	$100.71	$100.88	$98.13	2,392
2019-06-19	$99.25	$100.12	$99.16	$99.84	$97.11	8,617
2019-06-18	$100.08	$100.09	$99.89	$100.05	$97.31	3,159
2019-06-17	$97.81	$97.88	$97.81	$97.88	$95.20	1,256
2019-06-14	$97.65	$98.12	$97.34	$97.69	$95.02	4,307
2019-06-13	$98.23	$98.35	$98.23	$98.35	$95.66	1,600
2019-06-12	$98.92	$98.97	$98.90	$98.96	$96.25	1,975
2019-06-11	$99.63	$99.75	$99.63	$99.71	$96.98	1,949
2019-06-10	$99.54	$99.73	$99.50	$99.73	$97.00	1,873
2019-06-07	$99.62	$99.74	$99.58	$99.74	$97.01	1,520
2019-06-06	$98.26	$98.55	$98.26	$98.51	$95.82	4,188
2019-06-05	$98.19	$98.48	$98.10	$98.30	$95.61	16,576
2019-06-04	$95.70	$96.03	$95.70	$96.03	$93.40	2,590
2019-06-03	$95.97	$95.97	$95.94	$95.94	$93.32	1,477
2019-05-31	$95.26	$96.07	$95.26	$96.07	$93.44	1,548
2019-05-30	$95.45	$96.23	$95.45	$96.23	$93.60	1,706
2019-05-29	$95.56	$95.57	$95.11	$95.29	$92.69	3,121
2019-05-28	$97.95	$98.90	$97.95	$98.50	$95.81	4,301
2019-05-24	$97.20	$97.45	$96.88	$97.45	$94.79	13,473
2019-05-23	$95.90	$96.58	$95.84	$96.58	$93.94	3,664
2019-05-22	$97.22	$97.42	$97.22	$97.42	$94.76	2,469
2019-05-21	$93.98	$94.63	$93.98	$94.63	$92.04	3,371
2019-05-20	$93.11	$93.11	$93.11	$93.11	$90.56	1,134
2019-05-17	$94.45	$94.45	$94.28	$94.28	$91.70	2,167
2019-05-16	$95.55	$95.60	$95.51	$95.51	$92.90	1,527
2019-05-15	$93.05	$95.10	$93.05	$93.85	$91.28	2,689
2019-05-14	$92.15	$94.46	$92.15	$94.10	$91.53	6,849
2019-05-13	$92.39	$93.49	$91.47	$91.80	$89.29	6,128
2019-05-10	$94.25	$109.58	$93.02	$93.02	$90.48	2,070
2019-05-09	$92.36	$95.20	$92.36	$95.20	$92.60	3,960
2019-05-08	$95.03	$95.54	$95.03	$95.54	$91.90	3,271
2019-05-07	$93.75	$94.65	$93.21	$94.35	$90.75	150,852
2019-05-06	$93.67	$95.04	$93.59	$94.90	$91.28	40,040
2019-05-03	$93.93	$94.02	$93.88	$94.02	$90.43	3,606
2019-05-02	$94.38	$94.78	$94.10	$94.77	$91.16	2,886
2019-05-01	$97.55	$97.55	$96.80	$97.26	$93.55	1,179
2019-04-30	$95.95	$96.44	$95.90	$96.44	$92.76	3,236
2019-04-29	$96.43	$96.56	$96.43	$96.56	$92.88	1,022
2019-04-26	$95.39	$95.42	$95.34	$95.39	$91.75	1,705
2019-04-25	$95.30	$95.30	$95.03	$95.22	$91.59	4,148
2019-04-24	$96.33	$96.33	$96.11	$96.23	$92.56	1,130
2019-04-23	$95.25	$95.29	$95.22	$95.29	$91.66	1,080
2019-04-22	$95.15	$95.15	$95.15	$95.15	$91.52	974
2019-04-18	$94.16	$94.32	$94.16	$94.24	$90.65	3,025
2019-04-17	$94.42	$94.68	$94.42	$94.68	$91.07	3,561
2019-04-16	$95.40	$95.47	$95.26	$95.26	$91.63	1,383
2019-04-15	$96.80	$96.85	$96.80	$96.85	$93.16	1,250
2019-04-12	$97.30	$97.67	$97.30	$97.56	$93.84	1,548
2019-04-11	$94.91	$94.91	$94.73	$94.88	$91.26	1,205
2019-04-10	$93.28	$94.04	$93.28	$94.03	$90.44	3,205
2019-04-09	$92.86	$92.86	$92.82	$92.82	$89.28	1,491
2019-04-08	$93.15	$93.15	$93.09	$93.09	$89.54	1,028
2019-04-05	$92.33	$92.93	$92.33	$92.93	$89.39	2,135
2019-04-04	$93.06	$93.23	$93.00	$93.17	$89.61	1,699
2019-04-03	$93.26	$93.79	$93.26	$93.73	$90.16	1,881
2019-04-02	$92.37	$92.74	$92.37	$92.73	$89.19	1,756
2019-04-01	$92.73	$92.73	$92.57	$92.60	$89.07	1,796
2019-03-29	$89.53	$89.85	$89.53	$89.85	$86.42	1,634
2019-03-28	$88.95	$88.95	$88.95	$88.95	$85.56	1,045
2019-03-27	$89.19	$89.64	$89.19	$89.61	$86.19	2,236
2019-03-26	$91.28	$91.42	$91.28	$91.29	$87.81	5,186
2019-03-25	$90.52	$90.52	$90.18	$90.18	$86.74	2,142
2019-03-22	$91.57	$91.57	$91.37	$91.37	$87.89	3,818
2019-03-21	$93.21	$93.41	$93.14	$93.41	$89.85	1,106
2019-03-20	$92.35	$93.75	$92.35	$93.64	$90.07	2,165
2019-03-19	$90.97	$91.04	$90.97	$91.04	$87.57	1,171
2019-03-18	$90.22	$90.29	$90.10	$90.29	$86.85	2,265
2019-03-15	$89.95	$90.25	$89.93	$90.17	$86.73	4,269
2019-03-14	$90.74	$90.77	$90.72	$90.77	$87.31	2,106
2019-03-13	$90.64	$90.86	$90.64	$90.64	$87.18	4,252
2019-03-12	$90.58	$90.75	$90.58	$90.63	$87.17	1,268
2019-03-11	$89.78	$90.05	$89.48	$90.05	$86.62	3,312
2019-03-08	$88.80	$89.13	$88.79	$89.02	$85.62	2,938
2019-03-07	$89.61	$89.61	$89.28	$89.32	$85.91	1,525
2019-03-06	$91.51	$91.51	$90.83	$91.04	$87.57	1,888
2019-03-05	$91.61	$91.61	$91.21	$91.21	$87.73	1,963
2019-03-04	$91.82	$91.94	$91.57	$91.94	$88.43	1,820
2019-03-01	$92.69	$93.70	$92.69	$93.70	$90.13	2,447
2019-02-28	$89.73	$89.74	$89.64	$89.64	$86.22	1,142
2019-02-27	$88.07	$88.11	$87.61	$87.72	$84.37	9,184
2019-02-26	$88.64	$88.64	$88.64	$88.64	$85.26	1,248
2019-02-25	$88.36	$88.58	$88.34	$88.58	$85.20	2,679
2019-02-22	$87.14	$87.14	$87.01	$87.01	$83.69	1,182
2019-02-21	$86.99	$86.99	$86.99	$86.99	$83.68	550
2019-02-20	$87.38	$87.38	$86.93	$86.99	$83.68	1,692
2019-02-19	$87.37	$87.83	$87.37	$87.83	$84.48	1,253
2019-02-15	$87.44	$87.79	$87.44	$87.79	$84.44	1,452
2019-02-14	$86.87	$86.95	$86.83	$86.83	$83.51	1,234
2019-02-13	$87.90	$87.90	$87.90	$87.90	$84.55	756
2019-02-12	$86.16	$86.16	$86.16	$86.16	$82.88	748
2019-02-11	$85.99	$86.18	$85.99	$86.16	$82.88	1,549
2019-02-08	$84.71	$85.30	$84.71	$85.27	$82.02	5,395
2019-02-07	$85.21	$85.43	$85.21	$85.43	$82.17	1,435
2019-02-06	$87.91	$88.03	$87.79	$87.90	$84.55	1,669
2019-02-05	$89.49	$89.68	$89.44	$89.56	$86.14	3,464
2019-02-04	$86.65	$86.75	$86.65	$86.66	$83.35	1,764
2019-02-01	$87.55	$87.57	$87.53	$87.57	$84.23	1,093
2019-01-31	$85.57	$86.17	$85.57	$86.16	$82.87	2,938
2019-01-30	$84.79	$85.61	$84.79	$85.61	$82.34	1,739
2019-01-29	$84.74	$84.74	$84.53	$84.54	$81.32	1,343
2019-01-28	$85.83	$86.10	$85.57	$86.09	$82.81	7,493
2019-01-25	$85.67	$86.40	$85.67	$86.33	$83.04	1,740
2019-01-24	$84.72	$84.72	$84.46	$84.47	$81.24	3,590
2019-01-23	$82.53	$83.07	$82.53	$83.05	$79.88	2,957
2019-01-22	$82.71	$82.71	$81.68	$81.68	$78.56	9,608
2019-01-18	$83.03	$83.57	$83.03	$83.55	$80.36	2,044
2019-01-17	$80.94	$82.19	$80.89	$81.50	$78.39	3,583
2019-01-16	$78.96	$80.09	$78.96	$79.97	$76.92	2,294
2019-01-15	$78.10	$78.37	$78.07	$78.37	$75.38	2,260
2019-01-14	$78.69	$78.79	$77.89	$78.10	$75.12	6,229
2019-01-11	$80.80	$81.00	$80.80	$81.00	$77.91	11,100
2019-01-10	$82.19	$82.34	$81.81	$82.28	$79.14	3,772
2019-01-09	$82.93	$83.51	$82.93	$83.36	$80.18	3,492
2019-01-08	$82.84	$83.60	$82.84	$83.08	$79.91	3,964
2019-01-07	$80.21	$80.57	$79.65	$80.39	$77.33	3,538
2019-01-04	$77.61	$79.23	$77.61	$79.19	$76.17	1,936
2019-01-03	$77.27	$77.27	$76.18	$76.49	$73.57	2,990
2019-01-02	$78.48	$78.48	$78.31	$78.33	$75.34	2,234
2018-12-31	$79.18	$81.30	$79.18	$80.54	$77.47	5,857
