Walker & Dunlop Inc (WD) Stock Profile

Data as of Jan. 14, 2022

$145.01 ($-3.48) -2.34%

Walker & Dunlop Inc - Daily Information

Click for more stock information on Walker & Dunlop Inc.

Daily Information	Data
Date	Jan. 14, 2022
Open	$146.31
Previous Close	$145.01
High	$146.60
Low	$143.52
Adjusted Open	$146.31
Previous Adjusted Close	$145.01
Adjusted High	$146.60
Adjusted Low	$143.52

Invest in Walker & Dunlop Inc (WD)

Get FREE $20 in stock when you join Stash!

Get your 2 free stocks today!

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

Key People Walker & Dunlop Inc

Employee	Position
William M. Walker	Chairman & Chief Executive Officer
Howard W. Smith	President & Director
Stephen P. Theobald	Chief Financial Officer & Executive Vice President
Aaron J. Perlis	Chief Technology Officer & Executive VP
Patrick Keefe	Vice President-Debt Capital Markets
Paul Garner	Vice President-Capital Markets
Tim Noonan	Managing Director
Dave Hendrickson	Managing Director
Pat Modig	Senior Vice President
Kris Mikkelsen	Executive Vice President
Gregory West	Senior Vice President
John Banas	Senior Vice President & Managing Director
Jeremy Pino	Director
Livingston Hessam	Director
Marty McGrogan	Director
Robert Quarton	Structured Finance Specialist
Abe Katz	Senior Managing Director
David M. Rosenberg	Senior Managing Director
Stephen Farnsworth	Senior Managing Director
Joe Hercenberg	Managing Director
David B. Gahagan	Senior Director
David Hung	Assistant Vice President
Jeremy Nussbaum	Senior Director
Trevor Blood	Director-Capital Markets
Gregory Richardson	Managing Director
Shannon Hersker	Director-Capital Markets Group
Jeff Hudson	Managing Director
Keaton G. Merrell	Managing Director
Jeffrey Berger	Director
Steven Hinds	Senior Director
Ralph Wurzburger	Director
Jacob Y. Cohen	Director-Capital Markets
Andrew Westling	Associate Director
Taylor Williams	Managing Director
Mark Silbersher	Senior Vice President
Kevin Burkhalter	Senior Director
Stuart Wernick	Managing Director
Alfie I. Means	Managing Director
Wilson Rogers	Senior Director
Sheri Thompson	Executive Vice President
David Levy	Chief Credit Officer & Executive Vice President
John Ducey	Co-Chief Production Officer
Greg Florkowski	Executive VP & Head-Business Development
William F. Wein	Senior Vice President-Capital Markets
Alison Williams	Co-Chief Production Officer & Senior VP
Ralph Lowen	Managing Director
Scott Becker	Director
Thomas Toland	Senior Vice President
Brian Casey	Senior VP & Head-Lending Activities
Donald P. King	Executive VP & Group Head-Multifamily Finance
Matthew Baldwin	Director-Florida Office
Hal Reinauer	Vice President
Mark Strauss	Managing Director-Capital Markets
Cliff B. Carnes	Senior Vice President-Capital Markets West
Jamie Butler	Managing Director
Heather McClure	Vice President
Albert G. Rex	Managing Director
John Gilmore	Managing Director & Senior Vice Resident
Sandor Biderman	Senior Vice president
Mitchell Resnick	Treasurer & Senior Vice President
Susan B. Weber	Chief Marketing Officer & Executive VP-Marketing
Scott Spencer	Senior Vice President-Internal Audit
Kelsey Duffey	Vice President-Investor Relations
Paula A. Pryor	Chief Human Resources Officer & Executive VP
Richard M. Lucas	Secretary, Executive VP & General Counsel
Donna C. Wells	Independent Director
Michael Warren	Independent Director
John E. Rice	Independent Director
Alan J. Bowers	Lead Independent Director
Dana L. Schmaltz	Independent Director
Michael D. Malone	Independent Director
Ellen D. Levy	Independent Director

