West Japan Railway Company (WJRYY) Stock

Data as of May 3, 2024

$19.89 ($-0.07) -0.35%

West Japan Railway Company - Daily Information

Click for more stock information on West Japan Railway Company.

Daily Information	Data
Date	May 3, 2024
Open	$19.44
Previous Close	$19.89
High	$20.61
Low	$19.44
Adjusted Open	$19.44
Previous Adjusted Close	$19.89
Adjusted High	$20.61
Adjusted Low	$19.44

About West Japan Railway Company (WJRYY)

No Description Available

Invest in West Japan Railway Company (WJRYY)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for West Japan Railway Company (WJRYY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$19.44	$20.61	$19.44	$19.89	$19.89	4,623
2024-04-11	$19.92	$19.96	$19.33	$19.96	$19.96	13,995
2024-04-10	$19.52	$20.09	$19.52	$19.53	$19.53	5,973
2024-04-09	$20.77	$20.77	$19.71	$20.09	$20.09	17,924
2024-04-08	$39.10	$40.76	$39.10	$39.92	$39.92	16,272
2024-04-05	$39.60	$40.70	$38.50	$39.10	$39.10	8,985
2024-04-04	$39.78	$39.78	$38.11	$39.75	$39.75	5,323
2024-04-03	$41.47	$41.47	$38.11	$39.62	$39.62	6,305
2024-04-02	$37.56	$41.11	$37.56	$39.62	$39.62	6,305
2024-04-01	$41.65	$43.32	$40.69	$41.35	$41.35	2,963
2024-03-28	$37.22	$42.00	$37.22	$41.61	$41.61	6,220
2024-03-27	$42.49	$43.94	$42.49	$43.44	$43.44	25,324
2024-03-26	$43.96	$43.96	$42.87	$43.70	$43.70	5,115
2024-03-25	$42.78	$43.46	$42.22	$43.15	$43.15	5,685
2024-03-22	$43.55	$44.35	$43.03	$44.34	$44.34	4,652
2024-03-21	$44.19	$44.19	$43.05	$43.25	$43.25	9,871
2024-03-20	$43.35	$43.80	$43.05	$43.80	$43.80	7,238
2024-03-19	$43.49	$43.49	$43.03	$43.39	$43.39	6,282
2024-03-18	$44.01	$44.01	$42.72	$43.00	$43.00	15,450
2024-03-15	$42.46	$43.16	$42.45	$43.16	$43.16	5,169
2024-03-14	$43.99	$43.99	$42.51	$42.66	$42.66	10,654
2024-03-13	$42.45	$42.47	$41.43	$41.85	$41.85	5,863
2024-03-12	$43.42	$43.42	$41.85	$42.48	$42.48	6,871
2024-03-11	$41.82	$42.48	$41.82	$42.48	$42.48	6,871
2024-03-08	$42.27	$42.27	$40.88	$41.62	$41.62	6,119
2024-03-07	$42.50	$42.97	$42.26	$42.30	$42.30	14,462
2024-03-06	$40.41	$41.57	$40.41	$41.55	$41.55	6,844
2024-03-05	$40.76	$41.60	$40.76	$41.43	$41.43	10,346
2024-03-04	$41.21	$41.50	$40.95	$41.30	$41.30	5,776
2024-03-01	$40.38	$41.73	$40.25	$41.00	$41.00	5,343
2024-02-29	$41.22	$41.44	$40.35	$41.40	$41.40	6,222
2024-02-28	$40.99	$41.01	$39.78	$41.01	$41.01	3,512
2024-02-27	$41.02	$41.08	$39.81	$40.56	$40.56	8,980
2024-02-26	$41.86	$41.86	$41.55	$41.68	$41.68	7,751
2024-02-23	$42.04	$42.56	$41.36	$41.36	$41.36	12,589
2024-02-22	$42.95	$42.95	$41.28	$42.89	$42.89	4,953
2024-02-21	$39.89	$41.93	$39.89	$41.13	$41.13	60,682
2024-02-20	$41.58	$41.58	$40.89	$41.34	$41.34	6,444
2024-02-16	$40.19	$42.20	$40.19	$41.24	$41.24	6,656
2024-02-15	$42.50	$42.50	$40.84	$42.20	$42.20	4,469
2024-02-14	$41.11	$41.32	$41.07	$41.28	$41.28	6,454
2024-02-13	$41.84	$41.96	$41.57	$41.72	$41.72	6,209
2024-02-12	$42.50	$42.75	$42.24	$42.75	$42.75	3,420
2024-02-09	$41.90	$42.24	$41.78	$42.24	$42.24	5,879
2024-02-08	$42.24	$42.32	$42.04	$42.30	$42.30	3,986
2024-02-07	$43.70	$43.70	$43.26	$43.70	$43.70	3,524
2024-02-06	$42.70	$42.90	$42.70	$42.87	$42.87	3,056
2024-02-05	$42.55	$42.95	$42.55	$42.91	$42.91	4,911
2024-02-02	$43.49	$43.81	$43.40	$43.57	$43.57	4,638
2024-02-01	$43.07	$43.09	$42.98	$42.98	$42.98	2,891
2024-01-31	$42.31	$42.51	$42.31	$42.51	$42.51	3,437
2024-01-30	$41.24	$41.35	$41.10	$41.16	$41.16	5,654
2024-01-29	$40.76	$41.56	$40.76	$41.34	$41.34	5,657
2024-01-26	$40.82	$40.92	$40.76	$40.77	$40.77	4,769
2024-01-25	$40.80	$41.26	$40.80	$41.04	$41.04	4,381
2024-01-24	$41.12	$41.19	$41.01	$41.09	$41.09	4,587
2024-01-23	$41.05	$41.44	$41.05	$41.05	$41.05	4,614
2024-01-22	$41.54	$41.76	$41.54	$41.73	$41.73	7,028
2024-01-19	$40.83	$40.96	$40.69	$40.95	$40.95	12,598
2024-01-18	$41.18	$41.35	$41.13	$41.32	$41.32	9,215
2024-01-17	$42.13	$42.13	$41.62	$41.62	$41.62	54,944
2024-01-16	$42.25	$42.62	$42.05	$42.05	$42.05	6,860
2024-01-12	$42.49	$42.52	$42.10	$42.16	$42.16	5,236
2024-01-11	$41.92	$41.99	$41.76	$41.85	$41.85	8,932
2024-01-10	$41.88	$42.10	$41.79	$41.93	$41.93	4,852
2024-01-09	$42.25	$42.25	$41.66	$41.66	$41.66	17,599
2024-01-08	$43.62	$43.62	$41.92	$42.21	$42.21	6,088
2024-01-05	$41.79	$42.04	$40.68	$41.92	$41.92	5,982
2024-01-04	$40.87	$42.06	$40.87	$41.16	$41.16	7,585
2024-01-03	$41.24	$41.24	$39.87	$40.75	$40.75	6,403
2024-01-02	$41.20	$42.33	$41.19	$41.28	$41.28	14,870
2023-12-29	$41.53	$41.70	$41.40	$41.66	$41.66	5,842
2023-12-28	$41.29	$41.29	$40.66	$41.03	$41.03	5,884
2023-12-27	$40.69	$41.77	$40.69	$40.99	$40.99	7,695
2023-12-26	$40.54	$40.56	$39.29	$40.56	$40.56	9,033
2023-12-22	$40.82	$40.91	$40.51	$40.78	$40.78	4,752
2023-12-21	$41.92	$41.92	$40.36	$40.68	$40.68	10,217
2023-12-20	$38.52	$39.97	$38.52	$39.48	$39.48	8,191
2023-12-19	$40.19	$40.30	$39.98	$40.03	$40.03	8,055
2023-12-18	$40.68	$40.90	$40.68	$40.78	$40.78	8,957
2023-12-15	$41.02	$41.58	$41.02	$41.22	$41.22	7,367
2023-12-14	$41.88	$41.92	$41.79	$41.89	$41.89	11,480
2023-12-13	$40.76	$41.41	$40.65	$41.41	$41.41	5,308
2023-12-12	$40.66	$40.79	$40.62	$40.79	$40.79	12,455
2023-12-11	$40.64	$41.00	$40.50	$40.73	$40.73	17,958
2023-12-08	$39.21	$40.64	$39.21	$40.64	$40.64	8,236
2023-12-07	$40.45	$40.91	$40.45	$40.46	$40.46	13,665
2023-12-06	$39.75	$40.50	$39.58	$39.75	$39.75	10,152
2023-12-05	$38.62	$39.85	$38.62	$38.90	$38.90	14,527
2023-12-04	$39.59	$39.95	$39.07	$39.07	$39.07	19,542
2023-12-01	$38.24	$39.76	$38.24	$39.61	$39.61	6,448
2023-11-30	$39.34	$39.45	$39.30	$39.37	$39.37	11,931
2023-11-29	$39.11	$39.39	$39.00	$39.14	$39.14	15,782
2023-11-28	$39.38	$39.65	$39.00	$39.58	$39.58	18,995
2023-11-27	$39.54	$39.54	$39.38	$39.51	$39.51	13,230
2023-11-24	$39.60	$39.64	$39.58	$39.64	$39.64	2,714
2023-11-22	$39.71	$40.70	$39.26	$40.17	$40.17	15,458
2023-11-21	$41.01	$41.71	$40.22	$40.22	$40.22	16,059
2023-11-20	$38.63	$39.69	$38.62	$39.69	$39.69	19,835
2023-11-17	$40.99	$40.99	$39.57	$39.57	$39.57	7,440
2023-11-16	$37.02	$38.50	$37.02	$38.50	$38.50	9,530
2023-11-15	$38.60	$39.06	$38.60	$38.84	$38.84	13,490
2023-11-14	$40.12	$40.12	$38.95	$39.27	$39.27	15,535
2023-11-13	$38.62	$38.94	$38.62	$38.94	$38.94	40,299
2023-11-10	$38.89	$38.94	$38.77	$38.91	$38.91	10,715
2023-11-09	$38.71	$38.75	$38.48	$38.55	$38.55	17,034
2023-11-08	$37.27	$38.33	$37.27	$38.20	$38.20	23,679
2023-11-07	$39.00	$39.18	$39.00	$39.18	$39.18	14,886
2023-11-06	$40.75	$41.16	$40.23	$40.45	$40.45	11,724
2023-11-03	$41.14	$42.48	$41.14	$41.17	$41.17	13,834
2023-11-02	$40.74	$40.98	$40.66	$40.98	$40.98	13,717
2023-11-01	$40.06	$40.37	$40.06	$40.17	$40.17	41,585
2023-10-31	$38.69	$39.20	$38.61	$38.85	$38.85	65,911
2023-10-30	$37.91	$38.84	$37.73	$38.17	$38.17	124,975
2023-10-27	$37.06	$38.20	$36.93	$37.87	$37.87	47,276
2023-10-26	$37.59	$37.66	$37.44	$37.57	$37.57	24,551
2023-10-25	$37.49	$37.53	$37.34	$37.45	$37.45	32,062
2023-10-24	$37.67	$37.74	$37.56	$37.70	$37.70	69,642
2023-10-23	$37.06	$37.26	$37.06	$37.26	$37.26	23,707
2023-10-20	$38.66	$38.66	$37.41	$37.41	$37.41	23,463
2023-10-19	$37.36	$38.13	$37.20	$38.06	$38.06	29,693
2023-10-18	$37.43	$37.56	$37.19	$37.19	$37.19	38,701
2023-10-17	$36.40	$36.60	$36.09	$36.47	$36.47	55,137
2023-10-16	$36.90	$36.90	$36.71	$36.82	$36.82	24,508
2023-10-13	$37.46	$37.55	$37.40	$37.40	$37.40	19,444
2023-10-12	$37.96	$38.00	$37.83	$37.83	$37.83	13,555
2023-10-11	$38.43	$38.65	$38.43	$38.43	$38.43	8,656
2023-10-10	$37.88	$39.06	$37.88	$39.05	$39.05	25,121
2023-10-09	$39.36	$39.36	$37.83	$39.18	$39.18	19,787
2023-10-06	$39.75	$39.75	$38.86	$39.02	$39.02	22,827
2023-10-05	$39.88	$40.45	$39.32	$39.48	$39.48	18,623
2023-10-04	$39.01	$39.10	$38.12	$38.87	$38.87	15,796
2023-10-03	$39.66	$39.78	$39.19	$39.19	$39.19	9,294
2023-10-02	$41.89	$41.89	$40.63	$40.68	$40.68	8,510
2023-09-29	$41.93	$42.52	$41.32	$41.69	$41.69	5,052
2023-09-28	$42.08	$42.20	$42.08	$42.11	$42.11	4,062
2023-09-27	$43.78	$43.78	$43.45	$43.58	$43.58	3,315
2023-09-26	$43.62	$44.00	$43.62	$43.64	$43.64	3,167
2023-09-25	$43.72	$43.72	$43.71	$43.71	$43.71	1,308
2023-09-22	$43.64	$43.90	$43.64	$43.79	$43.79	3,258
2023-09-21	$44.05	$44.10	$43.96	$44.10	$44.10	3,977
2023-09-20	$44.60	$44.72	$44.33	$44.52	$44.52	4,951
2023-09-19	$44.44	$44.44	$43.88	$44.44	$44.44	4,743
2023-09-18	$45.00	$45.00	$43.86	$44.65	$44.65	3,456
2023-09-15	$45.98	$45.98	$44.51	$44.51	$44.51	12,562
2023-09-14	$44.46	$44.56	$43.69	$44.49	$44.49	5,979
2023-09-13	$44.28	$44.28	$44.04	$44.09	$44.09	3,868
2023-09-12	$43.57	$43.57	$43.35	$43.48	$43.48	14,571
2023-09-11	$44.00	$44.63	$43.40	$43.51	$43.51	5,928
2023-09-08	$44.63	$44.63	$43.92	$44.57	$44.57	5,332
2023-09-07	$45.23	$45.23	$44.00	$44.16	$44.16	17,631
2023-09-06	$43.56	$43.56	$43.21	$43.21	$43.21	10,008
2023-09-05	$43.70	$43.72	$43.62	$43.69	$43.69	5,648
2023-09-01	$43.75	$43.75	$43.55	$43.64	$43.64	158,543
2023-08-31	$43.17	$43.42	$43.11	$43.42	$43.42	7,653
2023-08-30	$41.54	$42.02	$41.44	$41.97	$41.97	5,875
2023-08-29	$42.86	$42.86	$42.03	$42.03	$42.03	13,109
2023-08-28	$42.37	$42.37	$41.15	$41.15	$41.15	8,854
2023-08-25	$41.60	$41.71	$41.45	$41.71	$41.71	9,165
2023-08-24	$42.87	$42.87	$41.47	$41.60	$41.60	29,453
2023-08-23	$43.14	$43.14	$42.28	$42.44	$42.44	6,713
2023-08-22	$41.94	$42.40	$41.46	$42.15	$42.15	16,442
2023-08-21	$41.87	$41.87	$40.49	$41.87	$41.87	23,645
2023-08-18	$41.55	$41.66	$41.48	$41.52	$41.52	14,554
2023-08-17	$42.34	$42.34	$41.80	$41.94	$41.94	13,022
2023-08-16	$42.27	$42.27	$42.00	$42.00	$42.00	14,286
2023-08-15	$43.38	$43.38	$42.14	$42.16	$42.16	19,519
2023-08-14	$41.98	$42.02	$41.97	$41.99	$41.99	11,436
2023-08-11	$42.48	$42.62	$42.48	$42.57	$42.57	6,791
2023-08-10	$42.81	$42.90	$42.59	$42.67	$42.67	13,406
2023-08-09	$41.89	$42.06	$41.81	$41.91	$41.91	7,179
2023-08-08	$41.73	$41.73	$41.52	$41.53	$41.53	25,038
2023-08-07	$41.15	$41.23	$41.06	$41.09	$41.09	8,849
2023-08-04	$41.09	$41.21	$40.31	$41.05	$41.05	9,202
2023-08-03	$40.77	$40.80	$40.68	$40.71	$40.71	9,691
2023-08-02	$41.23	$41.24	$41.11	$41.16	$41.16	10,775
2023-08-01	$40.60	$41.49	$40.60	$41.49	$41.49	4,421
2023-07-31	$41.22	$41.23	$40.98	$41.13	$41.13	7,156
2023-07-28	$40.43	$41.48	$40.43	$41.10	$41.10	6,926
2023-07-27	$41.11	$41.33	$40.91	$41.33	$41.33	6,576
2023-07-26	$40.92	$41.45	$40.58	$40.92	$40.92	11,250
2023-07-25	$39.90	$40.63	$39.15	$40.63	$40.63	10,222
2023-07-24	$40.50	$40.74	$40.41	$40.41	$40.41	7,985
2023-07-21	$41.68	$41.68	$40.34	$40.55	$40.55	5,102
2023-07-20	$39.95	$41.22	$39.95	$41.22	$41.22	4,869
2023-07-19	$40.97	$41.25	$40.59	$40.69	$40.69	5,174
2023-07-18	$40.94	$40.98	$40.78	$40.90	$40.90	10,198
2023-07-17	$41.01	$42.38	$41.01	$41.31	$41.31	5,346
2023-07-14	$41.19	$41.48	$41.19	$41.48	$41.48	6,493
2023-07-13	$42.10	$42.21	$42.10	$42.21	$42.21	14,174
2023-07-12	$42.14	$42.28	$42.14	$42.19	$42.19	4,170
2023-07-11	$41.36	$41.61	$41.36	$41.57	$41.57	10,647
2023-07-10	$41.15	$41.27	$41.11	$41.27	$41.27	10,817
2023-07-07	$40.90	$41.44	$40.90	$41.20	$41.20	13,015
2023-07-06	$40.31	$40.85	$40.22	$40.30	$40.30	11,545
2023-07-05	$40.36	$40.43	$40.24	$40.27	$40.27	13,427
2023-07-03	$41.54	$41.58	$41.48	$41.54	$41.54	4,309
2023-06-30	$41.54	$41.63	$41.45	$41.53	$41.53	3,819
2023-06-29	$41.77	$41.77	$41.70	$41.75	$41.75	3,474
2023-06-28	$42.00	$42.18	$41.99	$42.12	$42.12	5,017
2023-06-27	$42.07	$42.07	$41.93	$42.07	$42.07	12,499
2023-06-26	$41.70	$41.72	$41.61	$41.71	$41.71	5,293
2023-06-23	$42.26	$42.26	$42.16	$42.23	$42.23	7,472
2023-06-22	$42.53	$42.59	$42.35	$42.42	$42.42	19,498
2023-06-21	$42.55	$42.72	$41.94	$42.65	$42.65	20,933
2023-06-20	$41.82	$41.82	$41.62	$41.78	$41.78	6,144
2023-06-16	$42.30	$42.30	$41.97	$42.08	$42.08	6,005
2023-06-15	$42.93	$42.93	$42.43	$42.59	$42.59	6,041
2023-06-14	$42.94	$43.19	$42.92	$43.19	$43.19	4,698
2023-06-13	$42.48	$42.89	$42.48	$42.62	$42.62	8,138
2023-06-12	$43.85	$43.85	$43.00	$43.18	$43.18	6,262
2023-06-09	$42.92	$43.44	$42.92	$42.95	$42.95	5,606
2023-06-08	$42.94	$43.18	$42.94	$43.08	$43.08	3,395
2023-06-07	$42.60	$42.85	$42.36	$42.44	$42.44	4,327
2023-06-06	$42.61	$42.68	$41.91	$42.61	$42.61	5,880
2023-06-05	$42.18	$42.30	$42.05	$42.05	$42.05	20,150
2023-06-02	$42.22	$42.22	$42.05	$42.14	$42.14	5,719
2023-06-01	$41.98	$41.98	$41.89	$41.90	$41.90	7,375
2023-05-31	$41.51	$41.76	$41.45	$41.76	$41.76	9,038
2023-05-30	$42.20	$42.20	$42.02	$42.15	$42.15	5,604
2023-05-26	$42.85	$42.97	$42.81	$42.81	$42.81	6,597
2023-05-25	$42.67	$42.67	$41.89	$41.99	$41.99	9,244
2023-05-24	$42.75	$42.75	$42.56	$42.62	$42.62	3,292
2023-05-23	$44.02	$44.02	$43.89	$43.95	$43.95	4,073
2023-05-22	$44.98	$45.02	$44.90	$45.00	$45.00	2,579
2023-05-19	$43.97	$44.02	$43.95	$43.95	$43.95	1,704
2023-05-18	$45.05	$45.08	$44.90	$44.98	$44.98	2,784
2023-05-17	$46.00	$46.19	$46.00	$46.16	$46.16	3,846
2023-05-16	$45.60	$45.60	$45.37	$45.42	$45.42	11,023
2023-05-15	$45.12	$45.20	$45.12	$45.20	$45.20	3,304
2023-05-12	$45.55	$45.55	$45.23	$45.23	$45.23	10,751
2023-05-11	$45.02	$45.02	$44.77	$44.88	$44.88	2,164
2023-05-10	$44.68	$44.71	$44.51	$44.71	$44.71	2,835
2023-05-09	$44.77	$44.77	$44.51	$44.51	$44.51	2,916
2023-05-08	$44.81	$44.81	$44.67	$44.67	$44.67	8,236
2023-05-05	$43.87	$44.02	$43.84	$44.02	$44.02	3,076
2023-05-04	$43.79	$43.85	$43.74	$43.85	$43.85	3,604
2023-05-03	$43.61	$43.77	$43.58	$43.69	$43.69	3,777
2023-05-02	$42.98	$43.23	$42.82	$43.23	$43.23	5,143
2023-05-01	$43.74	$43.76	$43.48	$43.48	$43.48	5,974
2023-04-28	$43.26	$43.26	$43.06	$43.20	$43.20	1,657
2023-04-27	$43.73	$43.97	$43.73	$43.91	$43.91	2,893
2023-04-26	$44.63	$44.63	$44.41	$44.49	$44.49	4,333
2023-04-25	$44.39	$44.46	$44.33	$44.42	$44.42	3,084
2023-04-24	$44.55	$44.55	$44.35	$44.43	$44.43	10,795
2023-04-21	$43.72	$44.18	$43.42	$43.42	$43.42	2,987
2023-04-20	$43.16	$43.26	$43.02	$43.11	$43.11	4,384
2023-04-19	$43.25	$43.36	$43.02	$43.02	$43.02	1,837
2023-04-18	$42.98	$43.09	$42.98	$43.01	$43.01	2,313
2023-04-17	$41.74	$42.51	$41.74	$42.49	$42.49	2,757
2023-04-14	$42.52	$42.52	$42.24	$42.33	$42.33	3,033
2023-04-13	$42.76	$42.76	$42.59	$42.70	$42.70	10,688
2023-04-12	$42.27	$42.47	$42.27	$42.30	$42.30	8,172
2023-04-11	$42.37	$42.75	$42.37	$42.68	$42.68	6,500
2023-04-10	$42.54	$42.54	$41.75	$42.31	$42.31	8,338
2023-04-06	$42.31	$42.31	$42.09	$42.31	$42.31	3,736
2023-04-05	$42.68	$42.68	$42.07	$42.57	$42.57	7,096
2023-04-04	$41.36	$42.42	$41.36	$42.40	$42.40	16,431
2023-04-03	$41.53	$42.17	$41.53	$41.84	$41.84	9,704