2018-12-28	$78.88	$79.11	$78.69	$78.81	$75.80	4,377
2018-12-27	$76.86	$78.00	$76.86	$78.00	$75.03	4,691
2018-12-26	$75.76	$77.81	$75.76	$77.76	$74.79	3,315
2018-12-24	$78.02	$78.02	$75.76	$76.56	$73.64	3,819
2018-12-21	$77.42	$77.42	$76.06	$76.06	$73.16	4,531
2018-12-20	$78.53	$78.53	$77.69	$77.97	$75.00	3,331
2018-12-19	$80.71	$82.34	$80.60	$80.81	$77.73	7,583
2018-12-18	$79.06	$79.43	$79.06	$79.32	$76.29	4,505
2018-12-17	$79.24	$80.28	$79.24	$79.45	$76.42	3,168
2018-12-14	$80.07	$80.35	$80.07	$80.15	$77.09	2,333
2018-12-13	$81.90	$82.09	$81.90	$82.09	$78.96	2,499
2018-12-12	$82.99	$83.03	$82.51	$82.69	$79.53	2,737
2018-12-11	$81.22	$81.86	$81.14	$81.44	$78.33	17,505
2018-12-10	$80.30	$80.78	$79.05	$79.74	$76.70	11,182
2018-12-07	$81.57	$81.57	$80.21	$80.42	$77.35	3,787
2018-12-06	$80.55	$80.55	$79.00	$80.30	$77.24	5,398
2018-12-04	$84.14	$84.14	$82.69	$82.92	$79.76	2,484
2018-12-03	$84.33	$84.33	$83.80	$84.00	$80.80	4,283
2018-11-30	$81.96	$82.11	$81.91	$81.91	$78.79	4,491
2018-11-29	$82.10	$82.39	$82.04	$82.37	$79.23	1,970
2018-11-28	$80.53	$81.10	$80.53	$81.10	$78.00	1,436
2018-11-27	$80.18	$80.30	$79.41	$80.23	$77.17	1,785
2018-11-26	$78.70	$78.70	$78.70	$78.70	$75.70	1,100
2018-11-23	$78.83	$78.87	$78.83	$78.87	$75.86	971
2018-11-21	$78.83	$78.97	$78.74	$78.88	$75.87	4,148
2018-11-20	$78.39	$78.64	$78.20	$78.20	$75.22	2,863
2018-11-19	$81.66	$81.86	$81.66	$81.84	$78.71	1,138
2018-11-16	$81.40	$81.61	$81.10	$81.60	$78.49	1,819
2018-11-15	$82.45	$83.20	$82.45	$83.20	$80.03	3,813
2018-11-14	$84.61	$84.91	$84.54	$84.54	$81.32	1,301
2018-11-13	$85.29	$85.29	$84.87	$85.02	$81.78	1,832
2018-11-12	$86.00	$86.00	$85.01	$85.26	$82.01	3,030
2018-11-09	$85.78	$85.82	$85.20	$85.55	$82.29	2,408
2018-11-08	$85.74	$85.74	$85.12	$85.17	$81.92	2,412
2018-11-07	$85.78	$85.92	$85.59	$85.89	$82.61	2,200
2018-11-06	$84.84	$85.08	$84.84	$85.06	$81.82	1,864
2018-11-05	$83.78	$83.78	$83.58	$83.58	$80.39	854
2018-11-02	$84.54	$84.54	$84.05	$84.12	$80.91	3,172
2018-11-01	$86.01	$86.01	$85.69	$85.69	$82.42	1,097
2018-10-31	$83.53	$83.53	$82.47	$82.47	$79.32	1,043
2018-10-30	$84.41	$84.41	$84.41	$84.41	$81.19	744
2018-10-29	$83.51	$84.88	$83.51	$84.88	$81.65	1,042
2018-10-26	$84.38	$85.50	$83.96	$84.80	$81.56	1,946
2018-10-25	$87.59	$87.82	$87.59	$87.82	$84.47	1,560
2018-10-24	$85.93	$85.93	$85.93	$85.93	$82.65	844
2018-10-23	$87.13	$87.13	$86.69	$87.13	$83.81	833
2018-10-22	$89.45	$89.45	$89.45	$89.45	$86.03	673
2018-10-19	$92.51	$92.78	$92.51	$92.51	$88.98	1,364
2018-10-18	$89.90	$91.01	$89.44	$89.74	$86.32	60,291
2018-10-17	$88.04	$90.51	$88.04	$90.04	$86.61	1,771
2018-10-16	$89.26	$90.54	$89.26	$90.54	$87.09	815
2018-10-15	$85.50	$85.92	$85.50	$85.92	$82.64	903
2018-10-12	$84.85	$85.32	$84.57	$84.57	$81.34	1,957
2018-10-11	$83.34	$85.85	$83.34	$85.85	$82.58	1,406
2018-10-10	$83.98	$84.15	$83.98	$84.15	$80.94	1,000
2018-10-09	$88.64	$88.64	$88.64	$88.64	$85.26	715
2018-10-08	$88.64	$88.64	$88.64	$88.64	$85.26	500
2018-10-05	$93.23	$93.29	$92.83	$92.83	$89.29	857
2018-10-04	$94.05	$94.65	$94.05	$94.65	$91.04	1,089
2018-10-03	$96.16	$96.16	$96.16	$96.16	$92.49	778
2018-10-02	$94.75	$95.10	$94.55	$95.10	$91.47	3,686
2018-10-01	$95.24	$95.94	$95.24	$95.94	$92.28	728
2018-09-28	$95.22	$95.22	$95.22	$95.22	$91.59	573
2018-09-27	$95.43	$95.72	$95.43	$95.72	$92.06	721
2018-09-26	$95.06	$95.86	$95.06	$95.65	$92.00	1,541
2018-09-25	$95.98	$95.98	$95.98	$95.98	$92.32	393
2018-09-24	$94.75	$96.10	$94.75	$96.10	$92.43	673
2018-09-21	$95.00	$95.17	$95.00	$95.17	$91.54	700
2018-09-20	$98.38	$98.38	$98.38	$98.38	$94.63	782
2018-09-19	$98.40	$98.40	$98.40	$98.40	$94.65	521
2018-09-18	$100.43	$100.43	$98.19	$98.19	$94.45	1,166
2018-09-17	$100.51	$100.51	$99.65	$100.12	$96.30	1,991
2018-09-14	$100.23	$100.51	$99.76	$99.76	$95.96	945
2018-09-13	$98.90	$100.10	$98.90	$99.05	$95.27	1,067
2018-09-12	$98.53	$98.80	$98.53	$98.80	$95.03	894
2018-09-11	$97.78	$98.53	$97.78	$98.53	$94.77	886
2018-09-10	$98.59	$98.59	$98.59	$98.59	$94.83	551
2018-09-07	$98.34	$98.34	$97.96	$98.34	$94.59	1,029
2018-09-06	$97.31	$97.31	$97.31	$97.31	$93.60	721
2018-09-05	$96.81	$97.31	$96.81	$97.31	$93.60	597
2018-09-04	$96.30	$96.55	$96.30	$96.55	$92.86	669
2018-08-31	$96.34	$96.34	$96.34	$96.34	$92.67	613
2018-08-30	$96.84	$97.31	$96.56	$96.56	$92.88	1,385
2018-08-29	$97.00	$97.00	$97.00	$97.00	$93.30	619
2018-08-28	$97.86	$98.17	$97.00	$97.00	$93.30	1,136
2018-08-27	$95.33	$96.30	$95.33	$96.30	$92.63	731
2018-08-24	$95.80	$95.80	$94.95	$94.95	$91.33	711
2018-08-23	$94.99	$94.99	$94.99	$94.99	$91.37	791
2018-08-22	$95.01	$95.90	$94.92	$95.90	$92.24	6,766
2018-08-21	$94.60	$95.05	$94.20	$94.74	$91.13	1,803
2018-08-20	$93.13	$94.18	$93.13	$94.18	$90.59	1,992
2018-08-17	$92.50	$93.64	$92.50	$93.64	$90.07	2,082
2018-08-16	$92.63	$92.63	$91.72	$91.72	$88.22	1,021
2018-08-15	$91.72	$91.87	$89.95	$91.87	$88.37	7,554
2018-08-14	$92.97	$92.97	$92.52	$92.52	$88.99	1,814
2018-08-13	$92.53	$93.11	$92.53	$93.11	$89.56	865
2018-08-10	$91.42	$92.86	$91.42	$92.36	$88.84	3,243
2018-08-09	$93.82	$94.77	$93.82	$94.74	$91.13	2,877
2018-08-08	$92.23	$92.73	$92.23	$92.73	$89.19	2,985
2018-08-07	$92.45	$92.46	$92.45	$92.46	$88.93	1,100
2018-08-06	$92.50	$93.00	$92.50	$93.00	$89.45	1,063
2018-08-03	$92.00	$92.64	$92.00	$92.64	$89.10	889
2018-08-02	$93.03	$93.35	$92.40	$93.03	$89.48	1,129
2018-08-01	$92.99	$93.07	$92.99	$93.07	$89.52	6,378
2018-07-31	$93.20	$93.35	$91.00	$93.35	$89.79	53,925
2018-07-30	$94.77	$94.77	$94.60	$94.60	$90.99	1,419
2018-07-27	$93.98	$93.98	$93.98	$93.98	$90.40	582
2018-07-26	$93.00	$94.15	$93.00	$94.15	$90.56	1,473
2018-07-25	$94.52	$94.57	$93.08	$94.50	$90.90	31,940
2018-07-24	$92.90	$93.00	$92.35	$92.90	$89.36	2,205
2018-07-23	$92.50	$92.50	$92.50	$92.50	$88.97	638
2018-07-20	$91.00	$91.00	$91.00	$91.00	$87.53	515
2018-07-19	$91.84	$91.84	$91.00	$91.00	$87.53	1,608
2018-07-18	$93.32	$93.32	$93.32	$93.32	$89.76	396
2018-07-17	$92.28	$92.28	$92.28	$92.28	$88.76	716
2018-07-16	$93.40	$93.40	$93.40	$93.40	$89.84	577
2018-07-13	$92.16	$92.16	$92.16	$92.16	$88.65	398
2018-07-12	$92.48	$92.48	$92.48	$92.48	$88.95	414
2018-07-11	$91.02	$91.02	$90.80	$90.80	$87.33	716