Company Profile Walker & Dunlop Inc

Exchange: NYSE

IPO Date: Dec. 15, 2010

Employees: 999

Sector: Financial Services

Industry: Mortgage Finance

Website: Walker & Dunlop Inc Website

Address: 7501 Wisconsin Avenue, Bethesda, MD, United States, 20814

Historical Stock Data for Walker & Dunlop Inc (WD)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-01-14	$146.31	$146.60	$143.52	$145.01	$145.01	99,365
2022-01-13	$151.72	$152.99	$148.10	$148.49	$148.49	82,909
2022-01-12	$151.17	$152.21	$149.04	$150.41	$150.41	86,803
2022-01-11	$149.62	$150.46	$147.00	$150.31	$150.31	64,600
2022-01-10	$148.54	$149.18	$145.76	$148.78	$148.78	157,324
2022-01-07	$148.27	$149.67	$146.53	$148.56	$148.56	77,152
2022-01-06	$147.37	$150.64	$146.99	$148.68	$148.68	178,675
2022-01-05	$150.00	$153.10	$146.70	$146.98	$146.98	109,567
2022-01-04	$150.27	$153.00	$149.17	$152.33	$152.33	230,237
2022-01-03	$151.70	$153.44	$148.31	$149.13	$149.13	118,134
2021-12-31	$148.77	$151.52	$148.77	$150.88	$150.88	60,747
2021-12-30	$150.82	$151.46	$149.44	$149.59	$149.59	82,080
2021-12-29	$152.95	$153.57	$149.79	$150.41	$150.41	93,870
2021-12-28	$152.72	$154.53	$150.98	$152.29	$152.29	71,975
2021-12-27	$150.30	$152.85	$149.02	$152.81	$152.81	104,045
2021-12-23	$148.48	$150.25	$148.18	$149.42	$149.42	51,438
2021-12-22	$145.21	$147.71	$144.92	$147.67	$147.67	61,023
2021-12-21	$141.62	$145.56	$141.62	$144.73	$144.73	121,430
2021-12-20	$138.92	$140.52	$136.66	$140.24	$140.24	195,141
2021-12-17	$141.40	$143.45	$138.55	$141.38	$141.38	325,956
2021-12-16	$144.66	$145.90	$141.34	$142.59	$142.59	123,580
2021-12-15	$140.78	$143.74	$139.29	$143.30	$143.30	216,611
2021-12-14	$144.99	$145.00	$140.87	$141.41	$141.41	171,174
2021-12-13	$148.76	$149.99	$145.30	$145.49	$145.49	84,644
2021-12-10	$150.55	$150.55	$148.21	$150.18	$150.18	59,824
2021-12-09	$150.54	$152.33	$149.99	$150.00	$150.00	65,834
2021-12-08	$151.42	$153.14	$150.05	$152.17	$152.17	52,459
2021-12-07	$151.87	$153.77	$150.60	$151.09	$151.09	63,367
2021-12-06	$146.65	$151.47	$146.51	$150.29	$150.29	95,445
2021-12-03	$150.61	$151.57	$145.79	$146.65	$146.65	179,876
2021-12-02	$143.47	$150.41	$142.68	$149.54	$149.54	98,381
2021-12-01	$144.64	$145.10	$141.32	$142.48	$142.48	207,142
2021-11-30	$141.46	$143.01	$139.58	$140.69	$140.69	111,621
2021-11-29	$147.97	$148.62	$143.69	$143.85	$143.85	90,293
2021-11-26	$149.81	$150.87	$143.65	$144.88	$144.88	115,400
2021-11-24	$153.72	$155.00	$152.31	$153.02	$153.02	99,500
2021-11-23	$154.24	$155.67	$152.34	$154.90	$154.90	99,046
2021-11-22	$152.59	$156.77	$152.59	$153.83	$153.83	111,043
2021-11-19	$149.25	$154.07	$149.20	$151.60	$151.60	108,454
2021-11-18	$146.67	$150.95	$146.30	$150.94	$150.94	113,565
2021-11-17	$147.30	$148.55	$145.33	$147.45	$146.96	80,827
2021-11-16	$148.21	$150.01	$147.76	$148.37	$147.88	91,939
2021-11-15	$149.37	$149.37	$147.43	$148.17	$147.68	76,914
2021-11-12	$149.82	$149.86	$146.37	$148.35	$147.86	65,241
2021-11-11	$148.15	$149.15	$147.31	$148.77	$148.28	56,524
2021-11-10	$147.70	$149.62	$147.50	$147.79	$147.30	96,986
2021-11-09	$147.87	$149.67	$147.52	$147.90	$147.41	86,584
2021-11-08	$147.47	$149.80	$146.65	$147.81	$147.32	145,926
2021-11-05	$145.38	$147.87	$144.56	$145.49	$145.01	157,338
2021-11-04	$138.00	$143.91	$135.83	$143.86	$143.39	212,416
2021-11-03	$129.00	$134.43	$128.86	$134.08	$133.64	225,966
2021-11-02	$131.00	$131.00	$129.10	$129.71	$129.28	63,968
2021-11-01	$131.00	$132.50	$130.60	$130.98	$130.55	106,154
2021-10-29	$130.25	$131.93	$129.28	$130.07	$129.64	77,686
2021-10-28	$128.75	$130.60	$128.30	$130.07	$129.64	107,968
2021-10-27	$128.22	$129.69	$127.36	$128.36	$127.94	204,624
2021-10-26	$128.88	$130.00	$128.23	$128.87	$128.44	131,441
2021-10-25	$127.83	$128.84	$126.07	$128.83	$128.40	122,794
2021-10-22	$125.80	$127.35	$125.00	$126.59	$126.17	84,770
2021-10-21	$128.07	$128.53	$125.38	$125.75	$125.33	115,191
2021-10-20	$126.23	$127.80	$125.31	$127.13	$126.71	84,409
2021-10-19	$126.86	$126.93	$125.65	$126.29	$125.87	57,500
2021-10-18	$126.27	$127.64	$125.76	$125.97	$125.55	78,025
2021-10-15	$130.27	$130.35	$126.34	$126.34	$125.92	92,940
2021-10-14	$126.57	$128.43	$125.24	$128.36	$127.94	94,697
2021-10-13	$123.92	$125.88	$122.26	$125.22	$124.81	129,143
2021-10-12	$119.64	$124.76	$118.90	$124.05	$123.64	187,730
2021-10-11	$119.77	$120.94	$118.84	$119.46	$119.07	98,423
2021-10-08	$119.27	$120.19	$118.46	$119.31	$118.92	54,481
2021-10-07	$120.41	$122.18	$118.82	$119.27	$118.88	140,697
2021-10-06	$117.62	$118.78	$116.00	$118.57	$118.18	99,045
2021-10-05	$116.91	$119.46	$115.82	$119.11	$118.72	136,853
2021-10-04	$115.50	$117.50	$115.48	$116.27	$115.89	86,075
2021-10-01	$113.15	$117.59	$112.52	$116.24	$115.86	170,826
2021-09-30	$112.00	$114.97	$112.00	$113.50	$113.13	151,188
2021-09-29	$112.49	$112.49	$109.58	$111.44	$111.07	98,158
2021-09-28	$115.42	$115.74	$111.24	$111.55	$111.18	109,689
2021-09-27	$112.72	$116.70	$112.65	$115.27	$114.89	102,233
2021-09-24	$113.25	$114.18	$112.20	$112.26	$111.89	98,773
2021-09-23	$112.31	$114.47	$111.60	$113.23	$112.86	93,560
2021-09-22	$109.25	$111.92	$109.07	$111.11	$110.74	117,036
2021-09-21	$109.65	$109.80	$107.33	$108.52	$108.16	99,018
2021-09-20	$109.52	$109.52	$106.78	$108.51	$108.15	181,203
2021-09-17	$114.92	$115.52	$110.77	$111.92	$111.55	612,052
2021-09-16	$114.95	$115.19	$112.51	$113.96	$113.58	145,416
2021-09-15	$111.00	$114.40	$110.08	$114.03	$113.65	201,586
2021-09-14	$112.00	$112.00	$110.12	$110.78	$110.41	132,086
2021-09-13	$111.06	$112.19	$109.39	$112.00	$111.63	162,293
2021-09-10	$112.23	$112.23	$109.78	$111.05	$110.68	142,497
2021-09-09	$112.21	$112.75	$110.22	$111.69	$111.32	121,412
2021-09-08	$110.67	$113.49	$110.39	$111.92	$111.55	183,020
2021-09-07	$110.95	$112.77	$110.09	$110.99	$110.62	134,928
2021-09-03	$112.03	$112.03	$110.28	$111.12	$110.75	120,658
2021-09-02	$110.13	$113.42	$109.35	$112.75	$112.38	182,531
2021-09-01	$110.84	$111.79	$108.50	$110.18	$109.82	190,343
2021-08-31	$102.60	$112.00	$102.28	$111.05	$110.68	290,610
2021-08-30	$103.00	$103.00	$101.42	$102.02	$101.68	79,792
2021-08-27	$100.51	$103.14	$100.51	$102.98	$102.64	155,103
2021-08-26	$101.45	$102.25	$99.51	$99.82	$99.49	81,179
2021-08-25	$99.47	$101.83	$99.47	$101.28	$100.95	74,254
2021-08-24	$100.69	$101.26	$99.08	$99.16	$98.83	77,646
2021-08-23	$99.76	$101.17	$99.45	$100.69	$100.36	124,408
2021-08-20	$96.68	$99.76	$96.67	$99.51	$99.18	111,080
2021-08-19	$97.00	$97.54	$95.60	$97.06	$96.74	126,112
2021-08-18	$98.27	$99.04	$97.50	$97.87	$97.55	92,670
2021-08-17	$98.71	$99.36	$97.68	$99.03	$98.20	94,779
2021-08-16	$99.49	$100.81	$98.67	$99.95	$99.11	85,221
2021-08-13	$100.86	$101.10	$100.24	$100.77	$99.93	51,029
2021-08-12	$101.93	$102.00	$100.07	$100.45	$99.61	79,294
2021-08-11	$102.24	$102.68	$100.95	$102.57	$101.71	64,030
2021-08-10	$100.22	$102.55	$99.27	$102.35	$101.49	99,383
2021-08-09	$103.36	$103.60	$100.77	$100.78	$99.94	88,275
2021-08-06	$104.93	$105.80	$103.56	$103.56	$102.69	117,305
2021-08-05	$102.67	$104.03	$101.00	$103.35	$102.49	133,705
2021-08-04	$100.64	$103.55	$100.51	$102.45	$101.59	100,949
2021-08-03	$101.94	$102.13	$100.25	$101.84	$100.99	130,200
2021-08-02	$103.68	$106.67	$101.72	$102.04	$101.19	99,418
2021-07-30	$104.03	$105.71	$103.06	$103.48	$102.61	91,714
2021-07-29	$104.60	$105.95	$104.51	$104.56	$103.69	60,602
2021-07-28	$102.45	$104.15	$100.49	$103.31	$102.45	93,638
2021-07-27	$101.26	$101.90	$99.80	$101.51	$100.66	89,348
2021-07-26	$102.97	$103.70	$101.69	$102.31	$101.45	64,524
2021-07-23	$101.76	$102.36	$100.65	$102.07	$101.22	66,476
2021-07-22	$103.38	$103.38	$99.79	$100.47	$99.63	54,793
2021-07-21	$102.21	$104.12	$102.21	$103.38	$102.51	80,999
2021-07-20	$98.62	$103.41	$98.62	$101.54	$100.69	161,211
2021-07-19	$99.10	$99.28	$97.71	$98.15	$97.33	193,180
2021-07-16	$101.61	$102.10	$99.85	$100.59	$99.75	135,948
2021-07-15	$98.25	$101.28	$98.20	$100.46	$99.62	114,057
2021-07-14	$99.60	$100.70	$98.09	$98.51	$97.69	140,266
2021-07-13	$100.80	$100.80	$98.15	$98.41	$97.59	96,408
2021-07-12	$100.04	$102.16	$99.53	$101.41	$100.56	93,342
2021-07-09	$98.89	$101.31	$98.01	$101.20	$100.35	126,835
2021-07-08	$98.04	$99.68	$96.61	$97.47	$96.65	117,450
2021-07-07	$99.73	$101.58	$98.81	$100.00	$99.16	115,547
2021-07-06	$102.41	$102.55	$99.61	$100.23	$99.39	97,964
2021-07-02	$104.20	$104.20	$103.03	$103.05	$102.19	86,648
2021-07-01	$104.70	$104.93	$103.27	$104.46	$103.59	119,864
2021-06-30	$104.03	$105.47	$104.03	$104.38	$103.51	98,420
2021-06-29	$105.25	$106.09	$103.89	$104.81	$103.93	77,282
2021-06-28	$106.88	$107.20	$103.53	$104.63	$103.75	150,054
2021-06-25	$109.30	$109.30	$107.13	$107.17	$106.27	322,334
2021-06-24	$108.60	$109.05	$107.30	$108.31	$107.40	125,373
2021-06-23	$106.80	$107.96	$105.60	$107.30	$106.40	145,695
2021-06-22	$105.82	$106.86	$103.84	$106.46	$105.57	97,940
2021-06-21	$103.56	$106.25	$103.28	$105.79	$104.90	105,764
2021-06-18	$103.54	$104.69	$102.70	$103.30	$102.44	334,021
2021-06-17	$106.72	$106.72	$104.20	$105.04	$104.16	132,350
2021-06-16	$104.89	$106.84	$104.85	$106.15	$105.26	102,870
2021-06-15	$103.75	$107.99	$103.60	$106.14	$105.25	178,563
2021-06-14	$100.88	$102.91	$100.88	$102.71	$101.85	159,533
2021-06-11	$100.82	$101.31	$99.91	$100.88	$100.04	90,762
2021-06-10	$103.39	$103.87	$99.75	$99.83	$98.99	101,833
2021-06-09	$103.56	$103.75	$102.11	$102.19	$101.33	96,172
2021-06-08	$100.93	$103.57	$100.82	$103.25	$102.39	113,448
2021-06-07	$101.78	$101.99	$100.10	$101.49	$100.64	79,171
2021-06-04	$100.00	$101.47	$99.13	$100.91	$100.07	109,832
2021-06-03	$99.42	$99.90	$97.26	$99.57	$98.74	99,370
2021-06-02	$102.69	$102.69	$99.34	$99.72	$98.89	115,867
2021-06-01	$102.14	$103.05	$100.01	$101.80	$100.95	134,629
2021-05-28	$101.40	$102.19	$100.00	$101.54	$100.69	84,832
2021-05-27	$101.38	$102.13	$100.49	$101.14	$100.29	139,742
2021-05-26	$98.00	$101.06	$98.00	$100.23	$99.39	133,935
2021-05-25	$100.61	$101.83	$97.36	$97.44	$96.62	134,066
2021-05-24	$99.88	$100.23	$98.88	$100.13	$99.29	116,161
2021-05-21	$100.45	$100.46	$97.91	$98.78	$97.95	115,868
2021-05-20	$98.44	$99.56	$97.32	$99.17	$98.34	100,108
2021-05-19	$96.61	$98.98	$95.51	$98.67	$97.84	100,762
2021-05-18	$100.42	$101.03	$98.75	$98.90	$97.58	93,079
2021-05-17	$99.93	$100.44	$98.63	$100.38	$99.04	97,446
2021-05-14	$100.51	$101.87	$100.00	$101.60	$100.24	142,162
2021-05-13	$96.98	$101.03	$96.57	$100.07	$98.73	146,549
2021-05-12	$99.31	$99.58	$96.37	$96.42	$95.13	231,067
2021-05-11	$98.80	$99.76	$97.33	$99.32	$97.99	132,469
2021-05-10	$104.55	$104.55	$100.27	$100.28	$98.94	184,055
2021-05-07	$99.78	$104.89	$99.29	$104.46	$103.06	284,732
2021-05-06	$109.00	$110.00	$95.01	$100.73	$99.38	778,189
2021-05-05	$114.27	$114.77	$113.01	$113.23	$111.72	107,443
2021-05-04	$112.94	$114.52	$111.50	$113.69	$112.17	175,155
2021-05-03	$112.70	$114.56	$111.53	$113.02	$111.51	314,227
2021-04-30	$111.95	$112.80	$109.55	$110.85	$109.37	155,029
2021-04-29	$112.30	$114.68	$111.73	$112.71	$111.20	105,149
2021-04-28	$111.59	$112.27	$109.72	$110.67	$109.19	94,078
2021-04-27	$111.53	$111.97	$110.01	$111.56	$110.07	88,837
2021-04-26	$109.99	$111.55	$109.99	$110.73	$109.25	83,096
2021-04-23	$105.00	$110.34	$104.63	$109.12	$107.66	122,607
2021-04-22	$106.81	$107.05	$104.55	$105.30	$103.89	138,380
2021-04-21	$106.39	$107.93	$104.63	$106.45	$105.03	172,216
2021-04-20	$109.89	$110.39	$105.75	$106.56	$105.14	150,061
2021-04-19	$109.78	$111.12	$109.22	$110.03	$108.56	129,514
2021-04-16	$110.39	$111.45	$109.82	$110.97	$109.49	123,527
2021-04-15	$108.41	$109.10	$106.10	$108.75	$107.30	106,027
2021-04-14	$107.49	$111.24	$107.03	$107.96	$106.52	141,511
2021-04-13	$107.01	$108.50	$105.85	$106.97	$105.54	119,327
2021-04-12	$106.68	$109.39	$106.04	$108.03	$106.59	117,863
2021-04-09	$106.71	$106.87	$105.25	$106.61	$105.18	101,502
2021-04-08	$104.75	$107.29	$104.11	$106.59	$105.17	125,055
2021-04-07	$106.46	$107.21	$104.02	$104.26	$102.87	121,740
2021-04-06	$108.00	$109.29	$106.51	$107.19	$105.76	226,050
2021-04-05	$106.64	$109.05	$105.94	$108.14	$106.69	205,706
2021-04-01	$103.05	$105.34	$103.05	$105.28	$103.87	128,097
2021-03-31	$103.15	$104.48	$102.30	$102.74	$101.37	199,836
2021-03-30	$100.75	$103.48	$100.16	$102.96	$101.58	93,426
2021-03-29	$103.60	$104.63	$99.68	$100.95	$99.60	150,860
2021-03-26	$104.47	$104.88	$102.62	$104.60	$103.20	139,116
2021-03-25	$98.51	$103.75	$97.22	$103.00	$101.62	198,940
2021-03-24	$103.99	$105.68	$99.40	$99.50	$98.17	222,698
2021-03-23	$98.73	$102.19	$98.17	$100.65	$99.30	294,542
2021-03-22	$102.25	$102.76	$97.58	$99.88	$98.54	185,332
2021-03-19	$107.00	$107.50	$101.51	$102.46	$101.09	518,598
2021-03-18	$111.54	$113.79	$107.50	$107.96	$106.52	172,806
2021-03-17	$107.99	$111.50	$106.45	$111.25	$109.76	183,307
2021-03-16	$110.94	$112.50	$108.42	$108.63	$107.18	197,142
2021-03-15	$113.00	$113.00	$108.65	$112.19	$110.69	249,922
2021-03-12	$109.91	$110.00	$105.50	$106.30	$104.88	149,159
2021-03-11	$102.79	$109.41	$102.00	$108.67	$107.22	455,576
2021-03-10	$101.03	$102.55	$100.50	$101.87	$100.51	187,787
2021-03-09	$99.83	$101.39	$96.90	$100.00	$98.66	160,052
2021-03-08	$99.95	$102.65	$98.60	$99.45	$98.12	178,849
2021-03-05	$102.00	$102.00	$95.07	$100.63	$99.28	205,440
2021-03-04	$100.01	$101.72	$96.97	$99.70	$98.37	324,355
2021-03-03	$102.24	$103.42	$100.35	$100.35	$99.01	185,947
2021-03-02	$101.99	$103.25	$101.31	$102.12	$100.75	126,878
2021-03-01	$101.70	$102.61	$101.42	$102.19	$100.82	159,853
2021-02-26	$99.41	$101.00	$97.14	$99.66	$98.33	209,490
2021-02-25	$102.78	$102.91	$98.20	$99.00	$97.68	184,028
2021-02-24	$103.00	$104.70	$100.86	$102.10	$100.74	337,873
2021-02-23	$104.80	$105.24	$101.50	$102.75	$101.38	196,445
2021-02-22	$102.00	$106.45	$101.35	$105.92	$104.50	156,589
2021-02-19	$100.12	$102.50	$98.23	$102.48	$101.11	196,929
2021-02-18	$101.34	$103.41	$99.60	$99.78	$97.97	240,200
2021-02-17	$104.20	$104.20	$101.24	$101.58	$99.74	236,878