2023-03-31	$41.28	$41.31	$41.12	$41.31	$41.31	8,171
2023-03-30	$41.56	$41.56	$41.43	$41.55	$41.55	6,214
2023-03-29	$41.87	$41.87	$41.32	$41.62	$41.62	8,305
2023-03-28	$41.56	$41.98	$41.00	$41.42	$41.42	15,229
2023-03-27	$41.53	$42.03	$41.51	$42.03	$42.03	14,566
2023-03-24	$40.54	$40.54	$40.20	$40.54	$40.54	7,319
2023-03-23	$40.12	$40.78	$40.12	$40.78	$40.78	4,864
2023-03-22	$40.52	$40.89	$39.67	$40.61	$40.61	8,964
2023-03-21	$40.57	$40.57	$40.14	$40.15	$40.15	4,726
2023-03-20	$40.23	$40.23	$39.96	$40.23	$40.23	5,199
2023-03-17	$40.19	$40.66	$40.19	$40.22	$40.22	12,639
2023-03-16	$39.40	$39.54	$39.32	$39.47	$39.47	12,669
2023-03-15	$39.60	$39.75	$39.45	$39.65	$39.65	15,751
2023-03-14	$40.57	$40.57	$40.37	$40.57	$40.57	13,212
2023-03-13	$40.35	$40.35	$40.01	$40.17	$40.17	9,882
2023-03-10	$39.78	$40.04	$39.54	$40.03	$40.03	5,976
2023-03-09	$40.23	$40.40	$40.05	$40.14	$40.14	10,032
2023-03-08	$39.80	$39.97	$39.70	$39.83	$39.83	25,573
2023-03-07	$38.90	$39.17	$38.61	$38.61	$38.61	16,416
2023-03-06	$38.83	$39.01	$38.67	$38.67	$38.67	13,379
2023-03-03	$38.61	$39.03	$38.61	$39.03	$39.03	12,024
2023-03-02	$38.08	$38.65	$38.08	$38.65	$38.65	15,867
2023-03-01	$38.29	$38.63	$38.23	$38.62	$38.62	16,950
2023-02-28	$38.75	$39.04	$38.45	$38.71	$38.71	50,475
2023-02-27	$38.69	$38.99	$38.68	$38.68	$38.68	62,016
2023-02-24	$38.34	$38.36	$38.16	$38.27	$38.27	23,681
2023-02-23	$38.16	$38.16	$37.83	$38.04	$38.04	20,672
2023-02-22	$37.73	$38.06	$37.73	$37.86	$37.86	27,433
2023-02-21	$38.28	$38.44	$38.22	$38.39	$38.39	13,410
2023-02-17	$38.62	$38.99	$38.60	$38.99	$38.99	12,226
2023-02-16	$38.61	$39.17	$38.61	$39.17	$39.17	6,335
2023-02-15	$38.79	$39.30	$38.79	$39.09	$39.09	3,422
2023-02-14	$39.10	$39.47	$38.86	$39.47	$39.47	10,938
2023-02-13	$39.38	$39.73	$39.27	$39.73	$39.73	9,393
2023-02-10	$39.28	$39.48	$39.27	$39.48	$39.48	5,711
2023-02-09	$40.20	$40.20	$39.64	$39.80	$39.80	12,281
2023-02-08	$40.03	$40.17	$39.87	$40.09	$40.09	8,209
2023-02-07	$39.60	$40.18	$39.60	$40.18	$40.18	11,277
2023-02-06	$39.97	$40.18	$39.97	$40.07	$40.07	4,351
2023-02-03	$40.45	$40.68	$40.44	$40.64	$40.64	3,908
2023-02-02	$41.34	$41.48	$41.31	$41.48	$41.48	10,304
2023-02-01	$40.40	$41.06	$40.36	$41.06	$41.06	6,817
2023-01-31	$41.30	$42.00	$41.30	$42.00	$42.00	5,004
2023-01-30	$41.92	$41.92	$41.43	$41.90	$41.90	4,089
2023-01-27	$42.22	$42.36	$42.22	$42.36	$42.36	732
2023-01-26	$42.57	$42.80	$42.57	$42.80	$42.80	2,642
2023-01-25	$42.88	$43.34	$42.88	$43.34	$43.34	5,764
2023-01-24	$42.22	$42.72	$42.22	$42.72	$42.72	4,463
2023-01-23	$42.22	$42.61	$42.22	$42.61	$42.61	6,440
2023-01-20	$42.48	$42.77	$42.48	$42.77	$42.77	5,013
2023-01-19	$42.46	$42.46	$42.26	$42.39	$42.39	3,901
2023-01-18	$42.07	$42.07	$41.58	$41.62	$41.62	6,741
2023-01-17	$41.60	$41.60	$41.35	$41.60	$41.60	1,795
2023-01-13	$41.33	$41.61	$41.33	$41.61	$41.61	3,708
2023-01-12	$40.65	$41.15	$40.62	$40.95	$40.95	4,672
2023-01-11	$41.32	$41.32	$41.08	$41.22	$41.22	15,235
2023-01-10	$41.82	$41.82	$41.43	$41.70	$41.70	4,567
2023-01-09	$42.04	$42.18	$41.98	$42.09	$42.09	4,954
2023-01-06	$41.55	$42.06	$41.22	$41.83	$41.83	6,080
2023-01-05	$41.36	$41.46	$41.36	$41.46	$41.46	4,175
2023-01-04	$42.64	$42.70	$42.27	$42.27	$42.27	2,829
2023-01-03	$43.63	$43.63	$43.44	$43.44	$43.44	7,108
2022-12-30	$43.73	$43.73	$43.48	$43.48	$43.48	1,011
2022-12-29	$42.94	$43.17	$42.92	$43.04	$43.04	2,255
2022-12-28	$42.89	$42.89	$42.39	$42.55	$42.55	1,586
2022-12-27	$43.05	$43.18	$43.05	$43.05	$43.05	1,069
2022-12-23	$41.63	$41.70	$41.59	$41.70	$41.70	1,449
2022-12-22	$41.80	$41.80	$41.70	$41.70	$41.70	12,277
2022-12-21	$42.14	$42.16	$41.91	$41.91	$41.91	2,073
2022-12-20	$41.20	$43.09	$41.20	$42.59	$42.59	7,989
2022-12-19	$42.00	$42.00	$41.80	$41.99	$41.99	5,455
2022-12-16	$42.65	$42.78	$42.59	$42.78	$42.78	3,259
2022-12-15	$42.21	$42.21	$42.02	$42.19	$42.19	5,028
2022-12-14	$42.28	$42.40	$41.88	$42.31	$42.31	6,920
2022-12-13	$42.74	$42.89	$42.40	$42.42	$42.42	6,832
2022-12-12	$42.04	$42.04	$41.77	$41.77	$41.77	2,755
2022-12-09	$41.81	$41.90	$41.69	$41.90	$41.90	2,365
2022-12-08	$42.60	$42.60	$41.93	$42.02	$42.02	1,941
2022-12-07	$41.49	$41.80	$41.49	$41.60	$41.60	3,538
2022-12-06	$40.83	$40.85	$40.55	$40.69	$40.69	6,304
2022-12-05	$41.53	$41.56	$40.95	$41.13	$41.13	2,960
2022-12-02	$41.53	$41.53	$41.53	$41.53	$41.53	828
2022-12-01	$42.37	$42.37	$42.01	$42.10	$42.10	3,534
2022-11-30	$41.62	$42.35	$41.62	$42.35	$42.35	2,841
2022-11-29	$42.02	$42.12	$42.02	$42.02	$42.02	2,556
2022-11-28	$41.34	$41.34	$41.34	$41.34	$41.34	1,549
2022-11-25	$41.15	$41.15	$41.09	$41.09	$41.09	1,335
2022-11-23	$40.43	$40.97	$40.43	$40.97	$40.97	1,629
2022-11-22	$40.44	$40.44	$40.25	$40.36	$40.36	5,210
2022-11-21	$40.15	$40.15	$39.76	$39.97	$39.97	5,979
2022-11-18	$40.57	$40.57	$40.25	$40.39	$40.39	1,835
2022-11-17	$40.25	$40.54	$39.39	$40.54	$40.54	5,367
2022-11-16	$38.60	$39.81	$38.60	$39.21	$39.21	2,265
2022-11-15	$39.82	$39.89	$39.68	$39.69	$39.69	3,738
2022-11-14	$39.57	$39.82	$39.57	$39.81	$39.81	4,948
2022-11-11	$39.88	$39.95	$39.65	$39.94	$39.94	3,860
2022-11-10	$39.26	$40.41	$39.26	$40.41	$40.41	3,424
2022-11-09	$39.34	$39.34	$38.08	$38.08	$38.08	2,312
2022-11-08	$40.37	$40.37	$39.08	$39.74	$39.74	18,045
2022-11-07	$40.76	$40.76	$40.02	$40.02	$40.02	2,094
2022-11-04	$40.72	$40.72	$38.52	$40.72	$40.72	6,227
2022-11-03	$39.65	$39.65	$38.14	$39.59	$39.59	6,645
2022-11-02	$40.19	$40.19	$38.59	$39.95	$39.95	5,441
2022-11-01	$40.29	$40.29	$40.13	$40.26	$40.26	13,647
2022-10-31	$39.28	$39.43	$39.28	$39.43	$39.43	13,704
2022-10-28	$39.27	$39.42	$39.09	$39.42	$39.42	16,111
2022-10-27	$39.54	$39.54	$39.17	$39.31	$39.31	4,631
2022-10-26	$39.46	$39.46	$39.04	$39.46	$39.46	4,690
2022-10-25	$38.93	$39.22	$38.93	$39.06	$39.06	16,485
2022-10-24	$38.80	$39.22	$38.49	$39.20	$39.20	10,628
2022-10-21	$38.48	$40.09	$38.48	$40.07	$40.07	5,190
2022-10-20	$40.42	$40.42	$39.92	$40.20	$40.20	5,791
2022-10-19	$39.96	$40.01	$39.73	$39.85	$39.85	10,817
2022-10-18	$40.09	$40.34	$39.70	$39.70	$39.70	30,125
2022-10-17	$40.06	$40.06	$39.77	$39.77	$39.77	8,891
2022-10-14	$38.98	$39.31	$38.63	$38.71	$38.71	31,395
2022-10-13	$39.55	$39.77	$39.47	$39.47	$39.47	20,520
2022-10-12	$40.20	$40.20	$39.92	$40.15	$40.15	3,747
2022-10-11	$39.33	$39.60	$39.13	$39.13	$39.13	10,190
2022-10-10	$39.08	$39.35	$38.41	$39.35	$39.35	4,728
2022-10-07	$39.91	$39.91	$38.56	$39.46	$39.46	5,876
2022-10-06	$39.09	$39.09	$38.10	$38.13	$38.13	18,593
2022-10-05	$38.40	$38.60	$38.31	$38.60	$38.60	7,953
2022-10-04	$39.74	$39.74	$38.56	$39.72	$39.72	23,663
2022-10-03	$38.13	$38.24	$38.00	$38.18	$38.18	21,350
2022-09-30	$39.14	$39.14	$38.09	$38.68	$38.68	17,304
2022-09-29	$38.39	$39.75	$38.39	$38.52	$38.52	14,710
2022-09-28	$38.52	$38.97	$38.52	$38.82	$38.82	8,119
2022-09-27	$39.00	$39.18	$38.66	$38.89	$38.89	21,562
2022-09-26	$39.56	$39.86	$38.69	$38.69	$38.69	4,898
2022-09-23	$38.31	$40.16	$38.31	$39.47	$39.47	4,584
2022-09-22	$39.36	$40.04	$39.36	$39.92	$39.92	5,603
2022-09-21	$40.17	$40.18	$38.68	$38.71	$38.71	14,494
2022-09-20	$40.66	$40.66	$39.47	$39.98	$39.98	14,628
2022-09-19	$40.78	$40.79	$39.17	$39.17	$39.17	9,278
2022-09-16	$40.83	$40.83	$39.77	$40.21	$40.21	6,697
2022-09-15	$40.69	$40.69	$39.89	$40.50	$40.50	18,743
2022-09-14	$39.68	$39.91	$39.68	$39.89	$39.89	4,354
2022-09-13	$38.89	$39.75	$38.63	$38.96	$38.96	14,966
2022-09-12	$38.65	$38.86	$38.65	$38.85	$38.85	40,567
2022-09-09	$37.61	$37.68	$37.44	$37.68	$37.68	90,478
2022-09-08	$37.14	$37.31	$37.00	$37.25	$37.25	46,441
2022-09-07	$36.57	$37.00	$36.57	$37.00	$37.00	43,320
2022-09-06	$36.97	$37.09	$36.81	$36.84	$36.84	15,298
2022-09-02	$38.49	$38.49	$38.07	$38.22	$38.22	31,036
2022-09-01	$38.68	$38.68	$38.36	$38.56	$38.56	9,560
2022-08-31	$39.16	$39.16	$38.91	$39.03	$39.03	29,679
2022-08-30	$38.40	$38.47	$38.25	$38.37	$38.37	12,770
2022-08-29	$38.86	$38.86	$37.62	$38.37	$38.37	12,770
2022-08-26	$38.98	$38.98	$37.96	$38.02	$38.02	6,955
2022-08-25	$38.48	$38.48	$38.34	$38.48	$38.48	30,380
2022-08-24	$38.58	$38.58	$38.31	$38.44	$38.44	50,786
2022-08-23	$38.27	$38.63	$38.26	$38.36	$38.36	28,679
2022-08-22	$38.53	$38.53	$37.50	$37.60	$37.60	26,325
2022-08-19	$38.54	$38.54	$37.71	$37.88	$37.88	4,824
2022-08-18	$38.92	$38.92	$38.34	$38.52	$38.52	4,573
2022-08-17	$38.52	$38.60	$38.38	$38.60	$38.60	2,206
2022-08-16	$38.94	$39.06	$38.84	$39.04	$39.04	6,813
2022-08-15	$39.99	$39.99	$39.35	$39.56	$39.56	3,635
2022-08-12	$39.56	$39.56	$39.38	$39.56	$39.56	33,286
2022-08-11	$40.00	$40.00	$38.87	$39.21	$39.21	3,229
2022-08-10	$39.37	$39.37	$39.03	$39.08	$39.08	33,140
2022-08-09	$38.38	$38.38	$38.15	$38.33	$38.33	43,116
2022-08-08	$38.57	$38.57	$38.26	$38.26	$38.26	6,302
2022-08-05	$39.18	$39.18	$38.15	$38.27	$38.27	9,592
2022-08-04	$38.39	$38.39	$38.12	$38.26	$38.26	2,011
2022-08-03	$38.14	$38.73	$38.14	$38.49	$38.49	5,715
2022-08-02	$38.68	$38.68	$38.38	$38.67	$38.67	23,667
2022-08-01	$37.00	$38.27	$37.00	$37.00	$37.00	7,849
2022-07-29	$36.39	$36.56	$36.39	$36.48	$36.48	6,637
2022-07-28	$35.85	$35.99	$35.64	$35.99	$35.99	17,675
2022-07-27	$35.52	$35.89	$35.52	$35.63	$35.63	21,624
2022-07-26	$36.15	$36.15	$34.96	$35.06	$35.06	26,770
2022-07-25	$35.03	$35.62	$35.03	$35.26	$35.26	14,382
2022-07-22	$33.87	$34.67	$33.87	$34.26	$34.26	7,907
2022-07-21	$33.63	$34.64	$33.63	$34.64	$34.64	10,110
2022-07-20	$33.99	$35.33	$33.99	$34.49	$34.49	69,907
2022-07-19	$34.36	$34.68	$33.64	$34.48	$34.48	57,309
2022-07-18	$34.19	$34.88	$34.19	$34.25	$34.25	70,773
2022-07-15	$33.73	$34.52	$33.73	$34.36	$34.36	13,183
2022-07-14	$33.08	$34.44	$33.08	$34.30	$34.30	15,559
2022-07-13	$34.35	$34.91	$34.35	$34.86	$34.86	10,750
2022-07-12	$35.76	$35.76	$33.63	$34.81	$34.81	34,606
2022-07-11	$35.24	$35.29	$34.55	$34.72	$34.72	27,057
2022-07-08	$34.42	$35.22	$34.42	$35.22	$35.22	23,180
2022-07-07	$34.03	$35.37	$34.03	$34.59	$34.59	94,880
2022-07-06	$34.90	$35.38	$34.70	$35.02	$35.02	129,584
2022-07-05	$35.45	$36.18	$34.57	$35.36	$35.36	21,894
2022-07-01	$35.69	$36.71	$35.69	$36.71	$36.71	19,126
2022-06-30	$36.15	$36.79	$36.15	$36.71	$36.71	24,003
2022-06-29	$37.40	$37.40	$36.03	$36.77	$36.77	43,464
2022-06-28	$36.93	$37.11	$36.50	$36.50	$36.50	100,851
2022-06-27	$35.75	$36.87	$35.75	$36.61	$36.61	20,449
2022-06-24	$36.97	$37.23	$36.77	$36.78	$36.78	24,574
2022-06-23	$37.16	$37.54	$36.29	$36.90	$36.90	25,006
2022-06-22	$36.14	$36.74	$35.96	$36.16	$36.16	63,900
2022-06-21	$35.35	$36.86	$35.35	$36.34	$36.34	49,426
2022-06-17	$34.61	$35.60	$34.61	$35.10	$35.10	38,477
2022-06-16	$35.23	$35.31	$34.73	$35.00	$35.00	76,325
2022-06-15	$34.40	$36.54	$34.40	$35.52	$35.52	103,482
2022-06-14	$36.00	$36.21	$35.77	$35.78	$35.78	26,559
2022-06-13	$37.30	$37.68	$36.01	$36.98	$36.98	38,053
2022-06-10	$37.60	$37.60	$37.00	$37.60	$37.60	114,218
2022-06-09	$37.90	$37.90	$37.23	$37.27	$37.27	27,729
2022-06-08	$37.88	$37.96	$37.13	$37.47	$37.47	96,281
2022-06-07	$38.14	$38.14	$37.37	$38.12	$38.12	38,751
2022-06-06	$38.96	$38.96	$38.55	$38.73	$38.73	18,513
2022-06-03	$37.37	$37.37	$36.43	$36.43	$36.43	7,916
2022-06-02	$38.10	$38.10	$37.80	$37.80	$37.80	48,312
2022-06-01	$38.29	$38.29	$37.42	$37.86	$37.86	28,641
2022-05-31	$37.12	$37.12	$36.76	$37.00	$37.00	14,426
2022-05-27	$38.38	$38.38	$37.90	$38.32	$38.32	13,104
2022-05-26	$37.95	$38.12	$37.88	$38.03	$38.03	20,694
2022-05-25	$37.48	$37.48	$36.74	$37.32	$37.32	26,253
2022-05-24	$36.89	$38.13	$36.89	$37.40	$37.40	9,768
2022-05-23	$37.88	$37.88	$37.56	$37.63	$37.63	13,101
2022-05-20	$37.77	$37.83	$37.39	$37.39	$37.39	9,072
2022-05-19	$37.11	$37.72	$37.11	$37.38	$37.38	4,114
2022-05-18	$37.13	$37.58	$37.01	$37.01	$37.01	3,438
2022-05-17	$36.94	$37.23	$36.94	$36.94	$36.94	4,369
2022-05-16	$36.98	$37.71	$36.98	$37.42	$37.42	47,004
2022-05-13	$36.82	$38.23	$36.82	$37.79	$37.79	24,634
2022-05-12	$37.02	$37.91	$35.83	$36.60	$36.60	29,037
2022-05-11	$36.46	$36.86	$36.07	$36.82	$36.82	8,687
2022-05-10	$36.66	$36.66	$35.94	$36.58	$36.58	34,531
2022-05-09	$36.82	$37.23	$36.41	$37.04	$37.04	14,501
2022-05-06	$38.13	$38.56	$38.01	$38.01	$38.01	8,796
2022-05-05	$37.53	$37.98	$37.02	$37.36	$37.36	11,407
2022-05-04	$37.07	$37.91	$36.69	$37.91	$37.91	11,901
2022-05-03	$36.50	$37.60	$36.49	$37.36	$37.36	14,451
2022-05-02	$37.02	$37.31	$36.18	$36.20	$36.20	16,422
2022-04-29	$37.02	$38.25	$36.79	$36.79	$36.79	11,859
2022-04-28	$37.10	$37.29	$36.92	$36.96	$36.96	19,261
2022-04-27	$38.42	$39.33	$38.28	$38.55	$38.55	18,262
2022-04-26	$38.02	$38.60	$38.02	$38.25	$38.25	14,129
2022-04-25	$37.06	$38.77	$37.06	$37.75	$37.75	20,172
2022-04-22	$38.65	$38.68	$37.89	$38.23	$38.23	6,493
2022-04-21	$39.32	$39.52	$38.09	$38.29	$38.29	12,142
2022-04-20	$39.66	$39.66	$38.76	$39.27	$39.27	14,665
2022-04-19	$37.71	$38.81	$37.71	$38.71	$38.71	20,918
2022-04-18	$38.70	$39.13	$38.39	$38.94	$38.94	7,506
2022-04-14	$39.28	$39.90	$39.28	$39.54	$39.54	10,291
2022-04-13	$38.70	$39.09	$38.58	$38.97	$38.97	14,181
2022-04-12	$39.08	$39.27	$38.60	$39.27	$39.27	19,451
2022-04-11	$39.09	$40.47	$39.08	$39.26	$39.26	24,478
2022-04-08	$40.55	$40.55	$39.75	$39.86	$39.86	8,861
2022-04-07	$39.21	$40.51	$39.21	$39.83	$39.83	13,213
2022-04-06	$40.56	$40.56	$40.02	$40.21	$40.21	15,852
2022-04-05	$40.94	$40.94	$40.16	$40.94	$40.94	7,935
2022-04-04	$40.74	$40.94	$39.69	$39.69	$39.69	10,564
2022-04-01	$41.62	$42.49	$40.78	$40.78	$40.78	5,591
2022-03-31	$40.57	$42.26	$40.57	$41.89	$41.89	4,951
2022-03-30	$41.96	$42.59	$41.25	$41.25	$41.25	3,484
2022-03-29	$40.97	$42.07	$40.97	$41.80	$41.80	5,681
2022-03-28	$42.62	$42.82	$41.70	$42.30	$42.30	4,246
2022-03-25	$43.70	$43.70	$42.44	$42.86	$42.86	3,782
2022-03-24	$42.64	$43.60	$42.64	$43.22	$43.22	4,674
2022-03-23	$42.55	$43.44	$42.55	$43.44	$43.44	4,350
2022-03-22	$41.83	$43.43	$41.83	$43.10	$43.10	4,921
2022-03-21	$44.46	$44.46	$43.68	$44.16	$44.16	4,605
2022-03-18	$42.84	$44.16	$42.84	$44.16	$44.16	4,605
2022-03-17	$43.14	$43.65	$43.06	$43.54	$43.54	3,858
2022-03-16	$43.70	$43.96	$43.24	$43.70	$43.70	3,139
2022-03-15	$42.50	$44.00	$42.50	$43.17	$43.17	7,683
2022-03-14	$43.23	$43.23	$42.71	$42.75	$42.75	17,308
2022-03-11	$40.73	$42.01	$40.73	$40.76	$40.76	5,900
2022-03-10	$41.21	$41.21	$39.63	$39.92	$39.92	9,648
2022-03-09	$40.22	$41.25	$39.61	$40.94	$40.94	33,098
2022-03-08	$40.01	$40.85	$40.01	$40.23	$40.23	43,638
2022-03-07	$40.08	$41.02	$40.08	$40.84	$40.84	24,196