2018-07-10	$91.00	$91.87	$91.00	$91.87	$88.37	691
2018-07-09	$89.75	$89.75	$89.75	$89.75	$86.33	427
2018-07-06	$90.69	$91.29	$90.69	$91.29	$87.81	587
2018-07-05	$88.55	$88.55	$88.55	$88.55	$85.17	546
2018-07-03	$88.55	$88.55	$88.55	$88.55	$85.17	411
2018-07-02	$88.25	$89.11	$88.25	$88.55	$85.17	1,735
2018-06-29	$89.17	$89.57	$88.75	$89.40	$85.99	3,189
2018-06-28	$88.36	$88.36	$87.83	$87.83	$84.48	1,270
2018-06-27	$87.45	$87.45	$87.45	$87.45	$84.11	408
2018-06-26	$87.45	$87.45	$87.45	$87.45	$84.11	642
2018-06-25	$89.33	$89.40	$88.65	$89.00	$85.61	1,593
2018-06-22	$88.38	$89.35	$88.38	$89.35	$85.94	1,293
2018-06-21	$87.79	$87.79	$87.79	$87.79	$84.44	494
2018-06-20	$87.05	$87.52	$86.95	$86.95	$83.64	1,068
2018-06-19	$87.63	$87.95	$87.63	$87.90	$84.55	889
2018-06-18	$87.17	$87.61	$87.16	$87.61	$84.27	1,767
2018-06-15	$86.00	$87.04	$85.64	$87.04	$83.72	58,664
2018-06-14	$81.88	$82.27	$80.99	$81.27	$78.17	30,335
2018-06-13	$82.55	$84.39	$82.55	$84.05	$80.84	43,893
2018-06-12	$77.43	$77.43	$77.43	$77.43	$74.48	0
2018-06-11	$77.43	$77.43	$77.43	$77.43	$74.48	6
2018-06-08	$77.43	$77.43	$77.43	$77.43	$74.48	20
2018-06-07	$77.43	$77.43	$77.43	$77.43	$74.48	0
2018-06-06	$77.43	$77.43	$77.43	$77.43	$74.48	0
2018-06-05	$77.43	$77.43	$77.43	$77.43	$74.48	16
2018-06-04	$77.43	$77.43	$77.43	$77.43	$74.48	0
2018-06-01	$77.43	$77.43	$77.43	$77.43	$74.48	1,100
2018-05-31	$77.43	$77.43	$77.43	$77.43	$74.48	100
2018-05-30	$77.65	$77.65	$77.65	$77.65	$74.69	56
2018-05-29	$77.25	$77.65	$77.25	$77.65	$74.69	870
2018-05-25	$78.62	$78.62	$78.62	$78.62	$75.62	0
2018-05-24	$78.62	$78.62	$78.62	$78.62	$75.62	0
2018-05-23	$78.62	$78.62	$78.62	$78.62	$75.62	200
2018-05-22	$81.33	$81.33	$81.33	$81.33	$78.23	2
2018-05-21	$81.33	$81.33	$81.33	$81.33	$78.23	0
2018-05-18	$81.33	$81.33	$81.33	$81.33	$78.23	135
2018-05-17	$77.45	$77.45	$77.45	$77.45	$74.50	53
2018-05-16	$77.45	$77.45	$77.45	$77.45	$74.50	0
2018-05-15	$77.45	$77.45	$77.45	$77.45	$74.50	0
2018-05-14	$77.45	$77.45	$77.45	$77.45	$74.50	1
2018-05-11	$77.45	$77.45	$77.45	$77.45	$74.50	0
2018-05-10	$77.45	$77.45	$77.45	$77.45	$74.50	0
2018-05-09	$77.45	$77.45	$77.45	$77.45	$74.50	0
2018-05-08	$77.45	$77.45	$77.45	$77.45	$74.50	18
2018-05-07	$77.45	$77.45	$77.45	$77.45	$74.50	0
2018-05-04	$77.45	$77.45	$77.45	$77.45	$74.50	4
2018-05-03	$77.45	$77.45	$77.45	$77.45	$74.50	0
2018-05-02	$77.45	$77.45	$77.45	$77.45	$74.50	0
2018-05-01	$77.45	$77.45	$77.45	$77.45	$74.50	400
2018-04-30	$77.75	$77.75	$77.75	$77.75	$74.78	100
2018-04-27	$77.75	$77.75	$77.75	$77.75	$74.78	12
2018-04-26	$77.75	$77.75	$77.75	$77.75	$74.78	152
2018-04-25	$77.75	$77.75	$77.75	$77.75	$74.78	200
2018-04-24	$78.07	$78.07	$78.07	$78.07	$75.09	72
2018-04-23	$78.15	$78.15	$78.07	$78.07	$75.09	400
2018-04-20	$81.09	$81.09	$81.09	$81.09	$76.88	72
2018-04-19	$81.09	$81.09	$81.09	$81.09	$76.88	112
2018-04-18	$81.09	$81.09	$81.09	$81.09	$76.88	271
2018-04-17	$81.09	$81.09	$81.09	$81.09	$76.88	500
2018-04-16	$79.55	$79.55	$79.55	$79.55	$75.42	148
2018-04-13	$78.79	$78.79	$78.79	$78.79	$74.70	136
2018-04-12	$78.56	$78.56	$78.56	$78.56	$74.48	1
2018-04-11	$78.56	$78.56	$78.56	$78.56	$74.48	78
2018-04-10	$78.56	$78.56	$78.56	$78.56	$74.48	2
2018-04-09	$78.56	$78.56	$78.56	$78.56	$74.48	60
2018-04-06	$78.56	$78.56	$78.56	$78.56	$74.48	0
2018-04-05	$78.56	$78.56	$78.56	$78.56	$74.48	7
2018-04-04	$78.56	$78.56	$78.56	$78.56	$74.48	0
2018-04-03	$78.56	$78.56	$78.56	$78.56	$74.48	116
2018-04-02	$78.56	$78.56	$78.56	$78.56	$74.48	24
2018-03-29	$78.56	$78.56	$78.56	$78.56	$74.48	48
2018-03-28	$78.56	$78.56	$78.56	$78.56	$74.48	100
2018-03-27	$77.30	$77.30	$77.30	$77.30	$73.28	228
2018-03-26	$77.30	$77.30	$77.30	$77.30	$73.28	93
2018-03-23	$77.30	$77.30	$77.30	$77.30	$73.28	110
2018-03-22	$77.30	$77.30	$77.30	$77.30	$73.28	42
2018-03-21	$77.30	$77.30	$77.30	$77.30	$73.28	300
2018-03-20	$79.20	$79.20	$79.20	$79.20	$75.08	173
2018-03-19	$79.20	$79.20	$79.20	$79.20	$75.08	103
2018-03-16	$79.20	$79.20	$79.20	$79.20	$75.08	20
2018-03-15	$79.20	$79.20	$79.20	$79.20	$75.08	10
2018-03-14	$79.20	$79.20	$79.20	$79.20	$75.08	84
2018-03-13	$79.20	$79.20	$79.20	$79.20	$75.08	122
2018-03-12	$73.89	$73.89	$73.89	$73.89	$70.05	82
2018-03-09	$73.89	$73.89	$73.89	$73.89	$70.05	45
2018-03-08	$73.89	$73.89	$73.89	$73.89	$70.05	25
2018-03-07	$73.89	$73.89	$73.89	$73.89	$70.05	7
2018-03-06	$73.89	$74.17	$73.89	$73.89	$70.05	1,385
2018-03-05	$74.11	$74.11	$74.11	$74.11	$70.26	16
2018-03-02	$74.11	$74.11	$74.11	$74.11	$70.26	0
2018-03-01	$74.11	$74.11	$74.11	$74.11	$70.26	1,000
2018-02-28	$74.16	$74.16	$74.16	$74.16	$70.31	67
2018-02-27	$74.16	$74.16	$74.16	$74.16	$70.31	44
2018-02-26	$74.16	$74.16	$74.16	$74.16	$70.31	0
2018-02-23	$74.16	$74.16	$74.16	$74.16	$70.31	35
2018-02-22	$74.16	$74.16	$74.16	$74.16	$70.31	41
2018-02-21	$74.16	$74.16	$74.16	$74.16	$70.31	0
2018-02-20	$73.95	$74.16	$73.95	$74.16	$70.31	642
2018-02-16	$70.66	$70.66	$70.66	$70.66	$66.99	33
2018-02-15	$70.66	$70.66	$70.66	$70.66	$66.99	42
2018-02-14	$70.66	$70.66	$70.66	$70.66	$66.99	22
2018-02-13	$70.66	$70.66	$70.66	$70.66	$66.99	600
2018-02-12	$69.67	$69.67	$69.67	$69.67	$66.05	56
2018-02-09	$69.67	$69.67	$69.67	$69.67	$66.05	115
2018-02-08	$70.10	$70.10	$69.67	$69.67	$66.05	1,454
2018-02-07	$72.76	$72.76	$71.28	$71.28	$67.58	973
2018-02-06	$75.65	$75.65	$75.65	$75.65	$71.72	29
2018-02-05	$75.65	$75.65	$75.65	$75.65	$71.72	196
2018-02-02	$75.65	$75.65	$75.65	$75.65	$71.72	16
2018-02-01	$75.65	$75.65	$75.65	$75.65	$71.72	10
2018-01-31	$75.65	$75.65	$75.65	$75.65	$71.72	3,300
2018-01-30	$75.25	$75.25	$75.25	$75.25	$71.34	90
2018-01-29	$75.25	$75.25	$75.25	$75.25	$71.34	15
2018-01-26	$75.25	$75.25	$75.25	$75.25	$71.34	27
2018-01-25	$75.25	$75.25	$75.25	$75.25	$71.34	175
2018-01-24	$75.06	$75.06	$75.06	$75.06	$71.16	21
2018-01-23	$75.06	$75.06	$75.06	$75.06	$71.16	115
2018-01-22	$75.06	$75.06	$75.06	$75.06	$71.16	30
2018-01-19	$75.06	$75.06	$75.06	$75.06	$71.16	65
2018-01-18	$75.06	$75.06	$75.06	$75.06	$71.16	114
2018-01-17	$76.51	$76.51	$76.51	$76.51	$72.53	36
2018-01-16	$76.51	$76.51	$76.51	$76.51	$72.53	0
2018-01-12	$76.51	$76.51	$76.51	$76.51	$72.53	200
2018-01-11	$75.38	$75.38	$75.38	$75.38	$71.46	0
2018-01-10	$75.38	$75.38	$75.38	$75.38	$71.46	40