2021-02-16	$100.74	$101.96	$98.57	$99.05	$97.25	196,606
2021-02-12	$101.01	$103.07	$99.70	$100.36	$98.54	122,241
2021-02-11	$102.00	$103.68	$99.84	$101.20	$99.36	239,450
2021-02-10	$101.51	$101.64	$97.82	$100.14	$98.32	132,381
2021-02-09	$97.79	$100.49	$96.16	$100.05	$98.23	138,748
2021-02-08	$96.11	$98.39	$95.15	$97.75	$95.98	184,596
2021-02-05	$97.83	$97.84	$92.57	$95.50	$93.77	258,127
2021-02-04	$90.81	$105.78	$87.96	$96.37	$94.62	908,815
2021-02-03	$86.38	$87.39	$85.00	$86.25	$84.68	130,138
2021-02-02	$85.89	$87.72	$84.69	$86.75	$85.17	135,500
2021-02-01	$83.28	$85.28	$81.77	$85.12	$83.57	116,458
2021-01-29	$84.86	$85.94	$82.02	$82.32	$80.83	202,375
2021-01-28	$83.55	$85.79	$82.81	$84.98	$83.44	142,675
2021-01-27	$86.00	$86.44	$81.52	$81.84	$80.35	195,145
2021-01-26	$90.49	$90.55	$86.77	$87.09	$85.51	71,823
2021-01-25	$90.00	$90.90	$88.24	$89.97	$88.34	97,961
2021-01-22	$89.01	$91.20	$88.71	$91.14	$89.49	97,820
2021-01-21	$90.80	$91.10	$89.11	$90.01	$88.38	104,326
2021-01-20	$88.80	$90.75	$88.80	$90.45	$88.81	132,853
2021-01-19	$90.00	$90.39	$88.50	$88.93	$87.32	127,913
2021-01-15	$89.55	$90.65	$89.17	$89.51	$87.88	123,452
2021-01-14	$91.33	$91.97	$90.02	$90.80	$89.15	120,452
2021-01-13	$91.82	$91.94	$89.54	$90.60	$88.95	139,784
2021-01-12	$90.27	$91.64	$89.45	$91.22	$89.56	113,299
2021-01-11	$87.59	$90.66	$87.39	$89.61	$87.98	141,582
2021-01-08	$90.00	$90.44	$86.38	$88.72	$87.11	236,954
2021-01-07	$94.62	$94.84	$89.73	$89.81	$88.18	201,577
2021-01-06	$90.00	$94.35	$90.00	$93.32	$91.63	246,275
2021-01-05	$86.95	$89.55	$86.68	$88.86	$87.25	236,812
2021-01-04	$92.13	$92.13	$87.16	$87.29	$85.71	181,988
2020-12-31	$91.00	$92.46	$89.70	$92.02	$90.35	100,538
2020-12-30	$89.99	$91.99	$89.99	$91.00	$89.35	86,145
2020-12-29	$93.44	$93.44	$90.00	$90.09	$88.45	133,469
2020-12-28	$93.28	$94.48	$92.38	$92.75	$91.07	160,928
2020-12-24	$93.87	$94.50	$91.29	$92.62	$90.94	66,883
2020-12-23	$90.36	$93.83	$90.00	$93.68	$91.98	184,735
2020-12-22	$89.65	$90.47	$88.32	$89.90	$88.27	156,508
2020-12-21	$89.03	$89.82	$87.26	$89.31	$87.69	285,279
2020-12-18	$92.67	$93.79	$88.82	$90.14	$88.50	659,545
2020-12-17	$90.94	$93.04	$90.13	$92.38	$90.70	162,693
2020-12-16	$91.19	$91.27	$89.35	$90.98	$89.33	156,033
2020-12-15	$87.20	$92.38	$87.17	$90.73	$89.08	235,776
2020-12-14	$86.50	$87.87	$85.82	$87.15	$85.57	264,871
2020-12-11	$82.55	$85.59	$82.04	$84.70	$83.16	206,365
2020-12-10	$78.64	$82.96	$77.77	$82.92	$81.41	306,071
2020-12-09	$81.50	$82.26	$79.01	$79.22	$77.78	192,315
2020-12-08	$79.80	$81.67	$79.80	$80.81	$79.34	246,276
2020-12-07	$81.55	$81.92	$79.56	$80.81	$79.34	340,942
2020-12-04	$81.54	$82.00	$80.17	$81.44	$79.96	161,201
2020-12-03	$81.73	$82.49	$79.92	$80.70	$79.23	159,141
2020-12-02	$80.48	$82.01	$80.07	$81.43	$79.95	208,080
2020-12-01	$81.57	$81.78	$79.77	$80.82	$79.35	146,312
2020-11-30	$81.35	$81.86	$79.18	$80.01	$78.56	197,711
2020-11-27	$81.78	$82.60	$80.40	$81.07	$79.60	77,948
2020-11-25	$82.53	$83.25	$80.41	$82.06	$80.57	127,913
2020-11-24	$83.07	$84.52	$82.07	$83.35	$81.84	264,938
2020-11-23	$79.65	$81.79	$79.51	$81.17	$79.70	181,847
2020-11-20	$77.20	$78.88	$76.64	$78.29	$76.87	142,769
2020-11-19	$77.00	$78.34	$76.18	$77.97	$76.55	106,141
2020-11-18	$77.97	$80.34	$76.97	$77.00	$75.60	199,837
2020-11-17	$80.00	$80.88	$76.69	$77.30	$75.90	366,917
2020-11-16	$82.59	$83.56	$79.49	$80.97	$79.50	275,525
2020-11-13	$76.67	$80.82	$76.20	$79.76	$78.31	295,088
2020-11-12	$74.70	$75.27	$73.50	$75.16	$73.80	144,586
2020-11-11	$75.54	$75.97	$73.32	$75.86	$74.13	168,541
2020-11-10	$73.79	$77.20	$73.13	$75.24	$73.52	306,679
2020-11-09	$70.31	$74.20	$70.00	$73.05	$71.38	265,867
2020-11-06	$68.27	$69.35	$65.79	$66.00	$64.49	119,982
2020-11-05	$66.61	$68.06	$66.17	$67.98	$66.43	100,859
2020-11-04	$66.33	$67.12	$63.61	$66.05	$64.54	101,768
2020-11-03	$66.64	$68.53	$66.31	$68.11	$66.55	192,382
2020-11-02	$63.48	$65.54	$62.66	$65.22	$63.73	150,663
2020-10-30	$66.50	$66.97	$61.74	$62.88	$61.44	266,843
2020-10-29	$58.59	$67.44	$57.37	$67.13	$65.60	374,081
2020-10-28	$58.88	$59.59	$57.93	$58.80	$57.46	284,417
2020-10-27	$60.41	$60.57	$59.34	$60.14	$58.77	191,315
2020-10-26	$61.45	$61.49	$60.02	$60.68	$59.29	196,032
2020-10-23	$61.66	$62.21	$60.85	$62.21	$60.79	233,841
2020-10-22	$60.00	$61.18	$59.62	$61.14	$59.74	116,627
2020-10-21	$59.88	$60.15	$59.23	$59.75	$58.39	199,630
2020-10-20	$59.74	$61.08	$59.16	$59.72	$58.36	114,299
2020-10-19	$59.56	$60.40	$58.53	$59.13	$57.78	159,558
2020-10-16	$59.60	$59.71	$57.62	$59.33	$57.98	141,408
2020-10-15	$58.04	$60.62	$57.50	$59.55	$58.19	217,862
2020-10-14	$59.04	$59.29	$58.21	$58.96	$57.61	262,526
2020-10-13	$59.10	$59.43	$57.68	$58.92	$57.57	215,751
2020-10-12	$59.50	$59.99	$58.92	$59.80	$58.43	116,712
2020-10-09	$60.02	$60.57	$58.72	$59.15	$57.80	137,687
2020-10-08	$59.38	$60.05	$58.37	$59.50	$58.14	190,906
2020-10-07	$60.19	$61.00	$58.28	$58.64	$57.30	176,271
2020-10-06	$59.60	$61.07	$58.23	$58.88	$57.54	381,103
2020-10-05	$58.44	$59.14	$57.54	$58.55	$57.21	299,986
2020-10-02	$53.53	$57.75	$53.14	$57.70	$56.38	324,689
2020-10-01	$53.00	$54.89	$52.67	$54.78	$53.53	273,152
2020-09-30	$51.54	$53.33	$51.54	$53.00	$51.79	309,305
2020-09-29	$51.03	$51.36	$50.15	$51.13	$49.96	174,819
2020-09-28	$50.30	$51.63	$50.30	$51.00	$49.84	234,203
2020-09-25	$47.22	$49.48	$47.22	$49.28	$48.15	131,391
2020-09-24	$47.75	$49.41	$47.04	$47.90	$46.81	256,285
2020-09-23	$49.23	$50.52	$47.37	$47.48	$46.40	209,780
2020-09-22	$49.37	$49.94	$48.89	$49.21	$48.09	167,530
2020-09-21	$51.04	$51.39	$48.81	$49.01	$47.89	284,138
2020-09-18	$53.95	$54.16	$52.36	$52.78	$51.57	377,270
2020-09-17	$52.16	$54.15	$52.16	$53.52	$52.30	130,000
2020-09-16	$53.79	$54.22	$53.00	$53.06	$51.85	201,964
2020-09-15	$54.40	$55.93	$53.98	$54.02	$52.79	141,897
2020-09-14	$52.68	$54.32	$52.05	$53.59	$52.37	182,289
2020-09-11	$53.50	$53.55	$51.64	$52.02	$50.83	138,168
2020-09-10	$55.39	$55.68	$53.41	$53.48	$52.26	146,365
2020-09-09	$54.78	$55.98	$54.53	$55.24	$53.98	117,177
2020-09-08	$54.39	$55.27	$53.77	$54.43	$53.19	127,628
2020-09-04	$56.46	$56.48	$54.27	$55.28	$54.02	106,096
2020-09-03	$56.02	$56.97	$54.34	$54.93	$53.68	172,570
2020-09-02	$55.62	$56.51	$55.44	$56.02	$54.74	173,579
2020-09-01	$54.26	$55.80	$53.76	$55.60	$54.33	172,991
2020-08-31	$56.53	$56.53	$54.76	$54.78	$53.53	245,719
2020-08-28	$56.00	$56.60	$55.21	$56.58	$55.29	206,913
2020-08-27	$54.71	$55.90	$54.71	$55.32	$54.06	145,695
2020-08-26	$54.42	$54.99	$53.63	$54.62	$53.37	150,511
2020-08-25	$55.49	$55.53	$53.84	$54.69	$53.44	65,524
2020-08-24	$53.44	$54.95	$53.02	$54.74	$53.49	93,460
2020-08-21	$53.39	$53.85	$52.90	$53.15	$51.94	147,422
2020-08-20	$53.77	$54.65	$53.55	$53.82	$52.59	119,577
2020-08-19	$55.23	$55.76	$54.32	$54.55	$52.95	118,373
2020-08-18	$56.00	$56.00	$55.09	$55.32	$53.70	135,615
2020-08-17	$57.51	$57.51	$55.97	$56.21	$54.56	124,599
2020-08-14	$56.29	$57.89	$56.00	$57.50	$55.81	149,733
2020-08-13	$57.83	$58.31	$56.71	$57.02	$55.35	106,844
2020-08-12	$62.25	$62.26	$57.37	$58.56	$56.84	174,525
2020-08-11	$59.86	$62.06	$59.86	$60.92	$59.13	250,824
2020-08-10	$57.68	$59.72	$57.66	$58.68	$56.96	187,405
2020-08-07	$55.95	$57.78	$55.21	$57.70	$56.01	179,919
2020-08-06	$56.09	$56.44	$55.06	$55.95	$54.31	231,876
2020-08-05	$53.00	$55.57	$52.45	$55.50	$53.87	298,995
2020-08-04	$50.29	$51.39	$49.67	$51.30	$49.80	191,454
2020-08-03	$50.72	$51.24	$50.33	$50.92	$49.43	124,139
2020-07-31	$49.89	$50.50	$48.92	$50.41	$48.93	142,009
2020-07-30	$49.96	$50.40	$49.16	$50.18	$48.71	184,784
2020-07-29	$50.00	$51.06	$49.83	$51.05	$49.55	105,231
2020-07-28	$49.36	$50.72	$49.36	$49.83	$48.37	101,116
2020-07-27	$50.05	$50.05	$48.76	$49.66	$48.20	140,889
2020-07-24	$51.47	$52.00	$50.16	$50.23	$48.76	154,855
2020-07-23	$51.11	$51.85	$50.99	$51.69	$50.17	141,520
2020-07-22	$50.00	$51.71	$50.00	$51.64	$50.13	131,854
2020-07-21	$50.35	$51.55	$50.26	$50.51	$49.03	153,746
2020-07-20	$50.09	$50.50	$49.60	$49.64	$48.18	116,433
2020-07-17	$50.61	$51.14	$50.08	$50.26	$48.79	150,029
2020-07-16	$49.28	$50.78	$48.95	$50.50	$49.02	232,643
2020-07-15	$49.29	$50.59	$49.29	$50.13	$48.66	191,864
2020-07-14	$47.76	$48.53	$47.17	$47.71	$46.31	253,177
2020-07-13	$48.92	$49.19	$47.41	$48.05	$46.64	153,887
2020-07-10	$46.16	$48.29	$46.16	$48.23	$46.82	147,426
2020-07-09	$47.37	$47.66	$45.35	$45.92	$44.57	211,008
2020-07-08	$47.20	$48.26	$46.59	$47.70	$46.30	159,888
2020-07-07	$49.23	$49.42	$47.20	$47.51	$46.12	207,883
2020-07-06	$50.00	$50.86	$49.13	$49.78	$48.32	142,867
2020-07-02	$50.34	$50.76	$48.87	$49.08	$47.64	125,128
2020-07-01	$50.83	$51.24	$48.83	$48.85	$47.42	166,481
2020-06-30	$49.77	$51.27	$49.75	$50.81	$49.32	208,290
2020-06-29	$48.63	$50.53	$47.71	$50.14	$48.67	215,246
2020-06-26	$49.94	$49.94	$47.24	$47.64	$46.24	299,155
2020-06-25	$48.74	$51.15	$48.74	$51.14	$49.64	164,136
2020-06-24	$50.91	$51.30	$48.25	$49.35	$47.90	331,791
2020-06-23	$50.74	$52.40	$50.35	$52.09	$50.56	301,142
2020-06-22	$49.10	$49.76	$48.29	$49.65	$48.19	244,779
2020-06-19	$50.96	$50.96	$48.45	$49.44	$47.99	329,591
2020-06-18	$50.09	$51.56	$50.01	$50.18	$48.71	199,527
2020-06-17	$52.03	$52.25	$50.00	$51.09	$49.59	232,795
2020-06-16	$52.80	$53.07	$50.27	$51.77	$50.25	281,023
2020-06-15	$46.15	$50.61	$46.15	$49.77	$48.31	273,176
2020-06-12	$48.35	$48.82	$45.87	$48.65	$47.22	303,568
2020-06-11	$46.70	$48.40	$45.54	$45.77	$44.43	424,762
2020-06-10	$51.80	$51.94	$49.70	$50.46	$48.98	332,608
2020-06-09	$52.19	$52.83	$50.12	$52.20	$50.67	379,740
2020-06-08	$52.05	$52.51	$51.21	$51.76	$50.24	276,052
2020-06-05	$51.49	$52.50	$49.57	$50.73	$49.24	417,197
2020-06-04	$44.55	$48.26	$44.14	$47.87	$46.47	355,230
2020-06-03	$42.63	$45.36	$42.50	$45.06	$43.74	264,311
2020-06-02	$41.80	$42.43	$41.40	$41.66	$40.44	184,080
2020-06-01	$40.88	$42.16	$40.24	$41.17	$39.96	194,205
2020-05-29	$41.26	$41.54	$40.07	$40.50	$39.31	267,272
2020-05-28	$45.86	$45.86	$41.99	$42.20	$40.96	267,114
2020-05-27	$42.27	$45.76	$40.24	$45.32	$43.99	595,324
2020-05-26	$41.22	$42.00	$40.10	$40.46	$39.27	506,252
2020-05-22	$39.86	$39.86	$38.45	$39.06	$37.91	193,900
2020-05-21	$39.68	$40.54	$39.26	$39.56	$38.40	232,099
2020-05-20	$39.39	$40.38	$39.30	$40.00	$38.83	271,310
2020-05-19	$39.29	$40.28	$38.42	$38.46	$37.33	220,761
2020-05-18	$38.25	$40.48	$37.42	$40.26	$38.72	357,801
2020-05-15	$35.61	$36.40	$35.13	$36.02	$34.64	481,374
2020-05-14	$33.48	$36.41	$32.32	$36.09	$34.71	332,991
2020-05-13	$35.76	$35.86	$32.13	$33.62	$32.33	370,475
2020-05-12	$38.19	$38.91	$35.74	$35.84	$34.47	262,047
2020-05-11	$38.75	$39.55	$37.18	$38.18	$36.72	280,748
2020-05-08	$40.58	$40.94	$38.04	$40.01	$38.48	440,920
2020-05-07	$39.82	$40.26	$38.70	$39.95	$38.42	342,818
2020-05-06	$40.07	$41.73	$38.50	$38.59	$37.11	488,706
2020-05-05	$38.07	$38.87	$36.84	$36.90	$35.49	215,615
2020-05-04	$36.40	$37.39	$35.50	$37.06	$35.64	219,215
2020-05-01	$37.45	$37.75	$36.00	$37.21	$35.78	197,260
2020-04-30	$38.58	$39.00	$37.71	$38.43	$36.96	244,455
2020-04-29	$37.34	$40.06	$36.81	$39.59	$38.07	329,257
2020-04-28	$35.75	$37.05	$35.31	$35.81	$34.44	239,684
2020-04-27	$33.60	$34.91	$33.60	$34.53	$33.21	224,880
2020-04-24	$33.44	$33.59	$32.29	$33.29	$32.01	176,336
2020-04-23	$33.14	$34.30	$33.00	$33.33	$32.05	238,600
2020-04-22	$33.56	$33.72	$32.17	$32.75	$31.49	262,325
2020-04-21	$32.58	$33.11	$32.03	$32.69	$31.44	202,143
2020-04-20	$35.17	$35.65	$33.46	$33.96	$32.66	290,566
2020-04-17	$36.95	$37.08	$35.79	$36.51	$35.11	271,220
2020-04-16	$34.34	$35.32	$33.68	$34.78	$33.45	370,229
2020-04-15	$35.10	$35.67	$33.62	$34.44	$33.12	333,911
2020-04-14	$38.93	$39.31	$36.27	$37.42	$35.99	293,048
2020-04-13	$40.80	$41.28	$36.99	$37.38	$35.95	356,503
2020-04-09	$37.51	$42.07	$37.46	$40.77	$39.21	616,579
2020-04-08	$33.82	$36.45	$32.47	$36.26	$34.87	700,442
2020-04-07	$29.92	$33.86	$29.19	$33.10	$31.83	1,234,900
2020-04-06	$26.65	$28.50	$26.65	$27.95	$26.88	1,051,810
2020-04-03	$30.61	$30.75	$24.55	$24.85	$23.90	971,455
2020-04-02	$33.05	$33.50	$30.45	$31.06	$29.87	518,975
2020-04-01	$38.20	$38.32	$33.17	$33.44	$32.16	480,077
2020-03-31	$41.06	$41.43	$38.86	$40.27	$38.73	374,207
2020-03-30	$42.50	$42.95	$40.25	$41.18	$39.60	235,637
2020-03-27	$43.62	$44.78	$42.36	$42.57	$40.94	174,121
2020-03-26	$39.39	$45.34	$38.79	$45.06	$43.33	285,899
2020-03-25	$39.32	$41.27	$38.01	$38.53	$37.05	336,693
2020-03-24	$36.78	$39.62	$36.78	$38.90	$37.41	278,227
2020-03-23	$38.28	$39.47	$34.04	$34.66	$33.33	308,394
2020-03-20	$43.05	$44.14	$38.45	$38.88	$37.39	352,405
2020-03-19	$40.63	$43.57	$38.22	$42.21	$40.59	262,632
2020-03-18	$44.86	$46.65	$37.63	$41.05	$39.48	410,731
2020-03-17	$47.96	$49.94	$45.00	$48.63	$46.77	341,456
2020-03-16	$46.00	$49.09	$45.50	$47.31	$45.50	298,412
2020-03-13	$54.59	$54.71	$49.29	$53.25	$51.21	343,950
2020-03-12	$53.54	$54.84	$49.66	$51.72	$49.74	310,835
2020-03-11	$58.56	$59.07	$55.63	$56.43	$54.27	227,552
2020-03-10	$60.22	$61.03	$57.65	$60.44	$58.12	230,512
2020-03-09	$61.14	$62.17	$58.12	$58.20	$55.97	291,401
2020-03-06	$64.18	$66.51	$64.18	$65.65	$63.13	273,676
2020-03-05	$67.29	$68.01	$65.38	$66.78	$64.22	301,393
2020-03-04	$68.30	$69.96	$66.94	$69.83	$67.15	273,036
2020-03-03	$69.80	$70.93	$66.96	$67.48	$64.89	326,880
2020-03-02	$65.06	$70.01	$65.06	$69.90	$67.22	279,911
2020-02-28	$65.21	$67.16	$64.06	$64.85	$62.36	478,147
2020-02-27	$67.67	$68.94	$66.27	$66.38	$63.84	334,847
2020-02-26	$68.87	$70.28	$68.86	$69.01	$66.36	224,610
2020-02-25	$71.06	$71.06	$68.15	$68.70	$66.07	255,756
2020-02-24	$71.37	$71.77	$70.50	$70.72	$68.01	218,345
2020-02-21	$74.88	$74.94	$73.28	$73.62	$70.80	438,704
2020-02-20	$74.76	$75.80	$74.38	$74.93	$72.06	176,380
2020-02-19	$76.98	$77.40	$74.61	$75.26	$72.03	208,286
2020-02-18	$77.34	$77.93	$76.01	$76.50	$73.22	258,601
2020-02-14	$78.84	$79.00	$77.91	$78.79	$75.41	213,343
2020-02-13	$78.60	$79.02	$78.21	$78.77	$75.39	184,747
2020-02-12	$79.48	$79.74	$78.71	$78.83	$75.45	268,735