2022-03-04	$42.80	$42.80	$40.91	$41.40	$41.40	5,635
2022-03-03	$41.98	$42.51	$41.76	$41.77	$41.77	9,154
2022-03-02	$41.98	$42.18	$41.43	$41.44	$41.44	6,230
2022-03-01	$42.45	$42.65	$41.97	$42.00	$42.00	17,002
2022-02-28	$43.13	$43.29	$43.11	$43.11	$43.11	7,510
2022-02-25	$43.27	$43.34	$42.88	$43.09	$43.09	8,969
2022-02-24	$42.33	$42.33	$41.15	$41.47	$41.47	2,878
2022-02-23	$42.97	$43.43	$42.79	$42.79	$42.79	5,700
2022-02-22	$43.42	$43.53	$43.02	$43.04	$43.04	5,186
2022-02-18	$44.77	$44.77	$44.15	$44.67	$44.67	4,275
2022-02-17	$45.05	$45.05	$44.93	$44.93	$44.93	11,190
2022-02-16	$44.60	$44.81	$44.35	$44.52	$44.52	5,063
2022-02-15	$44.41	$44.63	$44.30	$44.51	$44.51	5,923
2022-02-14	$44.27	$44.70	$44.01	$44.07	$44.07	4,250
2022-02-11	$44.05	$44.07	$43.58	$43.68	$43.68	6,518
2022-02-10	$44.23	$44.23	$43.27	$44.02	$44.02	5,347
2022-02-09	$44.46	$44.94	$44.37	$44.46	$44.46	12,157
2022-02-08	$44.16	$45.09	$44.10	$44.10	$44.10	4,835
2022-02-07	$43.43	$43.52	$42.83	$43.50	$43.50	21,392
2022-02-04	$43.25	$43.41	$42.75	$43.29	$43.29	14,516
2022-02-03	$43.63	$43.63	$41.23	$41.81	$41.81	5,434
2022-02-02	$43.61	$43.61	$41.89	$43.08	$43.08	42,718
2022-02-01	$42.64	$42.64	$42.22	$42.37	$42.37	34,677
2022-01-31	$42.22	$42.43	$41.86	$42.43	$42.43	33,386
2022-01-28	$41.56	$42.02	$41.56	$41.81	$41.81	12,604
2022-01-27	$41.65	$41.65	$41.30	$41.31	$41.31	7,311
2022-01-26	$42.30	$42.31	$41.91	$42.05	$42.05	9,311
2022-01-25	$42.00	$42.80	$41.84	$42.61	$42.61	8,276
2022-01-24	$42.38	$42.56	$41.69	$41.85	$41.85	5,594
2022-01-21	$42.49	$43.82	$42.49	$43.18	$43.18	9,849
2022-01-20	$41.31	$42.14	$41.31	$41.89	$41.89	9,352
2022-01-19	$42.19	$42.36	$41.10	$42.22	$42.22	10,303
2022-01-18	$41.62	$42.82	$41.14	$42.62	$42.62	7,545
2022-01-14	$40.08	$41.81	$40.08	$41.37	$41.37	5,154
2022-01-13	$41.38	$41.50	$40.88	$41.28	$41.28	8,398
2022-01-12	$42.39	$42.58	$42.28	$42.33	$42.33	10,230
2022-01-11	$40.01	$41.54	$40.01	$41.30	$41.30	20,663
2022-01-10	$40.35	$41.12	$40.35	$41.12	$41.12	17,105
2022-01-07	$40.91	$40.91	$40.56	$40.56	$40.56	9,107
2022-01-06	$40.93	$42.26	$40.93	$41.70	$41.70	11,152
2022-01-05	$42.42	$42.79	$42.02	$42.39	$42.39	23,344
2022-01-04	$40.91	$41.89	$40.91	$41.75	$41.75	23,412
2022-01-03	$41.39	$41.96	$41.39	$41.96	$41.96	8,183
2021-12-31	$40.87	$41.98	$40.87	$41.80	$41.80	9,296
2021-12-30	$41.68	$42.47	$41.50	$41.73	$41.73	12,990
2021-12-29	$41.83	$42.45	$41.83	$41.98	$41.98	10,419
2021-12-28	$42.24	$42.24	$41.19	$41.80	$41.80	25,918
2021-12-27	$40.95	$42.43	$40.95	$41.76	$41.76	20,533
2021-12-23	$42.39	$43.07	$41.65	$43.03	$43.03	52,290
2021-12-22	$42.20	$42.99	$42.20	$42.94	$42.94	21,001
2021-12-21	$42.16	$43.09	$42.16	$42.95	$42.95	26,974
2021-12-20	$42.88	$43.21	$41.60	$42.75	$42.75	9,859
2021-12-17	$43.15	$44.34	$43.15	$43.80	$43.80	12,062
2021-12-16	$44.49	$44.65	$43.82	$43.83	$43.83	9,507
2021-12-15	$43.02	$44.00	$43.02	$43.82	$43.82	35,513
2021-12-14	$42.61	$43.64	$42.61	$43.37	$43.37	32,862
2021-12-13	$43.77	$44.46	$42.79	$43.91	$43.91	15,085
2021-12-10	$46.07	$46.07	$43.83	$44.36	$44.36	11,059
2021-12-09	$45.00	$45.80	$44.89	$44.89	$44.89	19,807
2021-12-08	$44.39	$45.33	$44.39	$45.03	$45.03	4,026
2021-12-07	$44.40	$45.20	$44.40	$45.03	$45.03	46,383
2021-12-06	$42.41	$43.68	$42.41	$43.37	$43.37	15,751
2021-12-03	$42.39	$43.41	$42.19	$42.93	$42.93	16,350
2021-12-02	$41.23	$42.19	$41.23	$42.04	$42.04	25,199
2021-12-01	$42.35	$43.35	$42.35	$42.48	$42.48	28,656
2021-11-30	$41.79	$42.84	$41.79	$42.84	$42.84	68,022
2021-11-29	$44.39	$44.39	$42.92	$42.96	$42.96	20,213
2021-11-26	$45.16	$45.16	$42.58	$43.49	$43.49	5,977
2021-11-24	$45.00	$45.02	$44.47	$44.78	$44.78	6,575
2021-11-23	$45.46	$45.49	$45.35	$45.45	$45.45	11,567
2021-11-22	$45.64	$45.89	$45.47	$45.83	$45.83	12,097
2021-11-19	$45.09	$46.20	$45.08	$45.48	$45.48	5,754
2021-11-18	$45.14	$46.04	$45.14	$45.90	$45.90	15,388
2021-11-17	$45.00	$45.89	$45.00	$45.47	$45.47	7,093
2021-11-16	$46.20	$46.27	$45.78	$46.19	$46.19	12,194
2021-11-15	$46.74	$47.36	$46.74	$46.95	$46.95	10,607
2021-11-12	$46.89	$47.67	$46.89	$46.95	$46.95	4,518
2021-11-11	$46.74	$47.72	$46.74	$47.72	$47.72	9,029
2021-11-10	$47.47	$47.95	$47.03	$47.95	$47.95	5,366
2021-11-09	$48.15	$49.11	$48.15	$48.73	$48.73	12,328
2021-11-08	$49.51	$49.82	$49.51	$49.67	$49.67	6,998
2021-11-05	$48.48	$49.39	$48.48	$49.39	$49.39	15,093
2021-11-04	$48.81	$48.99	$48.56	$48.98	$48.98	11,238
2021-11-03	$46.70	$48.06	$46.70	$48.06	$48.06	12,237
2021-11-02	$47.03	$48.02	$47.03	$47.20	$47.20	19,197
2021-11-01	$47.12	$48.22	$47.00	$47.20	$47.20	19,197
2021-10-29	$46.95	$47.30	$46.95	$47.30	$47.30	3,654
2021-10-28	$47.41	$47.41	$47.00	$47.30	$47.30	15,005
2021-10-27	$46.60	$47.22	$46.41	$46.41	$46.41	10,969
2021-10-26	$47.49	$47.49	$46.60	$47.21	$47.21	18,318
2021-10-25	$46.36	$47.24	$46.36	$46.73	$46.73	12,659
2021-10-22	$47.22	$47.22	$46.34	$46.79	$46.79	7,291
2021-10-21	$47.49	$47.49	$46.61	$46.83	$46.83	11,063
2021-10-20	$46.98	$47.47	$46.93	$47.38	$47.38	18,037
2021-10-19	$46.11	$46.14	$45.92	$46.07	$46.07	21,838
2021-10-18	$47.14	$47.14	$46.66	$46.76	$46.76	14,565
2021-10-15	$47.20	$47.48	$47.01	$47.45	$47.45	11,990
2021-10-14	$48.03	$48.03	$47.54	$47.69	$47.69	16,346
2021-10-13	$48.36	$48.36	$47.48	$47.90	$47.90	4,459
2021-10-12	$48.60	$48.60	$47.90	$48.38	$48.38	6,171
2021-10-11	$49.71	$49.71	$49.10	$49.10	$49.10	14,984
2021-10-08	$47.83	$48.99	$47.83	$48.63	$48.63	9,369
2021-10-07	$48.29	$48.56	$48.25	$48.56	$48.56	6,861
2021-10-06	$50.51	$50.51	$48.90	$49.58	$49.58	11,994
2021-10-05	$51.49	$51.76	$51.21	$51.76	$51.76	9,208
2021-10-04	$51.86	$51.86	$51.33	$51.43	$51.43	15,657
2021-10-01	$50.07	$50.22	$49.77	$50.22	$50.22	15,230
2021-09-30	$50.49	$50.49	$50.24	$50.34	$50.34	19,306
2021-09-29	$48.97	$49.06	$48.80	$48.95	$48.95	9,298
2021-09-28	$47.87	$48.86	$47.05	$47.32	$47.32	13,767
2021-09-27	$48.24	$49.52	$48.24	$48.43	$48.43	21,064
2021-09-24	$47.31	$47.31	$46.53	$46.53	$46.53	14,498
2021-09-23	$48.26	$48.26	$46.58	$47.50	$47.50	9,917
2021-09-22	$47.74	$48.07	$47.31	$47.32	$47.32	21,324
2021-09-21	$47.80	$48.06	$47.56	$47.73	$47.73	21,333
2021-09-20	$45.00	$46.00	$45.00	$45.45	$45.45	11,055
2021-09-17	$46.47	$46.47	$45.33	$45.93	$45.93	15,654
2021-09-16	$47.27	$47.27	$46.13	$47.07	$47.07	17,558
2021-09-15	$45.58	$46.56	$45.58	$46.07	$46.07	40,078
2021-09-14	$46.29	$46.58	$46.10	$46.27	$46.27	37,007
2021-09-13	$46.23	$47.31	$46.23	$46.75	$46.75	8,348
2021-09-10	$47.99	$47.99	$46.73	$46.73	$46.73	7,098
2021-09-09	$47.75	$47.75	$46.62	$47.29	$47.29	13,754
2021-09-08	$48.37	$48.37	$47.50	$48.00	$48.00	10,401
2021-09-07	$48.99	$48.99	$46.95	$48.19	$48.19	9,197
2021-09-03	$48.00	$48.00	$47.35	$47.62	$47.62	21,125
2021-09-02	$47.46	$48.55	$47.41	$47.63	$47.63	17,557
2021-09-01	$50.60	$51.89	$49.01	$49.55	$49.55	36,230
2021-08-31	$55.22	$55.22	$54.51	$54.52	$54.52	8,142
2021-08-30	$56.06	$56.06	$55.46	$55.68	$55.68	3,668
2021-08-27	$55.97	$55.97	$55.30	$55.30	$55.30	5,317
2021-08-26	$55.87	$55.87	$55.46	$55.76	$55.76	4,072
2021-08-25	$54.52	$55.06	$54.52	$55.06	$55.06	2,794
2021-08-24	$54.65	$54.67	$53.67	$54.29	$54.29	4,523
2021-08-23	$53.10	$53.20	$52.90	$53.05	$53.05	4,212
2021-08-20	$51.37	$52.72	$51.37	$52.72	$52.72	13,314
2021-08-19	$51.19	$52.20	$51.19	$52.09	$52.09	5,904
2021-08-18	$53.00	$53.58	$52.62	$52.62	$52.62	6,035
2021-08-17	$51.30	$53.14	$51.30	$53.08	$53.08	5,363
2021-08-16	$52.40	$53.58	$52.40	$53.43	$53.43	7,038
2021-08-13	$52.31	$53.34	$52.31	$52.76	$52.76	7,578
2021-08-12	$52.03	$53.04	$52.03	$52.96	$52.96	2,760
2021-08-11	$55.14	$55.14	$54.31	$54.71	$54.71	9,469
2021-08-10	$52.43	$53.17	$52.43	$52.44	$52.44	7,388
2021-08-09	$51.18	$51.87	$51.18	$51.87	$51.87	7,631
2021-08-06	$51.73	$52.25	$51.42	$51.73	$51.73	3,660
2021-08-05	$52.13	$52.24	$51.91	$51.91	$51.91	11,350
2021-08-04	$50.15	$51.81	$50.15	$51.48	$51.48	3,553
2021-08-03	$50.55	$51.25	$50.55	$51.25	$51.25	6,684
2021-08-02	$50.58	$52.25	$50.58	$51.32	$51.32	5,332
2021-07-30	$53.20	$53.96	$53.20	$53.21	$53.21	4,290
2021-07-29	$53.41	$55.08	$53.41	$54.87	$54.87	4,177
2021-07-28	$54.31	$55.74	$54.31	$55.74	$55.74	16,055
2021-07-27	$56.43	$57.39	$55.93	$56.08	$56.08	10,132
2021-07-26	$54.66	$56.05	$54.66	$55.52	$55.52	6,097
2021-07-23	$54.20	$56.16	$54.20	$55.02	$55.02	3,593
2021-07-22	$54.13	$54.92	$54.13	$54.35	$54.35	3,165
2021-07-21	$53.23	$54.90	$53.14	$54.90	$54.90	11,395
2021-07-20	$52.62	$54.17	$52.62	$54.16	$54.16	8,439
2021-07-19	$53.53	$54.62	$53.53	$53.74	$53.74	7,198
2021-07-16	$54.67	$56.47	$54.67	$55.47	$55.47	2,160
2021-07-15	$54.61	$56.67	$54.61	$55.68	$55.68	4,019
2021-07-14	$56.22	$56.54	$56.22	$56.54	$56.54	12,268
2021-07-13	$57.45	$58.83	$57.45	$58.25	$58.25	4,223
2021-07-12	$58.95	$58.95	$58.95	$58.95	$58.95	703
2021-07-09	$57.23	$60.76	$57.23	$60.28	$60.28	5,283
2021-07-08	$57.51	$57.97	$57.51	$57.61	$57.61	3,903
2021-07-07	$57.84	$59.26	$57.84	$59.16	$59.16	7,186
2021-07-06	$59.01	$60.51	$58.65	$59.46	$59.46	7,046
2021-07-02	$58.89	$58.89	$56.85	$56.85	$56.85	1,235
2021-07-01	$58.07	$58.07	$57.01	$57.58	$57.58	1,830
2021-06-30	$57.61	$58.32	$57.19	$57.52	$57.52	3,232
2021-06-29	$57.61	$58.73	$57.61	$58.73	$58.73	2,364
2021-06-28	$57.91	$58.67	$57.91	$58.24	$58.24	1,605
2021-06-25	$57.54	$58.67	$57.54	$58.60	$58.60	904
2021-06-24	$57.69	$57.84	$57.58	$57.84	$57.84	1,111
2021-06-23	$58.75	$58.75	$57.87	$58.16	$58.16	11,756
2021-06-22	$61.43	$61.43	$59.21	$60.78	$60.78	8,031
2021-06-21	$60.07	$60.38	$57.80	$60.38	$60.38	13,672
2021-06-18	$60.60	$60.60	$58.31	$58.84	$58.84	4,232
2021-06-17	$60.58	$62.97	$60.58	$61.41	$61.41	3,374
2021-06-16	$61.95	$61.95	$60.89	$61.57	$61.57	2,204
2021-06-15	$62.16	$63.08	$62.16	$62.70	$62.70	1,026
2021-06-14	$62.64	$62.77	$62.41	$62.41	$62.41	5,690
2021-06-11	$62.60	$62.60	$62.33	$62.33	$62.33	1,007
2021-06-10	$63.52	$63.52	$63.52	$63.52	$63.52	547
2021-06-09	$63.84	$63.86	$63.30	$63.30	$63.30	4,668
2021-06-08	$63.00	$63.00	$62.90	$62.99	$62.99	2,257
2021-06-07	$62.62	$62.62	$62.62	$62.62	$62.62	6,581
2021-06-04	$62.31	$63.08	$62.31	$62.62	$62.62	2,930
2021-06-03	$60.49	$62.08	$60.49	$62.04	$62.04	5,264
2021-06-02	$60.15	$62.08	$60.15	$60.98	$60.98	11,585
2021-06-01	$56.95	$57.30	$56.95	$57.29	$57.29	5,550
2021-05-28	$56.23	$58.07	$56.23	$57.53	$57.53	2,117
2021-05-27	$56.50	$56.50	$56.12	$56.49	$56.49	3,911
2021-05-26	$56.88	$57.20	$56.88	$57.20	$57.20	1,789
2021-05-25	$55.39	$56.12	$55.39	$55.95	$55.95	14,495
2021-05-24	$55.34	$57.44	$55.34	$56.54	$56.54	2,968
2021-05-21	$54.62	$56.69	$54.62	$56.40	$56.40	2,195
2021-05-20	$56.35	$57.26	$56.35	$57.26	$57.26	4,591
2021-05-19	$55.88	$57.20	$55.88	$56.85	$56.85	8,179
2021-05-18	$56.42	$56.86	$56.42	$56.86	$56.86	4,546
2021-05-17	$53.83	$56.23	$53.83	$55.86	$55.86	3,289
2021-05-14	$53.85	$56.00	$53.85	$55.76	$55.76	4,845
2021-05-13	$52.86	$54.59	$52.86	$53.70	$53.70	9,868
2021-05-12	$54.29	$55.52	$53.87	$53.87	$53.87	5,330
2021-05-11	$55.00	$55.95	$54.43	$55.95	$55.95	9,987
2021-05-10	$55.84	$56.59	$55.84	$56.59	$56.59	4,782
2021-05-07	$56.49	$56.49	$55.78	$55.78	$55.78	1,264
2021-05-06	$56.45	$56.77	$55.99	$56.72	$56.72	5,400
2021-05-05	$54.46	$55.95	$54.46	$54.72	$54.72	2,002
2021-05-04	$54.45	$55.07	$54.45	$54.80	$54.80	2,127
2021-05-03	$55.49	$56.36	$54.78	$54.78	$54.78	2,647
2021-04-30	$54.31	$55.68	$54.30	$55.49	$55.49	9,373
2021-04-29	$52.87	$55.71	$52.87	$54.13	$54.13	1,696
2021-04-28	$52.74	$55.95	$52.74	$53.78	$53.78	4,603
2021-04-27	$54.91	$56.59	$54.91	$56.17	$56.17	4,802
2021-04-26	$54.97	$55.99	$54.97	$55.83	$55.83	4,427
2021-04-23	$52.46	$54.16	$52.46	$53.15	$53.15	5,146
2021-04-22	$50.69	$52.93	$50.69	$51.89	$51.89	6,888
2021-04-21	$50.65	$52.35	$50.65	$52.35	$52.35	7,735
2021-04-20	$52.49	$52.49	$50.58	$50.70	$50.70	8,146
2021-04-19	$54.22	$54.22	$51.91	$52.86	$52.86	11,231
2021-04-16	$54.66	$54.67	$53.01	$54.40	$54.40	4,988
2021-04-15	$54.44	$54.44	$53.36	$53.60	$53.60	5,020
2021-04-14	$55.47	$55.47	$54.42	$55.20	$55.20	5,481
2021-04-13	$53.85	$54.22	$53.61	$54.00	$54.00	5,568
2021-04-12	$54.99	$55.63	$54.99	$54.99	$54.99	8,352
2021-04-09	$54.52	$54.65	$54.25	$54.25	$54.25	1,653
2021-04-08	$54.62	$54.62	$53.78	$53.97	$53.97	3,710
2021-04-07	$54.90	$55.86	$54.68	$55.86	$55.86	3,908
2021-04-06	$55.21	$56.26	$55.21	$55.77	$55.77	9,165
2021-04-05	$55.90	$56.85	$55.90	$56.41	$56.41	4,579
2021-04-01	$53.65	$56.01	$53.65	$55.65	$55.65	4,079
2021-03-31	$54.87	$56.38	$54.87	$56.20	$56.20	3,326
2021-03-30	$57.80	$57.80	$56.33	$56.92	$56.92	5,869
2021-03-29	$58.78	$58.78	$56.08	$58.78	$58.78	4,999
2021-03-26	$58.36	$59.01	$57.80	$59.01	$59.01	7,807
2021-03-25	$56.31	$58.36	$56.31	$57.91	$57.91	3,679
2021-03-24	$55.71	$57.18	$55.71	$57.05	$57.05	3,609
2021-03-23	$59.08	$59.93	$59.08	$59.81	$59.81	4,459
2021-03-22	$60.91	$62.72	$60.91	$62.45	$62.45	3,243
2021-03-19	$61.05	$61.67	$60.94	$61.67	$61.67	3,435
2021-03-18	$61.10	$61.10	$60.48	$61.02	$61.02	2,141
2021-03-17	$62.23	$62.23	$61.30	$61.97	$61.97	8,615
2021-03-16	$63.69	$63.69	$60.80	$62.98	$62.98	6,647
2021-03-15	$61.49	$61.49	$59.41	$61.22	$61.22	6,341
2021-03-12	$58.75	$61.40	$58.75	$60.57	$60.57	3,513
2021-03-11	$61.14	$61.14	$60.50	$60.65	$60.65	2,188
2021-03-10	$60.66	$62.31	$60.66	$61.82	$61.82	3,963
2021-03-09	$61.70	$61.70	$60.57	$61.34	$61.34	6,064
2021-03-08	$57.76	$60.00	$57.76	$59.56	$59.56	10,063
2021-03-05	$60.64	$61.10	$59.12	$60.28	$60.28	4,992
2021-03-04	$59.41	$61.84	$59.41	$60.40	$60.40	5,300
2021-03-03	$61.43	$61.43	$59.96	$61.12	$61.12	5,745
2021-03-02	$59.16	$61.13	$59.16	$60.95	$60.95	6,141
2021-03-01	$61.38	$61.59	$59.74	$61.57	$61.57	7,930
2021-02-26	$60.23	$63.20	$60.23	$61.63	$61.63	4,933
2021-02-25	$63.98	$63.98	$61.63	$61.93	$61.93	8,155
2021-02-24	$59.66	$61.93	$59.66	$61.93	$61.93	8,155
2021-02-23	$60.47	$60.47	$59.25	$60.45	$60.45	7,190
2021-02-22	$61.51	$61.51	$57.91	$60.06	$60.06	7,255
2021-02-19	$57.16	$59.43	$57.16	$58.68	$58.68	2,983
2021-02-18	$59.16	$61.16	$59.16	$60.92	$60.92	7,638
2021-02-17	$59.66	$60.95	$59.66	$60.92	$60.92	7,638
2021-02-16	$61.25	$61.25	$60.05	$60.05	$60.05	8,589
2021-02-12	$62.64	$62.64	$62.05	$62.38	$62.38	4,716
2021-02-11	$62.29	$62.29	$61.79	$61.81	$61.81	2,508
2021-02-10	$62.12	$62.12	$61.68	$61.68	$61.68	1,979
2021-02-09	$61.30	$61.47	$60.41	$61.47	$61.47	4,160
2021-02-08	$61.50	$61.55	$61.25	$61.30	$61.30	3,768
