Worthington Industries Inc (WOR) Stock Profile

Data as of Aug. 22, 2025

$64.16 ($-0.32) -0.50%

Worthington Industries Inc - Daily Information

Click for more stock information on Worthington Industries Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$64.06
Previous Close	$64.16
High	$64.70
Low	$63.88
Adjusted Open	$64.06
Previous Adjusted Close	$64.16
Adjusted High	$64.70
Adjusted Low	$63.88

Invest in Worthington Industries Inc (WOR)

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

Low correlation to stocks & bonds!

Get your 2 free stocks today!

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

Key People Worthington Industries Inc

Employee	Position
John P. McConnell	Executive Chairman
B. Andrew Rose	President & Chief Executive Officer
Geoffrey G. Gilmore	Chief Operating Officer & Executive Vice President
Joseph B. Hayek	Chief Financial Officer & Vice President
Matthew K. Schlabig	Chief Information Officer
Dale T. Brinkman	Senior Legal Advisor
Cliff J. Larivey	Vice President-Purchasing
Michael H. Luh	Vice President-Strategy & Innovation
Eric M. Smolenski	President-Sustainable Energy Solutions
Jeff Klingler	President-Steel Processing
David P. Blom	Director
Marcus A. Rogier	Treasurer & Investor Relations Officer
Richard G. Welch	Controller
Catherine M. Lyttle	Chief Human Resources Officer & Senior VP
Patrick J. Kennedy	Secretary, Vice President & General Counsel
Carl A. Nelson	Independent Director
Sidney Allen Ribeau	Independent Director
John B. Blystone	Lead Independent Director
Michael J. Endres	Independent Director
Peter J. Karmanos	Independent Director
Mary Fackler Schiavo	Independent Director
Kerrii B. Anderson	Independent Director
Mark C. Davis	Independent Director
Ozey K. Horton	Independent Director