2020-02-11	$78.28	$79.50	$77.93	$79.25	$75.85	274,395
2020-02-10	$76.69	$77.86	$76.36	$77.86	$74.52	311,590
2020-02-07	$75.91	$77.07	$75.59	$76.61	$73.32	298,122
2020-02-06	$74.62	$76.44	$74.15	$76.00	$72.74	307,718
2020-02-05	$69.30	$75.13	$68.48	$74.98	$71.76	460,051
2020-02-04	$67.45	$68.81	$66.97	$68.33	$65.40	351,776
2020-02-03	$66.27	$67.38	$66.02	$66.66	$63.80	369,669
2020-01-31	$66.11	$66.85	$66.01	$66.37	$63.52	301,593
2020-01-30	$65.95	$66.52	$65.00	$66.51	$63.65	122,183
2020-01-29	$66.70	$66.88	$66.02	$66.21	$63.37	130,778
2020-01-28	$66.46	$66.71	$66.32	$66.39	$63.54	132,427
2020-01-27	$65.93	$66.66	$65.84	$66.03	$63.20	111,157
2020-01-24	$67.62	$67.62	$66.15	$66.85	$63.98	86,358
2020-01-23	$67.60	$67.74	$66.75	$67.38	$64.49	191,553
2020-01-22	$67.35	$67.90	$66.93	$67.54	$64.64	145,589
2020-01-21	$67.68	$68.01	$66.69	$66.83	$63.96	141,026
2020-01-17	$69.03	$69.12	$67.38	$67.63	$64.73	181,728
2020-01-16	$67.50	$68.70	$67.26	$68.65	$65.70	291,236
2020-01-15	$66.66	$67.16	$66.57	$67.10	$64.22	237,007
2020-01-14	$66.37	$67.27	$66.13	$67.07	$64.19	161,622
2020-01-13	$65.32	$66.51	$64.98	$66.44	$63.59	243,987
2020-01-10	$65.56	$65.68	$64.97	$65.24	$62.44	123,182
2020-01-09	$65.84	$65.89	$65.33	$65.74	$62.92	176,901
2020-01-08	$63.58	$65.74	$63.58	$65.47	$62.66	288,173
2020-01-07	$63.46	$64.23	$63.24	$63.69	$60.96	163,425
2020-01-06	$64.09	$64.38	$63.54	$63.54	$60.81	173,140
2020-01-03	$63.93	$65.26	$63.70	$64.87	$62.09	131,882
2020-01-02	$64.95	$65.23	$64.13	$64.67	$61.89	198,002
2019-12-31	$65.00	$65.52	$64.61	$64.68	$61.90	200,950
2019-12-30	$65.36	$65.73	$64.71	$65.15	$62.35	126,850
2019-12-27	$65.73	$65.78	$64.89	$65.02	$62.23	190,208
2019-12-26	$65.61	$65.98	$65.38	$65.60	$62.78	124,082
2019-12-24	$65.77	$66.30	$65.39	$65.68	$62.86	90,811
2019-12-23	$65.91	$66.53	$65.63	$65.84	$63.01	171,061
2019-12-20	$67.32	$67.49	$65.14	$65.72	$62.90	854,104
2019-12-19	$67.09	$67.29	$66.75	$67.14	$64.26	90,021
2019-12-18	$66.80	$67.46	$66.42	$67.13	$64.25	142,184
2019-12-17	$66.34	$66.87	$65.69	$66.73	$63.87	126,313
2019-12-16	$66.61	$67.38	$66.35	$66.54	$63.68	112,889
2019-12-13	$67.11	$67.38	$65.56	$66.31	$63.46	125,825
2019-12-12	$67.11	$68.36	$66.74	$67.55	$64.65	204,730
2019-12-11	$66.34	$66.73	$65.89	$66.63	$63.77	95,777
2019-12-10	$65.95	$66.58	$65.57	$66.54	$63.68	93,996
2019-12-09	$65.82	$66.31	$65.64	$65.95	$63.12	150,923
2019-12-06	$65.68	$66.58	$65.39	$65.85	$63.02	159,586
2019-12-05	$65.06	$65.35	$64.49	$64.92	$62.13	187,004
2019-12-04	$64.68	$65.16	$64.57	$64.74	$61.96	92,312
2019-12-03	$64.82	$65.04	$63.75	$64.17	$61.42	141,932
2019-12-02	$65.68	$65.84	$65.09	$65.39	$62.58	123,667
2019-11-29	$65.17	$65.74	$64.45	$65.64	$62.82	32,209
2019-11-27	$65.66	$65.73	$65.11	$65.41	$62.60	67,895
2019-11-26	$64.75	$65.61	$64.75	$65.35	$62.54	150,844
2019-11-25	$64.19	$65.50	$64.19	$64.89	$62.10	122,646
2019-11-22	$64.37	$64.68	$63.95	$64.09	$61.34	85,736
2019-11-21	$64.79	$65.14	$63.93	$64.50	$61.73	135,545
2019-11-20	$65.60	$66.24	$64.66	$65.15	$62.06	197,803
2019-11-19	$66.16	$66.46	$65.74	$65.89	$62.77	132,997
2019-11-18	$65.70	$66.59	$65.48	$66.04	$62.91	114,970
2019-11-15	$65.71	$65.82	$64.59	$65.72	$62.61	183,987
2019-11-14	$64.87	$65.77	$64.87	$65.30	$62.21	159,122
2019-11-13	$65.48	$65.87	$64.83	$64.90	$61.83	134,517
2019-11-12	$65.60	$66.44	$65.21	$66.06	$62.93	129,854
2019-11-11	$64.60	$65.48	$64.41	$65.40	$62.30	164,581
2019-11-08	$63.66	$64.47	$63.54	$64.39	$61.34	134,169
2019-11-07	$64.64	$64.87	$63.14	$63.71	$60.69	188,283
2019-11-06	$63.54	$64.95	$61.26	$63.89	$60.86	378,463
2019-11-05	$63.42	$63.47	$62.83	$63.40	$60.40	138,119
2019-11-04	$63.70	$63.70	$62.35	$63.17	$60.18	201,160
2019-11-01	$63.14	$63.15	$62.33	$63.05	$60.06	135,919
2019-10-31	$62.43	$63.01	$61.72	$62.99	$60.01	127,230
2019-10-30	$62.74	$63.33	$62.10	$62.83	$59.85	114,514
2019-10-29	$62.84	$63.97	$62.76	$62.98	$60.00	211,739
2019-10-28	$62.94	$63.50	$62.73	$62.94	$59.96	163,432
2019-10-25	$61.39	$62.97	$61.32	$62.56	$59.60	104,228
2019-10-24	$61.56	$61.71	$60.92	$61.38	$58.47	94,882
2019-10-23	$60.91	$61.47	$60.38	$61.40	$58.49	160,297
2019-10-22	$61.00	$61.44	$60.74	$60.91	$58.03	86,626
2019-10-21	$60.53	$61.37	$60.39	$61.07	$58.18	86,368
2019-10-18	$60.59	$61.17	$60.07	$60.19	$57.34	216,021
2019-10-17	$60.53	$61.12	$60.08	$61.02	$58.13	102,148
2019-10-16	$60.99	$61.35	$59.83	$60.24	$57.39	123,581
2019-10-15	$59.31	$60.94	$58.94	$60.77	$57.89	170,642
2019-10-14	$58.85	$59.40	$58.46	$59.14	$56.34	126,523
2019-10-11	$59.17	$59.93	$58.68	$59.03	$56.23	160,422
2019-10-10	$58.00	$58.70	$57.86	$58.10	$55.35	136,684
2019-10-09	$57.05	$58.00	$56.99	$57.75	$55.01	134,452
2019-10-08	$55.78	$57.03	$55.75	$56.65	$53.97	138,798
2019-10-07	$55.31	$56.75	$55.21	$56.48	$53.81	176,858
2019-10-04	$55.26	$55.69	$54.92	$55.53	$52.90	72,976
2019-10-03	$55.00	$55.73	$54.61	$55.18	$52.57	83,577
2019-10-02	$54.76	$55.53	$54.58	$55.35	$52.73	96,625
2019-10-01	$56.22	$56.76	$54.28	$55.16	$52.55	95,083
2019-09-30	$56.55	$56.66	$55.75	$55.93	$53.28	106,265
2019-09-27	$57.43	$57.91	$56.25	$56.49	$53.81	70,783
2019-09-26	$57.40	$57.95	$57.16	$57.21	$54.50	87,085
2019-09-25	$56.59	$57.80	$56.43	$57.47	$54.75	89,455
2019-09-24	$56.71	$57.62	$56.57	$56.84	$54.15	111,557
2019-09-23	$56.08	$56.82	$56.02	$56.75	$54.06	76,791
2019-09-20	$56.73	$57.34	$56.29	$56.49	$53.81	261,580
2019-09-19	$57.11	$57.95	$56.47	$56.68	$54.00	97,781
2019-09-18	$57.55	$57.59	$56.59	$57.20	$54.49	75,708
2019-09-17	$56.52	$57.81	$56.49	$57.68	$54.95	102,286
2019-09-16	$56.46	$57.22	$55.91	$56.72	$54.03	112,600
2019-09-13	$57.17	$57.56	$56.11	$56.85	$54.16	185,177
2019-09-12	$57.50	$57.70	$56.35	$56.69	$54.01	230,481
2019-09-11	$55.09	$57.08	$54.67	$57.08	$54.38	205,876
2019-09-10	$52.58	$55.08	$52.30	$54.77	$52.18	224,311
2019-09-09	$51.09	$53.44	$51.09	$52.27	$49.79	222,669
2019-09-06	$55.35	$55.35	$50.75	$50.88	$48.47	474,716
2019-09-05	$56.78	$58.25	$56.42	$57.33	$54.61	251,617
2019-09-04	$56.12	$56.34	$55.78	$55.97	$53.32	70,659
2019-09-03	$55.53	$55.75	$54.75	$55.61	$52.98	201,558
2019-08-30	$56.14	$56.31	$55.49	$55.86	$53.21	78,621
2019-08-29	$55.38	$56.21	$55.20	$55.60	$52.97	56,758
2019-08-28	$54.00	$55.35	$53.99	$54.83	$52.23	67,607
2019-08-27	$55.56	$55.62	$54.13	$54.18	$51.61	75,981
2019-08-26	$54.99	$55.76	$54.68	$55.29	$52.67	65,977
2019-08-23	$56.50	$56.60	$54.28	$54.37	$51.79	94,568
2019-08-22	$56.55	$56.85	$55.89	$56.50	$53.82	66,809
2019-08-21	$56.40	$56.85	$56.18	$56.47	$53.51	92,475
2019-08-20	$56.22	$56.26	$55.32	$55.90	$52.97	111,390
2019-08-19	$56.22	$57.26	$54.11	$56.46	$53.50	100,745
2019-08-16	$54.44	$55.87	$54.34	$55.52	$52.61	112,980
2019-08-15	$54.59	$54.81	$54.11	$54.32	$51.47	88,559
2019-08-14	$56.04	$56.16	$54.30	$54.50	$51.64	159,521
2019-08-13	$57.39	$57.86	$56.90	$57.08	$54.09	162,004
2019-08-12	$57.05	$57.73	$56.62	$57.59	$54.57	91,672
2019-08-09	$57.33	$57.98	$56.77	$57.63	$54.61	172,063
2019-08-08	$55.98	$57.59	$55.17	$57.36	$54.35	107,981
2019-08-07	$56.02	$56.26	$54.10	$55.38	$52.48	175,593
2019-08-06	$55.01	$56.06	$54.96	$56.02	$53.08	116,482
2019-08-05	$56.13	$56.13	$54.06	$54.95	$52.07	121,838
2019-08-02	$56.90	$56.98	$56.10	$56.71	$53.74	91,063
2019-08-01	$58.28	$59.28	$56.92	$57.31	$54.31	97,156
2019-07-31	$58.82	$59.39	$58.20	$58.34	$55.28	143,625
2019-07-30	$58.00	$58.88	$57.77	$58.80	$55.72	88,175
2019-07-29	$58.71	$58.83	$58.32	$58.45	$55.39	79,903
2019-07-26	$57.84	$58.81	$57.54	$58.67	$55.60	74,271
2019-07-25	$57.96	$58.59	$57.35	$57.82	$54.79	86,725
2019-07-24	$56.55	$58.21	$56.51	$57.97	$54.93	92,315
2019-07-23	$55.59	$56.76	$55.59	$56.65	$53.68	60,785
2019-07-22	$55.88	$55.88	$55.10	$55.45	$52.54	97,296
2019-07-19	$56.59	$56.96	$55.83	$55.85	$52.92	107,907
2019-07-18	$55.74	$56.90	$55.44	$56.87	$53.89	90,457
2019-07-17	$56.01	$56.54	$55.69	$55.85	$52.92	166,441
2019-07-16	$56.03	$56.61	$55.82	$56.25	$53.30	105,167
2019-07-15	$56.62	$56.95	$55.58	$56.15	$53.21	107,830
2019-07-12	$55.50	$56.99	$55.22	$56.57	$53.61	103,264
2019-07-11	$55.29	$55.82	$55.01	$55.53	$52.62	98,421
2019-07-10	$55.72	$55.99	$54.42	$54.95	$52.07	136,466
2019-07-09	$55.17	$55.57	$55.02	$55.41	$52.51	60,852
2019-07-08	$55.55	$55.78	$55.07	$55.25	$52.36	68,876
2019-07-05	$55.04	$55.93	$54.79	$55.66	$52.74	75,414
2019-07-03	$54.25	$55.15	$54.20	$54.96	$52.08	76,072
2019-07-02	$53.72	$53.92	$52.92	$53.68	$50.87	64,482
2019-07-01	$53.90	$54.07	$53.25	$53.89	$51.07	92,880
2019-06-28	$52.96	$53.86	$52.89	$53.21	$50.42	195,921
2019-06-27	$51.92	$52.77	$51.92	$52.77	$50.01	80,820
2019-06-26	$51.65	$52.27	$51.13	$51.75	$49.04	86,099
2019-06-25	$51.91	$51.97	$51.25	$51.39	$48.70	92,677
2019-06-24	$52.76	$52.76	$51.77	$51.83	$49.11	101,214
2019-06-21	$53.93	$53.98	$52.67	$52.75	$49.99	162,826
2019-06-20	$54.74	$54.99	$53.95	$54.24	$51.40	82,977
2019-06-19	$53.78	$54.45	$53.20	$54.22	$51.38	97,072
2019-06-18	$53.30	$54.11	$53.20	$53.73	$50.91	70,835
2019-06-17	$53.61	$53.85	$53.10	$53.25	$50.46	128,632
2019-06-14	$53.11	$53.68	$52.61	$53.43	$50.63	88,650
2019-06-13	$52.90	$53.47	$52.54	$53.18	$50.39	80,805
2019-06-12	$52.67	$53.06	$51.96	$52.68	$49.92	91,190
2019-06-11	$53.69	$53.75	$52.43	$52.94	$50.17	152,921
2019-06-10	$52.78	$53.50	$52.78	$53.38	$50.58	117,123
2019-06-07	$52.75	$52.88	$52.38	$52.54	$49.79	120,221
2019-06-06	$51.70	$52.26	$51.52	$52.15	$49.42	124,930
2019-06-05	$51.77	$52.05	$51.17	$51.90	$49.18	149,818
2019-06-04	$50.71	$51.59	$50.68	$51.59	$48.89	98,958
2019-06-03	$50.15	$50.57	$49.51	$50.23	$47.60	111,959
2019-05-31	$50.03	$50.77	$49.49	$50.27	$47.64	225,652
2019-05-30	$52.09	$52.30	$50.44	$50.53	$47.88	132,080
2019-05-29	$51.65	$52.16	$51.50	$52.07	$49.34	135,243
2019-05-28	$52.06	$52.37	$51.60	$52.05	$49.32	183,953
2019-05-24	$51.68	$52.10	$51.31	$52.01	$49.29	86,480
2019-05-23	$52.16	$52.20	$51.20	$51.58	$48.88	117,968
2019-05-22	$53.44	$53.54	$52.51	$52.51	$49.76	57,249
2019-05-21	$52.85	$54.08	$52.85	$53.50	$50.70	133,422
2019-05-20	$52.63	$53.14	$52.42	$52.51	$49.76	128,681
2019-05-17	$53.23	$53.94	$53.06	$53.12	$50.34	150,748
2019-05-16	$53.80	$54.40	$53.54	$53.74	$50.92	108,379
2019-05-15	$53.61	$54.25	$53.42	$54.05	$50.93	218,160
2019-05-14	$53.82	$54.65	$53.61	$54.09	$50.97	191,086
2019-05-13	$54.17	$54.43	$53.50	$53.78	$50.68	224,511
2019-05-10	$54.56	$54.98	$53.98	$54.95	$51.78	180,827
2019-05-09	$53.80	$54.83	$53.50	$54.58	$51.43	161,997
2019-05-08	$54.61	$54.78	$54.04	$54.18	$51.06	209,844
2019-05-07	$54.70	$55.00	$53.88	$54.74	$51.58	269,486
2019-05-06	$55.35	$55.83	$54.97	$55.29	$52.10	283,318
2019-05-03	$55.50	$56.43	$55.08	$55.96	$52.73	247,617
2019-05-02	$57.09	$57.22	$55.22	$55.45	$52.25	172,112
2019-05-01	$59.30	$59.30	$55.14	$57.35	$54.04	589,429
2019-04-30	$55.05	$55.27	$54.62	$54.95	$51.78	169,180
2019-04-29	$54.69	$55.65	$54.67	$54.97	$51.80	143,214
2019-04-26	$53.77	$54.58	$53.30	$54.37	$51.24	120,497
2019-04-25	$53.30	$53.59	$52.40	$53.43	$50.35	142,255
2019-04-24	$54.81	$55.38	$53.20	$53.32	$50.25	594,304
2019-04-23	$53.66	$54.95	$53.66	$54.69	$51.54	145,636
2019-04-22	$53.19	$53.75	$53.04	$53.53	$50.44	152,480
2019-04-18	$53.61	$53.73	$53.08	$53.14	$50.08	175,895
2019-04-17	$53.62	$53.82	$52.62	$53.44	$50.36	182,826
2019-04-16	$52.53	$53.43	$52.53	$53.39	$50.31	153,587
2019-04-15	$52.22	$52.67	$52.04	$52.49	$49.46	202,591
2019-04-12	$51.68	$52.20	$51.13	$52.06	$49.06	169,622
2019-04-11	$51.22	$51.98	$50.86	$51.36	$48.40	157,602
2019-04-10	$50.59	$51.35	$50.41	$51.08	$48.14	195,228
2019-04-09	$51.25	$51.69	$50.43	$50.53	$47.62	128,253
2019-04-08	$51.18	$51.87	$50.85	$51.46	$48.49	181,394
2019-04-05	$51.21	$51.60	$51.10	$51.36	$48.40	272,710
2019-04-04	$51.21	$51.92	$51.00	$51.26	$48.30	122,719
2019-04-03	$51.23	$51.98	$50.89	$51.21	$48.26	92,497
2019-04-02	$51.29	$51.64	$50.77	$50.78	$47.85	177,103
2019-04-01	$51.01	$51.64	$50.83	$51.32	$48.36	160,894
2019-03-29	$51.41	$51.65	$50.23	$50.91	$47.97	183,423
2019-03-28	$50.57	$51.02	$50.14	$50.88	$47.95	92,408
2019-03-27	$50.58	$50.86	$50.09	$50.42	$47.51	115,773
2019-03-26	$50.79	$51.21	$50.19	$50.79	$47.86	132,821
2019-03-25	$50.31	$50.92	$50.16	$50.40	$47.49	127,688
2019-03-22	$50.98	$51.02	$49.95	$50.30	$47.40	176,836
2019-03-21	$50.81	$51.89	$50.81	$51.43	$48.46	222,448
2019-03-20	$53.02	$53.26	$50.88	$50.95	$48.01	192,378
2019-03-19	$53.45	$53.75	$52.84	$52.97	$49.92	137,473
2019-03-18	$52.45	$53.30	$52.45	$53.20	$50.13	151,709
2019-03-15	$52.75	$53.15	$52.13	$52.52	$49.49	446,775
2019-03-14	$51.80	$52.88	$51.27	$52.62	$49.59	177,067
2019-03-13	$51.98	$52.12	$51.14	$51.49	$48.52	160,432
2019-03-12	$52.77	$52.77	$51.23	$51.84	$48.85	206,114
2019-03-11	$52.98	$53.10	$52.13	$52.44	$49.42	160,809
2019-03-08	$52.84	$53.56	$52.41	$52.91	$49.86	154,143
2019-03-07	$53.35	$54.16	$53.07	$53.25	$50.18	145,663
2019-03-06	$54.86	$54.94	$53.29	$53.45	$50.37	170,768
2019-03-05	$54.62	$54.97	$53.80	$54.89	$51.73	145,023
2019-03-04	$55.16	$55.27	$54.31	$54.72	$51.57	142,988
2019-03-01	$55.80	$55.80	$54.77	$55.15	$51.97	179,070
2019-02-28	$55.37	$56.08	$55.20	$55.80	$52.58	228,892
2019-02-27	$55.84	$55.84	$54.74	$55.54	$52.34	119,546
2019-02-26	$56.99	$56.99	$55.77	$55.92	$52.70	110,935
2019-02-25	$57.93	$58.47	$56.93	$56.96	$53.68	150,818
2019-02-22	$57.00	$57.60	$56.42	$57.58	$53.98	138,646
2019-02-21	$56.39	$56.99	$55.81	$56.94	$53.38	284,891
2019-02-20	$54.69	$56.12	$54.40	$55.99	$52.49	233,326
2019-02-19	$54.26	$54.78	$53.37	$54.78	$51.35	156,492
2019-02-15	$52.91	$54.63	$52.91	$54.49	$51.08	220,044
2019-02-14	$51.86	$53.16	$51.75	$52.45	$49.17	160,210
2019-02-13	$52.37	$53.04	$52.29	$52.41	$49.13	102,907
2019-02-12	$52.32	$52.63	$52.03	$52.35	$49.07	136,448
2019-02-11	$50.93	$52.03	$50.59	$51.88	$48.63	137,387
2019-02-08	$51.26	$51.26	$50.22	$50.79	$47.61	171,320
2019-02-07	$51.77	$52.27	$50.83	$51.21	$48.00	160,996
2019-02-06	$50.00	$51.98	$48.91	$51.87	$48.62	342,216