2021-02-05	$62.11	$62.11	$61.53	$61.80	$61.80	7,234
2021-02-04	$58.30	$58.59	$58.30	$58.59	$58.59	1,120
2021-02-03	$57.10	$57.77	$57.10	$57.77	$57.77	1,448
2021-02-02	$53.11	$54.87	$53.11	$54.87	$54.87	4,111
2021-02-01	$51.77	$51.81	$51.69	$51.69	$51.69	1,046
2021-01-29	$54.09	$54.09	$53.37	$53.60	$53.60	4,128
2021-01-28	$51.71	$53.48	$51.71	$53.10	$53.10	3,766
2021-01-27	$51.51	$51.51	$50.66	$51.13	$51.13	11,114
2021-01-26	$51.66	$51.88	$51.63	$51.85	$51.85	3,351
2021-01-25	$51.35	$51.80	$51.35	$51.76	$51.76	4,484
2021-01-22	$51.50	$51.71	$51.50	$51.58	$51.58	5,518
2021-01-21	$52.17	$52.39	$51.99	$52.38	$52.38	2,481
2021-01-20	$52.60	$52.60	$52.33	$52.56	$52.56	1,772
2021-01-19	$51.42	$52.89	$51.42	$52.87	$52.87	3,215
2021-01-15	$51.74	$51.94	$51.66	$51.94	$51.94	1,486
2021-01-14	$52.13	$52.81	$51.62	$52.50	$52.50	7,739
2021-01-13	$51.15	$51.71	$51.03	$51.33	$51.33	2,970
2021-01-12	$50.62	$51.80	$50.62	$51.80	$51.80	5,382
2021-01-11	$50.43	$51.18	$50.43	$50.66	$50.66	9,030
2021-01-08	$50.81	$51.31	$50.81	$51.23	$51.23	4,940
2021-01-07	$51.62	$51.62	$50.11	$50.42	$50.42	2,301
2021-01-06	$51.33	$51.96	$51.33	$51.76	$51.76	4,103
2021-01-05	$49.31	$50.74	$49.31	$50.59	$50.59	4,821
2021-01-04	$52.44	$52.44	$50.20	$50.44	$50.44	3,140
2020-12-31	$51.45	$52.44	$51.45	$52.44	$52.44	2,251
2020-12-30	$50.90	$52.84	$50.90	$52.40	$52.40	2,458
2020-12-29	$52.40	$53.37	$52.30	$52.44	$52.44	7,438
2020-12-28	$50.11	$51.54	$50.11	$51.17	$51.17	4,187
2020-12-24	$49.54	$49.54	$49.23	$49.34	$49.34	4,025
2020-12-23	$49.82	$49.82	$47.86	$49.40	$49.40	6,671
2020-12-22	$48.19	$49.70	$48.19	$48.78	$48.78	11,908
2020-12-21	$48.26	$49.11	$48.26	$49.11	$49.11	8,286
2020-12-18	$50.75	$50.75	$50.48	$50.65	$50.65	14,122
2020-12-17	$50.36	$50.51	$50.25	$50.51	$50.51	3,775
2020-12-16	$52.60	$52.60	$52.18	$52.43	$52.43	20,099
2020-12-15	$52.61	$52.62	$52.21	$52.40	$52.40	14,195
2020-12-14	$53.85	$53.85	$52.19	$52.25	$52.25	10,527
2020-12-11	$52.63	$52.98	$52.62	$52.80	$52.80	5,345
2020-12-10	$52.79	$52.79	$52.21	$52.40	$52.40	3,842
2020-12-09	$54.36	$54.36	$52.26	$52.42	$52.42	24,141
2020-12-08	$51.90	$51.91	$51.40	$51.86	$51.86	57,424
2020-12-07	$51.78	$52.00	$51.41	$51.60	$51.60	5,451
2020-12-04	$51.42	$51.51	$51.40	$51.51	$51.51	5,087
2020-12-03	$51.14	$51.19	$50.90	$50.90	$50.90	15,908
2020-12-02	$48.34	$48.34	$46.93	$47.97	$47.97	4,014
2020-12-01	$47.17	$47.17	$46.70	$46.85	$46.85	7,793
2020-11-30	$45.72	$45.92	$45.65	$45.80	$45.80	4,492
2020-11-27	$48.85	$48.85	$48.66	$48.66	$48.66	955
2020-11-25	$49.72	$50.25	$49.14	$49.63	$49.63	3,315
2020-11-24	$51.77	$51.77	$49.53	$50.65	$50.65	12,099
2020-11-23	$50.71	$50.71	$48.20	$49.72	$49.72	11,592
2020-11-20	$49.77	$49.77	$48.44	$48.89	$48.89	3,677
2020-11-19	$49.04	$49.29	$48.50	$48.92	$48.92	4,771
2020-11-18	$48.86	$49.14	$48.41	$48.41	$48.41	5,200
2020-11-17	$48.72	$49.26	$48.72	$49.16	$49.16	12,444
2020-11-16	$48.08	$48.88	$48.05	$48.35	$48.35	10,697
2020-11-13	$46.52	$47.03	$46.52	$46.81	$46.81	6,285
2020-11-12	$48.88	$48.88	$47.15	$47.20	$47.20	7,441
2020-11-11	$51.02	$51.02	$49.89	$49.99	$49.99	4,195
2020-11-10	$49.85	$50.85	$48.63	$49.89	$49.89	28,676
2020-11-09	$44.84	$45.75	$44.84	$45.75	$45.75	21,965
2020-11-06	$44.88	$46.51	$44.88	$45.56	$45.56	9,223
2020-11-05	$45.65	$45.69	$45.38	$45.42	$45.42	16,784
2020-11-04	$45.00	$45.62	$43.94	$44.73	$44.73	34,856
2020-11-03	$45.26	$45.35	$45.06	$45.27	$45.27	9,582
2020-11-02	$44.71	$44.71	$43.95	$44.23	$44.23	8,503
2020-10-30	$43.10	$43.52	$42.56	$42.65	$42.65	16,242
2020-10-29	$43.81	$44.00	$43.52	$43.80	$43.80	16,907
2020-10-28	$43.64	$43.64	$43.38	$43.48	$43.48	25,347
2020-10-27	$44.32	$45.00	$44.32	$44.68	$44.68	32,353
2020-10-26	$45.92	$46.19	$45.76	$45.82	$45.82	7,025
2020-10-23	$45.61	$47.00	$45.61	$46.70	$46.70	9,827
2020-10-22	$45.80	$46.00	$45.39	$45.83	$45.83	25,180
2020-10-21	$45.79	$46.33	$45.79	$46.15	$46.15	10,936
2020-10-20	$44.70	$44.77	$44.48	$44.51	$44.51	31,110
2020-10-19	$46.33	$46.44	$46.01	$46.06	$46.06	16,811
2020-10-16	$46.82	$46.92	$46.67	$46.80	$46.80	5,798
2020-10-15	$47.17	$47.23	$46.89	$47.12	$47.12	15,590
2020-10-14	$47.16	$47.84	$47.16	$47.60	$47.60	14,591
2020-10-13	$48.00	$48.50	$47.80	$47.88	$47.88	19,281
2020-10-12	$48.44	$48.50	$47.88	$47.88	$47.88	10,778
2020-10-09	$47.61	$48.11	$47.59	$47.59	$47.59	5,775
2020-10-08	$49.31	$49.70	$48.91	$49.31	$49.31	4,403
2020-10-07	$50.32	$50.67	$50.31	$50.31	$50.31	5,659
2020-10-06	$51.31	$51.67	$50.75	$50.92	$50.92	20,341
2020-10-05	$49.28	$51.07	$49.28	$50.86	$50.86	12,292
2020-10-02	$48.65	$49.00	$48.50	$48.50	$48.50	16,983
2020-10-01	$50.39	$50.59	$49.45	$49.58	$49.58	10,282
2020-09-30	$50.34	$50.35	$48.80	$49.48	$49.48	29,975
2020-09-29	$51.14	$51.24	$50.60	$51.00	$51.00	16,800
2020-09-28	$51.89	$52.48	$51.56	$51.61	$51.61	14,962
2020-09-25	$51.41	$51.73	$51.18	$51.64	$51.64	8,001
2020-09-24	$53.15	$53.70	$53.06	$53.55	$53.55	20,630
2020-09-23	$53.54	$53.72	$53.47	$53.49	$53.49	36,356
2020-09-22	$51.12	$51.55	$50.87	$51.55	$51.55	5,988
2020-09-21	$51.49	$52.05	$50.74	$51.53	$51.53	10,922
2020-09-18	$52.34	$53.08	$52.16	$52.25	$52.25	63,834
2020-09-17	$51.56	$51.73	$51.33	$51.33	$51.33	5,755
2020-09-16	$53.75	$53.82	$52.85	$53.60	$53.60	17,067
2020-09-15	$54.76	$55.23	$54.76	$54.98	$54.98	31,815
2020-09-14	$57.47	$57.47	$56.00	$56.17	$56.17	6,944
2020-09-11	$54.90	$55.23	$54.86	$55.23	$55.23	6,682
2020-09-10	$53.77	$53.83	$53.58	$53.59	$53.59	16,521
2020-09-09	$53.69	$53.81	$53.13	$53.28	$53.28	19,600
2020-09-08	$52.75	$52.96	$52.54	$52.84	$52.84	16,542
2020-09-04	$51.40	$52.26	$51.40	$52.26	$52.26	8,923
2020-09-03	$52.45	$52.45	$51.00	$51.04	$51.04	8,712
2020-09-02	$51.75	$52.24	$51.73	$52.19	$52.19	10,411
2020-09-01	$51.34	$51.96	$51.34	$51.61	$51.61	19,622
2020-08-31	$52.68	$52.68	$52.28	$52.45	$52.45	10,268
2020-08-28	$50.85	$51.18	$50.33	$50.85	$50.85	9,114
2020-08-27	$49.87	$49.87	$49.23	$49.62	$49.62	12,824
2020-08-26	$50.34	$50.51	$50.17	$50.34	$50.34	10,434
2020-08-25	$50.38	$50.58	$50.20	$50.58	$50.58	32,603
2020-08-24	$49.95	$50.02	$49.76	$49.82	$49.82	12,467
2020-08-21	$48.94	$49.78	$48.94	$49.70	$49.70	9,014
2020-08-20	$48.64	$49.02	$48.64	$48.94	$48.94	21,221
2020-08-19	$48.24	$48.71	$48.17	$48.46	$48.46	13,898
2020-08-18	$48.32	$48.60	$48.12	$48.42	$48.42	17,504
2020-08-17	$48.00	$48.50	$48.00	$48.33	$48.33	8,400
2020-08-14	$48.54	$48.81	$48.49	$48.49	$48.49	12,628
2020-08-13	$47.79	$48.56	$47.79	$48.56	$48.56	17,008
2020-08-12	$48.80	$49.07	$48.62	$49.07	$49.07	19,429
2020-08-11	$48.13	$48.33	$47.84	$47.96	$47.96	11,607
2020-08-10	$45.63	$45.71	$45.44	$45.54	$45.54	9,274
2020-08-07	$45.49	$45.53	$45.07	$45.21	$45.21	10,895
2020-08-06	$43.40	$44.10	$43.40	$43.84	$43.84	6,109
2020-08-05	$44.93	$45.10	$44.72	$44.72	$44.72	13,615
2020-08-04	$45.51	$45.84	$45.51	$45.77	$45.77	22,622
2020-08-03	$42.60	$42.60	$42.17	$42.17	$42.17	12,293
2020-07-31	$43.20	$43.36	$43.00	$43.15	$43.15	9,079
2020-07-30	$44.26	$44.79	$44.20	$44.52	$44.52	12,166
2020-07-29	$46.51	$46.99	$46.51	$46.70	$46.70	30,730
2020-07-28	$47.72	$47.79	$47.59	$47.61	$47.61	36,124
2020-07-27	$48.57	$49.10	$48.57	$48.82	$48.82	14,431
2020-07-24	$47.54	$48.24	$47.53	$48.01	$48.01	11,468
2020-07-23	$48.23	$48.29	$47.80	$47.98	$47.98	8,312
2020-07-22	$48.40	$48.40	$47.90	$48.06	$48.06	5,743
2020-07-21	$48.67	$48.83	$48.60	$48.60	$48.60	25,601
2020-07-20	$50.01	$50.25	$49.81	$49.90	$49.90	33,137
2020-07-17	$51.87	$51.87	$50.91	$50.92	$50.92	11,500
2020-07-16	$51.00	$52.35	$51.00	$52.00	$52.00	24,000
2020-07-15	$50.98	$50.99	$50.32	$50.62	$50.62	7,200
2020-07-14	$48.69	$49.48	$48.69	$49.28	$49.28	25,100
2020-07-13	$50.00	$50.81	$49.99	$49.99	$49.99	7,900
2020-07-10	$50.14	$51.01	$50.13	$50.26	$50.26	11,800
2020-07-09	$51.20	$51.69	$51.07	$51.08	$51.08	11,000
2020-07-08	$52.68	$52.74	$52.31	$52.61	$52.61	29,900
2020-07-07	$52.82	$53.03	$52.60	$52.60	$52.60	34,600
2020-07-06	$54.56	$55.34	$54.55	$54.98	$54.98	8,000
2020-07-02	$55.80	$56.38	$55.80	$56.09	$56.09	23,900
2020-07-01	$54.41	$55.70	$54.41	$55.69	$55.69	14,900
2020-06-30	$55.48	$56.03	$55.48	$55.96	$55.96	21,900
2020-06-29	$55.83	$56.83	$55.82	$56.82	$56.82	7,494
2020-06-26	$56.82	$57.35	$56.70	$56.87	$56.87	9,896
2020-06-25	$57.11	$57.47	$56.80	$57.29	$57.29	8,968
2020-06-24	$58.02	$58.40	$57.70	$57.86	$57.86	5,090
2020-06-23	$58.70	$58.90	$58.11	$58.11	$58.11	20,710
2020-06-22	$58.08	$58.17	$57.35	$58.00	$58.00	9,479
2020-06-19	$61.00	$61.00	$58.55	$58.96	$58.96	8,497
2020-06-18	$58.29	$58.98	$58.29	$58.68	$58.68	25,701
2020-06-17	$59.78	$59.91	$59.58	$59.58	$59.58	6,369
2020-06-16	$60.08	$60.36	$59.89	$59.90	$59.90	26,301
2020-06-15	$58.92	$60.88	$58.92	$60.24	$60.24	10,219
2020-06-12	$61.44	$61.44	$60.07	$60.76	$60.76	4,053
2020-06-11	$60.92	$60.92	$59.65	$59.65	$59.65	6,027
2020-06-10	$62.29	$63.20	$62.28	$62.72	$62.72	12,557
2020-06-09	$63.03	$63.87	$62.93	$63.36	$63.36	16,670
2020-06-08	$64.05	$64.69	$63.59	$64.51	$64.51	13,240
2020-06-05	$62.64	$62.82	$62.03	$62.26	$62.26	31,958
2020-06-04	$62.36	$62.74	$61.26	$61.85	$61.85	7,263
2020-06-03	$64.33	$64.63	$63.80	$63.84	$63.84	5,200
2020-06-02	$63.69	$64.04	$62.40	$63.47	$63.47	15,584
2020-06-01	$63.82	$63.82	$62.28	$63.30	$63.30	7,392
2020-05-29	$65.31	$65.32	$63.44	$63.91	$63.91	15,615
2020-05-28	$66.16	$66.50	$65.91	$66.07	$66.07	12,472
2020-05-27	$67.26	$67.27	$65.38	$66.30	$66.30	22,530
2020-05-26	$66.92	$69.34	$66.92	$68.48	$68.48	9,951
2020-05-22	$60.01	$60.02	$59.26	$60.02	$60.02	7,012
2020-05-21	$59.08	$59.96	$58.19	$59.18	$59.18	18,954
2020-05-20	$59.48	$60.30	$59.47	$60.30	$60.30	23,545
2020-05-19	$57.69	$58.95	$57.69	$58.25	$58.25	49,338
2020-05-18	$59.43	$59.56	$58.78	$59.29	$59.29	23,119
2020-05-15	$58.82	$59.81	$58.82	$59.33	$59.33	15,624
2020-05-14	$60.20	$60.20	$59.52	$60.14	$60.14	11,663
2020-05-13	$60.35	$60.35	$59.49	$59.81	$59.81	11,710
2020-05-12	$61.11	$61.75	$60.86	$61.57	$61.57	17,205
2020-05-11	$63.05	$63.67	$62.41	$62.85	$62.85	9,940
2020-05-08	$59.55	$59.55	$57.81	$58.59	$58.59	9,873
2020-05-07	$55.81	$56.16	$55.75	$55.94	$55.94	25,351
2020-05-06	$58.50	$58.93	$57.91	$57.91	$57.91	9,147
2020-05-05	$57.88	$59.35	$57.87	$57.95	$57.95	19,847
2020-05-04	$59.87	$59.88	$56.61	$57.33	$57.33	14,839
2020-05-01	$58.30	$58.75	$57.79	$58.11	$58.11	14,269
2020-04-30	$60.94	$62.55	$60.94	$61.60	$61.60	13,013
2020-04-29	$61.84	$64.08	$61.84	$63.71	$63.71	13,303
2020-04-28	$63.98	$63.98	$62.16	$62.27	$62.27	11,831
2020-04-27	$62.15	$62.83	$61.45	$62.12	$62.12	24,660
2020-04-24	$61.59	$62.70	$61.59	$62.35	$62.35	8,310
2020-04-23	$64.13	$64.14	$62.46	$62.60	$62.60	12,557
2020-04-22	$62.31	$63.31	$62.31	$63.31	$63.31	10,439
2020-04-21	$60.19	$62.58	$60.19	$60.93	$60.93	16,531
2020-04-20	$61.71	$62.36	$60.44	$60.48	$60.48	31,501
2020-04-17	$60.89	$62.43	$60.88	$62.05	$62.05	15,946
2020-04-16	$62.48	$63.96	$62.21	$62.46	$62.46	11,803
2020-04-15	$66.27	$66.27	$63.33	$64.10	$64.10	16,500
2020-04-14	$63.97	$65.88	$63.97	$64.65	$64.65	6,488
2020-04-13	$64.51	$65.40	$62.77	$64.64	$64.64	8,221
2020-04-09	$66.13	$67.70	$66.02	$67.26	$67.26	35,072
2020-04-08	$72.08	$72.08	$68.82	$69.98	$69.98	18,918
2020-04-07	$67.74	$70.62	$67.73	$69.04	$69.04	14,286
2020-04-06	$67.72	$67.72	$66.64	$66.74	$66.74	7,689
2020-04-03	$65.62	$67.07	$64.15	$66.03	$66.03	8,168
2020-04-02	$65.40	$66.77	$64.74	$65.37	$65.37	12,461
2020-04-01	$65.27	$68.91	$65.27	$65.64	$65.64	8,607
2020-03-31	$66.65	$70.89	$66.65	$66.75	$66.75	41,794
2020-03-30	$72.10	$73.23	$70.22	$71.20	$71.20	13,344
2020-03-27	$72.81	$74.45	$71.12	$72.10	$72.10	13,839
2020-03-26	$67.45	$70.27	$67.31	$70.05	$70.05	10,278
2020-03-25	$68.49	$70.95	$62.76	$64.19	$64.19	10,889
2020-03-24	$63.70	$66.91	$58.71	$65.00	$65.00	17,800
2020-03-23	$66.92	$70.39	$63.52	$66.25	$66.25	19,337
2020-03-20	$69.04	$69.94	$64.10	$65.67	$65.67	14,230
2020-03-19	$63.49	$68.99	$63.48	$68.10	$68.10	37,737
2020-03-18	$55.38	$63.36	$55.38	$58.49	$58.49	22,653
2020-03-17	$58.40	$60.91	$56.55	$58.58	$58.58	23,421
2020-03-16	$59.02	$59.02	$56.10	$57.64	$57.64	27,223
2020-03-13	$57.77	$58.91	$55.82	$58.91	$58.91	30,826
2020-03-12	$58.09	$62.64	$55.95	$56.83	$56.83	25,209
2020-03-11	$62.32	$63.21	$61.44	$61.44	$61.44	9,593
2020-03-10	$64.38	$65.48	$62.80	$64.10	$64.10	34,263
2020-03-09	$62.62	$64.72	$62.61	$62.72	$62.72	19,525
2020-03-06	$66.60	$67.56	$66.60	$66.75	$66.75	14,253
2020-03-05	$69.43	$70.09	$69.42	$70.02	$70.02	12,791
2020-03-04	$70.09	$71.53	$70.09	$70.84	$70.84	11,533
2020-03-03	$70.08	$71.10	$69.06	$70.36	$70.36	44,513
2020-03-02	$68.85	$70.95	$68.85	$70.70	$70.70	12,111
2020-02-28	$69.00	$69.21	$68.10	$68.35	$68.35	59,247
2020-02-27	$71.48	$71.48	$70.27	$70.27	$70.27	5,728
2020-02-26	$73.01	$73.31	$72.65	$72.81	$72.81	9,470
2020-02-25	$74.45	$74.94	$73.40	$73.75	$73.75	11,486
2020-02-24	$75.47	$77.05	$75.40	$75.40	$75.40	3,631
2020-02-21	$77.50	$77.50	$76.90	$77.38	$77.38	7,649
2020-02-20	$78.01	$78.04	$77.53	$77.74	$77.74	2,351
2020-02-19	$80.72	$81.60	$80.72	$81.60	$81.60	1,521
2020-02-18	$81.60	$81.60	$81.03	$81.07	$81.07	1,078
2020-02-14	$83.12	$83.12	$83.12	$83.12	$83.12	1,035
2020-02-13	$82.89	$83.09	$82.87	$82.87	$82.87	1,349
2020-02-12	$82.30	$83.15	$82.30	$82.65	$82.65	3,248
2020-02-11	$82.97	$83.46	$82.97	$83.44	$83.44	1,681
2020-02-10	$82.30	$83.38	$82.29	$83.38	$83.38	1,824
2020-02-07	$84.15	$84.19	$84.15	$84.19	$84.19	817
2020-02-06	$84.58	$84.58	$83.55	$84.29	$84.29	1,785
2020-02-05	$83.93	$84.46	$83.93	$84.46	$84.46	1,698
2020-02-04	$86.04	$86.04	$84.30	$84.51	$84.51	2,617
2020-02-03	$82.90	$82.90	$81.61	$81.91	$81.91	3,828
2020-01-31	$84.40	$85.10	$84.15	$85.10	$85.10	1,809
2020-01-30	$86.50	$86.50	$86.19	$86.38	$86.38	4,452
2020-01-29	$84.80	$85.80	$84.80	$85.42	$85.42	1,719
2020-01-28	$83.95	$85.07	$83.35	$85.06	$85.06	1,789
2020-01-27	$85.34	$85.34	$84.73	$84.99	$84.99	2,158
2020-01-24	$86.14	$86.14	$85.91	$85.91	$85.91	734
2020-01-23	$86.64	$86.68	$85.50	$85.50	$85.50	2,541
2020-01-22	$86.69	$86.69	$86.49	$86.69	$86.69	1,157
2020-01-21	$86.65	$86.65	$86.65	$86.65	$86.65	889
2020-01-17	$85.95	$85.95	$85.32	$85.32	$85.32	1,024
2020-01-16	$85.31	$85.31	$85.23	$85.23	$85.23	1,084
2020-01-15	$84.44	$85.77	$84.44	$85.00	$85.00	1,158
2020-01-14	$85.82	$86.04	$85.82	$86.04	$86.04	4,579
2020-01-13	$86.05	$86.20	$85.40	$86.20	$86.20	1,085