2018-01-09	$75.38	$75.38	$75.38	$75.38	$71.46	1,110
2018-01-08	$74.30	$74.30	$74.30	$74.30	$70.44	664
2018-01-05	$74.16	$74.16	$73.50	$73.81	$69.97	2,630
2018-01-04	$71.59	$71.59	$71.59	$71.59	$67.87	80
2018-01-03	$71.55	$71.67	$71.55	$71.59	$67.87	4,743
2018-01-02	$71.01	$71.28	$71.01	$71.13	$67.43	1,530
2017-12-29	$70.99	$70.99	$70.99	$70.99	$67.30	1
2017-12-28	$71.07	$71.32	$70.95	$70.99	$67.30	29,852
2017-12-27	$70.82	$70.82	$70.60	$70.60	$66.93	1,850
2017-12-26	$70.33	$70.33	$70.33	$70.33	$66.67	155
2017-12-22	$70.33	$70.33	$70.33	$70.33	$66.67	59
2017-12-21	$70.33	$70.33	$70.33	$70.33	$66.67	406
2017-12-20	$70.61	$70.61	$70.54	$70.54	$66.87	833
2017-12-19	$70.19	$70.27	$69.80	$69.87	$66.24	48,979
2017-12-18	$70.13	$70.23	$69.67	$69.67	$66.05	226,200
2017-12-15	$70.03	$70.75	$70.03	$70.75	$67.07	1,038
2017-12-14	$70.36	$70.36	$70.36	$70.36	$66.70	329
2017-12-13	$71.25	$71.25	$71.03	$71.03	$67.34	684
2017-12-12	$70.43	$70.43	$70.43	$70.43	$66.77	445
2017-12-11	$69.86	$70.43	$69.86	$70.43	$66.77	3,861
2017-12-08	$69.70	$70.28	$69.70	$69.71	$66.09	1,261
2017-12-07	$71.03	$71.03	$70.88	$70.88	$67.20	717
2017-12-06	$70.67	$70.81	$70.67	$70.81	$67.13	773
2017-12-05	$72.15	$72.15	$71.47	$71.47	$67.76	1,225
2017-12-04	$72.33	$72.33	$72.33	$72.33	$68.57	853
2017-12-01	$71.65	$72.72	$71.65	$72.72	$68.94	882
2017-11-30	$76.05	$76.05	$75.33	$75.33	$71.42	615
2017-11-29	$73.96	$73.96	$73.96	$73.96	$70.12	477
2017-11-28	$73.23	$73.23	$73.23	$73.23	$69.42	1,395
2017-11-27	$73.16	$73.16	$73.16	$73.16	$69.36	335
2017-11-24	$71.29	$71.29	$71.29	$71.29	$67.59	369
2017-11-22	$71.29	$71.29	$71.29	$71.29	$67.59	550
2017-11-21	$70.72	$71.29	$70.72	$71.29	$67.59	1,524
2017-11-20	$71.65	$71.65	$71.12	$71.12	$67.42	1,183
2017-11-17	$72.47	$72.47	$72.47	$72.47	$68.70	172
2017-11-16	$72.47	$72.47	$72.47	$72.47	$68.70	296
2017-11-15	$72.47	$72.47	$72.47	$72.47	$68.70	291
2017-11-14	$71.83	$72.47	$71.83	$72.47	$68.70	3,164
2017-11-13	$69.84	$69.84	$69.83	$69.83	$66.20	6,011
2017-11-10	$70.39	$71.03	$70.38	$71.03	$67.34	882
2017-11-09	$69.97	$70.34	$69.97	$70.34	$66.69	518
2017-11-08	$71.12	$71.12	$71.12	$71.12	$67.42	550
2017-11-07	$72.02	$72.02	$72.02	$72.02	$68.28	398
2017-11-06	$72.02	$72.02	$72.02	$72.02	$68.28	463
2017-11-03	$73.20	$73.32	$73.20	$73.32	$69.51	593
2017-11-02	$73.00	$73.00	$73.00	$73.00	$69.21	431
2017-11-01	$73.82	$73.89	$73.00	$73.00	$69.21	3,877
2017-10-31	$73.28	$73.34	$73.28	$73.34	$69.53	839
2017-10-30	$72.26	$72.26	$72.26	$72.26	$68.50	344
2017-10-27	$72.26	$72.26	$72.26	$72.26	$68.50	612
2017-10-26	$71.84	$71.84	$71.84	$71.84	$68.11	651
2017-10-25	$72.02	$72.02	$71.84	$71.84	$68.11	868
2017-10-24	$71.36	$71.46	$71.36	$71.46	$67.75	1,810
2017-10-23	$71.60	$71.72	$71.60	$71.72	$67.99	808
2017-10-20	$72.15	$72.32	$72.15	$72.32	$68.56	639
2017-10-19	$72.10	$72.23	$72.09	$72.23	$68.48	3,273
2017-10-18	$73.00	$73.59	$73.00	$73.49	$69.67	1,995
2017-10-17	$74.10	$74.10	$74.10	$74.10	$70.24	423
2017-10-16	$73.97	$73.97	$73.97	$73.97	$70.13	299
2017-10-13	$74.12	$74.12	$73.97	$73.97	$70.13	1,464
2017-10-12	$74.91	$74.91	$74.91	$74.91	$71.02	660
2017-10-11	$74.82	$74.91	$74.82	$74.91	$71.02	595
2017-10-10	$74.96	$74.96	$74.95	$74.95	$71.06	507
2017-10-09	$74.34	$74.34	$74.34	$74.34	$70.47	2,330
2017-10-06	$74.45	$74.45	$74.24	$74.24	$70.38	1,295
2017-10-05	$76.06	$76.06	$76.06	$76.06	$72.11	384
2017-10-04	$75.43	$76.06	$75.20	$76.06	$72.11	1,051
2017-10-03	$75.77	$75.77	$75.16	$75.16	$71.25	839
2017-10-02	$74.84	$75.16	$74.84	$75.16	$71.25	1,231
2017-09-29	$74.24	$75.07	$74.24	$75.07	$71.17	480
2017-09-28	$74.02	$74.02	$74.02	$74.02	$70.17	934
2017-09-27	$72.53	$73.21	$72.53	$73.21	$69.40	953
2017-09-26	$73.32	$73.32	$73.32	$73.32	$69.51	647
2017-09-25	$73.34	$73.34	$73.20	$73.20	$69.40	699
2017-09-22	$74.43	$74.43	$74.43	$74.43	$70.56	492
2017-09-21	$74.20	$74.43	$73.60	$74.43	$70.56	1,465
2017-09-20	$74.92	$75.10	$74.68	$75.10	$71.20	3,571
2017-09-19	$74.93	$74.93	$74.93	$74.93	$71.04	324
2017-09-18	$74.74	$75.13	$74.74	$74.93	$71.04	1,086
2017-09-15	$73.61	$73.61	$73.61	$73.61	$69.78	273
2017-09-14	$73.61	$73.61	$73.61	$73.61	$69.78	542
2017-09-13	$72.60	$72.60	$72.23	$72.23	$68.48	795
2017-09-12	$71.92	$71.92	$71.92	$71.92	$68.18	102
2017-09-11	$71.92	$71.92	$71.92	$71.92	$68.18	843
2017-09-08	$70.63	$70.63	$70.63	$70.63	$66.96	1,187
2017-09-07	$69.41	$69.41	$69.41	$69.41	$65.80	585
2017-09-06	$70.06	$70.06	$70.06	$70.06	$66.42	212
2017-09-05	$70.06	$70.06	$70.06	$70.06	$66.42	435
2017-09-01	$69.25	$69.50	$69.25	$69.50	$65.89	2,982
2017-08-31	$68.89	$68.89	$68.89	$68.89	$65.31	542
2017-08-30	$68.12	$68.20	$68.12	$68.20	$64.66	362
2017-08-29	$67.99	$67.99	$67.99	$67.99	$64.46	509
2017-08-28	$68.84	$68.84	$68.84	$68.84	$65.26	348
2017-08-25	$68.44	$68.84	$68.44	$68.84	$65.26	5,459
2017-08-24	$69.18	$69.18	$69.18	$69.18	$65.58	303
2017-08-23	$69.18	$69.18	$69.18	$69.18	$65.58	616
2017-08-22	$69.22	$69.22	$69.18	$69.18	$65.58	1,683
2017-08-21	$69.25	$69.42	$69.25	$69.42	$65.81	602
2017-08-18	$69.31	$69.55	$69.31	$69.50	$65.89	904
2017-08-17	$70.01	$70.01	$69.37	$69.37	$65.77	3,640
2017-08-16	$68.94	$69.23	$68.94	$69.23	$65.63	773
2017-08-15	$68.49	$68.49	$68.49	$68.49	$64.93	2,517
2017-08-14	$67.70	$67.70	$67.70	$67.70	$64.18	288
2017-08-11	$67.70	$67.70	$67.70	$67.70	$64.18	0
2017-08-10	$67.70	$67.70	$67.70	$67.70	$64.18	393
2017-08-09	$67.72	$67.87	$67.72	$67.87	$64.34	1,129
2017-08-08	$68.98	$68.98	$68.98	$68.98	$65.40	490
2017-08-07	$69.42	$69.42	$69.42	$69.42	$65.81	485
2017-08-04	$69.42	$69.42	$69.42	$69.42	$65.81	2,181
2017-08-03	$69.10	$69.10	$69.10	$69.10	$65.51	571
2017-08-02	$71.05	$71.05	$71.05	$71.05	$67.36	491
2017-08-01	$71.05	$71.05	$71.05	$71.05	$67.36	503
2017-07-31	$67.32	$67.32	$67.32	$67.32	$63.82	338
2017-07-28	$67.32	$67.32	$67.32	$67.32	$63.82	710
2017-07-27	$66.30	$66.75	$66.30	$66.75	$63.28	1,281
2017-07-26	$65.96	$65.96	$65.85	$65.85	$62.43	1,075
2017-07-25	$65.02	$65.02	$65.02	$65.02	$61.64	199
2017-07-24	$65.22	$65.34	$65.02	$65.02	$61.64	747
2017-07-21	$66.24	$66.24	$66.24	$66.24	$62.80	2,859
2017-07-20	$67.06	$67.06	$67.02	$67.02	$63.54	597
2017-07-19	$65.89	$65.89	$65.89	$65.89	$61.76	441