Company Profile Worthington Industries Inc

Exchange: NYSE

IPO Date: March 26, 1990

Employees: 10,000

Sector: Industrials

Industry: Metal Fabrication

Website: Worthington Industries Inc Website

Address: 200 Old Wilson Bridge Rd, Columbus, OH 43085

Historical Stock Data for Worthington Industries Inc (WOR)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-21	$64.06	$64.70	$63.88	$64.16	$64.16	135,599
2025-08-20	$65.56	$65.61	$64.39	$64.48	$64.48	160,449
2025-08-19	$65.21	$65.99	$65.13	$65.54	$65.54	102,657
2025-08-18	$64.69	$65.18	$64.69	$65.12	$65.12	140,984
2025-08-15	$65.10	$65.45	$64.38	$64.88	$64.88	252,786
2025-08-14	$65.87	$66.40	$64.72	$64.85	$64.85	177,378
2025-08-13	$65.32	$67.10	$64.91	$66.99	$66.99	328,837
2025-08-12	$63.25	$65.03	$62.90	$65.01	$65.01	183,335
2025-08-11	$63.23	$63.38	$62.11	$62.69	$62.69	228,490
2025-08-08	$63.73	$64.23	$63.12	$63.21	$63.21	194,901
2025-08-07	$64.00	$64.06	$63.13	$63.33	$63.33	158,327
2025-08-06	$63.14	$63.62	$62.63	$63.34	$63.34	220,108
2025-08-05	$63.18	$63.64	$62.59	$63.02	$63.02	246,361
2025-08-04	$61.69	$62.73	$61.53	$62.68	$62.68	195,808
2025-08-01	$61.38	$61.78	$60.15	$61.51	$61.51	203,107
2025-07-31	$61.32	$62.11	$61.32	$61.97	$61.97	189,851
2025-07-30	$61.63	$62.56	$61.45	$61.92	$61.92	193,922
2025-07-29	$62.05	$62.43	$61.47	$61.70	$61.70	213,126
2025-07-28	$61.29	$61.46	$60.50	$61.45	$61.45	282,888
2025-07-25	$62.23	$62.51	$61.14	$61.66	$61.66	270,219
2025-07-24	$62.48	$62.89	$62.15	$62.21	$62.21	305,499
2025-07-23	$63.12	$63.24	$62.08	$63.05	$63.05	235,588
2025-07-22	$61.76	$63.04	$61.76	$62.42	$62.42	232,736
2025-07-21	$62.44	$62.66	$61.97	$62.13	$62.13	252,686
2025-07-18	$63.42	$63.42	$61.97	$62.23	$62.23	304,659
2025-07-17	$62.10	$63.03	$62.10	$62.85	$62.85	274,296
2025-07-16	$62.86	$63.04	$61.58	$62.33	$62.33	244,052
2025-07-15	$64.24	$64.53	$62.70	$62.80	$62.80	330,841
2025-07-14	$63.19	$63.97	$62.54	$63.96	$63.96	288,100
2025-07-11	$63.86	$63.94	$62.62	$63.53	$63.53	311,965
2025-07-10	$64.49	$65.05	$64.21	$64.30	$64.30	305,357
2025-07-09	$64.14	$64.54	$63.13	$64.54	$64.54	396,916
2025-07-08	$64.70	$64.74	$63.74	$64.03	$64.03	324,839
2025-07-07	$65.04	$65.72	$63.85	$64.18	$64.18	342,959
2025-07-03	$65.50	$66.26	$65.17	$65.35	$65.35	151,455
2025-07-02	$64.62	$65.86	$64.27	$65.75	$65.75	428,673
2025-07-01	$62.91	$64.93	$62.91	$64.48	$64.48	323,995
2025-06-30	$63.81	$63.99	$62.91	$63.64	$63.64	274,708
2025-06-27	$63.02	$64.27	$63.02	$63.81	$63.81	825,796
2025-06-26	$62.14	$63.08	$61.20	$63.07	$63.07	419,408
2025-06-25	$70.23	$70.91	$60.05	$61.35	$61.35	950,454
2025-06-24	$59.83	$60.82	$59.34	$60.15	$60.15	523,515
2025-06-23	$58.00	$59.28	$57.63	$59.20	$59.20	248,971
2025-06-20	$59.07	$59.43	$58.06	$58.38	$58.38	345,292
2025-06-18	$58.98	$59.85	$58.85	$58.85	$58.85	148,413
2025-06-17	$59.27	$59.80	$58.83	$59.07	$59.07	207,309
2025-06-16	$60.38	$60.72	$59.40	$59.74	$59.74	152,698
2025-06-13	$59.88	$60.21	$59.41	$59.69	$59.69	150,257
2025-06-12	$60.48	$60.99	$60.14	$60.40	$60.23	153,284
2025-06-11	$60.98	$61.63	$60.66	$60.91	$60.74	168,949
2025-06-10	$61.04	$61.31	$60.61	$61.09	$60.92	161,473
2025-06-09	$60.71	$61.11	$60.29	$60.79	$60.62	209,163
2025-06-06	$60.25	$60.56	$59.86	$60.23	$60.06	289,593
2025-06-05	$59.73	$59.98	$59.19	$59.31	$59.14	161,242
2025-06-04	$59.78	$60.22	$59.57	$59.59	$59.42	233,645
2025-06-03	$58.81	$60.02	$58.81	$59.78	$59.61	148,598
2025-06-02	$58.93	$59.25	$58.21	$58.94	$58.77	205,623
2025-05-30	$58.77	$59.15	$57.96	$58.91	$58.74	256,244
2025-05-29	$59.44	$59.61	$58.54	$59.16	$58.99	204,347
2025-05-28	$59.46	$59.46	$58.78	$58.93	$58.76	166,164
2025-05-27	$58.07	$59.64	$57.74	$59.50	$59.33	196,591
2025-05-23	$56.88	$57.77	$56.88	$57.59	$57.43	155,878
2025-05-22	$58.44	$58.44	$57.67	$57.87	$57.71	226,683
2025-05-21	$59.14	$59.52	$58.43	$58.72	$58.55	167,068
2025-05-20	$59.70	$60.25	$59.62	$60.02	$59.85	272,677
2025-05-19	$58.97	$59.94	$58.84	$59.84	$59.67	201,759
2025-05-16	$59.24	$60.05	$59.05	$59.74	$59.57	206,357
2025-05-15	$59.18	$59.64	$58.65	$59.20	$59.03	162,106