2020-01-10	$86.10	$86.10	$86.10	$86.10	$86.10	663
2020-01-09	$87.20	$87.85	$86.68	$87.24	$87.24	1,386
2020-01-08	$87.37	$87.37	$87.37	$87.37	$87.37	603
2020-01-07	$88.20	$88.20	$87.69	$87.69	$87.69	1,110
2020-01-06	$85.40	$86.68	$85.40	$86.68	$86.68	2,367
2020-01-03	$87.23	$87.23	$86.82	$86.82	$86.82	933
2020-01-02	$87.08	$87.75	$87.08	$87.10	$87.10	1,858
2019-12-31	$85.66	$85.66	$85.66	$85.66	$85.66	424
2019-12-30	$86.47	$86.47	$86.47	$86.47	$86.47	647
2019-12-27	$86.71	$87.26	$86.71	$87.25	$87.25	1,224
2019-12-26	$86.88	$86.88	$86.88	$86.88	$86.88	735
2019-12-24	$88.25	$88.25	$86.75	$86.88	$86.88	889
2019-12-23	$88.50	$88.50	$86.86	$86.99	$86.99	1,542
2019-12-20	$87.13	$87.26	$86.57	$86.57	$86.57	2,214
2019-12-19	$87.23	$87.80	$87.23	$87.50	$87.50	843
2019-12-18	$87.90	$87.90	$87.90	$87.90	$87.90	524
2019-12-17	$87.65	$87.65	$87.65	$87.65	$87.65	619
2019-12-16	$87.73	$87.73	$87.51	$87.51	$87.51	1,506
2019-12-13	$87.23	$87.23	$87.23	$87.23	$87.23	530
2019-12-12	$88.29	$88.29	$87.52	$87.81	$87.81	2,990
2019-12-11	$86.19	$86.19	$86.00	$86.10	$86.10	2,765
2019-12-10	$86.80	$87.31	$86.80	$87.31	$87.31	2,191
2019-12-09	$87.61	$87.61	$87.61	$87.61	$87.61	332
2019-12-06	$86.82	$87.61	$86.82	$87.61	$87.61	787
2019-12-05	$87.50	$89.16	$87.50	$88.24	$88.24	2,784
2019-12-04	$88.63	$88.67	$88.63	$88.67	$88.67	712
2019-12-03	$87.08	$87.08	$87.08	$87.08	$87.08	773
2019-12-02	$87.38	$87.38	$84.75	$86.09	$86.09	776
2019-11-29	$88.21	$88.21	$88.21	$88.21	$88.21	613
2019-11-27	$89.05	$89.89	$89.05	$89.89	$89.89	3,176
2019-11-26	$90.87	$90.87	$90.55	$90.55	$90.55	1,200
2019-11-25	$91.04	$91.43	$91.04	$91.43	$91.43	743
2019-11-22	$90.05	$90.05	$90.05	$90.05	$90.05	3,854
2019-11-21	$87.89	$90.05	$87.89	$90.05	$90.05	1,250
2019-11-20	$90.39	$90.39	$90.00	$90.00	$90.00	815
2019-11-19	$90.06	$90.15	$90.06	$90.15	$90.15	1,444
2019-11-18	$88.35	$89.09	$88.35	$89.09	$89.09	720
2019-11-15	$89.13	$89.13	$89.13	$89.13	$89.13	378
2019-11-14	$88.70	$88.70	$88.70	$88.70	$88.70	313
2019-11-13	$88.70	$88.70	$88.70	$88.70	$88.70	435
2019-11-12	$89.33	$89.33	$88.75	$88.75	$88.75	1,239
2019-11-11	$90.20	$90.20	$88.83	$89.16	$89.16	1,884
2019-11-08	$90.63	$90.63	$89.15	$89.15	$89.15	1,591
2019-11-07	$91.71	$91.71	$90.77	$90.77	$90.77	738
2019-11-06	$89.00	$89.00	$89.00	$89.00	$89.00	727
2019-11-05	$90.37	$90.37	$89.60	$89.60	$89.60	1,573
2019-11-04	$89.79	$89.79	$88.92	$88.92	$88.92	1,070
2019-11-01	$88.03	$88.03	$88.03	$88.03	$88.03	458
2019-10-31	$86.31	$86.31	$86.31	$86.31	$86.31	602
2019-10-30	$86.07	$86.40	$86.07	$86.40	$86.40	775
2019-10-29	$85.02	$85.02	$85.02	$85.02	$85.02	495
2019-10-28	$86.63	$86.63	$86.63	$86.63	$86.63	574
2019-10-25	$86.63	$86.63	$86.63	$86.63	$86.63	403
2019-10-24	$86.37	$86.93	$86.37	$86.63	$86.63	1,160
2019-10-23	$88.32	$88.32	$87.30	$87.34	$87.34	5,292
2019-10-22	$86.54	$86.54	$86.38	$86.38	$86.38	707
2019-10-21	$86.95	$86.95	$86.31	$86.31	$86.31	811
2019-10-18	$84.95	$84.95	$84.95	$84.95	$84.95	2,671
2019-10-17	$85.45	$85.45	$85.45	$85.45	$85.45	756
2019-10-16	$86.97	$86.97	$85.24	$85.24	$85.24	1,500
2019-10-15	$86.00	$86.00	$85.19	$85.26	$85.26	4,120
2019-10-14	$86.63	$86.63	$84.07	$84.07	$84.07	954
2019-10-11	$85.24	$85.24	$84.99	$85.17	$85.17	997
2019-10-10	$85.37	$85.37	$85.37	$85.37	$85.37	542
2019-10-09	$85.26	$85.26	$85.26	$85.26	$85.26	636
2019-10-08	$85.52	$85.65	$85.51	$85.65	$85.65	719
2019-10-07	$86.19	$86.19	$85.30	$85.97	$85.97	1,913
2019-10-04	$85.15	$85.21	$85.15	$85.20	$85.20	2,083
2019-10-03	$85.25	$85.25	$85.00	$85.00	$85.00	3,150
2019-10-02	$85.58	$85.58	$85.58	$85.58	$85.58	463
2019-10-01	$84.95	$85.35	$84.75	$85.35	$85.35	4,447
2019-09-30	$84.47	$84.47	$84.47	$84.47	$84.47	930
2019-09-27	$88.18	$88.18	$88.18	$88.18	$88.18	473
2019-09-26	$88.18	$88.18	$88.18	$88.18	$88.18	318
2019-09-25	$88.18	$88.18	$88.18	$88.18	$88.18	727
2019-09-24	$88.91	$88.91	$88.21	$88.21	$88.21	1,025
2019-09-23	$87.11	$87.56	$87.11	$87.11	$87.11	1,171
2019-09-20	$87.31	$87.61	$87.28	$87.61	$87.61	959
2019-09-19	$87.32	$87.32	$87.32	$87.32	$87.32	634
2019-09-18	$86.75	$86.75	$86.75	$86.75	$86.75	508
2019-09-17	$86.73	$86.73	$86.73	$86.73	$86.73	405
2019-09-16	$86.73	$86.73	$86.73	$86.73	$86.73	290
2019-09-13	$86.72	$86.73	$86.72	$86.73	$86.73	862
2019-09-12	$86.52	$86.52	$86.52	$86.52	$86.52	566
2019-09-11	$85.97	$85.97	$85.97	$85.97	$85.97	404
2019-09-10	$85.97	$85.97	$85.97	$85.97	$85.97	299
2019-09-09	$85.91	$85.97	$85.87	$85.97	$85.97	901
2019-09-06	$85.12	$85.12	$84.98	$84.98	$84.98	521
2019-09-05	$83.93	$83.93	$83.93	$83.93	$83.93	628
2019-09-04	$83.93	$83.93	$83.93	$83.93	$83.93	1,188
2019-09-03	$82.50	$83.21	$82.50	$82.70	$82.70	3,364
2019-08-30	$83.71	$83.71	$82.83	$82.83	$82.83	902
2019-08-29	$83.84	$83.90	$83.84	$83.90	$83.90	1,105
2019-08-28	$84.70	$84.85	$83.89	$84.10	$84.10	2,701
2019-08-27	$84.93	$84.93	$83.30	$84.05	$84.05	2,166
2019-08-26	$82.78	$83.52	$82.78	$83.52	$83.52	1,602
2019-08-23	$82.89	$82.89	$82.89	$82.89	$82.89	468
2019-08-22	$82.76	$82.99	$82.14	$82.99	$82.99	869
2019-08-21	$82.66	$82.66	$82.30	$82.52	$82.52	4,981
2019-08-20	$82.50	$82.65	$82.50	$82.52	$82.52	1,094
2019-08-19	$82.80	$82.80	$82.50	$82.50	$82.50	981
2019-08-16	$82.44	$82.72	$82.44	$82.72	$82.72	749
2019-08-15	$81.79	$82.28	$81.79	$81.88	$81.88	1,272
2019-08-14	$82.22	$82.22	$81.91	$81.91	$81.91	1,166
2019-08-13	$84.85	$84.85	$84.02	$84.48	$84.48	1,261
2019-08-12	$84.31	$84.31	$84.05	$84.05	$84.05	804
2019-08-09	$84.06	$85.00	$84.05	$84.05	$84.05	2,096
2019-08-08	$83.51	$83.51	$83.47	$83.47	$83.47	4,034
2019-08-07	$83.39	$84.41	$83.39	$84.41	$84.41	834
2019-08-06	$83.15	$83.15	$82.61	$82.90	$82.90	1,272
2019-08-05	$81.80	$82.35	$81.80	$82.35	$82.35	804
2019-08-02	$82.80	$83.21	$82.80	$83.21	$83.21	1,260
2019-08-01	$82.10	$82.51	$82.10	$82.51	$82.51	1,611
2019-07-31	$82.33	$82.85	$81.86	$81.86	$81.86	1,853
2019-07-30	$82.75	$83.36	$82.75	$83.36	$83.36	1,473
2019-07-29	$81.50	$81.50	$81.50	$81.50	$81.50	338
2019-07-26	$81.22	$81.79	$80.75	$81.21	$81.21	13,980
2019-07-25	$81.04	$81.31	$80.68	$81.31	$81.31	639
2019-07-24	$81.30	$81.30	$81.30	$81.30	$81.30	7,183
2019-07-23	$82.30	$82.30	$81.92	$82.00	$82.00	3,223
2019-07-22	$82.33	$82.33	$82.33	$82.33	$82.33	465
2019-07-19	$82.41	$82.41	$82.26	$82.33	$82.33	974
2019-07-18	$80.86	$81.05	$80.86	$81.05	$81.05	813
2019-07-17	$82.63	$82.63	$82.25	$82.25	$82.25	671
2019-07-16	$81.91	$81.91	$81.91	$81.91	$81.91	756
2019-07-15	$82.19	$82.19	$82.19	$82.19	$82.19	607
2019-07-12	$82.23	$82.23	$82.23	$82.23	$82.23	488
2019-07-11	$82.23	$82.23	$82.23	$82.23	$82.23	534
2019-07-10	$82.02	$82.02	$81.50	$81.90	$81.90	2,183
2019-07-09	$79.62	$80.96	$79.62	$80.29	$80.29	6,294
2019-07-08	$80.55	$80.55	$80.55	$80.55	$80.55	1,211
2019-07-05	$81.15	$81.42	$80.55	$80.55	$80.55	2,270
2019-07-03	$82.22	$82.22	$82.22	$82.22	$82.22	598
2019-07-02	$80.96	$80.96	$80.96	$80.96	$80.96	457
2019-07-01	$81.06	$81.09	$80.84	$80.96	$80.96	2,097
2019-06-28	$81.81	$81.81	$81.28	$81.28	$81.28	951
2019-06-27	$81.15	$81.53	$80.77	$81.18	$81.18	963
2019-06-26	$82.14	$82.14	$81.23	$81.43	$81.43	2,500
2019-06-25	$81.59	$81.59	$81.59	$81.59	$81.59	937
2019-06-24	$81.30	$81.54	$81.30	$81.45	$81.45	1,425
2019-06-21	$81.56	$81.56	$81.37	$81.37	$81.37	848
2019-06-20	$82.82	$83.09	$82.35	$83.09	$83.09	1,143
2019-06-19	$82.09	$83.16	$81.79	$81.99	$81.99	21,811
2019-06-18	$81.26	$81.26	$81.06	$81.06	$81.06	1,173
2019-06-17	$81.38	$81.38	$81.38	$81.38	$81.38	470
2019-06-14	$81.82	$81.82	$81.80	$81.80	$81.80	577
2019-06-13	$80.75	$80.75	$80.75	$80.75	$80.75	380
2019-06-12	$81.05	$81.05	$81.05	$81.05	$81.05	11,062
2019-06-11	$82.23	$82.23	$81.22	$82.23	$82.23	1,144
2019-06-10	$82.24	$82.24	$82.24	$82.24	$82.24	728
2019-06-07	$81.91	$82.33	$81.67	$81.67	$81.67	1,595
2019-06-06	$81.90	$82.40	$81.90	$82.22	$82.22	2,618
2019-06-05	$80.73	$81.08	$80.38	$80.92	$80.92	3,270
2019-06-04	$79.31	$79.84	$79.29	$79.58	$79.58	3,068
2019-06-03	$78.97	$78.97	$78.97	$78.97	$78.97	681
2019-05-31	$78.12	$78.34	$78.12	$78.31	$78.31	3,705
2019-05-30	$77.83	$77.88	$77.32	$77.32	$77.32	1,137
2019-05-29	$78.48	$78.89	$78.18	$78.18	$78.18	1,028
2019-05-28	$77.84	$78.84	$77.36	$78.08	$78.08	1,530
2019-05-24	$79.30	$79.85	$79.30	$79.41	$79.41	952
2019-05-23	$78.97	$78.97	$78.66	$78.69	$78.69	1,944
2019-05-22	$77.32	$77.70	$77.32	$77.70	$77.70	845
2019-05-21	$78.96	$78.98	$78.61	$78.61	$78.61	1,069
2019-05-20	$78.94	$79.43	$78.94	$79.40	$79.40	1,196
2019-05-17	$79.00	$79.00	$78.30	$78.30	$78.30	6,253
2019-05-16	$78.09	$78.37	$78.09	$78.11	$78.11	1,432
2019-05-15	$76.72	$76.80	$76.24	$76.80	$76.80	2,386
2019-05-14	$76.50	$77.09	$76.21	$76.75	$76.75	4,372
2019-05-13	$75.75	$75.75	$75.18	$75.41	$75.41	1,243
2019-05-10	$75.38	$75.92	$75.38	$75.48	$75.48	3,164
2019-05-09	$74.60	$74.60	$74.60	$74.60	$74.60	1,080
2019-05-08	$75.26	$75.94	$75.26	$75.94	$75.94	1,726
2019-05-07	$76.96	$76.96	$76.96	$76.96	$76.96	528
2019-05-06	$77.29	$77.29	$74.71	$74.71	$74.71	1,320
2019-05-03	$77.76	$77.76	$76.52	$77.75	$77.75	4,202
2019-05-02	$77.85	$78.64	$77.85	$78.64	$78.64	2,676
2019-05-01	$77.01	$77.01	$77.01	$77.01	$77.01	422
2019-04-30	$77.02	$77.81	$77.02	$77.81	$77.81	2,219
2019-04-29	$76.29	$77.65	$76.29	$77.20	$77.20	6,394
2019-04-26	$75.06	$77.76	$75.06	$76.76	$76.76	4,527
2019-04-25	$74.45	$74.56	$74.21	$74.56	$74.56	2,038
2019-04-24	$73.75	$73.75	$72.90	$73.11	$73.11	9,917
2019-04-23	$74.00	$74.11	$73.60	$74.11	$74.11	6,081
2019-04-22	$72.47	$72.81	$72.47	$72.81	$72.81	1,584
2019-04-18	$73.00	$73.00	$72.95	$72.95	$72.95	1,706
2019-04-17	$72.76	$72.98	$72.76	$72.93	$72.93	1,441
2019-04-16	$73.44	$73.47	$73.25	$73.40	$73.40	4,675
2019-04-15	$73.85	$73.85	$73.60	$73.83	$73.83	5,499
2019-04-12	$73.81	$73.81	$73.67	$73.70	$73.70	1,917
2019-04-11	$73.91	$73.91	$73.50	$73.50	$73.50	4,435
2019-04-10	$73.52	$73.52	$73.08	$73.12	$73.12	2,689
2019-04-09	$73.55	$73.55	$73.41	$73.41	$73.41	1,377
2019-04-08	$74.74	$74.74	$74.03	$74.33	$74.33	1,029
2019-04-05	$74.70	$74.70	$74.42	$74.70	$74.70	5,789
2019-04-04	$74.47	$74.68	$74.45	$74.68	$74.68	1,265
2019-04-03	$75.40	$75.40	$75.38	$75.38	$75.38	634
2019-04-02	$74.99	$75.35	$74.99	$75.35	$75.35	957
2019-04-01	$76.15	$76.15	$76.14	$76.14	$76.14	889
2019-03-29	$75.30	$75.53	$75.30	$75.51	$75.51	1,203
2019-03-28	$75.63	$75.63	$75.58	$75.58	$75.58	619
2019-03-27	$78.10	$78.10	$76.22	$76.23	$76.23	1,663
2019-03-26	$77.27	$77.31	$77.02	$77.08	$77.08	1,506
2019-03-25	$75.09	$75.45	$74.76	$74.76	$74.76	1,626
2019-03-22	$75.52	$76.01	$75.52	$75.67	$75.67	923
2019-03-21	$75.23	$75.23	$75.23	$75.23	$75.23	874
2019-03-20	$74.04	$75.43	$74.04	$75.38	$75.38	1,378
2019-03-19	$75.55	$75.55	$75.27	$75.27	$75.27	1,935
2019-03-18	$76.70	$76.70	$76.12	$76.12	$76.12	972
2019-03-15	$76.07	$76.42	$75.96	$76.09	$76.09	1,152
2019-03-14	$75.51	$75.58	$75.36	$75.58	$75.58	1,050
2019-03-13	$75.98	$75.98	$75.98	$75.98	$75.98	515
2019-03-12	$76.32	$76.90	$76.00	$76.31	$76.31	3,403
2019-03-11	$75.70	$75.98	$75.47	$75.98	$75.98	2,568
2019-03-08	$74.99	$75.63	$74.55	$75.12	$75.12	3,229
2019-03-07	$75.78	$75.78	$75.02	$75.22	$75.22	4,271
2019-03-06	$75.56	$75.56	$75.17	$75.17	$75.17	2,183
2019-03-05	$75.52	$75.81	$75.51	$75.81	$75.81	2,318
2019-03-04	$75.50	$75.52	$75.50	$75.52	$75.52	801
2019-03-01	$75.71	$75.71	$75.46	$75.65	$75.65	1,181
2019-02-28	$75.25	$75.51	$75.04	$75.33	$75.33	2,500
2019-02-27	$75.10	$75.53	$75.10	$75.40	$75.40	4,046
2019-02-26	$74.93	$75.49	$74.93	$75.49	$75.49	1,348
2019-02-25	$74.83	$74.83	$74.82	$74.83	$74.83	2,849
2019-02-22	$75.39	$75.39	$75.39	$75.39	$75.39	618
2019-02-21	$75.00	$75.39	$75.00	$75.39	$75.39	2,654
2019-02-20	$74.29	$74.41	$74.29	$74.41	$74.41	1,425
2019-02-19	$74.01	$74.14	$73.83	$73.83	$73.83	1,496
2019-02-15	$73.01	$73.23	$72.89	$73.08	$73.08	8,134
2019-02-14	$71.59	$72.10	$71.59	$71.90	$71.90	3,445
2019-02-13	$71.50	$71.50	$71.25	$71.32	$71.32	3,573
2019-02-12	$71.68	$71.85	$71.68	$71.85	$71.85	2,996
2019-02-11	$70.72	$70.82	$70.52	$70.52	$70.52	1,898
2019-02-08	$70.78	$71.02	$70.58	$70.85	$70.85	1,663
2019-02-07	$71.50	$72.42	$71.06	$71.06	$71.06	2,024
2019-02-06	$72.38	$72.92	$72.38	$72.50	$72.50	2,263
2019-02-05	$73.24	$73.28	$73.20	$73.28	$73.28	2,158
2019-02-04	$72.88	$73.80	$72.88	$73.80	$73.80	1,378
2019-02-01	$73.08	$73.59	$73.02	$73.02	$73.02	1,723
2019-01-31	$73.20	$73.28	$73.20	$73.28	$73.28	1,268
2019-01-30	$72.20	$74.80	$71.50	$74.80	$74.80	2,696
2019-01-29	$72.26	$73.00	$72.26	$72.60	$72.60	2,717
2019-01-28	$71.41	$72.25	$71.41	$71.77	$71.77	5,284
2019-01-25	$71.12	$72.54	$71.12	$72.00	$72.00	1,224
2019-01-24	$72.55	$72.55	$71.97	$71.97	$71.97	2,608
2019-01-23	$72.75	$73.44	$72.72	$72.74	$72.74	3,158
2019-01-22	$73.30	$74.07	$72.54	$73.15	$73.15	6,939
2019-01-18	$74.78	$74.78	$74.08	$74.10	$74.10	4,821
2019-01-17	$74.73	$74.73	$73.44	$73.88	$73.88	10,953
2019-01-16	$73.84	$74.57	$73.51	$74.10	$74.10	4,434
2019-01-15	$74.25	$74.95	$74.20	$74.58	$74.58	8,525
2019-01-14	$73.51	$74.27	$73.25	$73.64	$73.64	4,924
2019-01-11	$73.76	$73.81	$73.22	$73.22	$73.22	4,738
2019-01-10	$74.52	$74.97	$74.52	$74.78	$74.78	5,780
2019-01-09	$73.14	$73.58	$72.94	$72.94	$72.94	3,529
2019-01-08	$74.06	$74.06	$73.25	$73.51	$73.51	9,733
2019-01-07	$74.68	$75.13	$74.27	$74.27	$74.27	5,438
2019-01-04	$73.11	$74.81	$73.11	$74.51	$74.51	5,424
2019-01-03	$71.28	$72.55	$70.65	$71.39	$71.39	8,772
2019-01-02	$71.00	$71.46	$70.40	$71.23	$71.23	9,421
2018-12-31	$69.13	$71.99	$69.13	$71.12	$71.12	39,741
2018-12-28	$71.37	$71.37	$70.25	$70.99	$70.99	17,979
2018-12-27	$68.95	$70.66	$68.52	$69.87	$69.87	25,507
2018-12-26	$67.45	$70.06	$67.45	$68.66	$68.66	19,547
2018-12-24	$66.95	$68.28	$66.95	$67.14	$67.14	9,119
2018-12-21	$67.85	$67.99	$66.63	$66.78	$66.78	11,685
2018-12-20	$69.46	$69.81	$68.97	$69.28	$69.28	7,670
2018-12-19	$70.80	$71.24	$69.34	$69.80	$69.80	6,781
2018-12-18	$69.79	$70.70	$69.79	$70.44	$70.44	21,173
2018-12-17	$70.75	$70.75	$69.63	$69.82	$69.82	19,963
2018-12-14	$68.67	$68.88	$68.50	$68.50	$68.50	13,183
2018-12-13	$67.97	$69.50	$67.97	$68.93	$68.93	8,918
2018-12-12	$69.72	$69.72	$69.00	$69.72	$69.72	4,224
2018-12-11	$68.70	$69.49	$68.70	$68.93	$68.93	10,813
2018-12-10	$69.06	$69.37	$67.64	$68.74	$68.74	13,462
2018-12-07	$68.76	$68.76	$68.33	$68.76	$68.76	9,134
2018-12-06	$66.50	$68.00	$66.50	$67.96	$67.96	5,835
2018-12-04	$69.71	$70.28	$68.13	$68.39	$68.39	14,211