2017-07-18	$65.89	$65.89	$65.89	$65.89	$61.76	269
2017-07-17	$66.02	$66.35	$66.02	$66.35	$62.18	541
2017-07-14	$66.19	$66.19	$66.19	$66.19	$62.04	761
2017-07-13	$65.32	$66.04	$65.11	$66.04	$61.90	1,888
2017-07-12	$65.06	$65.06	$65.06	$65.06	$60.98	354
2017-07-11	$64.46	$64.68	$64.46	$64.68	$60.62	825
2017-07-10	$64.48	$64.48	$64.48	$64.48	$60.43	523
2017-07-07	$63.65	$63.65	$63.65	$63.65	$59.66	1,080
2017-07-06	$62.75	$63.33	$62.75	$63.33	$59.36	9,142
2017-07-05	$63.77	$63.77	$63.77	$63.77	$59.77	325
2017-07-03	$63.65	$63.77	$63.65	$63.77	$59.77	671
2017-06-30	$64.18	$65.13	$64.18	$65.13	$61.04	2,792
2017-06-29	$63.21	$64.51	$63.21	$64.49	$60.44	1,219
2017-06-28	$65.08	$65.08	$65.08	$65.08	$61.00	490
2017-06-27	$65.08	$65.08	$65.08	$65.08	$60.35	0
2017-06-26	$65.21	$65.21	$65.08	$65.08	$60.35	800
2017-06-23	$65.25	$65.25	$65.25	$65.25	$60.50	254
2017-06-22	$65.40	$65.40	$65.40	$65.40	$60.64	0
2017-06-21	$65.40	$65.40	$65.40	$65.40	$60.64	0
2017-06-20	$65.40	$65.40	$65.40	$65.40	$60.64	514
2017-06-19	$66.40	$66.40	$66.40	$66.40	$61.57	0
2017-06-16	$66.40	$66.40	$66.40	$66.40	$61.57	599
2017-06-15	$64.38	$65.25	$64.38	$65.25	$60.50	792
2017-06-14	$66.29	$66.29	$66.29	$66.29	$61.47	285
2017-06-13	$66.29	$66.29	$66.29	$66.29	$61.47	439
2017-06-12	$64.70	$64.72	$64.70	$64.72	$60.01	1,464
2017-06-09	$65.55	$66.02	$65.21	$65.21	$60.47	1,146
2017-06-08	$66.30	$66.30	$66.30	$66.30	$61.48	369
2017-06-07	$66.30	$66.30	$66.30	$66.30	$61.48	137
2017-06-06	$65.68	$66.30	$65.68	$66.30	$61.48	324
2017-06-05	$66.57	$66.57	$65.93	$65.94	$61.14	1,065
2017-06-02	$67.05	$67.30	$67.05	$67.30	$62.41	499
2017-06-01	$66.30	$66.65	$66.20	$66.39	$61.56	3,652
2017-05-31	$65.67	$65.67	$65.67	$65.67	$60.89	409
2017-05-30	$65.26	$65.26	$65.26	$65.26	$60.51	318
2017-05-26	$64.99	$65.26	$64.99	$65.26	$60.51	931
2017-05-25	$64.90	$64.90	$64.90	$64.90	$60.18	470
2017-05-24	$64.27	$64.27	$64.27	$64.27	$59.59	422
2017-05-23	$63.89	$63.89	$63.89	$63.89	$59.25	331
2017-05-22	$63.89	$63.89	$63.89	$63.89	$59.25	319
2017-05-19	$63.89	$63.89	$63.89	$63.89	$59.25	384
2017-05-18	$62.82	$63.32	$62.82	$63.32	$58.71	588
2017-05-17	$63.77	$63.77	$63.77	$63.77	$59.13	1,025
2017-05-16	$63.35	$64.11	$63.15	$64.11	$59.45	1,907
2017-05-15	$63.24	$63.24	$63.24	$63.24	$58.64	252
2017-05-12	$63.24	$63.24	$63.24	$63.24	$58.64	421
2017-05-11	$61.90	$62.66	$61.90	$62.66	$58.10	807
2017-05-10	$63.74	$63.74	$63.74	$63.74	$59.10	593
2017-05-09	$63.36	$63.57	$63.36	$63.57	$58.95	1,404
2017-05-08	$63.80	$64.09	$63.80	$64.09	$59.43	1,102
2017-05-05	$64.85	$64.97	$64.85	$64.97	$60.24	857
2017-05-04	$63.11	$63.11	$63.11	$63.11	$58.52	179
2017-05-03	$63.00	$63.11	$63.00	$63.11	$58.52	385
2017-05-02	$64.20	$64.20	$64.20	$64.20	$59.53	394
2017-05-01	$62.71	$62.71	$62.71	$62.71	$58.14	587
2017-04-28	$62.25	$62.80	$62.25	$62.80	$58.23	563
2017-04-27	$58.33	$58.59	$58.33	$58.59	$54.33	1,222
2017-04-26	$56.59	$56.59	$56.59	$56.59	$52.47	91
2017-04-25	$56.59	$56.59	$56.59	$56.59	$52.47	393
2017-04-24	$56.03	$56.59	$56.03	$56.59	$52.47	853
2017-04-21	$53.81	$54.26	$53.81	$54.26	$50.31	1,412
2017-04-20	$54.08	$54.08	$54.08	$54.08	$50.15	299
2017-04-19	$54.08	$54.08	$54.08	$54.08	$50.15	330
2017-04-18	$54.77	$54.77	$54.77	$54.77	$50.79	238
2017-04-17	$54.77	$54.77	$54.77	$54.77	$50.79	124
2017-04-13	$54.77	$54.77	$54.77	$54.77	$50.79	180
2017-04-12	$54.77	$54.77	$54.77	$54.77	$50.79	306
2017-04-11	$54.80	$54.80	$54.51	$54.77	$50.79	731
2017-04-10	$54.89	$54.89	$54.89	$54.89	$50.90	348
2017-04-07	$54.70	$54.89	$54.70	$54.89	$50.90	422
2017-04-06	$54.79	$54.79	$54.79	$54.79	$50.81	339
2017-04-05	$54.89	$54.89	$54.89	$54.89	$50.90	550
2017-04-04	$54.70	$54.73	$54.70	$54.73	$50.75	768
2017-04-03	$54.45	$54.70	$54.15	$54.70	$50.72	1,500
2017-03-31	$53.47	$53.47	$53.42	$53.42	$49.53	1,000
2017-03-30	$53.73	$53.73	$53.73	$53.73	$49.82	500
2017-03-29	$52.91	$53.40	$52.91	$53.20	$49.33	5,400
2017-03-28	$53.61	$53.78	$53.61	$53.78	$49.87	1,200
2017-03-27	$52.99	$53.61	$52.99	$53.41	$49.52	2,700
2017-03-24	$52.52	$52.52	$52.52	$52.52	$48.70	0
2017-03-23	$52.72	$52.72	$52.52	$52.52	$48.70	800
2017-03-22	$52.53	$52.53	$52.44	$52.44	$48.62	500
2017-03-21	$53.02	$53.02	$52.25	$52.25	$48.45	2,300
2017-03-20	$53.91	$53.91	$53.91	$53.91	$49.98	0
2017-03-17	$53.91	$53.91	$53.91	$53.91	$49.98	400
2017-03-16	$52.75	$52.75	$52.75	$52.75	$48.92	0
2017-03-15	$52.75	$52.75	$52.75	$52.75	$48.92	0
2017-03-14	$52.75	$52.75	$52.75	$52.75	$48.92	0
2017-03-13	$52.75	$52.75	$52.75	$52.75	$48.92	500
2017-03-10	$52.37	$52.55	$52.37	$52.55	$48.72	800
2017-03-09	$50.95	$50.95	$50.95	$50.95	$47.24	0
2017-03-08	$50.94	$51.45	$50.94	$50.95	$47.24	1,000
2017-03-07	$51.80	$51.80	$51.30	$51.30	$47.57	1,600
2017-03-06	$51.99	$52.15	$51.91	$52.15	$48.36	10,400
2017-03-03	$53.94	$53.94	$53.94	$53.94	$50.02	0
2017-03-02	$53.67	$53.94	$53.67	$53.94	$50.02	1,300
2017-03-01	$54.90	$54.90	$54.90	$54.90	$50.91	900
2017-02-28	$55.53	$56.20	$55.53	$55.99	$51.92	1,100
2017-02-27	$55.72	$55.72	$55.72	$55.72	$51.66	0
2017-02-24	$55.72	$55.72	$55.72	$55.72	$51.66	0
2017-02-23	$55.72	$55.72	$55.72	$55.72	$51.66	0
2017-02-22	$55.72	$55.72	$55.72	$55.72	$51.66	0
2017-02-21	$55.51	$56.08	$55.51	$55.72	$51.66	1,200
2017-02-17	$55.61	$55.61	$55.61	$55.61	$51.56	0
2017-02-16	$55.61	$55.61	$55.61	$55.61	$51.56	0
2017-02-15	$55.61	$55.61	$55.61	$55.61	$51.56	400
2017-02-14	$55.76	$55.76	$55.74	$55.74	$51.69	1,300
2017-02-13	$54.72	$54.72	$54.72	$54.72	$50.74	0
2017-02-10	$54.89	$54.89	$54.72	$54.72	$50.74	500
2017-02-09	$54.98	$55.06	$54.98	$55.02	$51.02	1,100
2017-02-08	$55.25	$55.28	$55.25	$55.28	$51.26	1,400
2017-02-07	$54.78	$54.78	$54.78	$54.78	$50.80	200
2017-02-06	$54.23	$54.23	$54.23	$54.23	$50.28	6,000
2017-02-03	$54.37	$54.37	$54.37	$54.37	$50.42	0
2017-02-02	$54.88	$54.89	$54.37	$54.37	$50.42	3,600
2017-02-01	$53.95	$53.95	$53.95	$53.95	$50.03	393
2017-01-31	$53.95	$53.95	$53.95	$53.95	$50.03	534
2017-01-30	$54.05	$54.05	$54.05	$54.05	$50.12	453
2017-01-27	$53.85	$53.85	$53.85	$53.85	$49.94	350
2017-01-26	$53.85	$53.85	$53.85	$53.85	$49.94	378
2017-01-25	$54.00	$54.00	$53.14	$53.14	$49.27	1,342
2017-01-24	$53.53	$53.65	$53.53	$53.65	$49.75	387
2017-01-23	$52.53	$52.53	$52.53	$52.53	$48.70	283