2019-02-05	$48.71	$48.90	$48.20	$48.54	$45.50	118,992
2019-02-04	$48.04	$48.72	$48.04	$48.58	$45.54	117,660
2019-02-01	$48.07	$48.87	$47.82	$48.32	$45.30	136,114
2019-01-31	$47.73	$48.40	$47.73	$48.07	$45.06	108,632
2019-01-30	$48.24	$48.30	$47.54	$47.99	$44.99	68,636
2019-01-29	$48.18	$48.26	$47.60	$47.99	$44.99	81,795
2019-01-28	$47.78	$48.69	$47.78	$48.08	$45.07	73,313
2019-01-25	$48.61	$48.91	$48.04	$48.24	$45.22	88,746
2019-01-24	$48.69	$48.99	$47.80	$48.15	$45.14	97,492
2019-01-23	$49.61	$49.66	$48.25	$48.67	$45.62	181,071
2019-01-22	$48.28	$49.90	$47.93	$49.44	$46.35	374,105
2019-01-18	$49.13	$50.25	$48.31	$48.64	$45.60	371,996
2019-01-17	$47.86	$48.91	$47.82	$48.88	$45.82	164,805
2019-01-16	$47.83	$48.48	$47.12	$47.89	$44.89	206,533
2019-01-15	$47.26	$47.85	$47.05	$47.78	$44.79	148,236
2019-01-14	$47.11	$47.87	$46.90	$47.22	$44.26	170,135
2019-01-11	$46.27	$47.44	$45.98	$47.44	$44.47	124,144
2019-01-10	$45.43	$46.76	$45.43	$46.57	$43.66	99,369
2019-01-09	$45.87	$46.50	$45.22	$45.91	$43.04	333,828
2019-01-08	$44.83	$45.79	$44.23	$45.62	$42.76	151,056
2019-01-07	$44.22	$44.99	$43.66	$44.44	$41.66	118,351
2019-01-04	$43.50	$44.58	$43.30	$44.29	$41.52	103,268
2019-01-03	$43.04	$43.44	$42.31	$42.84	$40.16	111,450
2019-01-02	$42.48	$43.94	$42.27	$43.33	$40.62	212,511
2018-12-31	$43.41	$43.41	$42.37	$43.25	$40.54	159,045
2018-12-28	$41.82	$44.01	$41.42	$43.09	$40.39	453,243
2018-12-27	$39.33	$41.79	$39.17	$41.74	$39.13	339,018
2018-12-26	$38.35	$40.27	$38.12	$40.22	$37.70	121,899
2018-12-24	$38.48	$39.36	$37.96	$38.37	$35.97	85,583
2018-12-21	$39.26	$40.08	$38.23	$38.64	$36.22	1,012,577
2018-12-20	$40.98	$41.35	$39.26	$39.33	$36.87	238,462
2018-12-19	$41.86	$43.24	$40.76	$41.05	$38.48	210,812
2018-12-18	$41.60	$42.92	$41.44	$42.01	$39.38	186,697
2018-12-17	$41.87	$42.42	$40.57	$40.74	$38.19	257,485
2018-12-14	$43.09	$44.05	$42.08	$42.18	$39.54	173,333
2018-12-13	$43.63	$44.36	$43.37	$43.83	$41.09	171,867
2018-12-12	$43.00	$44.72	$42.37	$43.55	$40.82	190,450
2018-12-11	$42.39	$43.20	$42.16	$42.35	$39.70	204,464
2018-12-10	$42.40	$42.40	$40.82	$41.67	$39.06	506,969
2018-12-07	$44.57	$45.08	$42.24	$42.63	$39.96	274,454
2018-12-06	$43.87	$44.85	$43.24	$44.51	$41.72	222,356
2018-12-04	$47.43	$47.45	$44.14	$44.24	$41.47	143,269
2018-12-03	$47.89	$47.89	$46.66	$47.50	$44.53	117,175
2018-11-30	$46.59	$48.17	$46.59	$47.23	$44.27	301,394
2018-11-29	$46.89	$47.95	$46.20	$46.59	$43.67	224,865
2018-11-28	$44.84	$47.35	$44.14	$47.28	$44.32	299,252
2018-11-27	$44.77	$45.31	$44.49	$44.84	$42.03	114,931
2018-11-26	$45.36	$45.85	$44.75	$45.10	$42.28	192,941
2018-11-23	$43.96	$45.88	$43.96	$44.98	$42.16	109,057
2018-11-21	$43.87	$45.30	$43.70	$44.33	$41.56	290,653
2018-11-20	$45.16	$45.46	$43.40	$43.67	$40.94	319,613
2018-11-19	$46.75	$47.26	$45.58	$45.72	$42.86	228,535
2018-11-16	$46.39	$47.08	$46.21	$46.80	$43.87	212,656
2018-11-15	$45.62	$46.89	$45.48	$46.72	$43.80	147,877
2018-11-14	$47.01	$47.28	$45.43	$46.15	$43.03	188,291
2018-11-13	$46.93	$47.87	$46.56	$46.72	$43.56	140,905
2018-11-12	$46.55	$47.02	$45.80	$46.59	$43.44	113,407
2018-11-09	$48.60	$48.80	$46.45	$46.69	$43.53	150,357
2018-11-08	$48.33	$48.98	$47.87	$48.88	$45.58	146,350
2018-11-07	$47.68	$48.62	$47.37	$48.56	$45.28	204,123
2018-11-06	$45.43	$47.71	$45.21	$47.62	$44.40	203,926
2018-11-05	$45.73	$46.34	$44.59	$45.19	$42.14	247,275
2018-11-02	$46.11	$47.69	$45.43	$45.62	$42.54	331,046
2018-11-01	$42.77	$46.40	$42.77	$45.80	$42.70	447,866
2018-10-31	$47.00	$48.47	$41.96	$41.96	$39.12	406,115
2018-10-30	$47.74	$49.08	$47.52	$48.96	$45.65	207,302
2018-10-29	$48.34	$48.90	$47.35	$47.73	$44.50	277,834
2018-10-26	$46.87	$47.84	$46.02	$47.65	$44.43	135,630
2018-10-25	$46.64	$47.64	$46.64	$47.37	$44.17	117,562
2018-10-24	$48.33	$48.57	$46.42	$46.47	$43.33	89,856
2018-10-23	$48.02	$48.82	$47.24	$48.40	$45.13	127,471
2018-10-22	$47.91	$49.39	$47.80	$48.43	$45.16	106,510
2018-10-19	$48.23	$48.87	$47.49	$47.68	$44.46	84,097
2018-10-18	$49.61	$50.37	$48.17	$48.37	$45.10	88,490
2018-10-17	$48.66	$49.77	$48.44	$49.72	$46.36	95,595
2018-10-16	$47.78	$48.92	$47.23	$48.80	$45.50	138,886
2018-10-15	$47.69	$48.70	$47.57	$47.68	$44.46	94,029
2018-10-12	$48.32	$48.84	$47.21	$47.78	$44.55	233,682
2018-10-11	$48.78	$49.26	$47.75	$47.81	$44.58	199,039
2018-10-10	$49.34	$49.74	$48.62	$48.95	$45.64	237,490
2018-10-09	$50.48	$50.48	$49.45	$49.52	$46.17	282,873
2018-10-08	$50.76	$51.00	$50.16	$50.66	$47.24	125,736
2018-10-05	$51.76	$51.99	$50.60	$50.73	$47.30	245,599
2018-10-04	$52.23	$52.61	$51.46	$51.53	$48.05	165,306
2018-10-03	$52.65	$52.73	$52.13	$52.17	$48.64	106,014
2018-10-02	$52.60	$52.87	$52.20	$52.32	$48.78	140,775
2018-10-01	$53.15	$53.29	$52.16	$52.56	$49.01	257,455
2018-09-28	$53.10	$53.52	$52.76	$52.88	$49.31	189,130
2018-09-27	$53.65	$53.83	$53.00	$53.13	$49.54	92,006
2018-09-26	$53.87	$54.29	$53.49	$53.50	$49.88	127,521
2018-09-25	$53.62	$54.10	$53.36	$53.67	$50.04	162,000
2018-09-24	$54.00	$54.07	$53.20	$53.49	$49.88	114,100
2018-09-21	$54.34	$54.35	$53.80	$54.13	$50.47	272,852
2018-09-20	$54.62	$54.94	$54.14	$54.20	$50.54	168,104
2018-09-19	$54.77	$55.76	$54.12	$54.31	$50.64	214,200
2018-09-18	$54.30	$55.07	$54.26	$54.59	$50.90	167,691
2018-09-17	$53.61	$54.41	$53.51	$54.24	$50.57	236,799
2018-09-14	$53.68	$53.79	$53.27	$53.53	$49.91	386,654
2018-09-13	$53.69	$54.65	$53.40	$53.55	$49.93	218,597
2018-09-12	$53.88	$54.47	$53.31	$53.46	$49.85	207,128
2018-09-11	$54.15	$54.73	$53.77	$54.01	$50.36	126,785
2018-09-10	$53.71	$54.92	$53.51	$54.35	$50.68	299,419
2018-09-07	$53.78	$53.80	$53.07	$53.20	$49.60	119,763
2018-09-06	$54.65	$55.00	$53.63	$53.83	$50.19	96,092
2018-09-05	$54.62	$55.26	$54.34	$54.58	$50.89	234,183
2018-09-04	$54.46	$54.89	$53.82	$54.56	$50.87	182,927
2018-08-31	$54.00	$54.59	$53.84	$54.50	$50.82	225,671
2018-08-30	$53.44	$54.51	$53.44	$54.13	$50.47	185,178
2018-08-29	$55.26	$55.26	$53.18	$53.61	$49.99	323,764
2018-08-28	$55.29	$55.40	$54.84	$55.17	$51.44	122,193
2018-08-27	$55.09	$55.50	$54.84	$55.21	$51.48	123,796
2018-08-24	$55.35	$55.69	$54.64	$54.90	$51.19	94,191
2018-08-23	$55.48	$55.56	$55.13	$55.35	$51.61	88,802
2018-08-22	$55.24	$55.75	$54.55	$55.52	$51.77	94,718
2018-08-21	$54.98	$55.82	$54.85	$55.23	$51.50	142,317
2018-08-20	$54.76	$55.06	$54.15	$54.82	$51.12	134,907
2018-08-17	$53.75	$54.99	$53.75	$54.63	$50.94	139,874
2018-08-16	$53.98	$54.34	$53.43	$53.95	$50.30	278,438
2018-08-15	$55.26	$55.44	$53.75	$53.89	$50.02	147,639
2018-08-14	$55.84	$56.17	$55.32	$55.36	$51.38	210,074
2018-08-13	$55.19	$56.29	$55.05	$55.78	$51.77	205,273
2018-08-10	$54.35	$55.28	$54.30	$55.11	$51.15	98,100
2018-08-09	$54.31	$54.99	$54.31	$54.51	$50.59	145,541
2018-08-08	$53.94	$54.64	$53.80	$54.23	$50.33	203,869
2018-08-07	$53.55	$54.62	$53.20	$53.87	$50.00	247,398
2018-08-06	$53.57	$54.41	$52.90	$53.22	$49.39	204,732
2018-08-03	$55.00	$55.43	$53.15	$53.43	$49.59	348,154
2018-08-02	$56.10	$56.79	$54.40	$55.18	$51.21	348,509
2018-08-01	$59.00	$59.00	$52.74	$56.18	$52.14	824,229
2018-07-31	$58.69	$59.49	$58.25	$59.26	$55.00	309,297
2018-07-30	$58.00	$59.07	$58.00	$58.45	$54.25	158,735
2018-07-27	$59.89	$60.67	$57.56	$57.60	$53.46	327,014
2018-07-26	$58.25	$59.93	$58.19	$59.76	$55.46	182,341
2018-07-25	$59.36	$59.50	$57.67	$58.25	$54.06	136,687
2018-07-24	$59.76	$59.95	$59.32	$59.53	$55.25	82,931
2018-07-23	$59.62	$59.69	$58.76	$59.54	$55.26	97,355
2018-07-20	$59.43	$59.96	$58.94	$59.54	$55.26	101,397
2018-07-19	$58.20	$59.40	$58.08	$59.35	$55.08	103,337
2018-07-18	$57.52	$58.34	$57.24	$58.27	$54.08	88,418
2018-07-17	$57.48	$58.04	$57.41	$57.45	$53.32	134,073
2018-07-16	$57.56	$57.85	$56.95	$57.37	$53.25	95,529
2018-07-13	$56.74	$57.49	$56.70	$57.33	$53.21	86,544
2018-07-12	$57.07	$57.12	$56.21	$57.00	$52.90	109,703
2018-07-11	$56.85	$57.27	$56.68	$56.84	$52.75	145,323
2018-07-10	$57.92	$58.30	$56.82	$57.29	$53.17	105,239
2018-07-09	$56.89	$58.02	$56.78	$57.69	$53.54	376,047
2018-07-06	$57.85	$57.89	$56.56	$56.76	$52.68	202,834
2018-07-05	$56.84	$58.17	$56.84	$58.14	$53.96	180,731
2018-07-03	$56.22	$56.85	$56.04	$56.64	$52.57	105,331
2018-07-02	$55.55	$56.24	$55.00	$56.12	$52.09	153,646
2018-06-29	$56.54	$56.66	$55.65	$55.65	$51.65	153,193
2018-06-28	$55.26	$56.26	$55.00	$55.87	$51.85	140,253
2018-06-27	$57.89	$57.89	$55.37	$55.41	$51.43	145,897
2018-06-26	$57.70	$58.11	$57.35	$57.95	$53.78	150,386
2018-06-25	$58.56	$58.56	$56.97	$57.50	$53.37	164,129
2018-06-22	$59.33	$59.40	$58.46	$58.66	$54.44	493,945
2018-06-21	$59.80	$60.02	$58.92	$59.19	$54.94	103,964
2018-06-20	$59.68	$59.90	$58.93	$59.76	$55.46	83,285
2018-06-19	$58.57	$59.57	$58.00	$59.48	$55.20	136,446
2018-06-18	$58.06	$59.43	$57.74	$58.72	$54.50	121,103
2018-06-15	$57.97	$58.21	$57.57	$58.13	$53.95	214,324
2018-06-14	$58.72	$58.89	$58.18	$58.32	$54.13	115,899
2018-06-13	$59.29	$59.29	$58.43	$58.63	$54.42	386,135
2018-06-12	$60.30	$60.40	$59.08	$59.30	$55.04	146,584
2018-06-11	$59.56	$60.45	$59.56	$60.40	$56.06	156,738
2018-06-08	$58.64	$59.25	$58.64	$58.99	$54.75	133,183
2018-06-07	$58.47	$58.70	$57.86	$58.55	$54.34	136,777
2018-06-06	$57.24	$58.44	$57.22	$58.44	$54.24	115,172
2018-06-05	$57.53	$58.11	$56.92	$57.24	$53.13	156,443
2018-06-04	$56.50	$57.57	$56.38	$57.53	$53.39	165,380
2018-06-01	$56.26	$56.66	$55.98	$56.17	$52.13	238,984
2018-05-31	$57.21	$57.26	$55.88	$56.12	$52.09	272,140
2018-05-30	$57.01	$57.62	$56.43	$57.29	$53.17	168,014
2018-05-29	$56.60	$57.15	$56.44	$56.84	$52.75	162,900
2018-05-25	$56.26	$57.00	$56.17	$56.81	$52.73	259,676
2018-05-24	$56.56	$56.75	$55.61	$56.18	$52.14	137,052
2018-05-23	$55.95	$57.14	$55.95	$56.82	$52.74	222,476
2018-05-22	$55.87	$56.63	$55.53	$55.96	$51.94	143,579
2018-05-21	$55.38	$56.19	$55.00	$56.02	$51.99	98,142
2018-05-18	$54.91	$55.37	$54.60	$55.01	$51.06	149,190
2018-05-17	$55.30	$55.30	$54.33	$54.81	$50.87	179,543
2018-05-16	$54.86	$55.82	$54.56	$55.40	$51.18	244,178
2018-05-15	$54.59	$55.40	$54.48	$54.79	$50.62	233,969
2018-05-14	$55.22	$55.65	$54.74	$54.79	$50.62	166,370
2018-05-11	$55.69	$56.07	$54.99	$55.22	$51.02	164,027
2018-05-10	$56.00	$56.63	$55.59	$55.84	$51.59	174,122
2018-05-09	$55.63	$56.28	$55.06	$56.25	$51.97	241,860
2018-05-08	$54.70	$55.78	$54.70	$55.05	$50.86	192,759
2018-05-07	$54.96	$55.05	$54.24	$54.65	$50.49	537,107
2018-05-04	$54.32	$55.18	$53.54	$54.79	$50.62	287,439
2018-05-03	$54.69	$54.69	$52.92	$54.06	$49.95	270,882
2018-05-02	$55.69	$56.42	$51.38	$54.40	$50.26	745,695
2018-05-01	$56.97	$57.82	$56.03	$57.51	$53.13	339,479
2018-04-30	$58.50	$58.73	$56.99	$57.11	$52.76	416,126
2018-04-27	$59.17	$59.44	$58.44	$58.54	$54.09	132,215
2018-04-26	$59.42	$59.42	$58.34	$58.95	$54.46	123,744
2018-04-25	$61.22	$61.24	$59.00	$59.17	$54.67	214,824
2018-04-24	$60.25	$61.44	$60.25	$61.22	$56.56	237,777
2018-04-23	$59.48	$59.95	$59.22	$59.95	$55.39	156,599
2018-04-20	$59.38	$59.95	$59.20	$59.29	$54.78	113,801
2018-04-19	$59.65	$60.36	$59.21	$59.60	$55.06	255,904
2018-04-18	$59.69	$60.15	$59.26	$59.65	$55.11	405,987
2018-04-17	$58.91	$59.42	$58.70	$59.18	$54.68	166,644
2018-04-16	$58.60	$59.11	$58.26	$58.75	$54.28	209,460
2018-04-13	$59.53	$59.63	$58.11	$58.49	$54.04	161,766
2018-04-12	$59.73	$59.91	$58.97	$59.32	$54.81	120,703
2018-04-11	$59.05	$59.77	$58.58	$59.69	$55.15	151,276
2018-04-10	$58.71	$59.41	$57.92	$59.24	$54.73	189,160
2018-04-09	$59.53	$59.70	$58.02	$58.13	$53.71	246,286
2018-04-06	$59.35	$59.96	$58.89	$59.29	$54.78	442,492
2018-04-05	$59.75	$60.09	$58.90	$59.53	$55.00	324,134
2018-04-04	$60.08	$60.44	$59.37	$59.72	$55.18	337,750
2018-04-03	$59.81	$61.19	$59.53	$60.63	$56.02	317,849
2018-04-02	$59.06	$59.71	$58.28	$59.47	$54.94	248,161
2018-03-29	$59.38	$59.93	$58.38	$59.42	$54.90	389,324
2018-03-28	$55.76	$59.68	$55.32	$59.14	$54.64	664,737
2018-03-27	$54.72	$55.87	$54.26	$55.70	$51.46	244,804
2018-03-26	$53.70	$54.56	$53.47	$54.26	$50.13	308,798
2018-03-23	$53.95	$54.55	$53.11	$53.20	$49.15	230,552
2018-03-22	$53.74	$55.22	$53.74	$53.97	$49.86	183,397
2018-03-21	$53.86	$54.70	$53.59	$54.31	$50.18	173,378
2018-03-20	$53.85	$54.65	$53.76	$53.95	$49.84	257,443
2018-03-19	$53.19	$53.94	$52.68	$53.85	$49.75	270,711
2018-03-16	$53.41	$53.41	$52.57	$53.19	$49.14	330,981
2018-03-15	$53.66	$54.17	$53.00	$53.50	$49.43	307,565
2018-03-14	$52.47	$53.50	$52.43	$53.25	$49.20	231,074
2018-03-13	$52.45	$52.91	$51.73	$52.09	$48.13	162,351
2018-03-12	$52.40	$52.40	$51.78	$52.02	$48.06	148,556
2018-03-09	$52.22	$52.49	$51.23	$52.46	$48.47	211,453
2018-03-08	$51.56	$52.57	$51.56	$51.91	$47.96	364,524
2018-03-07	$49.74	$52.09	$49.65	$51.46	$47.54	875,285
2018-03-06	$49.85	$50.43	$49.51	$49.95	$46.15	308,741
2018-03-05	$49.29	$50.02	$48.95	$49.72	$45.94	209,164
2018-03-02	$48.11	$49.65	$47.76	$49.41	$45.65	154,185
2018-03-01	$48.27	$48.95	$47.84	$48.39	$44.71	145,226
2018-02-28	$49.00	$49.49	$48.33	$48.33	$44.65	194,850
2018-02-27	$48.75	$50.01	$48.60	$48.87	$45.15	273,326
2018-02-26	$49.14	$49.32	$48.35	$48.93	$45.21	154,392
2018-02-23	$48.95	$49.17	$48.25	$49.02	$45.29	109,903
2018-02-22	$50.20	$50.20	$48.78	$48.79	$45.08	140,502
2018-02-21	$50.20	$50.97	$50.03	$50.41	$46.34	147,673
2018-02-20	$51.00	$51.10	$49.58	$50.16	$46.11	209,696
2018-02-16	$51.10	$51.38	$50.46	$51.00	$46.88	193,632
2018-02-15	$50.92	$51.64	$50.60	$51.42	$47.26	171,464
2018-02-14	$49.05	$50.87	$48.98	$50.57	$46.48	307,168
2018-02-13	$48.78	$49.57	$48.69	$49.39	$45.40	146,613
2018-02-12	$48.63	$49.27	$48.20	$48.91	$44.96	285,657
2018-02-09	$49.27	$49.75	$47.65	$48.10	$44.21	319,136
2018-02-08	$47.81	$48.38	$47.00	$47.81	$43.95	410,832
2018-02-07	$48.97	$49.51	$45.26	$47.20	$43.39	574,566
2018-02-06	$44.22	$45.89	$42.66	$45.35	$41.69	291,970
2018-02-05	$46.33	$47.06	$44.49	$45.48	$41.80	396,514
2018-02-02	$46.77	$47.57	$46.52	$46.85	$43.06	170,710
2018-02-01	$46.15	$47.11	$45.99	$47.08	$43.28	124,375
2018-01-31	$47.09	$47.29	$46.45	$46.45	$42.70	120,191
2018-01-30	$46.58	$47.34	$46.58	$46.88	$43.09	91,428