2018-12-03	$70.08	$70.82	$69.96	$70.82	$70.82	9,073
2018-11-30	$69.70	$70.11	$69.69	$70.11	$70.11	8,012
2018-11-29	$69.46	$69.75	$69.46	$69.57	$69.57	3,681
2018-11-28	$69.19	$69.81	$69.19	$69.69	$69.69	8,093
2018-11-27	$71.03	$71.03	$70.59	$70.75	$70.75	15,734
2018-11-26	$72.19	$72.21	$71.48	$71.72	$71.72	16,383
2018-11-23	$71.02	$71.16	$71.02	$71.16	$71.16	1,011
2018-11-21	$70.77	$70.84	$70.57	$70.84	$70.84	759
2018-11-20	$70.11	$70.11	$70.11	$70.11	$70.11	105
2018-11-19	$70.38	$70.38	$70.11	$70.11	$70.11	1,220
2018-11-16	$70.71	$70.77	$70.71	$70.77	$70.77	436
2018-11-15	$69.80	$69.80	$69.12	$69.50	$69.50	3,654
2018-11-14	$68.65	$69.19	$68.65	$68.72	$68.72	1,603
2018-11-13	$67.90	$69.03	$67.90	$68.47	$68.47	1,379
2018-11-12	$68.95	$68.95	$68.95	$68.95	$68.95	1,176
2018-11-09	$68.67	$68.67	$68.16	$68.16	$68.16	732
2018-11-08	$67.71	$67.71	$67.71	$67.71	$67.71	6,596
2018-11-07	$66.88	$67.30	$66.88	$67.30	$67.30	2,783
2018-11-06	$66.97	$66.97	$66.72	$66.72	$66.72	1,410
2018-11-05	$65.97	$65.97	$65.97	$65.97	$65.97	399
2018-11-02	$66.48	$66.48	$66.48	$66.48	$66.48	468
2018-11-01	$66.44	$66.81	$66.44	$66.81	$66.81	682
2018-10-31	$66.77	$67.09	$66.14	$66.14	$66.14	935
2018-10-30	$67.31	$67.31	$67.31	$67.31	$67.31	676
2018-10-29	$66.40	$67.31	$66.40	$66.80	$66.80	3,014
2018-10-26	$65.86	$65.86	$65.39	$65.39	$65.39	1,218
2018-10-25	$65.71	$66.19	$65.71	$66.19	$66.19	574
2018-10-24	$65.07	$65.19	$65.07	$65.19	$65.19	943
2018-10-23	$66.11	$66.23	$66.11	$66.23	$66.23	830
2018-10-22	$67.70	$67.70	$67.70	$67.70	$67.70	145
2018-10-19	$67.70	$67.70	$67.70	$67.70	$67.70	479
2018-10-18	$68.57	$68.57	$67.38	$67.43	$67.43	5,549
2018-10-17	$66.43	$67.18	$66.43	$67.18	$67.18	417
2018-10-16	$66.82	$66.82	$66.33	$66.82	$66.82	1,647
2018-10-15	$65.65	$66.49	$65.65	$66.49	$66.49	1,584
2018-10-12	$66.23	$68.31	$65.94	$65.94	$65.94	1,286
2018-10-11	$68.46	$68.70	$68.46	$68.70	$68.70	1,194
2018-10-10	$70.16	$70.16	$68.53	$68.53	$68.53	1,599
2018-10-09	$69.15	$69.15	$69.15	$69.15	$69.15	471
2018-10-08	$68.20	$68.20	$68.20	$68.20	$68.20	294
2018-10-05	$68.60	$68.60	$68.60	$68.60	$68.60	556
2018-10-04	$68.29	$68.29	$67.19	$67.47	$67.47	1,455
2018-10-03	$69.12	$69.12	$69.12	$69.12	$69.12	418
2018-10-02	$69.17	$69.42	$69.17	$69.21	$69.21	2,385
2018-10-01	$68.78	$68.97	$68.78	$68.91	$68.91	1,486
2018-09-28	$70.33	$70.33	$69.76	$69.76	$69.76	848
2018-09-27	$70.77	$70.77	$70.06	$70.06	$70.06	650
2018-09-26	$70.01	$70.11	$70.01	$70.11	$70.11	933
2018-09-25	$70.82	$71.22	$70.80	$70.80	$70.80	1,378
2018-09-24	$69.60	$69.60	$69.33	$69.34	$69.34	1,246
2018-09-21	$69.12	$69.41	$69.12	$69.40	$69.40	1,160
2018-09-20	$69.95	$70.52	$69.32	$69.32	$69.32	1,120
2018-09-19	$70.66	$70.66	$69.67	$69.98	$69.98	661
2018-09-18	$69.63	$70.00	$69.26	$69.80	$69.80	4,488
2018-09-17	$67.71	$67.71	$66.68	$66.97	$66.97	9,516
2018-09-14	$67.56	$67.56	$67.30	$67.30	$67.30	1,026
2018-09-13	$67.89	$68.17	$67.89	$68.17	$68.17	1,393
2018-09-12	$67.10	$68.01	$67.10	$67.63	$67.63	1,880
2018-09-11	$66.08	$66.62	$66.03	$66.05	$66.05	5,308
2018-09-10	$67.13	$67.13	$66.11	$66.28	$66.28	1,318
2018-09-07	$67.17	$67.17	$66.54	$66.67	$66.67	742
2018-09-06	$65.57	$66.08	$65.57	$66.08	$66.08	1,504
2018-09-05	$66.62	$66.83	$66.21	$66.23	$66.23	7,398
2018-09-04	$67.30	$67.30	$66.50	$66.69	$66.69	1,347
2018-08-31	$66.98	$66.98	$66.30	$66.85	$66.85	1,276
2018-08-30	$66.22	$66.39	$65.92	$65.92	$65.92	1,849
2018-08-29	$67.43	$67.43	$67.24	$67.43	$67.43	1,042
2018-08-28	$68.12	$68.24	$67.15	$67.17	$67.17	3,446
2018-08-27	$67.94	$67.94	$67.86	$67.86	$67.86	727
2018-08-24	$66.64	$67.82	$66.64	$67.82	$67.82	1,082
2018-08-23	$66.78	$66.92	$66.78	$66.92	$66.92	2,210
2018-08-22	$67.52	$67.94	$67.52	$67.52	$67.52	4,626
2018-08-21	$67.65	$67.71	$67.30	$67.39	$67.39	4,968
2018-08-20	$68.16	$68.16	$67.57	$67.57	$67.57	728
2018-08-17	$67.77	$68.06	$67.77	$68.06	$68.06	2,486
2018-08-16	$67.77	$67.77	$67.41	$67.62	$67.62	3,005
2018-08-15	$68.87	$68.87	$67.79	$67.79	$67.79	3,687
2018-08-14	$68.23	$68.87	$68.23	$68.87	$68.87	3,883
2018-08-13	$68.07	$68.07	$67.42	$67.66	$67.66	1,557
2018-08-10	$68.97	$68.97	$68.48	$68.57	$68.57	1,812
2018-08-09	$69.60	$69.60	$69.54	$69.54	$69.54	994
2018-08-08	$69.29	$69.29	$69.29	$69.29	$69.29	834
2018-08-07	$69.16	$70.23	$69.16	$69.48	$69.48	4,344
2018-08-06	$68.67	$68.87	$68.67	$68.87	$68.87	1,104
2018-08-03	$68.25	$69.28	$68.25	$69.12	$69.12	1,739
2018-08-02	$68.34	$70.04	$68.34	$69.92	$69.92	2,787
2018-08-01	$69.14	$70.87	$69.14	$69.44	$69.44	804
2018-07-31	$70.09	$70.22	$70.09	$70.20	$70.20	1,151
2018-07-30	$70.15	$71.21	$70.15	$70.25	$70.25	1,901
2018-07-27	$71.90	$71.90	$71.90	$71.90	$71.90	536
2018-07-26	$70.81	$70.82	$70.81	$70.82	$70.82	1,866
2018-07-25	$69.54	$69.87	$69.50	$69.87	$69.87	1,226
2018-07-24	$69.99	$70.89	$69.99	$70.07	$70.07	3,603
2018-07-23	$68.80	$70.15	$68.80	$70.00	$70.00	7,084
2018-07-20	$69.37	$69.73	$69.37	$69.73	$69.73	2,532
2018-07-19	$69.78	$69.78	$69.55	$69.60	$69.60	2,000
2018-07-18	$71.17	$72.33	$71.17	$72.24	$72.24	2,032
2018-07-17	$71.14	$71.71	$71.14	$71.71	$71.71	1,863
2018-07-16	$70.22	$70.22	$69.39	$69.39	$69.39	694
2018-07-13	$70.21	$70.21	$70.21	$70.21	$70.21	547
2018-07-12	$69.36	$69.36	$69.14	$69.14	$69.14	5,356
2018-07-11	$69.32	$69.32	$69.13	$69.13	$69.13	2,488
2018-07-10	$71.13	$71.15	$71.02	$71.02	$71.02	2,032
2018-07-09	$71.95	$72.03	$71.72	$71.95	$71.95	1,928
2018-07-06	$72.96	$72.96	$72.63	$72.63	$72.63	757
2018-07-05	$73.27	$73.27	$73.26	$73.26	$73.26	758
2018-07-03	$72.61	$72.61	$71.94	$71.94	$71.94	1,004
2018-07-02	$71.07	$71.24	$70.98	$70.98	$70.98	2,682
2018-06-29	$73.44	$73.79	$73.00	$73.00	$73.00	1,329
2018-06-28	$74.07	$74.07	$73.73	$73.73	$73.73	1,963
2018-06-27	$75.66	$75.66	$74.76	$74.76	$74.76	2,944
2018-06-26	$75.68	$75.68	$74.50	$75.09	$75.09	1,617
2018-06-25	$73.78	$73.80	$73.50	$73.76	$73.76	1,967
2018-06-22	$75.07	$75.07	$75.07	$75.07	$75.07	1,398
2018-06-21	$73.59	$73.59	$73.59	$73.59	$73.59	1,767
2018-06-20	$74.54	$74.54	$73.43	$73.59	$73.59	6,840
2018-06-19	$73.77	$73.77	$72.62	$72.88	$72.88	8,936
2018-06-18	$73.37	$73.44	$73.37	$73.44	$73.44	2,653
2018-06-15	$74.11	$74.12	$74.07	$74.07	$74.07	2,063
2018-06-14	$74.09	$74.09	$74.09	$74.09	$74.09	844
2018-06-13	$75.09	$75.09	$74.12	$74.12	$74.12	3,527
2018-06-12	$74.80	$74.80	$73.98	$73.98	$73.98	6,761
2018-06-11	$73.35	$73.35	$72.88	$72.88	$72.88	3,475
2018-06-08	$72.52	$72.71	$72.52	$72.71	$72.71	3,936
2018-06-07	$73.12	$73.12	$72.21	$72.38	$72.38	3,502
2018-06-06	$72.49	$72.49	$72.49	$72.49	$72.49	821
2018-06-05	$72.02	$72.02	$71.37	$71.37	$71.37	2,129
2018-06-04	$72.19	$72.19	$72.14	$72.14	$72.14	837
2018-06-01	$72.64	$72.64	$72.16	$72.16	$72.16	1,194
2018-05-31	$71.73	$72.49	$71.58	$72.04	$72.04	1,970
2018-05-30	$72.14	$72.52	$72.14	$72.19	$72.19	1,903
2018-05-29	$72.39	$72.41	$71.84	$72.41	$72.41	846
2018-05-25	$73.04	$73.04	$73.04	$73.04	$73.04	333
2018-05-24	$71.60	$71.60	$70.58	$71.34	$71.34	1,415
2018-05-23	$71.38	$71.38	$71.28	$71.28	$71.28	71,994
2018-05-22	$70.99	$71.25	$70.96	$71.25	$71.25	6,690
2018-05-21	$70.80	$70.99	$70.80	$70.99	$70.99	47,962
2018-05-18	$70.90	$71.75	$70.86	$71.75	$71.75	1,649
2018-05-17	$71.01	$71.41	$71.00	$71.41	$71.41	1,416
2018-05-16	$71.85	$71.90	$71.85	$71.90	$71.90	1,391
2018-05-15	$72.79	$72.79	$72.49	$72.49	$72.49	1,111
2018-05-14	$73.58	$73.58	$73.27	$73.58	$73.58	963
2018-05-11	$73.60	$73.60	$73.60	$73.60	$73.60	1,049
2018-05-10	$73.52	$73.99	$73.52	$73.99	$73.99	665
2018-05-09	$72.92	$73.30	$72.92	$73.30	$73.30	838
2018-05-08	$74.07	$74.07	$73.81	$73.81	$73.81	891
2018-05-07	$74.33	$74.33	$74.09	$74.09	$74.09	1,237
2018-05-04	$73.38	$74.16	$73.38	$74.16	$74.16	2,255
2018-05-03	$73.48	$73.50	$73.48	$73.50	$73.50	727
2018-05-02	$72.97	$73.56	$72.97	$72.98	$72.98	7,987
2018-05-01	$70.74	$70.74	$70.74	$70.74	$70.74	607
2018-04-30	$71.16	$71.16	$70.74	$70.74	$70.74	2,146
2018-04-27	$71.99	$72.06	$71.53	$71.65	$71.65	1,097
2018-04-26	$70.73	$70.73	$69.44	$70.53	$70.53	1,866
2018-04-25	$69.44	$69.44	$69.44	$69.44	$69.44	902
2018-04-24	$69.05	$69.05	$68.66	$68.66	$68.66	101,846
2018-04-23	$69.68	$70.12	$69.50	$69.50	$69.50	6,510
2018-04-20	$70.32	$70.32	$70.32	$70.32	$70.32	861
2018-04-19	$70.20	$70.29	$70.19	$70.19	$70.19	1,180
2018-04-18	$70.04	$70.04	$69.93	$70.01	$70.01	21,218
2018-04-17	$70.14	$70.63	$70.14	$70.56	$70.56	2,743
2018-04-16	$69.75	$69.75	$69.75	$69.75	$69.75	487
2018-04-13	$69.99	$69.99	$69.72	$69.72	$69.72	994
2018-04-12	$70.43	$70.43	$70.15	$70.15	$70.15	1,281
2018-04-11	$70.17	$70.54	$70.10	$70.14	$70.14	3,373
2018-04-10	$70.85	$70.92	$70.76	$70.76	$70.76	1,952
2018-04-09	$71.52	$71.52	$71.33	$71.33	$71.33	729
2018-04-06	$71.11	$71.11	$71.11	$71.11	$71.11	879
2018-04-05	$71.07	$71.46	$71.03	$71.11	$71.11	2,403
2018-04-04	$69.83	$70.38	$69.67	$70.38	$70.38	1,112
2018-04-03	$70.21	$70.30	$69.39	$69.51	$69.51	4,368
2018-04-02	$68.69	$69.69	$68.69	$69.69	$69.69	1,079
2018-03-29	$70.78	$71.06	$70.78	$71.00	$71.00	2,116
2018-03-28	$70.74	$71.08	$70.56	$70.81	$70.81	2,948
2018-03-27	$71.64	$71.64	$70.35	$71.30	$71.30	3,288
2018-03-26	$68.62	$68.90	$68.62	$68.90	$68.90	939
2018-03-23	$69.72	$69.72	$69.19	$69.66	$69.66	1,076
2018-03-22	$68.25	$69.87	$68.25	$69.87	$69.87	1,512
2018-03-21	$69.83	$70.51	$69.47	$70.07	$70.07	2,775
2018-03-20	$69.50	$69.81	$69.32	$69.81	$69.81	3,087
2018-03-19	$70.33	$70.33	$68.75	$68.75	$68.75	1,459
2018-03-16	$69.85	$69.85	$69.85	$69.85	$69.85	721
2018-03-15	$70.00	$70.05	$69.69	$69.83	$69.83	5,567
2018-03-14	$70.00	$70.47	$70.00	$70.00	$70.00	4,131
2018-03-13	$70.33	$70.33	$69.68	$69.68	$69.68	2,590
2018-03-12	$70.10	$70.10	$69.24	$69.67	$69.67	1,346
2018-03-09	$69.11	$69.58	$69.11	$69.58	$69.58	1,138
2018-03-08	$69.74	$69.74	$69.27	$69.31	$69.31	1,225
2018-03-07	$70.36	$70.36	$69.59	$69.59	$69.59	2,224
2018-03-06	$69.47	$69.94	$69.47	$69.47	$69.47	1,659
2018-03-05	$68.60	$69.92	$68.60	$69.39	$69.39	1,338
2018-03-02	$67.49	$68.41	$67.22	$68.41	$68.41	7,938
2018-03-01	$68.87	$68.88	$68.01	$68.01	$68.01	1,224
2018-02-28	$69.72	$69.72	$69.29	$69.49	$69.49	1,881
2018-02-27	$69.83	$70.20	$69.38	$69.38	$69.38	2,756
2018-02-26	$70.43	$70.83	$70.43	$70.62	$70.62	1,762
2018-02-23	$69.64	$69.98	$69.55	$69.98	$69.98	1,706
2018-02-22	$69.95	$69.95	$69.16	$69.91	$69.91	4,126
2018-02-21	$69.89	$70.35	$69.63	$69.76	$69.76	3,848
2018-02-20	$70.21	$71.14	$70.21	$70.56	$70.56	5,080
2018-02-16	$71.36	$71.80	$71.36	$71.80	$71.80	1,249
2018-02-15	$71.19	$72.07	$71.19	$71.29	$71.29	6,560
2018-02-14	$71.30	$73.01	$71.30	$73.01	$73.01	4,182
2018-02-13	$72.19	$72.23	$71.89	$72.06	$72.06	3,599
2018-02-12	$73.22	$73.38	$72.88	$73.35	$73.35	2,414
2018-02-09	$71.66	$71.95	$70.94	$71.91	$71.91	2,876
2018-02-08	$72.60	$72.60	$71.28	$71.54	$71.54	4,340
2018-02-07	$74.36	$74.83	$74.02	$74.83	$74.83	3,695
2018-02-06	$72.60	$73.23	$72.60	$73.23	$73.23	3,955
2018-02-05	$72.75	$72.75	$70.10	$70.57	$70.57	2,310
2018-02-02	$73.37	$73.37	$73.04	$73.07	$73.07	1,865
2018-02-01	$74.68	$74.68	$74.25	$74.63	$74.63	1,619
2018-01-31	$76.37	$76.69	$74.52	$76.69	$76.69	2,135
2018-01-30	$76.66	$76.66	$76.21	$76.32	$76.32	2,880
2018-01-29	$77.04	$77.48	$76.72	$77.48	$77.48	4,606
2018-01-26	$78.05	$78.34	$78.03	$78.12	$78.12	2,905
2018-01-25	$79.25	$79.30	$78.58	$79.10	$79.10	4,492
2018-01-24	$78.03	$78.31	$77.98	$78.09	$78.09	3,105
2018-01-23	$77.11	$77.18	$76.73	$77.18	$77.18	2,092
2018-01-22	$75.91	$76.12	$75.89	$76.08	$76.08	2,952
2018-01-19	$76.25	$76.25	$75.71	$75.77	$75.77	3,859
2018-01-18	$75.41	$75.41	$75.14	$75.18	$75.18	1,352
2018-01-17	$76.60	$76.76	$76.40	$76.53	$76.53	1,041
2018-01-16	$76.14	$76.84	$75.90	$76.25	$76.25	2,357
2018-01-12	$77.20	$77.20	$77.04	$77.20	$77.20	1,081
2018-01-11	$76.59	$77.20	$76.59	$76.92	$76.92	3,029
2018-01-10	$77.10	$77.10	$77.00	$77.01	$77.01	7,140
2018-01-09	$75.68	$75.68	$75.55	$75.67	$75.67	4,021
2018-01-08	$74.89	$75.32	$74.89	$75.31	$75.31	1,362
2018-01-05	$74.48	$75.11	$74.48	$75.11	$75.11	667
2018-01-04	$74.31	$74.79	$73.83	$74.47	$74.47	4,622
2018-01-03	$74.30	$74.30	$73.72	$73.72	$73.72	6,419
2018-01-02	$73.48	$73.63	$73.35	$73.35	$73.35	810
2017-12-29	$73.28	$73.55	$73.00	$73.55	$73.55	1,465
2017-12-28	$73.81	$73.81	$73.18	$73.18	$73.18	2,342
2017-12-27	$74.01	$74.01	$73.79	$73.79	$73.79	1,402
2017-12-26	$73.90	$73.90	$73.60	$73.60	$73.60	765
2017-12-22	$73.90	$73.90	$73.57	$73.57	$73.57	1,271
2017-12-21	$73.19	$73.19	$72.89	$73.16	$73.16	1,030
2017-12-20	$73.83	$73.83	$73.07	$73.41	$73.41	908
2017-12-19	$73.78	$73.87	$73.66	$73.66	$73.66	1,587
2017-12-18	$75.00	$75.00	$74.27	$74.27	$74.27	848
2017-12-15	$74.43	$74.43	$73.54	$74.00	$74.00	2,863
2017-12-14	$75.12	$75.12	$75.12	$75.12	$75.12	808
2017-12-13	$75.34	$75.68	$75.34	$75.68	$75.68	1,390
2017-12-12	$74.84	$74.84	$74.66	$74.66	$74.66	883
2017-12-11	$74.11	$74.11	$74.11	$74.11	$74.11	549
2017-12-08	$74.03	$74.03	$73.89	$73.89	$73.89	1,480
2017-12-07	$73.91	$73.91	$73.90	$73.90	$73.90	750
2017-12-06	$73.45	$73.45	$73.29	$73.29	$73.29	2,700
2017-12-05	$73.76	$73.76	$73.47	$73.76	$73.76	1,940
2017-12-04	$72.62	$72.62	$72.41	$72.62	$72.62	2,442
2017-12-01	$72.93	$73.07	$72.91	$72.91	$72.91	2,336
2017-11-30	$74.17	$74.32	$73.96	$74.04	$74.04	4,293
2017-11-29	$72.76	$72.76	$72.49	$72.49	$72.49	1,635
2017-11-28	$71.38	$71.38	$70.83	$70.93	$70.93	2,457
2017-11-27	$70.14	$70.14	$69.75	$69.79	$69.79	864
2017-11-24	$69.82	$70.00	$69.82	$69.82	$69.82	897
2017-11-22	$69.49	$69.62	$69.36	$69.62	$69.62	3,662
2017-11-21	$69.81	$69.94	$69.81	$69.94	$69.94	983
2017-11-20	$69.70	$69.70	$69.22	$69.46	$69.46	1,993
2017-11-17	$69.89	$69.89	$69.76	$69.76	$69.76	1,202
2017-11-16	$69.80	$70.03	$69.80	$70.01	$70.01	1,176
2017-11-15	$69.81	$69.81	$69.42	$69.68	$69.68	2,390
2017-11-14	$70.97	$70.97	$69.17	$70.33	$70.33	1,601
2017-11-13	$71.74	$71.74	$71.74	$71.74	$71.74	1,660
2017-11-10	$72.68	$72.68	$72.68	$72.68	$72.68	832
2017-11-09	$72.92	$73.13	$72.83	$73.13	$73.13	2,955
2017-11-08	$73.38	$73.38	$73.05	$73.14	$73.14	917
2017-11-07	$73.31	$73.31	$73.31	$73.31	$73.31	677
2017-11-06	$71.78	$71.78	$71.76	$71.76	$71.76	625
2017-11-03	$71.50	$71.50	$71.01	$71.06	$71.06	17,340
2017-11-02	$71.28	$71.28	$71.08	$71.08	$71.08	1,223
2017-11-01	$70.83	$70.83	$70.70	$70.70	$70.70	3,087
2017-10-31	$70.66	$70.67	$70.32	$70.46	$70.46	2,564