2017-01-20	$52.53	$52.53	$52.53	$52.53	$48.70	331
2017-01-19	$53.10	$53.70	$53.10	$53.12	$49.26	3,211
2017-01-18	$51.91	$51.91	$51.74	$51.74	$47.98	2,547
2017-01-17	$52.62	$52.62	$52.62	$52.62	$48.79	744
2017-01-13	$53.19	$53.19	$53.19	$53.19	$49.32	427
2017-01-12	$53.07	$53.07	$53.07	$53.07	$49.21	533
2017-01-11	$52.86	$52.86	$52.86	$52.86	$49.02	451
2017-01-10	$52.36	$52.36	$52.00	$52.00	$48.22	661
2017-01-09	$51.57	$51.57	$51.57	$51.57	$47.82	368
2017-01-06	$51.79	$51.82	$51.79	$51.82	$48.05	1,295
2017-01-05	$51.18	$51.59	$51.18	$51.59	$47.83	489
2017-01-04	$50.35	$50.35	$50.23	$50.23	$46.58	630
2017-01-03	$50.55	$50.55	$50.55	$50.55	$46.87	321
2016-12-30	$49.94	$49.94	$49.94	$49.94	$46.30	108
2016-12-29	$49.94	$49.94	$49.94	$49.94	$46.30	309
2016-12-28	$49.50	$49.50	$49.50	$49.50	$45.90	150
2016-12-27	$49.50	$49.50	$49.50	$49.50	$45.90	370
2016-12-23	$49.15	$49.17	$49.15	$49.15	$45.57	1,367
2016-12-22	$49.55	$49.55	$49.55	$49.55	$45.95	287
2016-12-21	$48.57	$48.57	$48.57	$48.57	$45.04	388
2016-12-20	$48.55	$48.55	$48.55	$48.55	$45.02	380
2016-12-19	$48.55	$48.55	$48.55	$48.55	$45.02	202
2016-12-16	$48.96	$48.96	$48.55	$48.55	$45.02	804
2016-12-15	$49.61	$49.61	$49.61	$49.61	$46.00	166
2016-12-14	$49.61	$49.61	$49.61	$49.61	$46.00	200
2016-12-13	$49.61	$49.61	$49.61	$49.61	$46.00	403
2016-12-12	$48.70	$48.70	$48.70	$48.70	$45.16	317
2016-12-09	$49.03	$49.95	$49.03	$49.95	$46.32	586
2016-12-08	$49.19	$49.39	$49.19	$49.27	$45.69	5,556
2016-12-07	$49.42	$49.42	$49.42	$49.42	$45.83	317
2016-12-06	$49.21	$49.42	$49.21	$49.42	$45.83	332
2016-12-05	$48.70	$49.48	$48.70	$49.23	$45.65	1,900
2016-12-02	$48.28	$48.28	$48.28	$48.28	$44.77	911
2016-12-01	$48.64	$48.64	$48.64	$48.64	$45.10	7,503
2016-11-30	$48.66	$48.66	$48.66	$48.66	$45.12	525
2016-11-29	$49.17	$49.17	$49.17	$49.17	$45.59	639
2016-11-28	$48.39	$48.39	$48.39	$48.39	$44.87	0
2016-11-25	$48.39	$48.39	$48.39	$48.39	$44.87	0
2016-11-23	$48.39	$48.39	$48.39	$48.39	$44.87	341
2016-11-22	$48.93	$48.93	$48.93	$48.93	$45.37	0
2016-11-21	$48.93	$48.93	$48.93	$48.93	$45.37	452
2016-11-18	$48.33	$48.33	$48.33	$48.33	$44.81	0
2016-11-17	$48.33	$48.33	$48.33	$48.33	$44.81	220
2016-11-16	$45.58	$45.58	$45.58	$45.58	$42.26	0
2016-11-15	$45.58	$45.58	$45.58	$45.58	$42.26	0
2016-11-14	$45.58	$45.58	$45.58	$45.58	$42.26	365
2016-11-11	$46.26	$46.54	$46.17	$46.17	$42.81	1,523
2016-11-10	$51.00	$51.00	$51.00	$51.00	$47.29	0
2016-11-09	$51.00	$51.00	$51.00	$51.00	$47.29	0
2016-11-08	$51.00	$51.00	$51.00	$51.00	$47.29	0
2016-11-07	$51.00	$51.00	$51.00	$51.00	$47.29	0
2016-11-04	$51.00	$51.00	$51.00	$51.00	$47.29	0
2016-11-03	$51.00	$51.00	$51.00	$51.00	$47.29	0
2016-11-02	$51.11	$51.11	$51.00	$51.00	$47.29	1,650
2016-11-01	$53.33	$53.33	$53.33	$53.33	$49.45	321
2016-10-31	$52.39	$52.39	$52.39	$52.39	$48.58	0
2016-10-28	$52.39	$52.39	$52.39	$52.39	$48.58	175
2016-10-27	$52.95	$52.95	$52.95	$52.95	$49.10	110
2016-10-26	$52.95	$52.95	$52.95	$52.95	$49.10	239
2016-10-25	$52.95	$52.95	$52.95	$52.95	$49.10	53
2016-10-24	$52.95	$52.95	$52.95	$52.95	$49.10	51
2016-10-21	$52.95	$52.95	$52.95	$52.95	$49.10	31
2016-10-20	$52.95	$52.95	$52.95	$52.95	$49.10	65
2016-10-19	$52.95	$52.95	$52.95	$52.95	$49.10	153
2016-10-18	$52.95	$52.95	$52.95	$52.95	$49.10	463
2016-10-17	$52.58	$52.58	$52.58	$52.58	$48.76	58
2016-10-14	$52.58	$52.58	$52.58	$52.58	$48.76	0
2016-10-13	$52.58	$52.58	$52.58	$52.58	$48.76	0
2016-10-12	$52.58	$52.58	$52.58	$52.58	$48.76	0
2016-10-11	$52.58	$52.58	$52.58	$52.58	$48.76	101
2016-10-10	$52.58	$52.58	$52.58	$52.58	$48.76	364
2016-10-07	$53.00	$53.00	$53.00	$53.00	$49.14	65
2016-10-06	$53.21	$53.21	$53.00	$53.00	$49.14	510
2016-10-05	$54.68	$54.68	$54.68	$54.68	$50.70	167
2016-10-04	$54.68	$54.68	$54.68	$54.68	$50.70	113
2016-10-03	$54.68	$54.68	$54.68	$54.68	$50.70	445
2016-09-30	$52.63	$52.63	$52.63	$52.63	$48.80	91
2016-09-29	$52.63	$52.63	$52.63	$52.63	$48.80	178
2016-09-28	$53.10	$53.10	$53.00	$53.00	$49.14	953
2016-09-27	$52.51	$52.51	$52.51	$52.51	$48.69	699
2016-09-26	$53.05	$53.05	$53.05	$53.05	$49.19	261
2016-09-23	$53.05	$53.05	$53.05	$53.05	$49.19	138
2016-09-22	$53.05	$53.05	$53.05	$53.05	$49.19	63
2016-09-21	$52.86	$53.05	$52.67	$53.05	$49.19	820
2016-09-20	$53.23	$53.23	$53.23	$53.23	$49.35	353
2016-09-19	$52.83	$52.83	$52.83	$52.83	$48.98	189
2016-09-16	$52.83	$52.83	$52.83	$52.83	$48.98	242
2016-09-15	$53.00	$53.00	$53.00	$53.00	$49.14	107
2016-09-14	$53.00	$53.00	$53.00	$53.00	$49.14	364
2016-09-13	$52.95	$52.95	$52.95	$52.95	$49.10	164
2016-09-12	$52.97	$52.97	$52.95	$52.95	$49.10	377
2016-09-09	$54.00	$54.00	$54.00	$54.00	$50.07	80
2016-09-08	$54.00	$54.00	$54.00	$54.00	$50.07	244
2016-09-07	$53.87	$53.87	$53.87	$53.87	$49.95	217
2016-09-06	$53.87	$53.87	$53.87	$53.87	$49.95	78
2016-09-02	$53.87	$53.87	$53.87	$53.87	$49.95	991
2016-09-01	$51.43	$51.43	$51.43	$51.43	$47.69	98
2016-08-31	$52.15	$52.15	$51.43	$51.43	$47.69	772
2016-08-30	$52.84	$52.84	$52.84	$52.84	$49.00	200
2016-08-29	$52.15	$52.84	$52.15	$52.84	$49.00	1,424
2016-08-26	$46.92	$46.92	$46.92	$46.92	$43.51	157
2016-08-25	$46.92	$46.92	$46.92	$46.92	$43.51	84
2016-08-24	$46.92	$46.92	$46.92	$46.92	$43.51	206
2016-08-23	$46.92	$46.92	$46.92	$46.92	$43.51	135
2016-08-22	$46.92	$46.92	$46.92	$46.92	$43.51	1,364
2016-08-19	$46.92	$46.92	$46.92	$46.92	$43.51	1,367
2016-08-18	$46.68	$46.77	$46.68	$46.77	$43.37	516
2016-08-17	$46.60	$46.60	$46.60	$46.60	$43.21	589
2016-08-16	$46.43	$46.43	$46.43	$46.43	$43.05	92
2016-08-15	$46.43	$46.43	$46.43	$46.43	$43.05	84
2016-08-12	$46.57	$46.57	$46.43	$46.43	$43.05	337
2016-08-11	$46.59	$46.59	$46.59	$46.59	$43.20	540
2016-08-10	$46.00	$46.00	$46.00	$46.00	$42.65	127
2016-08-09	$46.00	$46.00	$46.00	$46.00	$42.65	145
2016-08-08	$46.00	$46.00	$46.00	$46.00	$42.65	276
2016-08-05	$45.67	$46.70	$45.67	$45.67	$42.35	1,007
2016-08-04	$45.84	$45.84	$45.84	$45.84	$42.51	512
2016-08-03	$45.39	$45.44	$45.35	$45.35	$42.05	1,235
2016-08-02	$46.24	$46.24	$46.24	$46.24	$42.88	1,203
2016-08-01	$46.05	$46.05	$45.79	$45.79	$42.46	815
2016-07-29	$45.83	$45.83	$45.83	$45.83	$42.50	156
2016-07-28	$45.83	$45.83	$45.83	$45.83	$42.50	405
2016-07-27	$44.55	$44.55	$43.86	$44.55	$41.31	1,036