2018-01-29	$47.28	$47.44	$46.78	$47.01	$43.21	172,429
2018-01-26	$47.96	$47.96	$46.84	$47.57	$43.73	106,500
2018-01-25	$48.31	$48.32	$47.14	$47.73	$43.87	151,545
2018-01-24	$48.00	$48.46	$47.48	$48.00	$44.12	227,177
2018-01-23	$47.29	$47.88	$47.13	$47.79	$43.93	123,003
2018-01-22	$47.10	$47.46	$46.77	$47.13	$43.32	100,874
2018-01-19	$46.62	$47.20	$46.45	$46.99	$43.19	101,753
2018-01-18	$46.29	$47.13	$46.05	$46.79	$43.01	185,988
2018-01-17	$45.76	$46.74	$45.56	$46.26	$42.52	266,516
2018-01-16	$46.44	$47.48	$45.50	$45.71	$42.02	213,160
2018-01-12	$46.72	$47.50	$46.00	$46.37	$42.62	285,108
2018-01-11	$46.92	$47.48	$46.33	$46.53	$42.77	259,246
2018-01-10	$47.25	$47.33	$45.68	$46.85	$43.06	269,949
2018-01-09	$48.03	$48.42	$47.31	$47.63	$43.78	347,011
2018-01-08	$48.16	$48.88	$47.37	$47.82	$43.96	310,119
2018-01-05	$46.11	$48.06	$45.35	$47.98	$44.10	336,909
2018-01-04	$46.19	$46.81	$46.09	$46.10	$42.37	140,217
2018-01-03	$47.23	$47.23	$46.09	$46.13	$42.40	134,810
2018-01-02	$47.70	$47.92	$47.26	$47.32	$43.50	181,286
2017-12-29	$47.93	$48.16	$47.32	$47.50	$43.66	193,900
2017-12-28	$46.81	$47.54	$46.79	$47.43	$43.60	97,263
2017-12-27	$47.24	$47.61	$46.76	$46.82	$43.04	135,172
2017-12-26	$47.24	$47.76	$47.09	$47.21	$43.40	119,414
2017-12-22	$46.77	$47.26	$46.32	$47.22	$43.40	97,748
2017-12-21	$46.56	$46.94	$46.38	$46.47	$42.71	141,753
2017-12-20	$46.87	$47.11	$46.13	$46.41	$42.66	122,036
2017-12-19	$48.17	$48.95	$46.78	$46.86	$43.07	311,729
2017-12-18	$48.77	$49.18	$48.00	$48.21	$44.31	109,835
2017-12-15	$47.59	$48.54	$47.59	$48.28	$44.38	298,454
2017-12-14	$47.67	$48.31	$47.33	$47.46	$43.62	299,409
2017-12-13	$47.78	$48.27	$47.43	$47.51	$43.67	234,131
2017-12-12	$47.82	$48.20	$47.69	$47.87	$44.00	151,903
2017-12-11	$48.93	$48.93	$47.71	$47.80	$43.94	150,301
2017-12-08	$48.68	$49.17	$48.48	$48.93	$44.98	145,616
2017-12-07	$47.75	$48.46	$47.75	$48.22	$44.32	132,995
2017-12-06	$47.76	$48.28	$47.64	$47.84	$43.97	162,365
2017-12-05	$48.73	$49.30	$47.98	$48.05	$44.17	147,779
2017-12-04	$49.77	$49.77	$48.41	$48.50	$44.58	73,078
2017-12-01	$49.12	$49.60	$47.49	$48.98	$45.02	168,767
2017-11-30	$49.73	$49.73	$48.87	$49.28	$45.30	234,565
2017-11-29	$49.06	$49.89	$49.06	$49.45	$45.45	195,726
2017-11-28	$48.77	$49.24	$48.54	$48.80	$44.86	250,329
2017-11-27	$49.83	$50.06	$48.38	$48.56	$44.64	271,816
2017-11-24	$49.72	$49.91	$48.98	$49.69	$45.67	122,638
2017-11-22	$50.27	$50.36	$49.65	$49.68	$45.67	181,543
2017-11-21	$49.35	$50.09	$49.21	$50.09	$46.04	487,101
2017-11-20	$48.81	$49.16	$47.87	$49.11	$45.14	252,621
2017-11-17	$47.69	$48.74	$47.69	$48.64	$44.71	276,234
2017-11-16	$46.71	$48.27	$46.71	$48.02	$44.14	307,347
2017-11-15	$46.12	$46.71	$45.67	$46.52	$42.76	267,691
2017-11-14	$46.41	$46.64	$45.68	$46.31	$42.57	318,654
2017-11-13	$47.81	$47.99	$46.65	$46.66	$42.89	474,119
2017-11-10	$52.27	$52.35	$48.27	$48.27	$44.37	466,175
2017-11-09	$54.28	$54.28	$52.15	$53.27	$48.97	244,394
2017-11-08	$55.90	$56.10	$53.55	$54.66	$50.24	279,208
2017-11-07	$53.94	$54.76	$53.60	$54.43	$50.03	199,412
2017-11-06	$53.75	$54.36	$53.10	$53.74	$49.40	104,982
2017-11-03	$54.34	$54.64	$53.50	$53.96	$49.60	117,767
2017-11-02	$54.11	$54.98	$53.90	$54.58	$50.17	83,124
2017-11-01	$55.21	$55.64	$54.01	$54.40	$50.00	87,673
2017-10-31	$54.44	$55.30	$53.63	$54.89	$50.45	132,796
2017-10-30	$54.79	$54.79	$53.61	$54.22	$49.84	88,421
2017-10-27	$54.46	$55.31	$54.04	$54.99	$50.55	102,179
2017-10-26	$54.97	$55.66	$54.12	$54.32	$49.93	80,131
2017-10-25	$54.60	$54.84	$53.54	$54.78	$50.35	97,929
2017-10-24	$53.97	$54.68	$53.87	$54.28	$49.89	120,631
2017-10-23	$55.09	$55.18	$53.20	$53.88	$49.53	188,954
2017-10-20	$56.31	$56.46	$55.30	$55.45	$50.97	145,129
2017-10-19	$55.54	$55.81	$54.60	$55.60	$51.11	137,990
2017-10-18	$55.59	$56.33	$55.21	$55.81	$51.30	130,262
2017-10-17	$55.10	$55.50	$54.59	$55.15	$50.69	102,420
2017-10-16	$54.93	$55.55	$54.82	$55.27	$50.80	95,850
2017-10-13	$54.88	$54.96	$54.03	$54.89	$50.45	113,051
2017-10-12	$54.77	$55.88	$54.35	$55.10	$50.65	166,847
2017-10-11	$53.62	$55.19	$53.62	$54.77	$50.34	211,731
2017-10-10	$53.75	$54.02	$53.13	$53.61	$49.28	181,257
2017-10-09	$54.11	$54.48	$53.20	$53.47	$49.15	112,089
2017-10-06	$54.16	$54.44	$53.73	$54.11	$49.74	275,134
2017-10-05	$53.72	$54.58	$53.48	$54.20	$49.82	145,074
2017-10-04	$53.88	$54.27	$53.06	$53.43	$49.11	186,639
2017-10-03	$53.02	$53.88	$52.70	$53.85	$49.50	150,638
2017-10-02	$52.38	$53.10	$52.18	$53.09	$48.80	140,382
2017-09-29	$52.42	$52.61	$51.96	$52.33	$48.10	189,353
2017-09-28	$51.84	$52.50	$51.41	$52.40	$48.17	192,393
2017-09-27	$49.95	$52.25	$49.95	$51.99	$47.79	270,804
2017-09-26	$49.22	$49.90	$49.13	$49.38	$45.39	111,184
2017-09-25	$49.16	$49.35	$48.60	$49.11	$45.14	165,377
2017-09-22	$48.35	$49.30	$48.00	$49.23	$45.25	130,712
2017-09-21	$48.51	$49.49	$48.17	$48.39	$44.48	260,502
2017-09-20	$47.84	$48.47	$47.21	$48.10	$44.21	164,157
2017-09-19	$47.46	$47.79	$47.13	$47.77	$43.91	129,676
2017-09-18	$46.77	$47.86	$46.51	$47.38	$43.55	115,944
2017-09-15	$46.93	$46.93	$46.26	$46.69	$42.92	248,361
2017-09-14	$46.52	$47.05	$45.94	$46.99	$43.19	121,141
2017-09-13	$47.33	$47.59	$46.36	$46.52	$42.76	166,291
2017-09-12	$47.20	$47.93	$47.00	$47.30	$43.48	126,627
2017-09-11	$46.48	$47.31	$46.20	$46.80	$43.02	184,351
2017-09-08	$45.49	$46.44	$45.45	$45.85	$42.15	143,315
2017-09-07	$45.78	$46.17	$44.78	$45.58	$41.90	199,812
2017-09-06	$46.58	$46.88	$45.69	$45.88	$42.17	226,894
2017-09-05	$47.63	$47.67	$45.90	$46.41	$42.66	275,667
2017-09-01	$48.25	$48.50	$47.70	$47.90	$44.03	141,835
2017-08-31	$47.03	$48.22	$46.68	$48.19	$44.30	206,639
2017-08-30	$47.22	$47.63	$46.53	$46.90	$43.11	133,578
2017-08-29	$45.80	$47.57	$45.74	$47.33	$43.51	220,958
2017-08-28	$47.23	$47.47	$46.10	$46.30	$42.56	259,248
2017-08-25	$47.14	$47.88	$46.60	$46.96	$43.17	200,545
2017-08-24	$47.88	$47.88	$46.83	$47.06	$43.26	138,161
2017-08-23	$47.34	$47.89	$47.18	$47.56	$43.72	124,134
2017-08-22	$47.59	$47.92	$47.44	$47.69	$43.84	78,626
2017-08-21	$47.40	$47.53	$46.66	$47.18	$43.37	140,466
2017-08-18	$46.53	$47.81	$46.53	$47.58	$43.74	211,332
2017-08-17	$47.75	$48.05	$46.84	$47.01	$43.21	199,165
2017-08-16	$47.72	$48.56	$47.71	$48.14	$44.25	204,092
2017-08-15	$47.89	$48.00	$46.99	$47.34	$43.51	145,262
2017-08-14	$47.32	$48.14	$47.23	$47.71	$43.85	186,290
2017-08-11	$45.29	$47.21	$45.29	$46.66	$42.89	189,758
2017-08-10	$47.00	$47.58	$46.18	$46.24	$42.50	203,978
2017-08-09	$47.50	$47.94	$47.03	$47.35	$43.52	342,739
2017-08-08	$49.00	$49.34	$47.76	$47.89	$44.02	348,395
2017-08-07	$49.28	$49.44	$48.14	$49.11	$45.14	266,275
2017-08-04	$50.25	$50.37	$48.92	$49.29	$45.31	249,366
2017-08-03	$48.78	$49.80	$47.34	$49.71	$45.69	448,958
2017-08-02	$47.44	$47.90	$45.34	$46.85	$43.06	740,176
2017-08-01	$50.47	$50.49	$49.15	$50.26	$46.20	215,137
2017-07-31	$49.07	$50.43	$49.07	$50.25	$46.19	172,369
2017-07-28	$49.26	$49.44	$48.59	$49.23	$45.25	120,528
2017-07-27	$49.63	$50.34	$49.26	$49.47	$45.47	190,281
2017-07-26	$50.77	$50.77	$49.44	$49.64	$45.63	235,978
2017-07-25	$51.32	$51.64	$50.51	$50.73	$46.63	119,826
2017-07-24	$50.56	$51.26	$50.00	$50.70	$46.60	181,898
2017-07-21	$51.32	$51.32	$50.31	$50.58	$46.49	198,942
2017-07-20	$50.03	$50.20	$49.47	$50.13	$46.08	131,480
2017-07-19	$49.77	$50.68	$49.71	$50.14	$46.09	168,820
2017-07-18	$48.70	$50.40	$48.64	$49.66	$45.65	208,102
2017-07-17	$51.53	$51.53	$48.14	$48.92	$44.97	522,690
2017-07-14	$51.53	$52.16	$51.10	$51.82	$47.63	138,889
2017-07-13	$52.50	$52.76	$51.53	$52.08	$47.87	115,209
2017-07-12	$52.70	$53.08	$52.01	$52.30	$48.07	138,002
2017-07-11	$52.34	$53.00	$52.02	$52.48	$48.24	174,286
2017-07-10	$52.28	$52.73	$51.37	$52.35	$48.12	208,057
2017-07-07	$50.98	$53.20	$50.66	$52.26	$48.04	357,868
2017-07-06	$49.92	$50.98	$49.19	$50.74	$46.64	282,098
2017-07-05	$50.01	$50.38	$49.20	$50.12	$46.07	113,087
2017-07-03	$49.08	$49.99	$48.86	$49.74	$45.72	50,979
2017-06-30	$49.41	$49.53	$48.48	$48.83	$44.88	125,414
2017-06-29	$49.88	$50.66	$48.54	$49.31	$45.33	95,569
2017-06-28	$49.10	$49.74	$48.84	$49.50	$45.50	154,903
2017-06-27	$48.26	$48.93	$48.26	$48.68	$44.75	145,946
2017-06-26	$47.38	$48.76	$47.35	$48.06	$44.18	179,318
2017-06-23	$48.38	$48.74	$47.13	$47.26	$43.44	528,535
2017-06-22	$47.63	$48.50	$47.49	$48.36	$44.45	111,870
2017-06-21	$47.69	$48.62	$47.07	$47.75	$43.89	160,594
2017-06-20	$49.20	$49.29	$47.66	$47.69	$43.84	156,362
2017-06-19	$48.56	$49.39	$48.56	$49.33	$45.34	115,473
2017-06-16	$48.88	$49.46	$48.10	$48.11	$44.22	263,165
2017-06-15	$48.58	$49.39	$47.88	$49.30	$45.32	111,257
2017-06-14	$48.86	$49.03	$48.32	$48.95	$44.99	141,252
2017-06-13	$49.42	$49.74	$48.63	$49.06	$45.10	114,771
2017-06-12	$49.95	$49.95	$48.47	$49.18	$45.21	132,543
2017-06-09	$49.36	$50.63	$49.23	$49.69	$45.67	164,452
2017-06-08	$48.41	$49.74	$48.41	$49.37	$45.38	255,374
2017-06-07	$47.92	$48.53	$47.68	$48.26	$44.36	154,739
2017-06-06	$47.83	$48.50	$47.23	$47.57	$43.73	207,916
2017-06-05	$48.75	$49.21	$48.04	$48.15	$44.26	117,871
2017-06-02	$48.65	$49.34	$48.62	$48.70	$44.76	224,806
2017-06-01	$46.98	$49.19	$46.94	$48.75	$44.81	369,501
2017-05-31	$47.11	$47.42	$46.11	$46.71	$42.94	189,236
2017-05-30	$46.97	$47.67	$46.60	$46.90	$43.11	208,484
2017-05-26	$46.93	$47.59	$46.61	$46.97	$43.17	123,018
2017-05-25	$47.46	$47.47	$46.23	$46.97	$43.17	195,576
2017-05-24	$47.79	$48.19	$47.03	$47.25	$43.43	177,905
2017-05-23	$48.62	$48.86	$47.73	$47.75	$43.89	198,001
2017-05-22	$47.79	$48.52	$47.66	$48.36	$44.45	278,135
2017-05-19	$46.57	$47.59	$46.54	$47.45	$43.62	281,437
2017-05-18	$46.40	$46.83	$45.69	$46.50	$42.74	244,765
2017-05-17	$48.12	$48.12	$46.31	$46.40	$42.65	286,595
2017-05-16	$48.07	$49.06	$47.87	$48.84	$44.89	199,556
2017-05-15	$48.52	$48.75	$47.55	$47.93	$44.06	218,668
2017-05-12	$48.84	$49.00	$48.04	$48.11	$44.22	194,332
2017-05-11	$49.29	$49.39	$48.25	$49.06	$45.10	237,691
2017-05-10	$49.27	$49.88	$49.00	$49.32	$45.33	314,260
2017-05-09	$49.26	$50.21	$49.19	$49.46	$45.46	340,665
2017-05-08	$48.98	$49.19	$48.01	$49.13	$45.16	320,402
2017-05-05	$49.17	$49.37	$47.62	$49.01	$45.05	445,586
2017-05-04	$52.15	$52.31	$48.55	$48.88	$44.93	744,237
2017-05-03	$49.82	$53.43	$48.50	$52.05	$47.84	1,217,170
2017-05-02	$45.13	$45.32	$44.68	$45.16	$41.51	318,775
2017-05-01	$45.00	$45.28	$44.62	$44.99	$41.35	266,672
2017-04-28	$45.78	$45.78	$44.49	$44.85	$41.23	257,629
2017-04-27	$45.44	$45.68	$44.84	$45.65	$41.96	267,084
2017-04-26	$44.92	$45.43	$44.75	$45.14	$41.49	190,987
2017-04-25	$44.27	$46.19	$44.27	$44.84	$41.22	263,961
2017-04-24	$43.00	$44.17	$43.00	$43.96	$40.41	209,086
2017-04-21	$43.30	$43.36	$42.90	$42.93	$39.46	134,961
2017-04-20	$42.58	$43.57	$42.49	$43.47	$39.96	223,047
2017-04-19	$42.46	$42.90	$42.09	$42.22	$38.81	191,490
2017-04-18	$42.16	$42.58	$41.84	$42.31	$38.89	151,422
2017-04-17	$42.08	$42.42	$41.78	$42.23	$38.82	174,945
2017-04-13	$42.26	$42.36	$41.65	$42.00	$38.61	207,033
2017-04-12	$42.61	$42.74	$42.03	$42.34	$38.92	187,233
2017-04-11	$41.88	$42.90	$41.81	$42.54	$39.10	301,764
2017-04-10	$42.28	$42.30	$41.19	$41.82	$38.44	226,875
2017-04-07	$41.42	$42.25	$41.23	$42.07	$38.67	544,466
2017-04-06	$41.07	$41.76	$39.38	$41.51	$38.16	323,543
2017-04-05	$42.07	$42.54	$41.22	$41.24	$37.91	236,931
2017-04-04	$41.58	$42.15	$41.34	$41.86	$38.48	180,140
2017-04-03	$41.81	$41.84	$40.97	$41.49	$38.14	211,454
2017-03-31	$41.79	$41.92	$41.33	$41.69	$38.32	282,883
2017-03-30	$41.01	$42.03	$41.01	$41.86	$38.48	138,182
2017-03-29	$41.75	$41.78	$40.99	$41.15	$37.82	156,589
2017-03-28	$41.00	$41.93	$41.00	$41.79	$38.41	141,666
2017-03-27	$40.60	$41.37	$40.02	$41.16	$37.83	194,076
2017-03-24	$42.81	$43.04	$40.14	$41.20	$37.87	378,584
2017-03-23	$42.45	$42.95	$42.08	$42.94	$39.47	214,107
2017-03-22	$41.64	$42.47	$41.30	$42.36	$38.94	225,411
2017-03-21	$42.99	$43.28	$41.86	$41.90	$38.51	251,256
2017-03-20	$42.55	$43.14	$42.01	$42.80	$39.34	277,861
2017-03-17	$41.44	$42.73	$40.91	$42.60	$39.16	407,191
2017-03-16	$41.55	$41.98	$41.13	$41.52	$38.16	218,040
2017-03-15	$41.15	$41.53	$40.81	$41.34	$38.00	179,610
2017-03-14	$40.73	$41.07	$40.08	$41.00	$37.69	186,274
2017-03-13	$40.82	$41.34	$40.77	$40.99	$37.68	157,219
2017-03-10	$40.88	$41.22	$40.43	$40.88	$37.58	171,971
2017-03-09	$40.95	$41.55	$40.69	$40.72	$37.43	115,647
2017-03-08	$41.67	$42.43	$40.96	$40.97	$37.66	243,906
2017-03-07	$41.38	$41.89	$41.22	$41.54	$38.18	191,941
2017-03-06	$42.18	$42.18	$41.02	$41.38	$38.04	261,137
2017-03-03	$41.65	$42.48	$41.63	$42.33	$38.91	247,860
2017-03-02	$42.01	$42.39	$41.48	$41.54	$38.18	276,150
2017-03-01	$41.22	$42.21	$40.90	$42.03	$38.63	299,853
2017-02-28	$41.17	$41.18	$40.45	$40.65	$37.37	294,806
2017-02-27	$40.45	$41.22	$40.11	$41.17	$37.84	407,100
2017-02-24	$40.37	$40.56	$39.81	$40.07	$36.83	363,537
2017-02-23	$39.39	$40.81	$39.39	$40.61	$37.33	407,441
2017-02-22	$39.23	$39.71	$38.88	$39.25	$36.08	156,471
2017-02-21	$40.38	$41.89	$39.11	$39.33	$36.15	406,884
2017-02-17	$39.09	$40.10	$39.00	$40.02	$36.79	259,518
2017-02-16	$39.64	$39.77	$38.25	$39.60	$36.40	354,028
2017-02-15	$38.99	$39.91	$38.86	$39.82	$36.60	282,350
2017-02-14	$38.13	$38.98	$38.07	$38.86	$35.72	371,823
2017-02-13	$37.88	$38.68	$37.86	$38.13	$35.05	462,582
2017-02-10	$37.45	$37.83	$36.96	$37.46	$34.43	358,717
2017-02-09	$37.64	$39.00	$36.96	$37.17	$34.17	678,303
2017-02-08	$34.61	$37.49	$33.91	$37.27	$34.26	967,848
2017-02-07	$32.40	$32.61	$31.82	$32.10	$29.51	355,185
2017-02-06	$32.78	$32.86	$32.18	$32.38	$29.76	192,169
2017-02-03	$32.52	$32.97	$32.19	$32.95	$30.29	269,809
2017-02-02	$32.44	$32.70	$31.85	$32.19	$29.59	240,082
2017-02-01	$31.58	$32.78	$31.58	$32.45	$29.83	448,239
2017-01-31	$30.26	$31.45	$30.18	$31.41	$28.87	240,437
2017-01-30	$30.58	$30.58	$30.08	$30.34	$27.89	298,020
2017-01-27	$30.68	$30.97	$30.49	$30.59	$28.12	89,277
2017-01-26	$31.02	$31.25	$30.67	$30.73	$28.25	101,476
2017-01-25	$30.95	$31.11	$30.62	$30.86	$28.37	184,644