2017-10-30	$71.46	$71.46	$71.16	$71.16	$71.16	1,390
2017-10-27	$70.72	$70.89	$70.51	$70.89	$70.89	4,431
2017-10-26	$70.91	$71.03	$70.91	$71.03	$71.03	909
2017-10-25	$71.19	$71.22	$71.00	$71.22	$71.22	2,420
2017-10-24	$71.79	$71.90	$71.65	$71.89	$71.89	2,373
2017-10-23	$71.69	$72.01	$71.69	$72.01	$72.01	939
2017-10-20	$71.92	$71.94	$71.65	$71.93	$71.93	1,345
2017-10-19	$72.42	$72.42	$72.22	$72.22	$72.22	1,012
2017-10-18	$72.06	$72.38	$72.06	$72.38	$72.38	772
2017-10-17	$71.49	$71.49	$71.49	$71.49	$71.49	723
2017-10-16	$71.60	$72.10	$71.60	$71.87	$71.87	1,113
2017-10-13	$71.63	$71.63	$71.38	$71.38	$71.38	1,344
2017-10-12	$69.35	$69.90	$69.35	$69.86	$69.86	1,371
2017-10-11	$69.21	$69.21	$69.21	$69.21	$69.21	914
2017-10-10	$68.57	$68.57	$68.39	$68.39	$68.39	1,673
2017-10-09	$68.59	$68.59	$68.59	$68.59	$68.59	979
2017-10-06	$68.14	$68.35	$67.83	$68.09	$68.09	1,696
2017-10-05	$68.55	$68.75	$68.41	$68.58	$68.58	2,390
2017-10-04	$68.91	$68.91	$68.71	$68.71	$68.71	779
2017-10-03	$68.57	$69.29	$68.57	$69.29	$69.29	1,014
2017-10-02	$69.61	$69.65	$69.60	$69.60	$69.60	1,347
2017-09-29	$69.44	$69.73	$69.44	$69.44	$69.44	2,255
2017-09-28	$70.50	$70.50	$70.25	$70.25	$70.25	1,430
2017-09-27	$68.24	$69.71	$68.24	$68.76	$68.76	1,322
2017-09-26	$69.94	$70.92	$69.94	$70.92	$70.92	2,159
2017-09-25	$70.08	$70.31	$70.08	$70.31	$70.31	1,012
2017-09-22	$70.18	$70.18	$70.00	$70.00	$70.00	1,356
2017-09-21	$70.00	$70.14	$69.79	$70.12	$70.12	3,629
2017-09-20	$70.25	$70.30	$69.83	$70.21	$70.21	3,692
2017-09-19	$70.58	$70.99	$70.58	$70.69	$70.69	1,780
2017-09-18	$69.86	$70.90	$69.86	$70.90	$70.90	3,154
2017-09-15	$70.90	$71.09	$70.90	$71.09	$71.09	1,844
2017-09-14	$71.03	$71.58	$71.03	$71.58	$71.58	2,346
2017-09-13	$72.30	$72.30	$72.25	$72.25	$72.25	683
2017-09-12	$72.40	$72.98	$72.40	$72.90	$72.90	2,847
2017-09-11	$73.70	$73.75	$73.36	$73.36	$73.36	2,032
2017-09-08	$74.13	$74.17	$73.74	$74.00	$74.00	2,360
2017-09-07	$73.18	$73.18	$72.86	$73.14	$73.14	1,583
2017-09-06	$73.22	$73.22	$72.47	$72.47	$72.47	1,812
2017-09-05	$71.85	$72.78	$71.85	$72.78	$72.78	2,081
2017-09-01	$72.03	$72.25	$71.95	$72.25	$72.25	1,925
2017-08-31	$72.91	$72.91	$72.91	$72.91	$72.91	928
2017-08-30	$72.30	$72.45	$72.15	$72.45	$72.45	1,315
2017-08-29	$72.31	$72.31	$72.31	$72.31	$72.31	737
2017-08-28	$72.05	$72.05	$72.05	$72.05	$72.05	695
2017-08-25	$72.05	$72.05	$72.05	$72.05	$72.05	4,052
2017-08-24	$71.85	$72.00	$71.81	$71.81	$71.81	2,377
2017-08-23	$73.61	$73.61	$73.01	$73.31	$73.31	3,667
2017-08-22	$72.85	$73.09	$72.84	$73.06	$73.06	2,384
2017-08-21	$73.81	$73.81	$73.77	$73.77	$73.77	2,019
2017-08-18	$73.51	$73.51	$73.51	$73.51	$73.51	655
2017-08-17	$74.48	$74.48	$73.79	$73.92	$73.92	2,108
2017-08-16	$74.21	$74.52	$74.21	$74.52	$74.52	2,812
2017-08-15	$73.82	$73.82	$73.60	$73.60	$73.60	2,508
2017-08-14	$74.00	$74.00	$74.00	$74.00	$74.00	1,288
2017-08-11	$73.34	$73.46	$73.18	$73.18	$73.18	2,500
2017-08-10	$73.44	$73.75	$73.44	$73.75	$73.75	2,616
2017-08-09	$73.45	$73.50	$73.45	$73.50	$73.50	927
2017-08-08	$73.34	$73.54	$73.34	$73.54	$73.54	860
2017-08-07	$73.77	$73.77	$73.76	$73.76	$73.76	1,401
2017-08-04	$73.06	$73.63	$73.06	$73.63	$73.63	1,639
2017-08-03	$73.11	$73.11	$73.11	$73.11	$73.11	550
2017-08-02	$72.85	$72.85	$72.85	$72.85	$72.85	540
2017-08-01	$72.68	$72.68	$72.68	$72.68	$72.68	570
2017-07-31	$71.78	$72.19	$71.78	$72.19	$72.19	2,589
2017-07-28	$70.80	$72.66	$70.80	$72.66	$72.66	1,544
2017-07-27	$70.26	$70.26	$70.19	$70.25	$70.25	2,860
2017-07-26	$69.97	$69.97	$69.97	$69.97	$69.97	770
2017-07-25	$70.75	$70.75	$70.57	$70.57	$70.57	1,811
2017-07-24	$71.16	$71.92	$71.16	$71.92	$71.92	845
2017-07-21	$72.54	$72.54	$72.54	$72.54	$72.54	447
2017-07-20	$72.54	$72.54	$72.54	$72.54	$72.54	940
2017-07-19	$72.39	$72.39	$72.39	$72.39	$72.39	3,337
2017-07-18	$71.97	$71.97	$71.97	$71.97	$71.97	822
2017-07-17	$71.05	$71.23	$70.94	$70.94	$70.94	2,958
2017-07-14	$71.18	$71.28	$71.18	$71.28	$71.28	1,047
2017-07-13	$70.35	$70.48	$70.20	$70.48	$70.48	2,394
2017-07-12	$70.79	$71.03	$70.79	$71.03	$71.03	1,221
2017-07-11	$70.62	$70.62	$70.60	$70.60	$70.60	798
2017-07-10	$69.69	$69.89	$69.69	$69.87	$69.87	710
2017-07-07	$69.51	$69.96	$69.51	$69.96	$69.96	1,383
2017-07-06	$69.65	$69.65	$69.58	$69.58	$69.58	2,166
2017-07-05	$70.50	$70.56	$70.50	$70.56	$70.56	1,377
2017-07-03	$70.65	$71.67	$70.65	$71.67	$71.67	826
2017-06-30	$70.93	$70.96	$70.57	$70.65	$70.65	2,878
2017-06-29	$71.30	$71.30	$71.12	$71.22	$71.22	1,503
2017-06-28	$72.09	$72.09	$72.09	$72.09	$72.09	1,907
2017-06-27	$72.24	$72.24	$72.24	$72.24	$72.24	400
2017-06-26	$73.20	$73.27	$72.89	$72.89	$72.89	1,800
2017-06-23	$74.25	$74.25	$74.08	$74.08	$74.08	1,200
2017-06-22	$73.78	$73.78	$73.78	$73.78	$73.78	700
2017-06-21	$73.78	$73.78	$73.78	$73.78	$73.78	776
2017-06-20	$72.64	$72.75	$72.64	$72.75	$72.75	1,100
2017-06-19	$73.09	$73.32	$73.09	$73.19	$73.19	2,021
2017-06-16	$72.97	$72.97	$72.79	$72.79	$72.79	1,012
2017-06-15	$72.55	$72.68	$72.40	$72.68	$72.68	1,478
2017-06-14	$71.63	$71.63	$71.44	$71.48	$71.48	2,587
2017-06-13	$69.99	$70.29	$69.99	$70.29	$70.29	1,188
2017-06-12	$69.44	$69.90	$69.44	$69.62	$69.62	2,122
2017-06-09	$69.62	$69.62	$69.54	$69.54	$69.54	1,095
2017-06-08	$70.15	$70.27	$70.15	$70.19	$70.19	1,685
2017-06-07	$71.70	$71.70	$71.52	$71.52	$71.52	2,204
2017-06-06	$71.70	$71.70	$71.70	$71.70	$71.70	700
2017-06-05	$71.98	$71.98	$71.79	$71.98	$71.98	3,945
2017-06-02	$70.62	$71.34	$70.62	$71.34	$71.34	800
2017-06-01	$69.99	$70.39	$69.99	$70.35	$70.35	1,184
2017-05-31	$69.69	$69.69	$69.62	$69.64	$69.64	3,714
2017-05-30	$70.18	$70.18	$70.10	$70.14	$70.14	1,015
2017-05-26	$69.85	$70.50	$69.85	$70.50	$70.50	1,158
2017-05-25	$70.12	$70.12	$69.99	$70.12	$70.12	924
2017-05-24	$69.72	$69.81	$69.67	$69.67	$69.67	1,200
2017-05-23	$70.20	$70.47	$70.20	$70.47	$70.47	6,941
2017-05-22	$69.88	$69.94	$69.87	$69.94	$69.94	1,540
2017-05-19	$69.79	$69.91	$69.79	$69.80	$69.80	808
2017-05-18	$69.60	$69.60	$69.39	$69.39	$69.39	1,185
2017-05-17	$68.49	$68.49	$68.41	$68.41	$68.41	863
2017-05-16	$67.67	$68.12	$67.67	$67.69	$67.69	23,889
2017-05-15	$67.60	$67.60	$67.45	$67.45	$67.45	697
2017-05-12	$66.85	$66.85	$66.58	$66.85	$66.85	2,345
2017-05-11	$66.35	$66.52	$66.19	$66.36	$66.36	4,115
2017-05-10	$66.51	$66.63	$66.41	$66.52	$66.52	2,017
2017-05-09	$67.25	$67.25	$67.25	$67.25	$67.25	698
2017-05-08	$67.47	$67.47	$67.19	$67.19	$67.19	1,098
2017-05-05	$66.39	$66.39	$66.38	$66.38	$66.38	1,219
2017-05-04	$66.22	$66.33	$66.22	$66.33	$66.33	3,425
2017-05-03	$65.95	$66.12	$65.95	$66.12	$66.12	1,891
2017-05-02	$66.13	$66.38	$66.13	$66.38	$66.38	1,123
2017-05-01	$66.73	$66.74	$66.48	$66.48	$66.48	1,565
2017-04-28	$66.86	$67.15	$66.76	$67.15	$67.15	811
2017-04-27	$67.30	$67.30	$67.08	$67.08	$67.08	636
2017-04-26	$67.03	$67.03	$67.03	$67.03	$67.03	364
2017-04-25	$67.03	$67.03	$67.03	$67.03	$67.03	379
2017-04-24	$66.98	$67.42	$66.98	$67.03	$67.03	7,356
2017-04-21	$66.59	$66.95	$66.52	$66.52	$66.52	791
2017-04-20	$66.95	$66.95	$66.93	$66.93	$66.93	752
2017-04-19	$67.34	$67.34	$66.68	$66.68	$66.68	721
2017-04-18	$69.05	$69.05	$69.05	$69.05	$69.05	486
2017-04-17	$69.05	$69.05	$69.05	$69.05	$69.05	461
2017-04-13	$68.90	$68.90	$68.90	$68.90	$68.90	730
2017-04-12	$68.14	$68.61	$68.14	$68.61	$68.61	960
2017-04-11	$67.07	$67.07	$67.07	$67.07	$67.07	3,894
2017-04-10	$66.78	$66.78	$66.78	$66.78	$66.78	447
2017-04-07	$66.44	$66.44	$66.44	$66.44	$66.44	322
2017-04-06	$65.14	$65.27	$65.14	$65.16	$65.16	939
2017-04-05	$65.51	$65.65	$65.51	$65.61	$65.61	1,662
2017-04-04	$64.90	$65.09	$64.88	$64.88	$64.88	1,733
2017-04-03	$64.97	$64.97	$64.97	$64.97	$64.97	400
2017-03-31	$65.37	$65.37	$65.37	$65.37	$65.37	600
2017-03-30	$66.41	$66.72	$66.41	$66.72	$66.72	2,800
2017-03-29	$67.24	$67.71	$67.24	$67.71	$67.71	3,600
2017-03-28	$67.22	$67.22	$67.22	$67.22	$67.22	700
2017-03-27	$67.83	$67.83	$67.83	$67.83	$67.20	0
2017-03-24	$66.63	$67.83	$66.63	$67.83	$67.20	6,538
2017-03-23	$66.55	$66.60	$66.55	$66.59	$65.97	2,377
2017-03-22	$64.88	$64.88	$64.88	$64.88	$64.28	792
2017-03-21	$65.54	$65.65	$65.35	$65.65	$65.04	4,359
2017-03-20	$66.59	$66.59	$65.85	$65.85	$65.24	1,188
2017-03-17	$66.53	$66.53	$65.69	$66.53	$65.91	891
2017-03-16	$67.11	$67.11	$66.45	$66.70	$66.08	1,387
2017-03-15	$65.23	$66.46	$65.23	$66.45	$65.83	3,863
2017-03-14	$65.67	$65.67	$65.67	$65.67	$65.06	495
2017-03-13	$65.62	$66.48	$65.62	$66.40	$65.78	1,486
2017-03-10	$65.36	$65.61	$65.36	$65.61	$65.00	891
2017-03-09	$65.22	$65.22	$65.07	$65.07	$64.47	1,089
2017-03-08	$65.17	$65.17	$65.17	$65.17	$64.57	1,486
2017-03-07	$65.26	$65.26	$65.07	$65.07	$64.47	594
2017-03-06	$64.88	$64.88	$64.88	$64.88	$64.28	0
2017-03-03	$64.90	$64.90	$64.54	$64.88	$64.28	2,377
2017-03-02	$65.55	$65.83	$65.55	$65.67	$65.06	1,585
2017-03-01	$65.71	$65.71	$65.71	$65.71	$65.10	495
2017-02-28	$66.13	$66.13	$66.13	$66.13	$65.52	891
2017-02-27	$65.67	$65.67	$65.67	$65.67	$65.06	792
2017-02-24	$65.72	$65.72	$65.72	$65.72	$65.11	0
2017-02-23	$65.45	$65.72	$65.45	$65.72	$65.11	5,845
2017-02-22	$64.44	$65.50	$64.44	$64.93	$64.33	2,377
2017-02-21	$64.58	$65.35	$64.58	$65.35	$64.74	4,260
2017-02-17	$64.75	$64.75	$64.75	$64.75	$64.15	0
2017-02-16	$64.88	$64.88	$64.73	$64.75	$64.15	1,089
2017-02-15	$63.27	$64.29	$63.27	$64.29	$63.69	1,585
2017-02-14	$64.89	$64.89	$64.89	$64.89	$64.29	0
2017-02-13	$64.90	$64.90	$64.67	$64.89	$64.29	1,783
2017-02-10	$65.20	$65.20	$65.20	$65.20	$64.60	594
2017-02-09	$63.59	$63.77	$63.59	$63.77	$63.18	1,089
2017-02-08	$63.79	$64.37	$63.79	$64.37	$63.77	1,882
2017-02-07	$63.18	$63.45	$63.18	$63.45	$62.86	990
2017-02-06	$64.39	$64.39	$63.72	$63.72	$63.13	693
2017-02-03	$63.89	$63.89	$63.89	$63.89	$63.30	693
2017-02-02	$65.35	$65.35	$65.35	$65.35	$64.74	891
2017-02-01	$65.35	$65.35	$65.35	$65.35	$64.74	448
2017-01-31	$65.28	$65.28	$65.28	$65.28	$64.68	662
2017-01-30	$62.64	$63.95	$62.64	$63.05	$62.47	2,971
2017-01-27	$63.66	$63.66	$63.34	$63.34	$62.75	855
2017-01-26	$63.91	$63.91	$63.91	$63.91	$63.32	535
2017-01-25	$63.45	$63.91	$63.30	$63.91	$63.32	2,713
2017-01-24	$62.82	$63.98	$62.82	$63.98	$63.39	3,573
2017-01-23	$63.00	$64.25	$63.00	$64.25	$63.65	2,027
2017-01-20	$63.07	$64.22	$63.07	$64.21	$63.61	2,420
2017-01-19	$62.95	$63.05	$62.95	$63.05	$62.47	877
2017-01-18	$64.41	$64.41	$64.10	$64.10	$63.51	863
2017-01-17	$63.72	$64.67	$63.72	$64.65	$64.05	4,944
2017-01-13	$64.54	$64.54	$63.96	$63.97	$63.38	2,994
2017-01-12	$64.75	$64.75	$63.54	$63.94	$63.34	2,912
2017-01-11	$63.72	$63.72	$63.72	$63.72	$63.12	863
2017-01-10	$63.27	$63.27	$63.27	$63.27	$62.68	963
2017-01-09	$63.73	$64.18	$63.71	$63.71	$63.12	3,394
2017-01-06	$63.53	$64.04	$63.04	$63.54	$62.95	3,002
2017-01-05	$63.35	$63.79	$63.35	$63.79	$63.20	2,299
2017-01-04	$62.02	$62.61	$61.37	$61.37	$60.80	1,690
2017-01-03	$60.98	$62.23	$60.98	$62.23	$61.65	5,885
2016-12-30	$60.69	$62.06	$60.69	$61.58	$61.01	1,718
2016-12-29	$62.10	$62.70	$62.10	$62.70	$62.12	2,462
2016-12-28	$62.40	$62.45	$62.05	$62.37	$61.79	4,698
2016-12-27	$61.76	$62.18	$61.54	$62.14	$61.56	5,197
2016-12-23	$61.46	$62.82	$61.46	$62.46	$61.88	1,307
2016-12-22	$61.10	$62.85	$61.10	$62.84	$62.26	4,381
2016-12-21	$61.20	$62.80	$61.20	$61.87	$61.30	1,925
2016-12-20	$62.00	$62.66	$61.64	$62.15	$61.57	5,791
2016-12-19	$61.14	$61.61	$60.66	$61.18	$60.61	3,082
2016-12-16	$60.51	$60.88	$59.70	$59.94	$59.38	6,745
2016-12-15	$61.34	$61.34	$60.77	$61.05	$60.48	3,915
2016-12-14	$61.15	$62.28	$60.72	$61.23	$60.66	4,225
2016-12-13	$61.60	$62.28	$61.36	$62.28	$61.70	7,031
2016-12-12	$61.43	$62.00	$61.43	$61.66	$61.09	2,258
2016-12-09	$60.09	$61.00	$60.09	$60.41	$59.85	1,725
2016-12-08	$60.87	$61.00	$60.18	$60.71	$60.15	2,779
2016-12-07	$59.00	$59.90	$58.82	$59.63	$59.07	4,294
2016-12-06	$58.51	$59.76	$58.51	$59.06	$58.51	8,046
2016-12-05	$58.76	$59.78	$58.76	$59.64	$59.09	7,553
2016-12-02	$59.73	$60.22	$59.39	$59.85	$59.29	3,504
2016-12-01	$60.02	$60.77	$60.02	$60.28	$59.72	3,346
2016-11-30	$61.99	$62.25	$61.99	$62.19	$61.61	1,491
2016-11-29	$61.59	$62.17	$61.02	$61.87	$61.29	6,617
2016-11-28	$60.00	$60.80	$60.00	$60.54	$59.97	3,752
2016-11-25	$59.62	$59.71	$59.24	$59.71	$59.15	3,450
2016-11-23	$59.43	$59.50	$59.16	$59.18	$58.63	3,877
2016-11-22	$59.61	$59.98	$59.25	$59.82	$59.26	6,565
2016-11-21	$59.84	$59.84	$59.60	$59.65	$59.09	2,455
2016-11-18	$59.72	$59.75	$59.45	$59.45	$58.90	2,913
2016-11-17	$58.92	$59.50	$58.92	$59.35	$58.80	2,466
2016-11-16	$58.56	$59.50	$58.45	$59.50	$58.95	1,610
2016-11-15	$58.91	$59.45	$58.49	$58.72	$58.18	3,156
2016-11-14	$58.87	$60.43	$58.87	$60.37	$59.81	5,256
2016-11-11	$60.02	$60.64	$59.53	$60.11	$59.55	3,316
2016-11-10	$59.91	$60.92	$59.91	$60.92	$60.36	4,961
2016-11-09	$61.10	$61.10	$60.82	$61.10	$60.53	5,834
2016-11-08	$60.55	$60.70	$59.98	$60.22	$59.66	1,800
2016-11-07	$61.81	$61.81	$60.74	$60.88	$60.31	1,068
2016-11-04	$60.96	$61.01	$60.53	$61.01	$60.44	3,430
2016-11-03	$59.71	$60.42	$59.61	$60.42	$59.86	8,270
2016-11-02	$59.68	$60.19	$59.68	$60.19	$59.63	793
2016-11-01	$60.35	$60.56	$60.35	$60.56	$60.00	1,329
2016-10-31	$61.52	$61.52	$60.99	$60.99	$60.42	768
2016-10-28	$63.00	$63.23	$62.63	$63.23	$62.64	8,113
2016-10-27	$61.74	$62.21	$61.69	$61.69	$61.12	7,566
2016-10-26	$61.71	$62.30	$61.71	$62.14	$61.56	1,747
2016-10-25	$63.66	$63.66	$63.00	$63.00	$62.42	1,053
2016-10-24	$62.50	$62.87	$62.50	$62.87	$62.28	1,908
2016-10-21	$62.70	$62.70	$61.26	$62.00	$61.43	4,866
2016-10-20	$62.34	$63.48	$62.34	$62.73	$62.15	2,706
2016-10-19	$60.76	$60.80	$60.76	$60.80	$60.24	925
2016-10-18	$60.00	$60.09	$59.72	$60.09	$59.53	2,449
2016-10-17	$59.87	$59.87	$59.87	$59.87	$59.32	792
2016-10-14	$59.86	$60.30	$59.40	$60.30	$59.74	1,701
2016-10-13	$59.57	$59.57	$59.57	$59.57	$59.02	1,400
2016-10-12	$60.44	$60.44	$60.44	$60.44	$59.88	1,010
2016-10-11	$60.53	$60.65	$60.40	$60.40	$59.84	2,508
2016-10-10	$60.43	$61.24	$60.43	$61.24	$60.67	1,023
2016-10-07	$60.08	$61.42	$60.08	$61.42	$60.85	793
2016-10-06	$60.60	$60.60	$60.60	$60.60	$60.04	748
2016-10-05	$61.44	$61.55	$61.29	$61.36	$60.79	1,883
2016-10-04	$61.20	$61.43	$60.65	$61.07	$60.50	2,093
2016-10-03	$62.24	$62.24	$62.24	$62.24	$61.66	1,361
2016-09-30	$61.12	$62.27	$61.12	$61.98	$61.40	5,837
2016-09-29	$61.71	$62.60	$61.71	$62.20	$61.62	3,795
2016-09-28	$62.75	$63.18	$62.33	$62.33	$61.75	4,476
2016-09-27	$62.94	$63.10	$62.82	$62.93	$62.35	2,957