2016-07-26	$43.61	$43.61	$43.61	$43.61	$40.43	223
2016-07-25	$43.61	$43.61	$43.61	$43.61	$40.43	202
2016-07-22	$43.61	$43.61	$43.61	$43.61	$40.43	81
2016-07-21	$43.61	$43.61	$43.61	$43.61	$40.43	382
2016-07-20	$43.57	$43.57	$43.57	$43.57	$40.40	100
2016-07-19	$43.15	$43.57	$43.15	$43.57	$40.40	639
2016-07-18	$44.24	$44.24	$44.24	$44.24	$41.02	190
2016-07-15	$44.24	$44.24	$44.24	$44.24	$41.02	243
2016-07-14	$44.25	$44.25	$44.24	$44.24	$41.02	480
2016-07-13	$43.83	$43.83	$43.83	$43.83	$40.64	298
2016-07-12	$42.78	$42.78	$42.78	$42.78	$39.67	279
2016-07-11	$42.78	$42.78	$42.78	$42.78	$39.67	215
2016-07-08	$42.78	$42.78	$42.78	$42.78	$39.67	211
2016-07-07	$43.36	$43.36	$43.36	$43.36	$40.20	193
2016-07-06	$43.36	$43.36	$43.36	$43.36	$40.20	181
2016-07-05	$43.36	$43.36	$43.36	$43.36	$40.20	97
2016-07-01	$43.36	$43.36	$43.36	$43.36	$40.20	210
2016-06-30	$43.36	$43.36	$42.02	$42.02	$38.96	537
2016-06-29	$40.10	$40.10	$40.10	$40.10	$37.18	127
2016-06-28	$40.10	$40.10	$40.10	$40.10	$37.18	2,108
2016-06-27	$40.24	$40.24	$39.76	$40.10	$37.18	2,471
2016-06-24	$44.11	$44.11	$44.11	$44.11	$40.90	36
2016-06-23	$44.11	$44.11	$44.11	$44.11	$40.90	82
2016-06-22	$44.11	$44.11	$44.11	$44.11	$40.90	117
2016-06-21	$44.14	$44.74	$44.11	$44.11	$40.90	521
2016-06-20	$42.65	$42.65	$42.65	$42.65	$39.55	242
2016-06-17	$42.65	$42.65	$42.65	$42.65	$39.55	35
2016-06-16	$42.65	$42.65	$42.65	$42.65	$39.55	86
2016-06-15	$42.65	$42.65	$42.65	$42.65	$39.55	212
2016-06-14	$42.02	$42.02	$41.30	$41.30	$38.30	1,024
2016-06-13	$42.02	$44.25	$41.30	$44.25	$41.03	49
2016-06-10	$44.25	$44.25	$44.25	$44.25	$41.03	168
2016-06-09	$44.53	$44.83	$44.25	$44.25	$41.03	574
2016-06-08	$44.59	$45.32	$44.59	$45.32	$42.02	2,023
2016-06-07	$45.05	$45.05	$45.05	$45.05	$41.77	853
2016-06-06	$44.43	$44.43	$44.43	$44.43	$41.20	168
2016-06-03	$44.71	$44.71	$44.71	$44.71	$41.45	368
2016-06-02	$43.91	$43.91	$43.91	$43.91	$40.72	112
2016-06-01	$43.91	$43.91	$43.91	$43.91	$40.72	1,234
2016-05-31	$43.70	$43.94	$43.70	$43.94	$40.74	491
2016-05-27	$42.59	$42.59	$42.59	$42.59	$39.49	50
2016-05-26	$42.59	$42.59	$42.59	$42.59	$39.49	121
2016-05-25	$42.59	$42.59	$42.59	$42.59	$38.87	100
2016-05-24	$42.59	$42.59	$42.59	$42.59	$38.87	330
2016-05-23	$42.67	$42.67	$42.59	$42.59	$38.87	554
2016-05-20	$42.05	$42.21	$42.05	$42.10	$38.42	672
2016-05-19	$41.62	$41.62	$41.62	$41.62	$37.99	285
2016-05-18	$42.25	$42.25	$42.19	$42.19	$38.51	543
2016-05-17	$42.20	$42.20	$42.20	$42.20	$38.52	136
2016-05-16	$43.50	$43.50	$43.50	$43.50	$39.70	407
2016-05-13	$42.45	$42.45	$41.96	$41.96	$38.30	725
2016-05-10	$43.00	$43.00	$43.00	$43.00	$38.63	270
2016-05-09	$44.09	$44.09	$44.09	$44.09	$39.61	589
2016-05-06	$44.38	$44.38	$43.34	$43.34	$38.94	307
2016-05-05	$44.94	$44.94	$44.94	$44.94	$40.38	118
2016-05-04	$44.94	$44.94	$44.94	$44.94	$40.38	131
2016-05-03	$44.94	$44.94	$44.94	$44.94	$40.38	240
2016-05-02	$44.94	$44.94	$44.94	$44.94	$40.38	243
2016-04-29	$44.92	$44.92	$44.92	$44.92	$40.35	273
2016-04-28	$44.58	$44.58	$44.58	$44.58	$40.05	245
2016-04-27	$44.94	$44.97	$44.94	$44.97	$40.40	469
2016-04-26	$41.79	$41.90	$41.79	$41.90	$37.64	4,138
2016-04-25	$41.64	$41.89	$41.64	$41.67	$37.44	3,142
2016-04-22	$41.94	$42.03	$41.86	$41.86	$37.61	6,927
2016-04-21	$42.52	$42.59	$42.00	$42.04	$37.77	108,799
2016-04-20	$42.95	$42.95	$42.85	$42.85	$38.50	2,240
2016-04-19	$43.19	$43.19	$43.19	$43.19	$38.80	93
2016-04-18	$43.19	$43.19	$43.19	$43.19	$38.80	495
2016-04-15	$43.19	$43.19	$43.19	$43.19	$38.80	419
2016-04-14	$43.29	$43.29	$43.29	$43.29	$38.89	8
2016-04-13	$43.29	$43.29	$43.29	$43.29	$38.89	429
2016-04-12	$42.75	$42.75	$42.75	$42.75	$38.41	299
2016-04-11	$43.37	$43.37	$43.37	$43.37	$38.97	163
2016-04-08	$43.37	$43.37	$43.37	$43.37	$38.97	82
2016-04-07	$43.37	$43.37	$43.37	$43.37	$38.97	104
2016-04-06	$43.37	$43.37	$43.37	$43.37	$38.97	366
2016-04-05	$43.37	$43.37	$43.37	$43.37	$38.97	262
2016-04-04	$42.95	$42.95	$42.95	$42.95	$38.59	169
2016-04-01	$42.95	$42.95	$42.95	$42.95	$38.59	143
2016-03-31	$42.95	$42.95	$42.95	$42.95	$38.59	0
2016-03-30	$42.95	$42.95	$42.95	$42.95	$38.59	0
2016-03-29	$42.95	$42.95	$42.95	$42.95	$38.59	0
2016-03-28	$42.95	$42.95	$42.95	$42.95	$38.59	189
2016-03-24	$42.66	$42.66	$42.51	$42.51	$38.19	527
2016-03-23	$42.78	$42.78	$42.78	$42.78	$38.44	276
2016-03-22	$42.79	$42.79	$42.79	$42.79	$38.44	187
2016-03-21	$42.79	$42.79	$42.79	$42.79	$38.44	104
2016-03-18	$42.79	$42.79	$42.79	$42.79	$38.44	256
2016-03-17	$43.40	$43.40	$43.14	$43.14	$38.76	575
2016-03-16	$43.75	$43.86	$43.75	$43.86	$39.41	752
2016-03-15	$42.82	$42.82	$42.82	$42.82	$38.47	1,001
2016-03-14	$42.27	$42.27	$42.27	$42.27	$37.98	252
2016-03-11	$42.56	$42.80	$42.31	$42.35	$38.05	1,193
2016-03-10	$42.20	$42.20	$42.20	$42.20	$37.91	220
2016-03-09	$41.59	$41.59	$41.49	$41.49	$37.28	482
2016-03-08	$40.54	$40.54	$40.15	$40.15	$36.07	1,870
2016-03-07	$40.37	$40.87	$40.37	$40.87	$36.72	330
2016-03-04	$39.63	$39.76	$39.63	$39.65	$35.62	54,649
2016-03-03	$38.81	$38.81	$38.81	$38.81	$34.87	43
2016-03-02	$38.81	$38.81	$38.81	$38.81	$34.87	283
2016-03-01	$38.40	$38.40	$38.40	$38.40	$34.50	266
2016-02-29	$38.30	$38.40	$38.30	$38.40	$34.50	1,307
2016-02-26	$38.90	$38.90	$38.04	$38.06	$34.19	23,150
2016-02-25	$39.01	$39.59	$39.01	$39.57	$35.55	48,544
2016-02-24	$38.96	$39.87	$38.96	$39.01	$35.05	80,894
2016-02-23	$40.20	$40.20	$39.05	$39.15	$35.17	51,612
2016-02-22	$40.32	$40.32	$39.65	$39.65	$35.62	906
2016-02-19	$40.18	$40.18	$40.18	$40.18	$36.10	348
2016-02-18	$41.48	$41.48	$40.59	$41.35	$37.15	2,515
2016-02-17	$40.54	$40.54	$39.95	$39.95	$35.89	987
2016-02-16	$39.10	$39.10	$39.10	$39.10	$35.13	853
2016-02-12	$39.32	$39.43	$38.30	$39.43	$35.42	1,576
2016-02-11	$39.40	$39.40	$39.40	$39.40	$35.40	431
2016-02-10	$40.12	$40.12	$39.48	$39.49	$35.48	1,659
2016-02-09	$39.62	$39.62	$39.62	$39.62	$35.60	696
2016-02-08	$39.74	$39.74	$39.74	$39.74	$35.71	1,023
2016-02-05	$41.70	$41.70	$41.55	$41.55	$37.33	1,275
2016-02-04	$42.20	$42.73	$42.20	$42.20	$37.91	1,079
2016-02-03	$41.88	$42.39	$41.88	$42.39	$38.09	798
2016-02-02	$42.27	$42.27	$42.27	$42.27	$37.98	398
2016-02-01	$42.20	$42.20	$42.20	$42.20	$37.91	676
2016-01-29	$41.09	$42.07	$41.09	$41.40	$37.20	2,064