2017-01-24	$30.41	$31.02	$30.10	$30.69	$28.21	284,164
2017-01-23	$30.30	$30.47	$30.12	$30.29	$27.84	347,980
2017-01-20	$30.49	$30.65	$30.29	$30.39	$27.93	163,002
2017-01-19	$30.90	$30.90	$30.42	$30.52	$28.05	102,656
2017-01-18	$31.07	$31.35	$30.39	$30.67	$28.19	153,089
2017-01-17	$30.79	$31.05	$30.63	$30.80	$28.31	188,534
2017-01-13	$31.00	$31.80	$31.00	$31.09	$28.58	246,731
2017-01-12	$30.72	$30.82	$29.93	$30.73	$28.25	148,119
2017-01-11	$30.36	$31.08	$30.16	$31.00	$28.50	158,369
2017-01-10	$30.35	$30.57	$30.01	$30.36	$27.91	205,398
2017-01-09	$30.66	$30.87	$30.25	$30.44	$27.98	206,163
2017-01-06	$31.62	$31.64	$30.89	$30.92	$28.42	73,776
2017-01-05	$31.84	$31.88	$31.31	$31.39	$28.85	117,583
2017-01-04	$31.66	$32.00	$31.49	$31.84	$29.27	181,426
2017-01-03	$31.36	$31.76	$30.91	$31.54	$28.99	132,536
2016-12-30	$31.16	$31.24	$30.79	$31.20	$28.68	120,233
2016-12-29	$31.49	$31.79	$31.11	$31.23	$28.71	79,331
2016-12-28	$32.24	$32.24	$31.32	$31.37	$28.84	87,992
2016-12-27	$32.26	$32.36	$32.00	$32.11	$29.52	101,398
2016-12-23	$32.32	$32.40	$31.97	$32.35	$29.74	74,206
2016-12-22	$32.13	$32.32	$31.96	$32.27	$29.66	99,756
2016-12-21	$31.54	$32.24	$31.40	$32.12	$29.52	156,693
2016-12-20	$31.46	$31.74	$31.31	$31.73	$29.17	120,954
2016-12-19	$31.70	$31.91	$31.22	$31.42	$28.88	133,895
2016-12-16	$32.28	$32.38	$31.49	$31.70	$29.14	348,998
2016-12-15	$31.66	$32.14	$31.47	$32.09	$29.50	221,242
2016-12-14	$31.91	$32.00	$31.39	$31.64	$29.08	143,469
2016-12-13	$32.16	$32.40	$31.59	$32.20	$29.60	150,147
2016-12-12	$32.43	$32.43	$31.67	$31.94	$29.36	133,955
2016-12-09	$31.77	$32.40	$31.77	$32.38	$29.76	126,859
2016-12-08	$31.33	$31.98	$30.63	$31.97	$29.39	184,667
2016-12-07	$30.07	$31.50	$30.07	$31.10	$28.59	202,236
2016-12-06	$29.97	$30.33	$29.66	$30.04	$27.61	229,018
2016-12-05	$29.45	$29.87	$29.43	$29.80	$27.39	184,410
2016-12-02	$28.95	$29.51	$28.81	$29.12	$26.77	129,839
2016-12-01	$29.35	$29.59	$28.80	$29.05	$26.70	173,560
2016-11-30	$29.94	$29.97	$28.76	$29.39	$27.02	224,118
2016-11-29	$28.97	$29.94	$28.86	$29.81	$27.40	271,836
2016-11-28	$29.37	$29.48	$28.78	$28.88	$26.55	178,422
2016-11-25	$29.81	$29.81	$29.39	$29.52	$27.13	68,958
2016-11-23	$29.40	$29.94	$29.40	$29.73	$27.33	150,222
2016-11-22	$29.50	$29.88	$29.37	$29.50	$27.12	283,950
2016-11-21	$29.40	$29.49	$28.82	$29.38	$27.01	150,833
2016-11-18	$28.66	$29.29	$28.37	$29.23	$26.87	262,533
2016-11-17	$28.87	$29.20	$28.48	$28.62	$26.31	277,495
2016-11-16	$29.00	$29.00	$28.38	$28.76	$26.44	264,667
2016-11-15	$28.38	$29.12	$28.01	$29.00	$26.66	347,006
2016-11-14	$28.68	$29.29	$28.41	$28.54	$26.23	348,877
2016-11-11	$28.00	$28.75	$27.93	$28.60	$26.29	351,865
2016-11-10	$28.00	$28.20	$27.46	$27.92	$25.66	311,866
2016-11-09	$27.87	$28.12	$27.58	$27.65	$25.42	371,825
2016-11-08	$27.72	$28.10	$27.47	$27.74	$25.50	191,939
2016-11-07	$27.63	$27.98	$27.24	$27.87	$25.62	214,817
2016-11-04	$26.78	$27.42	$26.73	$27.15	$24.96	369,251
2016-11-03	$26.81	$27.20	$26.36	$26.68	$24.52	338,258
2016-11-02	$26.48	$27.01	$24.08	$26.48	$24.34	543,781
2016-11-01	$24.03	$24.17	$23.73	$23.98	$22.04	226,995
2016-10-31	$23.82	$24.15	$23.62	$24.07	$22.13	265,460
2016-10-28	$24.00	$24.11	$23.61	$23.83	$21.90	121,245
2016-10-27	$24.11	$24.23	$23.96	$24.01	$22.07	158,357
2016-10-26	$24.16	$24.41	$23.98	$24.09	$22.14	234,077
2016-10-25	$24.21	$24.35	$24.03	$24.22	$22.26	248,450
2016-10-24	$24.08	$24.53	$24.03	$24.19	$22.24	327,728
2016-10-21	$24.15	$24.37	$24.03	$24.13	$22.18	271,395
2016-10-20	$24.37	$24.68	$24.28	$24.43	$22.46	81,888
2016-10-19	$24.45	$24.57	$24.21	$24.37	$22.40	108,103
2016-10-18	$24.00	$24.62	$23.83	$24.45	$22.47	325,319
2016-10-17	$23.98	$24.27	$23.78	$23.79	$21.87	161,912
2016-10-14	$24.22	$24.22	$23.92	$24.04	$22.10	61,134
2016-10-13	$24.00	$24.27	$23.91	$24.10	$22.15	83,633
2016-10-12	$24.18	$24.59	$24.13	$24.24	$22.28	90,891
2016-10-11	$24.50	$24.56	$24.13	$24.20	$22.24	102,578
2016-10-10	$24.61	$24.70	$24.52	$24.52	$22.54	87,274
2016-10-07	$25.03	$25.06	$24.62	$24.65	$22.66	155,204
2016-10-06	$25.40	$25.40	$24.57	$24.71	$22.71	238,150
2016-10-05	$25.82	$26.12	$25.66	$25.79	$23.71	96,851
2016-10-04	$25.66	$25.84	$25.30	$25.81	$23.72	131,518
2016-10-03	$25.01	$25.56	$24.92	$25.54	$23.48	130,987
2016-09-30	$24.63	$25.36	$24.51	$25.26	$23.22	118,130
2016-09-29	$24.95	$25.08	$24.41	$24.58	$22.59	88,874
2016-09-28	$25.09	$25.18	$24.64	$25.00	$22.98	176,336
2016-09-27	$25.01	$25.32	$24.65	$25.12	$23.09	149,689
2016-09-26	$25.82	$26.20	$25.09	$25.11	$23.08	81,228
2016-09-23	$26.09	$26.19	$25.73	$25.95	$23.85	101,841
2016-09-22	$25.87	$26.11	$25.67	$26.01	$23.91	125,654
2016-09-21	$25.88	$26.18	$25.46	$25.82	$23.73	94,288
2016-09-20	$25.88	$26.08	$25.32	$25.65	$23.58	140,526
2016-09-19	$26.00	$26.59	$25.71	$25.79	$23.71	87,590
2016-09-16	$26.03	$26.22	$25.66	$25.97	$23.87	190,475
2016-09-15	$25.58	$26.07	$25.55	$26.03	$23.93	86,008
2016-09-14	$25.59	$25.91	$25.47	$25.62	$23.55	110,189
2016-09-13	$25.90	$25.90	$25.38	$25.54	$23.48	112,691
2016-09-12	$25.58	$25.95	$25.22	$25.87	$23.78	106,211
2016-09-09	$26.14	$26.33	$25.67	$25.81	$23.72	131,971
2016-09-08	$26.80	$26.84	$26.27	$26.40	$24.27	61,705
2016-09-07	$26.33	$26.91	$26.28	$26.80	$24.63	150,287
2016-09-06	$26.75	$26.83	$26.12	$26.42	$24.29	146,766
2016-09-02	$26.66	$26.81	$26.42	$26.80	$24.63	57,370
2016-09-01	$26.60	$26.64	$26.12	$26.56	$24.41	92,422
2016-08-31	$26.58	$26.70	$26.06	$26.50	$24.36	118,768
2016-08-30	$26.33	$26.65	$26.33	$26.53	$24.39	136,521
2016-08-29	$26.64	$26.70	$26.36	$26.39	$24.26	58,265
2016-08-26	$26.62	$26.78	$26.20	$26.66	$24.51	120,970
2016-08-25	$26.50	$26.83	$26.37	$26.49	$24.35	195,377
2016-08-24	$26.68	$26.90	$26.36	$26.49	$24.35	177,227
2016-08-23	$26.10	$26.44	$26.00	$26.38	$24.25	70,626
2016-08-22	$26.08	$26.31	$25.82	$26.06	$23.95	66,989
2016-08-19	$26.36	$26.54	$26.05	$26.21	$24.09	104,741
2016-08-18	$26.59	$26.68	$26.23	$26.46	$24.32	132,112
2016-08-17	$26.49	$26.50	$25.96	$26.50	$24.36	203,018
2016-08-16	$26.81	$26.99	$26.44	$26.44	$24.30	128,957
2016-08-15	$26.63	$26.83	$26.62	$26.75	$24.59	175,066
2016-08-12	$26.90	$27.02	$26.59	$26.62	$24.47	127,605
2016-08-11	$27.73	$27.89	$26.96	$26.97	$24.79	163,947
2016-08-10	$27.92	$27.94	$27.54	$27.69	$25.45	120,972
2016-08-09	$27.65	$27.99	$27.50	$27.96	$25.70	152,477
2016-08-08	$27.73	$27.73	$27.15	$27.62	$25.39	120,212
2016-08-05	$27.18	$28.05	$27.13	$27.74	$25.50	292,380
2016-08-04	$27.25	$27.25	$26.76	$27.02	$24.84	189,130
2016-08-03	$26.05	$27.23	$25.80	$27.02	$24.84	502,131
2016-08-02	$23.84	$23.97	$23.67	$23.69	$21.78	139,257
2016-08-01	$23.66	$24.10	$23.53	$23.85	$21.92	107,824
2016-07-29	$23.81	$24.05	$23.56	$23.67	$21.76	138,158
2016-07-28	$24.02	$24.34	$23.88	$23.92	$21.99	81,197
2016-07-27	$24.24	$24.40	$23.93	$24.04	$22.10	124,165
2016-07-26	$24.72	$24.81	$24.13	$24.26	$22.30	148,066
2016-07-25	$24.27	$24.70	$24.19	$24.65	$22.66	116,356
2016-07-22	$24.41	$24.58	$24.25	$24.31	$22.35	45,021
2016-07-21	$24.07	$24.49	$24.04	$24.39	$22.42	94,263
2016-07-20	$24.49	$24.49	$24.05	$24.07	$22.13	91,685
2016-07-19	$24.25	$24.59	$24.11	$24.24	$22.28	89,597
2016-07-18	$24.41	$24.59	$24.15	$24.27	$22.31	59,604
2016-07-15	$24.22	$24.39	$23.97	$24.33	$22.36	82,234
2016-07-14	$24.53	$24.53	$24.02	$24.06	$22.12	95,769
2016-07-13	$23.93	$24.46	$23.85	$24.21	$22.25	184,795
2016-07-12	$23.51	$24.02	$23.45	$23.88	$21.95	131,030
2016-07-11	$23.39	$23.63	$23.30	$23.40	$21.51	87,410
2016-07-08	$22.66	$23.42	$22.53	$23.22	$21.34	230,190
2016-07-07	$22.16	$22.58	$22.06	$22.36	$20.55	140,774
2016-07-06	$21.87	$22.23	$21.77	$22.09	$20.31	225,117
2016-07-05	$22.49	$22.77	$21.75	$21.98	$20.20	189,307
2016-07-01	$22.72	$22.99	$22.56	$22.77	$20.93	127,104
2016-06-30	$22.89	$22.99	$22.45	$22.78	$20.94	207,336
2016-06-29	$22.71	$23.15	$22.27	$23.09	$21.22	159,805
2016-06-28	$22.55	$22.86	$22.22	$22.56	$20.74	211,354
2016-06-27	$22.94	$23.11	$21.86	$22.21	$20.42	189,035
2016-06-24	$23.32	$23.57	$22.46	$23.27	$21.39	619,848
2016-06-23	$24.34	$24.62	$24.16	$24.49	$22.51	130,938
2016-06-22	$24.32	$24.32	$23.68	$23.81	$21.89	136,035
2016-06-21	$24.37	$24.37	$23.57	$24.10	$22.15	99,069
2016-06-20	$23.95	$24.37	$23.67	$23.95	$22.01	92,697
2016-06-17	$23.93	$23.96	$23.34	$23.60	$21.69	187,203
2016-06-16	$23.98	$23.98	$23.51	$23.82	$21.90	112,342
2016-06-15	$24.40	$24.46	$23.80	$24.00	$22.06	130,188
2016-06-14	$24.34	$24.53	$24.02	$24.31	$22.35	152,286
2016-06-13	$24.89	$24.92	$24.17	$24.36	$22.39	92,206
2016-06-10	$24.73	$24.99	$24.61	$24.91	$22.90	96,702
2016-06-09	$25.37	$25.37	$24.76	$25.02	$23.00	68,158
2016-06-08	$25.06	$25.43	$25.06	$25.36	$23.31	135,766
2016-06-07	$24.72	$25.00	$24.61	$25.00	$22.98	172,773
2016-06-06	$24.23	$24.75	$24.13	$24.55	$22.57	121,343
2016-06-03	$24.37	$24.37	$23.64	$24.10	$22.15	152,702
2016-06-02	$24.35	$24.43	$24.05	$24.42	$22.45	100,027
2016-06-01	$23.99	$24.45	$23.76	$24.42	$22.45	218,362
2016-05-31	$24.37	$24.56	$23.83	$24.03	$22.09	249,019
2016-05-27	$24.19	$24.37	$24.00	$24.31	$22.35	134,255
2016-05-26	$24.24	$24.43	$23.97	$24.06	$22.12	161,281
2016-05-25	$24.01	$24.33	$23.17	$24.22	$22.26	156,453
2016-05-24	$23.43	$24.05	$23.43	$23.88	$21.95	180,961
2016-05-23	$23.40	$23.81	$23.32	$23.35	$21.46	138,695
2016-05-20	$23.34	$23.59	$23.15	$23.57	$21.67	210,170
2016-05-19	$23.67	$23.87	$23.05	$23.27	$21.39	141,083
2016-05-18	$22.98	$23.98	$22.92	$23.75	$21.83	253,056
2016-05-17	$23.78	$23.78	$22.81	$23.00	$21.14	218,390
2016-05-16	$23.94	$24.23	$23.62	$23.77	$21.85	125,305
2016-05-13	$23.99	$24.48	$23.70	$23.90	$21.97	143,583
2016-05-12	$24.24	$24.24	$23.59	$24.05	$22.11	182,047
2016-05-11	$24.67	$24.75	$23.88	$24.14	$22.19	139,379
2016-05-10	$23.88	$24.87	$23.88	$24.75	$22.75	249,742
2016-05-09	$23.80	$23.93	$23.31	$23.70	$21.78	202,526
2016-05-06	$23.57	$24.19	$23.51	$23.88	$21.95	275,884
2016-05-05	$22.15	$23.72	$22.15	$23.62	$21.71	319,203
2016-05-04	$20.40	$21.81	$19.87	$21.80	$20.04	709,835
2016-05-03	$21.84	$22.15	$21.37	$22.10	$20.31	195,394
2016-05-02	$22.05	$22.16	$21.75	$22.09	$20.31	178,229
2016-04-29	$21.95	$22.33	$21.69	$22.05	$20.27	197,501
2016-04-28	$22.21	$22.48	$21.88	$22.01	$20.23	201,041
2016-04-27	$22.66	$22.87	$22.36	$22.38	$20.57	118,193
2016-04-26	$22.37	$22.80	$22.26	$22.58	$20.76	125,922
2016-04-25	$22.53	$22.72	$22.17	$22.24	$20.44	128,433
2016-04-22	$22.51	$22.95	$22.38	$22.49	$20.67	203,060
2016-04-21	$22.11	$22.67	$22.03	$22.55	$20.73	260,239
2016-04-20	$22.21	$22.49	$22.02	$22.14	$20.35	168,192
2016-04-19	$22.41	$22.54	$22.19	$22.23	$20.43	147,052
2016-04-18	$22.45	$22.70	$22.18	$22.38	$20.57	159,488
2016-04-15	$22.72	$22.98	$22.47	$22.57	$20.75	184,226
2016-04-14	$22.35	$22.90	$22.12	$22.70	$20.87	223,304
2016-04-13	$22.23	$22.64	$22.20	$22.40	$20.59	174,587
2016-04-12	$22.00	$22.36	$21.68	$22.13	$20.34	223,012
2016-04-11	$22.33	$22.74	$22.00	$22.02	$20.24	156,051
2016-04-08	$22.41	$22.50	$22.06	$22.29	$20.49	123,986
2016-04-07	$22.99	$22.99	$21.99	$22.35	$20.54	351,162
2016-04-06	$23.22	$23.37	$22.94	$23.11	$21.24	138,305
2016-04-05	$23.29	$23.74	$22.82	$23.31	$21.43	229,724
2016-04-04	$24.12	$24.17	$23.45	$23.46	$21.56	116,975
2016-04-01	$24.09	$24.35	$23.81	$24.15	$22.20	150,631
2016-03-31	$24.43	$24.64	$24.07	$24.27	$22.31	154,403
2016-03-30	$24.05	$24.60	$23.82	$24.50	$22.52	173,424
2016-03-29	$23.56	$24.13	$23.07	$23.98	$22.04	155,016
2016-03-28	$23.45	$23.72	$23.15	$23.64	$21.73	147,241
2016-03-24	$23.27	$23.43	$22.97	$23.39	$21.50	122,308
2016-03-23	$23.69	$23.89	$23.44	$23.47	$21.57	138,706
2016-03-22	$23.76	$24.02	$23.33	$23.69	$21.78	135,666
2016-03-21	$23.86	$24.02	$23.53	$23.92	$21.99	122,980
2016-03-18	$23.76	$24.16	$23.74	$23.91	$21.98	319,036
2016-03-17	$23.50	$23.73	$22.92	$23.62	$21.71	255,074
2016-03-16	$23.29	$23.83	$23.09	$23.59	$21.68	145,828
2016-03-15	$23.87	$24.02	$23.13	$23.44	$21.55	193,076
2016-03-14	$24.84	$24.84	$24.00	$24.14	$22.19	187,999
2016-03-11	$23.86	$24.75	$23.62	$24.57	$22.58	244,959
2016-03-10	$23.54	$23.87	$23.34	$23.65	$21.74	178,611
2016-03-09	$23.07	$23.61	$22.93	$23.51	$21.61	209,158
2016-03-08	$23.48	$23.55	$22.92	$22.96	$21.10	263,428
2016-03-07	$23.44	$23.60	$23.24	$23.53	$21.63	222,891
2016-03-04	$23.69	$24.00	$23.49	$23.61	$21.70	219,782
2016-03-03	$23.56	$23.70	$23.33	$23.70	$21.78	128,194
2016-03-02	$23.42	$23.52	$22.85	$23.52	$21.62	190,279
2016-03-01	$23.24	$23.60	$22.89	$23.42	$21.53	177,392
2016-02-29	$23.58	$23.85	$23.07	$23.12	$21.25	279,447
2016-02-26	$23.90	$24.12	$23.46	$23.65	$21.74	201,884
2016-02-25	$22.96	$23.83	$22.96	$23.80	$21.88	178,353
2016-02-24	$22.36	$23.14	$22.30	$23.00	$21.14	245,844
2016-02-23	$22.81	$22.97	$22.34	$22.64	$20.81	333,704
2016-02-22	$22.46	$23.14	$22.30	$22.94	$21.09	345,495
2016-02-19	$22.41	$22.58	$21.74	$21.85	$20.08	239,353
2016-02-18	$21.82	$22.80	$21.70	$22.44	$20.63	311,092
2016-02-17	$21.67	$22.14	$21.23	$21.73	$19.97	473,336
2016-02-16	$21.36	$21.59	$20.63	$21.47	$19.74	244,226
2016-02-12	$20.01	$21.70	$19.78	$20.40	$18.75	368,430
2016-02-11	$22.94	$22.94	$19.50	$19.66	$18.07	629,006
2016-02-10	$21.84	$23.89	$21.84	$23.20	$21.33	431,602
2016-02-09	$21.30	$22.08	$21.16	$21.66	$19.91	294,332
2016-02-08	$21.40	$21.58	$21.00	$21.40	$19.67	216,555
2016-02-05	$22.13	$22.31	$21.40	$21.44	$19.71	229,795
2016-02-04	$22.54	$23.06	$21.85	$22.19	$20.40	271,098
2016-02-03	$23.33	$23.40	$22.27	$22.58	$20.76	132,234
2016-02-02	$23.73	$23.73	$23.05	$23.25	$21.37	124,024
2016-02-01	$23.85	$24.05	$23.15	$23.94	$22.01	187,980
2016-01-29	$23.73	$24.36	$23.43	$23.96	$22.02	288,452
2016-01-28	$23.23	$23.81	$23.03	$23.65	$21.74	187,750
2016-01-27	$23.18	$23.28	$22.87	$23.05	$21.19	210,324
2016-01-26	$22.67	$23.33	$22.61	$23.18	$21.31	261,112
2016-01-25	$22.69	$22.75	$22.47	$22.53	$20.71	212,534
2016-01-22	$23.31	$23.31	$22.50	$22.71	$20.87	174,755
2016-01-21	$23.19	$23.80	$22.94	$23.07	$21.21	256,923
2016-01-20	$22.27	$23.33	$22.15	$23.14	$21.27	334,318