2016-09-26	$62.71	$63.15	$62.71	$62.80	$61.62	8,369
2016-09-23	$64.05	$64.05	$64.05	$64.05	$62.84	351
2016-09-22	$63.73	$64.18	$63.73	$64.18	$62.97	3,343
2016-09-21	$63.00	$63.59	$62.92	$63.59	$62.39	2,028
2016-09-20	$61.09	$61.10	$61.09	$61.10	$59.95	1,340
2016-09-19	$60.25	$60.91	$60.25	$60.91	$59.76	3,486
2016-09-16	$59.70	$59.98	$59.70	$59.98	$58.85	732
2016-09-15	$58.93	$59.20	$58.25	$58.60	$57.50	12,760
2016-09-14	$59.11	$59.55	$59.11	$59.19	$58.08	1,682
2016-09-13	$58.89	$59.14	$58.37	$58.51	$57.40	5,666
2016-09-12	$58.76	$59.15	$58.76	$59.15	$58.04	5,416
2016-09-09	$58.31	$58.31	$58.31	$58.31	$57.21	632
2016-09-08	$59.21	$59.21	$59.20	$59.20	$58.09	995
2016-09-07	$59.12	$59.47	$59.12	$59.12	$58.01	1,829
2016-09-06	$59.13	$59.13	$58.65	$59.00	$57.88	3,712
2016-09-02	$57.79	$57.79	$57.45	$57.67	$56.58	3,330
2016-09-01	$56.67	$56.78	$56.67	$56.67	$55.60	1,883
2016-08-31	$57.31	$57.31	$56.82	$57.04	$55.96	2,642
2016-08-30	$55.86	$56.20	$55.86	$56.20	$55.14	3,179
2016-08-29	$56.86	$56.86	$56.85	$56.85	$55.78	974
2016-08-26	$58.06	$58.45	$57.86	$58.10	$57.00	7,589
2016-08-25	$58.82	$58.82	$58.45	$58.45	$57.35	1,133
2016-08-24	$59.44	$60.17	$59.44	$59.44	$58.32	1,425
2016-08-23	$59.65	$59.65	$59.28	$59.28	$58.16	4,666
2016-08-22	$57.89	$58.35	$57.89	$58.35	$57.25	1,298
2016-08-19	$56.47	$56.80	$56.47	$56.80	$55.73	1,230
2016-08-18	$57.70	$57.70	$57.70	$57.70	$56.61	556
2016-08-17	$57.42	$57.70	$57.42	$57.70	$56.61	717
2016-08-16	$58.49	$58.70	$58.49	$58.70	$57.59	4,025
2016-08-15	$58.20	$58.45	$58.20	$58.45	$57.35	2,847
2016-08-12	$58.90	$58.90	$58.45	$58.45	$57.35	1,094
2016-08-11	$59.92	$59.92	$58.69	$58.75	$57.64	1,841
2016-08-10	$59.15	$59.16	$58.82	$59.16	$58.05	4,235
2016-08-09	$57.85	$57.85	$57.23	$57.24	$56.16	2,591
2016-08-08	$58.56	$58.56	$57.98	$57.98	$56.89	1,591
2016-08-05	$58.17	$58.17	$58.17	$58.17	$57.08	904
2016-08-04	$58.50	$59.41	$58.40	$59.41	$58.29	1,678
2016-08-03	$59.11	$60.15	$59.11	$59.81	$58.68	2,041
2016-08-02	$61.31	$61.83	$61.00	$61.33	$60.17	4,105
2016-08-01	$61.89	$61.89	$61.05	$61.05	$59.90	1,260
2016-07-29	$61.89	$61.89	$61.49	$61.49	$60.33	656
2016-07-28	$59.95	$60.75	$59.37	$60.57	$59.43	1,794
2016-07-27	$63.02	$63.56	$62.34	$63.56	$62.36	1,143
2016-07-26	$64.34	$64.34	$63.31	$63.59	$62.39	2,296
2016-07-25	$63.09	$63.09	$62.47	$62.94	$61.75	2,346
2016-07-22	$62.15	$62.15	$62.15	$62.15	$60.98	257
2016-07-21	$62.14	$62.15	$62.14	$62.15	$60.98	2,279
2016-07-20	$62.75	$62.75	$62.75	$62.75	$61.57	554
2016-07-19	$63.75	$63.75	$62.06	$63.70	$62.50	2,416
2016-07-18	$62.09	$62.09	$62.09	$62.09	$60.92	310
2016-07-15	$62.73	$62.73	$62.09	$62.09	$60.92	861
2016-07-14	$62.15	$62.15	$62.15	$62.15	$60.98	875
2016-07-13	$63.30	$63.30	$62.89	$62.89	$61.71	872
2016-07-12	$65.29	$65.29	$63.96	$63.96	$62.76	3,429
2016-07-11	$64.83	$65.57	$64.83	$65.35	$64.12	1,080
2016-07-08	$65.01	$65.01	$64.87	$64.87	$63.65	1,281
2016-07-07	$65.82	$65.82	$65.71	$65.71	$64.47	1,279
2016-07-06	$64.93	$64.93	$64.54	$64.62	$63.40	11,624
2016-07-05	$64.42	$64.42	$64.01	$64.11	$62.90	1,823
2016-07-01	$61.94	$61.97	$61.94	$61.97	$60.80	922
2016-06-30	$63.11	$63.15	$63.11	$63.15	$61.96	1,186
2016-06-29	$63.41	$63.41	$63.22	$63.22	$62.03	3,654
2016-06-28	$62.61	$63.00	$62.56	$63.00	$61.81	6,569
2016-06-27	$61.60	$61.60	$60.94	$61.48	$60.32	8,101
2016-06-24	$59.84	$60.76	$59.27	$59.27	$58.15	23,876
2016-06-23	$61.34	$61.60	$61.14	$61.45	$60.29	1,400
2016-06-22	$61.14	$61.53	$60.62	$61.15	$59.99	6,073
2016-06-21	$61.65	$61.65	$61.12	$61.44	$60.28	1,553
2016-06-20	$61.29	$61.30	$60.66	$61.30	$60.15	1,841
2016-06-17	$60.35	$60.64	$60.11	$60.59	$59.45	1,675
2016-06-16	$61.10	$62.03	$61.10	$61.47	$60.31	4,058
2016-06-15	$61.87	$62.02	$61.87	$62.02	$60.85	1,555
2016-06-14	$62.56	$62.56	$62.56	$62.56	$61.38	788
2016-06-13	$62.68	$62.68	$62.17	$62.21	$61.04	999
2016-06-10	$63.77	$63.77	$63.48	$63.48	$62.29	582
2016-06-09	$65.24	$65.24	$64.76	$64.76	$63.54	3,738
2016-06-08	$65.64	$65.64	$65.27	$65.27	$64.04	732
2016-06-07	$64.78	$65.54	$64.78	$64.83	$63.61	1,421
2016-06-06	$64.25	$64.32	$63.76	$64.32	$63.11	1,690
2016-06-03	$63.11	$63.28	$62.96	$63.18	$61.99	3,916
2016-06-02	$60.65	$61.27	$60.65	$61.27	$60.11	1,222
2016-06-01	$62.18	$62.38	$62.18	$62.25	$61.08	1,018
2016-05-31	$62.00	$62.00	$61.47	$61.50	$60.34	799
2016-05-27	$61.25	$61.65	$61.25	$61.55	$60.39	1,784
2016-05-26	$59.79	$60.54	$59.79	$60.44	$59.30	3,642
2016-05-25	$58.76	$58.92	$58.63	$58.85	$57.74	1,115
2016-05-24	$58.55	$58.71	$58.55	$58.64	$57.54	1,995
2016-05-23	$58.86	$58.86	$58.86	$58.86	$57.75	555
2016-05-20	$58.69	$58.69	$58.69	$58.69	$57.59	832
2016-05-19	$58.85	$59.33	$58.85	$58.85	$57.74	1,880
2016-05-18	$60.09	$60.09	$60.09	$60.09	$58.96	263
2016-05-17	$60.46	$61.14	$60.09	$60.09	$58.96	1,382
2016-05-16	$59.72	$59.72	$58.91	$59.22	$58.11	871
2016-05-13	$60.36	$60.36	$60.36	$60.36	$59.22	341
2016-05-12	$61.11	$61.15	$60.79	$61.05	$59.90	2,012
2016-05-11	$60.56	$60.56	$59.91	$59.91	$58.78	701
2016-05-10	$61.31	$61.31	$60.94	$60.94	$59.79	1,181
2016-05-09	$60.08	$60.08	$59.29	$59.96	$58.83	779
2016-05-06	$59.72	$59.72	$59.72	$59.72	$58.60	701
2016-05-05	$57.76	$59.38	$57.71	$59.38	$58.26	2,179
2016-05-04	$58.29	$58.29	$58.29	$58.29	$57.19	1,061
2016-05-03	$58.11	$59.54	$58.11	$58.11	$57.02	5,332
2016-05-02	$58.62	$59.38	$58.62	$59.38	$58.26	1,438
2016-04-29	$59.30	$59.30	$59.30	$59.30	$58.18	724
2016-04-28	$61.46	$61.46	$59.68	$59.97	$58.84	2,199
2016-04-27	$61.14	$62.04	$60.29	$60.44	$59.30	2,659
2016-04-26	$62.58	$63.00	$62.58	$63.00	$61.81	1,321
2016-04-25	$62.01	$62.70	$61.96	$62.70	$61.52	855
2016-04-22	$62.10	$62.52	$62.10	$62.52	$61.34	1,216
2016-04-21	$63.44	$63.44	$62.70	$62.70	$61.52	1,010
2016-04-20	$63.54	$63.55	$63.54	$63.55	$62.35	1,409
2016-04-19	$61.55	$61.65	$61.55	$61.65	$60.49	2,445
2016-04-18	$60.62	$60.62	$60.62	$60.62	$59.47	732
2016-04-15	$60.19	$61.00	$60.19	$60.19	$59.06	1,123
2016-04-14	$61.99	$61.99	$61.10	$61.10	$59.95	1,408
2016-04-13	$59.89	$59.89	$59.61	$59.61	$58.49	792
2016-04-12	$59.79	$59.79	$58.72	$59.79	$58.66	2,007
2016-04-11	$60.27	$60.27	$58.93	$59.08	$57.97	1,544
2016-04-08	$58.47	$58.47	$58.47	$58.47	$57.37	824
2016-04-07	$58.50	$58.50	$57.99	$58.47	$57.37	2,375
2016-04-06	$56.80	$57.40	$56.80	$57.12	$56.05	1,503
2016-04-05	$57.72	$58.28	$57.12	$57.77	$56.68	4,240
2016-04-04	$60.24	$60.24	$60.08	$60.08	$58.95	980
2016-04-01	$58.18	$59.40	$58.18	$58.53	$57.43	3,822
2016-03-31	$62.27	$62.27	$61.67	$61.67	$60.50	998
2016-03-30	$62.15	$63.03	$62.15	$63.03	$61.84	1,739
2016-03-29	$62.55	$63.34	$61.83	$63.10	$61.91	4,152
2016-03-28	$63.90	$63.90	$62.20	$62.24	$61.07	1,997
2016-03-24	$61.57	$63.51	$61.57	$63.51	$61.66	9,011
2016-03-23	$61.95	$62.74	$61.95	$62.74	$60.91	2,219
2016-03-22	$61.28	$61.56	$61.27	$61.51	$59.72	4,655
2016-03-21	$60.40	$60.58	$59.34	$59.39	$57.66	2,326
2016-03-18	$61.23	$61.23	$59.90	$60.39	$58.63	1,453
2016-03-17	$60.83	$61.28	$60.76	$61.13	$59.35	2,946
2016-03-16	$59.88	$60.63	$59.52	$60.59	$58.83	3,419
2016-03-15	$60.26	$60.26	$59.79	$59.83	$58.09	5,502
2016-03-14	$60.59	$60.59	$59.75	$59.75	$58.01	2,768
2016-03-11	$59.11	$59.72	$59.11	$59.72	$57.98	6,528
2016-03-10	$58.00	$58.11	$57.51	$58.11	$56.42	1,704
2016-03-09	$57.34	$57.34	$57.34	$57.34	$55.66	765
2016-03-08	$58.31	$58.70	$57.77	$58.49	$56.78	5,537
2016-03-07	$58.47	$59.06	$58.43	$59.05	$57.33	2,469
2016-03-04	$59.40	$59.78	$59.40	$59.78	$58.04	634
2016-03-03	$60.22	$60.35	$60.00	$60.27	$58.51	2,291
2016-03-02	$60.04	$60.36	$59.99	$60.12	$58.36	1,474
2016-03-01	$60.98	$60.98	$59.85	$60.37	$58.61	4,454
2016-02-29	$58.59	$58.85	$58.45	$58.45	$56.75	2,953
2016-02-26	$60.71	$60.96	$60.42	$60.42	$58.66	3,166
2016-02-25	$60.41	$61.00	$60.41	$61.00	$59.22	2,775
2016-02-24	$59.01	$59.57	$58.35	$59.57	$57.83	1,804
2016-02-23	$59.15	$59.50	$58.22	$58.22	$56.52	4,979
2016-02-22	$60.50	$61.00	$59.83	$59.91	$58.16	2,754
2016-02-19	$57.73	$58.45	$57.25	$58.45	$56.75	3,456
2016-02-18	$57.00	$57.14	$56.18	$57.14	$55.48	3,546
2016-02-17	$57.63	$57.63	$57.18	$57.24	$55.57	9,113
2016-02-16	$59.68	$59.68	$58.96	$59.14	$57.42	2,323
2016-02-12	$57.16	$57.28	$56.52	$56.74	$55.09	1,504
2016-02-11	$59.42	$59.84	$59.42	$59.84	$58.10	1,918
2016-02-10	$60.72	$60.81	$60.04	$60.04	$58.29	2,146
2016-02-09	$62.73	$63.93	$62.73	$63.93	$62.07	6,539
2016-02-08	$63.19	$63.40	$63.17	$63.40	$61.55	1,496
2016-02-05	$63.63	$63.63	$63.06	$63.06	$61.22	1,476
2016-02-04	$65.09	$65.09	$64.62	$65.08	$63.18	1,092
2016-02-03	$64.61	$64.61	$63.34	$64.06	$62.19	5,055
2016-02-02	$63.80	$63.80	$63.18	$63.35	$61.50	6,928
2016-02-01	$60.44	$60.79	$60.22	$60.67	$58.90	3,487
2016-01-29	$64.42	$64.75	$63.40	$63.57	$61.72	5,266
2016-01-28	$63.30	$63.35	$62.49	$62.99	$61.15	6,195
2016-01-27	$63.10	$63.26	$62.59	$63.26	$61.42	3,394
2016-01-26	$62.13	$62.78	$62.13	$62.78	$60.95	6,907
2016-01-25	$62.37	$62.93	$62.24	$62.41	$60.59	7,046
2016-01-22	$63.39	$63.39	$62.77	$62.91	$61.07	3,710
2016-01-21	$60.54	$61.02	$60.16	$60.37	$58.61	5,476
2016-01-20	$61.86	$61.86	$60.85	$61.80	$60.00	6,666
2016-01-19	$65.56	$65.56	$64.92	$65.29	$63.39	9,847
2016-01-15	$65.68	$66.00	$64.99	$66.00	$64.08	4,801
2016-01-14	$65.31	$66.37	$65.19	$66.37	$64.44	16,571
2016-01-13	$66.54	$66.54	$65.50	$65.68	$63.77	2,577
2016-01-12	$66.22	$66.22	$65.35	$66.08	$64.16	8,159
2016-01-11	$67.45	$67.45	$66.97	$67.21	$65.25	9,499
2016-01-08	$67.48	$67.90	$66.95	$67.67	$65.70	2,943
2016-01-07	$69.12	$69.17	$68.11	$68.90	$66.89	1,640
2016-01-06	$67.52	$68.08	$67.52	$67.60	$65.63	5,300
2016-01-05	$69.03	$69.03	$68.28	$68.60	$66.60	4,474
2016-01-04	$66.76	$67.76	$66.76	$67.76	$65.79	7,994
2015-12-31	$69.23	$69.51	$69.23	$69.40	$69.40	6,497
2015-12-30	$69.70	$69.73	$69.30	$69.43	$69.43	48,726
2015-12-29	$69.55	$69.65	$69.51	$69.51	$69.51	33,774
2015-12-28	$67.98	$68.14	$67.96	$68.09	$68.09	1,904
2015-12-24	$67.73	$68.00	$67.34	$68.00	$68.00	27,940
2015-12-23	$69.10	$69.10	$68.79	$69.10	$69.10	4,416
2015-12-22	$68.33	$68.46	$68.09	$68.46	$68.46	46,853
2015-12-21	$65.76	$65.83	$65.48	$65.65	$65.65	46,262
2015-12-18	$65.08	$65.17	$64.89	$64.91	$64.91	61,375
2015-12-17	$64.04	$64.04	$63.74	$63.74	$63.74	5,805
2015-12-16	$62.51	$63.00	$62.51	$63.00	$63.00	3,276
2015-12-15	$62.61	$63.06	$62.43	$62.43	$62.43	3,119
2015-12-14	$63.45	$63.45	$62.60	$62.80	$62.80	1,475
2015-12-11	$62.06	$62.27	$61.92	$62.27	$62.27	3,355
2015-12-10	$63.24	$63.35	$62.80	$62.80	$62.80	3,445
2015-12-09	$62.71	$62.82	$62.27	$62.82	$62.82	1,956
2015-12-08	$62.60	$63.05	$62.60	$62.93	$62.93	4,386
2015-12-07	$63.49	$63.49	$63.28	$63.38	$63.38	2,124
2015-12-04	$62.41	$63.53	$62.33	$63.30	$63.30	16,383
2015-12-03	$62.95	$62.95	$62.32	$62.39	$62.39	921
2015-12-02	$63.38	$63.41	$63.26	$63.26	$63.26	2,337
2015-12-01	$64.65	$64.65	$63.72	$64.60	$64.60	4,068
2015-11-30	$63.61	$63.61	$62.99	$63.01	$63.01	2,811
2015-11-27	$65.04	$65.04	$65.04	$65.04	$65.04	570
2015-11-25	$67.14	$67.14	$66.51	$66.51	$66.51	877
2015-11-24	$67.46	$67.83	$67.46	$67.67	$67.67	11,495
2015-11-23	$67.92	$68.04	$67.69	$67.69	$67.69	2,030
2015-11-20	$68.08	$68.15	$68.08	$68.15	$68.15	1,268
2015-11-19	$67.31	$67.31	$67.31	$67.31	$67.31	824
2015-11-18	$66.92	$67.56	$66.92	$67.56	$67.56	5,871
2015-11-17	$67.51	$67.52	$67.04	$67.04	$67.04	5,282
2015-11-16	$67.07	$67.47	$67.07	$67.47	$67.47	1,476
2015-11-13	$67.81	$67.81	$67.35	$67.35	$67.35	2,128
2015-11-12	$67.39	$67.43	$67.39	$67.43	$67.43	554
2015-11-11	$67.43	$67.44	$67.40	$67.40	$67.40	1,563
2015-11-10	$66.00	$66.99	$66.00	$66.99	$66.99	4,678
2015-11-09	$65.94	$66.48	$65.76	$66.48	$66.48	3,684
2015-11-06	$66.66	$67.02	$66.65	$66.65	$66.65	1,448
2015-11-05	$66.05	$66.13	$66.05	$66.13	$66.13	1,018
2015-11-04	$66.18	$66.18	$65.61	$65.61	$65.61	2,137
2015-11-03	$67.84	$67.84	$67.30	$67.84	$67.84	5,049
2015-11-02	$67.60	$67.79	$67.40	$67.79	$67.79	1,710
2015-10-30	$70.68	$72.00	$70.68	$72.00	$72.00	1,788
2015-10-29	$69.41	$69.41	$69.40	$69.40	$69.40	980
2015-10-28	$69.90	$70.38	$69.89	$69.92	$69.92	2,884
2015-10-27	$69.47	$69.47	$68.90	$69.24	$69.24	2,207
2015-10-26	$69.22	$69.22	$69.22	$69.22	$69.22	526
2015-10-23	$68.81	$69.63	$68.81	$69.63	$69.63	475
2015-10-22	$67.97	$68.12	$67.97	$68.12	$68.12	651
2015-10-21	$68.35	$68.35	$67.55	$67.93	$67.93	1,261
2015-10-20	$66.53	$66.86	$66.53	$66.86	$66.86	874
2015-10-19	$67.12	$67.12	$67.12	$67.12	$67.12	395
2015-10-16	$67.98	$67.98	$67.50	$67.50	$67.50	70,327
2015-10-15	$67.49	$67.90	$67.49	$67.52	$67.52	26,116
2015-10-14	$66.80	$66.92	$66.80	$66.92	$66.92	0
2015-10-13	$66.80	$66.92	$66.80	$66.92	$66.92	475
2015-10-12	$65.99	$66.43	$65.99	$66.38	$66.38	2,306
2015-10-09	$66.61	$66.86	$66.49	$66.86	$66.86	0
2015-10-08	$66.61	$66.86	$66.49	$66.86	$66.86	21,898
2015-10-07	$67.64	$67.64	$67.62	$67.62	$67.62	21,865
2015-10-06	$64.74	$64.74	$64.74	$64.74	$64.74	0
2015-10-05	$64.74	$64.74	$64.74	$64.74	$64.74	0
2015-10-02	$64.74	$64.74	$64.74	$64.74	$64.74	0
2015-10-01	$64.74	$64.74	$64.74	$64.74	$64.74	64,596
2015-09-30	$62.59	$62.68	$62.59	$62.68	$62.68	3,531
2015-09-29	$61.95	$61.95	$61.95	$61.95	$61.95	1,060
2015-09-28	$60.65	$60.65	$60.45	$60.45	$60.45	0
2015-09-25	$60.65	$60.65	$60.45	$60.45	$60.45	0
2015-09-24	$60.65	$60.65	$60.45	$60.45	$60.45	0
2015-09-23	$60.65	$60.65	$60.45	$60.45	$60.45	280
2015-09-22	$60.62	$60.62	$60.23	$60.29	$60.29	466
2015-09-21	$64.62	$64.62	$64.62	$64.62	$64.62	0
2015-09-18	$64.62	$64.62	$64.62	$64.62	$64.62	0
2015-09-17	$64.62	$64.62	$64.62	$64.62	$64.62	0
2015-09-16	$64.62	$64.62	$64.62	$64.62	$64.62	0
2015-09-15	$64.62	$64.62	$64.62	$64.62	$64.62	372
2015-09-14	$63.91	$63.91	$63.91	$63.91	$63.91	0
2015-09-11	$63.91	$63.91	$63.91	$63.91	$63.91	252
2015-09-10	$63.12	$63.12	$63.12	$63.12	$63.12	0
2015-09-09	$63.12	$63.12	$63.12	$63.12	$63.12	133
2015-09-08	$64.77	$65.23	$64.76	$65.23	$65.23	0
2015-09-04	$64.77	$65.23	$64.76	$65.23	$65.23	0
2015-09-03	$64.77	$65.23	$64.76	$65.23	$65.23	0
2015-09-02	$64.77	$65.23	$64.76	$65.23	$65.23	681
2015-09-01	$63.62	$63.62	$63.62	$63.62	$63.62	279
2015-08-31	$67.53	$67.73	$67.53	$67.60	$67.60	0

West Japan Railway Company (WJRYY) News Headlines

Recent West Japan Railway Company (WJRYY) News

Similar Companies to West Japan Railway Company (WJRYY) in the None Industry

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

West Japan Railway Company (WJRYY) Exchange: PINK