2016-01-28	$41.39	$41.77	$41.39	$41.77	$37.53	3,794
2016-01-27	$41.55	$41.55	$41.49	$41.49	$37.27	677
2016-01-26	$41.26	$41.52	$41.26	$41.52	$37.30	442
2016-01-25	$41.38	$41.64	$40.96	$41.64	$37.41	566
2016-01-22	$40.82	$40.82	$40.77	$40.78	$36.64	1,201
2016-01-21	$39.29	$39.29	$38.82	$38.82	$34.88	1,349
2016-01-20	$39.37	$39.37	$39.37	$39.37	$35.37	337
2016-01-19	$40.12	$40.12	$39.37	$39.37	$35.37	2,936
2016-01-15	$39.80	$39.80	$39.80	$39.80	$35.76	0
2016-01-14	$39.23	$39.80	$39.23	$39.80	$35.76	1,005
2016-01-13	$40.50	$40.50	$40.00	$40.00	$35.94	911
2016-01-12	$40.78	$40.78	$40.49	$40.58	$36.46	723
2016-01-11	$40.34	$40.34	$39.72	$39.72	$35.69	787
2016-01-08	$40.05	$40.05	$40.05	$40.05	$35.98	188
2016-01-07	$40.51	$40.51	$39.59	$40.05	$35.98	1,415
2016-01-06	$39.86	$39.86	$39.86	$39.86	$35.81	421
2016-01-05	$40.37	$40.37	$40.12	$40.19	$36.11	776
2016-01-04	$42.41	$42.41	$42.41	$42.41	$38.10	290
2015-12-31	$42.41	$42.41	$42.41	$42.41	$38.10	214
2015-12-30	$42.22	$42.22	$42.22	$42.22	$37.93	246
2015-12-29	$42.30	$42.30	$42.30	$42.30	$38.00	78
2015-12-28	$41.45	$42.30	$41.45	$42.30	$38.00	4,942
2015-12-24	$41.80	$42.26	$41.80	$41.80	$37.55	1,891
2015-12-23	$41.73	$42.05	$41.73	$42.05	$37.78	4,506
2015-12-22	$41.41	$41.41	$41.41	$41.41	$37.20	191
2015-12-21	$41.52	$41.52	$41.41	$41.41	$37.20	575
2015-12-18	$41.74	$42.00	$41.70	$41.70	$37.47	2,641
2015-12-17	$42.49	$42.49	$42.49	$42.49	$38.17	589
2015-12-16	$40.38	$40.38	$40.38	$40.38	$36.28	345
2015-12-15	$40.98	$40.98	$40.38	$40.38	$36.28	2,492
2015-12-14	$40.81	$41.55	$40.81	$41.55	$37.33	3,348
2015-12-11	$41.08	$41.08	$41.08	$41.08	$36.91	412
2015-12-10	$41.86	$41.87	$41.28	$41.87	$37.62	755
2015-12-09	$41.92	$41.92	$41.81	$41.81	$37.56	347
2015-12-08	$41.88	$41.88	$41.88	$41.88	$37.63	197
2015-12-07	$41.84	$41.88	$41.84	$41.88	$37.63	632
2015-12-04	$41.25	$41.25	$41.25	$41.25	$37.06	420
2015-12-03	$41.25	$41.25	$41.25	$41.25	$37.06	334
2015-12-02	$40.81	$40.81	$40.81	$40.81	$36.67	372
2015-12-01	$40.81	$41.40	$40.81	$41.40	$37.19	359
2015-11-30	$40.90	$41.67	$40.90	$41.67	$37.43	453
2015-11-27	$41.35	$41.35	$41.35	$41.35	$37.15	298
2015-11-25	$41.32	$41.32	$40.42	$40.42	$36.32	883
2015-11-24	$40.14	$40.14	$40.14	$40.14	$36.06	91
2015-11-23	$40.14	$40.14	$40.14	$40.14	$36.06	140
2015-11-20	$40.14	$40.14	$40.14	$40.14	$36.06	1,113
2015-11-19	$40.99	$40.99	$40.99	$40.99	$36.83	299
2015-11-18	$39.91	$39.91	$39.91	$39.91	$35.86	523
2015-11-17	$40.34	$40.34	$40.34	$40.34	$36.24	280
2015-11-16	$40.63	$40.63	$39.94	$39.94	$35.88	0
2015-11-13	$40.63	$40.63	$39.94	$39.94	$35.88	670
2015-11-12	$39.20	$40.24	$39.20	$40.04	$35.97	2,081
2015-11-11	$38.49	$38.49	$38.49	$38.49	$34.58	504
2015-11-10	$38.43	$38.47	$38.36	$38.36	$34.46	1,664
2015-11-09	$38.45	$38.45	$37.95	$37.95	$34.10	450
2015-11-06	$38.90	$38.90	$38.25	$38.45	$34.54	0
2015-11-05	$38.90	$38.90	$38.25	$38.45	$34.54	1,761
2015-11-04	$39.22	$39.22	$39.22	$39.22	$35.24	0
2015-11-03	$39.22	$39.22	$39.22	$39.22	$35.24	219
2015-11-02	$39.46	$39.78	$39.46	$39.78	$35.74	729
2015-10-30	$39.33	$39.44	$39.33	$39.44	$35.43	3,407
2015-10-29	$38.42	$38.42	$38.42	$38.42	$34.52	0
2015-10-28	$38.42	$38.42	$38.42	$38.42	$34.52	897
2015-10-27	$38.54	$38.71	$38.54	$38.71	$34.78	717
2015-10-26	$38.89	$38.89	$38.50	$38.50	$34.59	810
2015-10-23	$38.40	$38.40	$38.09	$38.09	$34.22	1,152
2015-10-22	$38.07	$38.07	$37.99	$37.99	$34.13	262
2015-10-21	$38.56	$38.56	$38.56	$38.56	$34.64	1,414
2015-10-20	$38.95	$39.15	$38.95	$39.00	$35.04	1,402
2015-10-19	$38.51	$38.51	$38.51	$38.51	$34.60	1,470
2015-10-16	$38.30	$38.30	$38.30	$38.30	$34.41	199
2015-10-15	$38.30	$38.30	$38.30	$38.30	$34.41	947
2015-10-14	$38.27	$38.27	$38.27	$38.27	$34.38	0
2015-10-13	$38.27	$38.27	$38.27	$38.27	$34.38	508
2015-10-12	$37.77	$37.77	$37.77	$37.77	$33.93	0
2015-10-09	$37.77	$37.77	$37.77	$37.77	$33.93	166
2015-10-08	$38.27	$38.50	$37.64	$38.50	$34.59	556
2015-10-07	$37.45	$37.45	$37.45	$37.45	$33.65	395
2015-10-06	$38.90	$38.90	$38.23	$38.23	$34.35	590
2015-10-05	$38.64	$38.64	$38.30	$38.59	$34.67	13,625
2015-10-02	$38.03	$38.03	$38.03	$38.03	$34.16	208
2015-10-01	$37.78	$37.78	$37.78	$37.78	$33.94	398
2015-09-30	$37.25	$37.25	$37.19	$37.19	$33.41	631
2015-09-29	$37.22	$37.50	$37.22	$37.50	$33.69	0
2015-09-28	$37.22	$37.50	$37.22	$37.50	$33.69	327
2015-09-25	$37.67	$37.85	$37.67	$37.85	$34.01	290
2015-09-24	$36.75	$36.79	$36.28	$36.79	$33.06	1,520
2015-09-23	$36.35	$36.94	$36.35	$36.94	$33.19	414
2015-09-22	$36.09	$36.43	$35.84	$35.84	$32.20	963
2015-09-21	$36.54	$36.54	$36.54	$36.54	$32.83	425
2015-09-18	$37.53	$37.59	$37.14	$37.14	$33.37	576
2015-09-17	$36.90	$36.90	$36.90	$36.90	$33.15	520
2015-09-16	$36.51	$36.85	$36.51	$36.85	$33.11	3,113
2015-09-15	$36.45	$36.45	$36.21	$36.34	$32.65	2,287
2015-09-14	$36.28	$36.69	$36.17	$36.69	$32.97	1,476
2015-09-11	$36.61	$36.61	$36.61	$36.61	$32.89	662
2015-09-10	$36.36	$37.08	$36.36	$37.02	$33.26	7,253
2015-09-09	$36.40	$36.98	$36.40	$36.98	$33.23	1,864
2015-09-08	$34.63	$34.99	$34.63	$34.99	$31.43	0
2015-09-04	$34.63	$34.99	$34.63	$34.99	$31.43	0
2015-09-03	$34.63	$34.99	$34.63	$34.99	$31.43	537
2015-09-02	$34.59	$34.63	$34.59	$34.63	$31.11	622
2015-09-01	$34.81	$34.86	$34.81	$34.82	$31.28	999
2015-08-31	$35.13	$35.14	$35.13	$35.14	$31.57	1,605
2015-08-28	$35.23	$35.30	$35.23	$35.26	$31.68	860
2015-08-27	$35.65	$35.85	$35.65	$35.85	$32.21	1,694
2015-08-26	$34.94	$34.94	$34.40	$34.40	$30.91	1,194
2015-08-25	$35.57	$35.97	$35.08	$35.08	$31.52	692
2015-08-24	$34.79	$34.79	$34.60	$34.60	$31.08	1,055
2015-08-21	$34.68	$34.85	$34.13	$34.13	$30.66	608
2015-08-20	$34.38	$34.38	$34.38	$34.38	$30.89	434

Teleperformance (TLPFY) News Headlines

Recent Teleperformance (TLPFY) News

Similar Companies to Teleperformance (TLPFY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Teleperformance (TLPFY) Exchange: PINK

$42.24 ($0.21) 0.50%

Teleperformance - Daily Information

About Teleperformance (TLPFY)

Invest in Teleperformance (TLPFY)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Historical Stock Data for Teleperformance (TLPFY)

Teleperformance (TLPFY) News Headlines

Recent Teleperformance (TLPFY) News

Similar Companies to Teleperformance (TLPFY) in the None Industry