2016-01-19	$23.83	$23.86	$22.17	$22.66	$20.83	407,899
2016-01-15	$23.93	$24.27	$23.07	$23.64	$21.73	308,503
2016-01-14	$24.83	$25.23	$24.61	$24.63	$22.64	276,586
2016-01-13	$25.45	$25.75	$24.39	$24.66	$22.67	244,880
2016-01-12	$26.41	$26.50	$24.93	$25.40	$23.35	343,669
2016-01-11	$27.89	$28.10	$25.64	$26.18	$24.06	381,249
2016-01-08	$28.00	$28.55	$27.61	$27.67	$25.43	235,257
2016-01-07	$28.43	$28.68	$27.27	$27.37	$25.16	223,892
2016-01-06	$28.43	$29.06	$28.36	$28.95	$26.61	208,880
2016-01-05	$28.67	$29.05	$28.19	$28.77	$26.45	193,525
2016-01-04	$28.33	$28.64	$27.45	$28.53	$26.22	386,899
2015-12-31	$28.94	$29.19	$28.38	$28.81	$26.48	252,909
2015-12-30	$29.04	$29.55	$28.87	$29.01	$26.67	125,487
2015-12-29	$28.80	$29.22	$28.64	$29.02	$26.68	115,327
2015-12-28	$29.31	$29.52	$28.37	$28.69	$26.37	128,307
2015-12-24	$28.91	$29.60	$28.77	$29.36	$26.99	101,900
2015-12-23	$29.11	$29.11	$28.60	$28.78	$26.45	97,006
2015-12-22	$29.00	$29.09	$28.45	$28.98	$26.64	177,460
2015-12-21	$28.42	$28.99	$27.99	$28.98	$26.64	187,997
2015-12-18	$28.00	$28.48	$27.96	$28.27	$25.99	644,398
2015-12-17	$28.75	$28.98	$28.07	$28.20	$25.92	224,040
2015-12-16	$29.19	$29.19	$28.46	$28.74	$26.42	401,470
2015-12-15	$28.76	$29.34	$28.70	$28.85	$26.52	265,377
2015-12-14	$28.69	$29.15	$28.19	$28.66	$26.34	215,427
2015-12-11	$28.78	$29.17	$28.61	$28.75	$26.43	177,378
2015-12-10	$28.75	$29.55	$28.48	$29.25	$26.89	287,498
2015-12-09	$29.56	$29.56	$28.72	$28.83	$26.50	111,846
2015-12-08	$28.90	$29.75	$28.69	$29.55	$27.16	128,317
2015-12-07	$29.89	$30.24	$29.08	$29.12	$26.77	197,783
2015-12-04	$29.77	$30.35	$29.35	$29.94	$27.52	195,178
2015-12-03	$30.62	$31.00	$29.74	$29.77	$27.36	208,548
2015-12-02	$30.76	$30.81	$30.13	$30.47	$28.01	218,533
2015-12-01	$29.73	$30.87	$29.73	$30.83	$28.34	171,016
2015-11-30	$30.05	$30.37	$29.24	$29.54	$27.15	460,268
2015-11-27	$30.26	$30.31	$29.97	$30.05	$27.62	34,101
2015-11-25	$30.12	$30.48	$29.92	$30.17	$27.73	145,241
2015-11-24	$30.17	$30.27	$29.38	$30.14	$27.70	142,407
2015-11-23	$29.77	$30.43	$29.23	$30.36	$27.91	241,287
2015-11-20	$29.08	$30.28	$28.72	$29.77	$27.36	312,711
2015-11-19	$28.36	$28.92	$28.16	$28.88	$26.55	203,411
2015-11-18	$27.82	$28.38	$27.55	$28.36	$26.07	198,476
2015-11-17	$27.94	$28.34	$27.55	$27.58	$25.35	220,914
2015-11-16	$27.25	$28.00	$26.95	$27.98	$25.72	250,652
2015-11-13	$26.90	$27.69	$26.76	$27.51	$25.29	329,713
2015-11-12	$28.00	$28.05	$26.96	$27.09	$24.90	213,948
2015-11-11	$28.60	$28.84	$27.68	$28.00	$25.74	215,537
2015-11-10	$28.66	$28.81	$28.23	$28.39	$26.10	230,663
2015-11-09	$29.15	$29.77	$28.30	$28.81	$26.48	394,036
2015-11-06	$30.25	$30.59	$29.00	$29.06	$26.71	496,803
2015-11-05	$31.25	$31.37	$29.09	$30.50	$28.04	597,043
2015-11-04	$29.39	$33.17	$29.38	$32.11	$29.52	918,721
2015-11-03	$29.44	$29.57	$29.00	$29.07	$26.72	330,629
2015-11-02	$29.02	$29.86	$28.76	$29.53	$27.14	296,616
2015-10-30	$29.61	$29.63	$28.85	$29.01	$26.67	225,147
2015-10-29	$29.76	$29.89	$29.50	$29.60	$27.21	180,333
2015-10-28	$29.21	$29.76	$29.01	$29.65	$27.25	245,648
2015-10-27	$29.40	$29.47	$29.00	$29.21	$26.85	146,333
2015-10-26	$29.68	$29.81	$29.00	$29.45	$27.07	449,251
2015-10-23	$29.68	$29.95	$29.04	$29.50	$27.12	452,033
2015-10-22	$28.50	$29.99	$28.40	$29.49	$27.11	697,405
2015-10-21	$28.47	$28.89	$28.06	$28.38	$26.09	289,706
2015-10-20	$27.88	$28.69	$27.76	$28.46	$26.16	282,408
2015-10-19	$27.93	$28.30	$27.49	$27.84	$25.59	446,205
2015-10-16	$27.80	$28.39	$27.65	$27.96	$25.70	192,148
2015-10-15	$27.56	$27.70	$27.20	$27.68	$25.44	221,372
2015-10-14	$28.04	$28.15	$27.11	$27.32	$25.11	253,847
2015-10-13	$27.97	$28.20	$27.71	$28.08	$25.81	234,119
2015-10-12	$27.53	$28.20	$27.52	$28.04	$25.77	248,817
2015-10-09	$28.64	$28.75	$27.36	$27.43	$25.21	253,891
2015-10-08	$27.96	$28.89	$27.74	$28.54	$26.23	331,156
2015-10-07	$27.52	$28.12	$27.26	$27.98	$25.72	328,855
2015-10-06	$27.77	$28.00	$27.20	$27.51	$25.29	357,489
2015-10-05	$27.27	$27.73	$27.01	$27.69	$25.45	333,071
2015-10-02	$26.42	$26.83	$26.13	$26.77	$24.61	319,072
2015-10-01	$26.12	$26.87	$25.64	$26.74	$24.58	437,271
2015-09-30	$25.74	$26.10	$25.30	$26.08	$23.97	383,364
2015-09-29	$25.24	$25.91	$25.16	$25.58	$23.51	407,004
2015-09-28	$26.33	$26.43	$25.18	$25.24	$23.20	453,984
2015-09-25	$26.05	$26.43	$25.76	$26.33	$24.20	275,779
2015-09-24	$25.84	$25.87	$25.35	$25.75	$23.67	341,466
2015-09-23	$25.65	$26.12	$25.39	$25.98	$23.88	270,341
2015-09-22	$24.88	$25.65	$24.74	$25.61	$23.54	246,477
2015-09-21	$24.71	$25.34	$24.70	$25.07	$23.04	264,095
2015-09-18	$23.43	$24.31	$23.19	$24.30	$22.34	512,409
2015-09-17	$23.85	$24.32	$23.64	$23.74	$21.82	242,067
2015-09-16	$23.93	$24.16	$23.85	$23.89	$21.96	114,994
2015-09-15	$23.82	$24.06	$23.65	$23.96	$22.02	119,938
2015-09-14	$23.49	$23.84	$23.25	$23.70	$21.78	106,243
2015-09-11	$23.20	$23.51	$23.03	$23.47	$21.57	97,288
2015-09-10	$23.11	$23.33	$22.82	$23.26	$21.38	254,395
2015-09-09	$23.37	$23.64	$22.84	$23.24	$21.36	421,173
2015-09-08	$23.43	$23.62	$23.19	$23.27	$21.39	243,347
2015-09-04	$23.60	$23.78	$22.90	$23.14	$21.27	198,193
2015-09-03	$23.62	$24.00	$23.34	$23.85	$21.92	171,945
2015-09-02	$23.49	$23.80	$23.19	$23.57	$21.67	445,594
2015-09-01	$23.97	$24.30	$23.16	$23.26	$21.38	344,325
2015-08-31	$24.32	$24.45	$23.99	$24.33	$22.36	294,182
2015-08-28	$24.24	$24.71	$23.97	$24.39	$22.42	157,991
2015-08-27	$24.55	$24.77	$24.18	$24.45	$22.47	276,591
2015-08-26	$23.96	$24.76	$23.82	$24.52	$22.54	328,764
2015-08-25	$24.01	$24.40	$23.43	$23.47	$21.57	338,673
2015-08-24	$23.07	$24.35	$22.70	$23.62	$21.71	422,187
2015-08-21	$23.73	$24.37	$23.38	$24.20	$22.24	388,684
2015-08-20	$24.20	$24.90	$23.88	$24.16	$22.21	382,795
2015-08-19	$24.78	$24.78	$24.27	$24.41	$22.44	141,285
2015-08-18	$25.00	$25.01	$24.55	$24.89	$22.88	231,772
2015-08-17	$24.47	$25.03	$24.11	$24.98	$22.96	288,554
2015-08-14	$24.20	$24.72	$24.05	$24.58	$22.59	162,560
2015-08-13	$24.07	$24.25	$23.63	$24.20	$22.24	293,601
2015-08-12	$24.27	$24.67	$23.68	$24.02	$22.08	456,002
2015-08-11	$23.79	$24.55	$23.67	$24.36	$22.39	523,835
2015-08-10	$23.22	$23.85	$23.22	$23.79	$21.87	402,980
2015-08-07	$23.22	$23.63	$22.86	$23.22	$21.34	403,239
2015-08-06	$23.17	$24.03	$22.64	$23.37	$21.48	450,148
2015-08-05	$25.86	$26.89	$23.00	$23.26	$21.38	870,024
2015-08-04	$24.30	$24.50	$24.05	$24.48	$22.50	385,425
2015-08-03	$24.00	$24.34	$23.76	$24.31	$22.35	254,081
2015-07-31	$24.24	$24.51	$23.82	$23.95	$22.01	326,296
2015-07-30	$24.15	$24.44	$23.97	$24.28	$22.32	237,375
2015-07-29	$24.60	$24.74	$24.13	$24.26	$22.30	281,202
2015-07-28	$24.73	$24.93	$23.85	$24.70	$22.70	347,204
2015-07-27	$25.63	$25.63	$24.37	$24.57	$22.58	395,567
2015-07-24	$25.74	$25.96	$25.36	$25.69	$23.61	343,574
2015-07-23	$27.14	$27.34	$25.69	$25.74	$23.66	565,022
2015-07-22	$27.31	$27.81	$27.01	$27.10	$24.91	499,436
2015-07-21	$27.71	$28.15	$27.36	$27.39	$25.18	489,199
2015-07-20	$27.85	$27.85	$27.43	$27.67	$25.43	339,721
2015-07-17	$27.72	$27.94	$27.40	$27.75	$25.51	248,404
2015-07-16	$27.70	$27.86	$27.08	$27.84	$25.59	420,411
2015-07-15	$28.04	$28.08	$27.52	$27.91	$25.65	305,356
2015-07-14	$27.94	$28.00	$27.49	$27.97	$25.71	403,368
2015-07-13	$27.39	$27.89	$27.37	$27.87	$25.62	330,541
2015-07-10	$27.04	$27.31	$26.78	$27.30	$25.09	232,566
2015-07-09	$26.62	$26.88	$26.43	$26.79	$24.63	343,962
2015-07-08	$26.28	$26.42	$25.87	$26.32	$24.19	538,783
2015-07-07	$26.58	$26.95	$25.78	$26.41	$24.28	348,093
2015-07-06	$26.44	$26.68	$26.04	$26.67	$24.51	316,529
2015-07-02	$27.00	$27.03	$26.06	$26.49	$24.35	249,030
2015-07-01	$27.01	$27.59	$26.50	$26.94	$24.76	417,737
2015-06-30	$26.03	$27.03	$26.02	$26.74	$24.58	538,188
2015-06-29	$26.81	$26.92	$25.38	$25.77	$23.69	467,749
2015-06-26	$26.66	$27.37	$26.51	$26.94	$24.76	1,411,077
2015-06-25	$25.60	$26.60	$25.47	$26.40	$24.27	771,313
2015-06-24	$25.43	$25.60	$25.40	$25.47	$23.41	317,257
2015-06-23	$24.95	$25.58	$24.94	$25.39	$23.34	490,494
2015-06-22	$24.64	$24.93	$24.61	$24.91	$22.90	199,775
2015-06-19	$24.75	$24.91	$24.35	$24.54	$22.56	404,482
2015-06-18	$24.66	$24.97	$24.45	$24.78	$22.78	248,082
2015-06-17	$25.00	$25.12	$24.57	$24.75	$22.75	178,809
2015-06-16	$25.05	$25.33	$24.61	$24.99	$22.97	314,533
2015-06-15	$24.37	$25.19	$24.13	$25.12	$23.09	457,191
2015-06-12	$24.24	$24.68	$24.24	$24.53	$22.55	134,288
2015-06-11	$24.92	$25.09	$24.23	$24.24	$22.28	264,376
2015-06-10	$24.62	$25.23	$24.62	$24.93	$22.92	230,890
2015-06-09	$24.51	$24.70	$24.14	$24.60	$22.61	300,508
2015-06-08	$24.79	$24.98	$24.46	$24.49	$22.51	183,392
2015-06-05	$24.65	$24.90	$24.51	$24.89	$22.88	186,023
2015-06-04	$25.04	$25.33	$24.55	$24.78	$22.78	198,674
2015-06-03	$24.49	$25.21	$24.45	$25.02	$23.00	276,627
2015-06-02	$24.38	$24.54	$24.24	$24.44	$22.47	117,577
2015-06-01	$24.65	$24.67	$24.08	$24.41	$22.44	324,796
2015-05-29	$23.99	$24.68	$23.86	$24.62	$22.63	293,209
2015-05-28	$24.40	$24.56	$23.74	$23.98	$22.04	376,189
2015-05-27	$24.12	$24.44	$24.00	$24.41	$22.44	261,427
2015-05-26	$24.11	$24.14	$23.76	$24.12	$22.17	257,205
2015-05-22	$23.71	$24.17	$23.71	$24.11	$22.16	205,119
2015-05-21	$23.85	$23.96	$23.28	$23.68	$21.77	393,181
2015-05-20	$24.45	$24.51	$23.51	$23.83	$21.90	492,979
2015-05-19	$23.44	$24.62	$22.91	$24.32	$22.35	671,357
2015-05-18	$22.74	$23.61	$22.62	$23.42	$21.53	277,770
2015-05-15	$22.56	$22.84	$22.29	$22.84	$20.99	298,697
2015-05-14	$22.59	$22.76	$22.41	$22.54	$20.72	210,368
2015-05-13	$22.78	$23.01	$22.39	$22.48	$20.66	252,336
2015-05-12	$23.00	$23.00	$22.59	$22.80	$20.96	268,937
2015-05-11	$23.23	$23.39	$23.01	$23.11	$21.24	407,875
2015-05-08	$21.92	$23.09	$21.86	$23.00	$21.14	796,284
2015-05-07	$23.63	$23.99	$21.81	$21.94	$20.17	1,027,675
2015-05-06	$22.03	$23.54	$21.78	$23.30	$21.42	1,570,882
2015-05-05	$19.26	$19.63	$19.13	$19.59	$18.01	835,756
2015-05-04	$19.31	$19.53	$19.10	$19.24	$17.69	353,451
2015-05-01	$19.12	$19.43	$19.02	$19.36	$17.80	304,422
2015-04-30	$19.50	$19.54	$19.07	$19.14	$17.59	2,748,042
2015-04-29	$19.60	$19.76	$19.41	$19.47	$17.90	245,009
2015-04-28	$19.49	$19.67	$19.25	$19.62	$18.03	296,788
2015-04-27	$19.56	$19.58	$19.02	$19.44	$17.87	334,231
2015-04-24	$19.31	$19.70	$19.31	$19.52	$17.94	652,210
2015-04-23	$18.75	$19.03	$18.65	$18.76	$17.24	158,285
2015-04-22	$18.75	$18.77	$18.47	$18.77	$17.25	103,166
2015-04-21	$18.51	$18.72	$18.38	$18.64	$17.13	113,821
2015-04-20	$18.65	$18.86	$18.37	$18.55	$17.05	102,402
2015-04-17	$18.75	$18.75	$18.39	$18.63	$17.12	127,870
2015-04-16	$18.56	$19.04	$18.52	$18.84	$17.32	177,254
2015-04-15	$18.33	$18.63	$18.23	$18.61	$17.11	110,288
2015-04-14	$18.05	$18.36	$18.00	$18.29	$16.81	108,285
2015-04-13	$18.39	$18.42	$18.06	$18.20	$16.73	199,416
2015-04-10	$17.80	$18.29	$17.77	$18.29	$16.81	180,537
2015-04-09	$18.12	$18.30	$17.64	$17.76	$16.32	239,312
2015-04-08	$17.81	$18.22	$17.81	$18.12	$16.66	183,560
2015-04-07	$17.73	$17.96	$17.66	$17.87	$16.43	195,996
2015-04-06	$17.83	$18.16	$17.27	$17.71	$16.28	291,435
2015-04-02	$17.95	$18.00	$17.77	$17.95	$16.50	226,102
2015-04-01	$17.73	$18.00	$17.69	$17.94	$16.49	387,848
2015-03-31	$17.30	$17.89	$17.23	$17.73	$16.30	302,589
2015-03-30	$17.32	$17.46	$17.29	$17.40	$15.99	154,846
2015-03-27	$17.71	$17.79	$17.10	$17.22	$15.83	462,242
2015-03-26	$17.55	$17.95	$17.55	$17.77	$16.33	226,129
2015-03-25	$17.90	$18.01	$17.51	$17.67	$16.24	236,541
2015-03-24	$17.94	$18.09	$17.46	$17.94	$16.49	332,311
2015-03-23	$17.74	$18.21	$17.74	$18.03	$16.57	289,577
2015-03-20	$17.59	$17.79	$17.17	$17.68	$16.25	383,994
2015-03-19	$17.44	$17.67	$17.24	$17.50	$16.09	327,715
2015-03-18	$17.17	$17.65	$16.94	$17.49	$16.08	396,982
2015-03-17	$16.47	$17.29	$16.40	$17.13	$15.75	2,022,333
2015-03-16	$16.62	$16.81	$16.61	$16.68	$15.33	81,612
2015-03-13	$16.74	$16.74	$16.35	$16.62	$15.28	55,698
2015-03-12	$16.55	$16.89	$16.55	$16.70	$15.35	74,073
2015-03-11	$16.49	$16.52	$16.31	$16.43	$15.10	91,217
2015-03-10	$16.60	$16.73	$16.20	$16.51	$15.18	114,651
2015-03-09	$16.39	$16.77	$16.39	$16.75	$15.40	79,403
2015-03-06	$16.22	$16.52	$16.18	$16.42	$15.09	109,382
2015-03-05	$16.10	$16.33	$15.96	$16.30	$14.98	92,652
2015-03-04	$15.95	$16.09	$15.90	$16.04	$14.74	60,949
2015-03-03	$16.07	$16.19	$16.03	$16.05	$14.75	86,331
2015-03-02	$16.01	$16.10	$15.94	$16.05	$14.75	90,915
2015-02-27	$16.11	$16.11	$15.87	$16.03	$14.73	92,757
2015-02-26	$16.15	$16.18	$16.04	$16.11	$14.81	91,587
2015-02-25	$16.30	$16.36	$16.01	$16.14	$14.84	120,923
2015-02-24	$16.32	$16.55	$16.23	$16.34	$15.02	125,238
2015-02-23	$16.30	$16.32	$16.01	$16.32	$15.00	130,632
2015-02-20	$16.16	$16.33	$16.01	$16.30	$14.98	180,903
2015-02-19	$15.99	$16.31	$15.97	$16.20	$14.89	120,277
2015-02-18	$16.25	$16.38	$15.90	$16.04	$14.74	119,403
2015-02-17	$16.71	$16.72	$16.29	$16.34	$15.02	208,352
2015-02-13	$16.82	$16.82	$16.12	$16.72	$15.37	284,659
2015-02-12	$18.33	$18.33	$16.39	$16.75	$15.40	478,610
2015-02-11	$17.88	$18.36	$17.88	$18.29	$16.81	144,077
2015-02-10	$17.80	$18.19	$17.38	$18.15	$16.68	193,403
2015-02-09	$17.60	$17.94	$17.40	$17.67	$16.24	165,743
2015-02-06	$17.63	$17.87	$17.54	$17.71	$16.28	107,853
2015-02-05	$17.53	$17.83	$17.42	$17.64	$16.21	100,419
2015-02-04	$17.54	$17.68	$17.18	$17.51	$16.10	121,433
2015-02-03	$17.50	$17.80	$17.41	$17.63	$16.21	107,474
2015-02-02	$17.75	$17.83	$17.31	$17.43	$16.02	186,306
2015-01-30	$18.00	$18.30	$17.67	$17.75	$16.32	214,277
2015-01-29	$17.01	$18.13	$17.01	$18.00	$16.55	312,810
2015-01-28	$17.18	$17.18	$16.61	$16.89	$15.53	146,111
2015-01-27	$17.21	$17.27	$16.96	$17.18	$15.79	125,352
2015-01-26	$17.19	$17.51	$17.09	$17.33	$15.93	163,492
2015-01-23	$17.05	$17.23	$16.98	$17.21	$15.82	82,255
2015-01-22	$17.00	$17.20	$16.75	$17.10	$15.72	97,485
2015-01-21	$17.30	$17.39	$16.99	$17.00	$15.63	172,630
2015-01-20	$17.31	$17.50	$17.14	$17.29	$15.89	168,422
2015-01-16	$16.92	$17.40	$16.92	$17.30	$15.90	149,139
2015-01-15	$16.93	$17.27	$16.67	$17.00	$15.63	252,249
2015-01-14	$16.36	$17.02	$16.05	$16.91	$15.54	144,568

Walker & Dunlop Inc (WD) Exchange: NYSE