2025-05-14	$60.99	$61.07	$59.39	$59.54	$59.37	367,871
2025-05-13	$60.81	$61.71	$60.41	$61.30	$61.13	344,039
2025-05-12	$60.13	$60.83	$59.26	$60.49	$60.32	337,923
2025-05-09	$58.01	$58.38	$57.67	$58.14	$57.97	223,163
2025-05-08	$57.25	$58.53	$56.94	$58.22	$58.05	387,200
2025-05-07	$56.22	$56.77	$55.70	$56.67	$56.51	395,325
2025-05-06	$54.60	$56.25	$54.08	$56.15	$55.99	352,832
2025-05-05	$53.15	$55.55	$53.15	$55.19	$55.03	410,867
2025-05-02	$51.53	$52.54	$51.53	$51.99	$51.84	232,323
2025-05-01	$50.86	$51.37	$50.59	$51.15	$51.00	336,032
2025-04-30	$50.13	$50.71	$48.44	$50.63	$50.49	254,843
2025-04-29	$49.82	$50.64	$49.37	$50.45	$50.31	173,592
2025-04-28	$49.75	$50.41	$49.52	$49.98	$49.84	191,588
2025-04-25	$49.22	$49.76	$48.81	$49.75	$49.75	231,128
2025-04-24	$48.04	$49.64	$48.04	$49.47	$49.47	209,472
2025-04-23	$48.77	$49.85	$47.77	$47.87	$47.87	275,097
2025-04-22	$46.71	$47.92	$46.17	$47.81	$47.81	334,848
2025-04-21	$47.00	$47.24	$45.86	$46.43	$46.43	260,374
2025-04-17	$47.05	$47.68	$46.85	$47.39	$47.39	274,721
2025-04-16	$47.33	$47.80	$46.53	$47.02	$47.02	238,529
2025-04-15	$47.15	$48.08	$47.15	$47.59	$47.59	474,254
2025-04-14	$47.65	$47.92	$46.88	$47.42	$47.42	243,912
2025-04-11	$46.52	$47.93	$45.94	$47.50	$47.50	291,565
2025-04-10	$46.88	$47.30	$45.73	$46.57	$46.57	420,766
2025-04-09	$43.41	$48.55	$43.35	$47.66	$47.66	443,630
2025-04-08	$46.75	$46.94	$43.62	$44.09	$44.09	660,806
2025-04-07	$44.90	$47.43	$43.95	$45.69	$45.69	610,699
2025-04-04	$46.37	$46.95	$44.69	$46.46	$46.46	503,818
2025-04-03	$49.00	$49.80	$47.69	$48.07	$48.07	419,024
2025-04-02	$49.77	$51.08	$49.49	$50.98	$50.98	362,532
2025-04-01	$50.12	$50.44	$49.43	$50.37	$50.37	510,981
2025-03-31	$49.68	$50.88	$49.68	$50.09	$50.09	559,424
2025-03-28	$51.21	$51.67	$50.15	$50.48	$50.48	644,845
2025-03-27	$51.10	$52.26	$50.08	$51.60	$51.60	796,662
2025-03-26	$43.52	$52.28	$43.39	$51.52	$51.52	1,923,819
2025-03-25	$41.00	$41.79	$40.85	$41.63	$41.63	517,835
2025-03-24	$40.38	$41.37	$40.09	$41.03	$41.03	398,438
2025-03-21	$40.85	$41.33	$39.05	$39.78	$39.78	2,787,389
2025-03-20	$40.68	$41.56	$40.52	$41.29	$41.29	270,942
2025-03-19	$40.81	$41.42	$40.55	$41.27	$41.27	283,599
2025-03-18	$41.18	$41.78	$40.61	$40.90	$40.90	302,038
2025-03-17	$40.49	$41.49	$40.37	$41.44	$41.44	306,291
2025-03-14	$40.74	$40.95	$40.11	$40.80	$40.80	284,986
2025-03-13	$40.53	$40.81	$39.43	$40.07	$39.90	295,004
2025-03-12	$41.58	$41.75	$40.28	$40.34	$40.17	277,119
2025-03-11	$41.17	$41.81	$40.85	$41.63	$41.46	394,674
2025-03-10	$41.77	$42.28	$40.71	$41.11	$40.94	322,563
2025-03-07	$40.49	$42.45	$40.46	$42.18	$42.00	391,006
2025-03-06	$39.73	$40.76	$39.51	$40.40	$40.23	552,083
2025-03-05	$39.57	$40.48	$39.28	$40.03	$39.86	404,398
2025-03-04	$40.54	$40.54	$39.56	$39.57	$39.41	327,704
2025-03-03	$42.38	$42.66	$41.11	$41.22	$41.05	274,218
2025-02-28	$41.57	$42.07	$41.45	$41.99	$41.99	400,625
2025-02-27	$41.74	$41.98	$41.00	$41.59	$41.59	470,695
2025-02-26	$42.87	$43.25	$41.98	$42.20	$42.20	366,253
2025-02-25	$42.42	$43.72	$42.36	$42.63	$42.63	335,859
2025-02-24	$42.60	$43.44	$42.20	$42.66	$42.66	251,656
2025-02-21	$43.93	$44.29	$42.15	$42.42	$42.42	315,136
2025-02-20	$42.93	$43.82	$42.88	$43.51	$43.51	198,729
2025-02-19	$43.06	$43.56	$42.45	$43.05	$43.05	211,492
2025-02-18	$43.96	$44.16	$43.12	$43.47	$43.47	284,494
2025-02-14	$43.58	$43.95	$43.21	$43.87	$43.87	211,891
2025-02-13	$42.16	$43.58	$42.16	$43.28	$43.28	210,419
2025-02-12	$42.40	$42.82	$41.82	$41.82	$41.82	261,188
2025-02-11	$42.32	$43.34	$42.24	$43.19	$43.19	228,154
2025-02-10	$42.00	$42.93	$42.00	$42.57	$42.57	296,252
2025-02-07	$41.86	$41.96	$41.12	$41.39	$41.39	223,360
2025-02-06	$42.83	$42.83	$41.79	$41.85	$41.85	249,822
2025-02-05	$42.16	$42.45	$41.84	$42.42	$42.42	184,903
2025-02-04	$41.18	$42.10	$41.18	$42.02	$42.02	199,338
2025-02-03	$41.04	$41.85	$40.72	$41.27	$41.27	291,323
2025-01-31	$43.23	$43.56	$41.70	$41.90	$41.90	436,481
2025-01-30	$42.93	$44.53	$42.13	$43.33	$43.33	374,544
2025-01-29	$41.65	$42.23	$41.05	$41.34	$41.34	231,105
2025-01-28	$41.96	$42.50	$41.71	$41.88	$41.88	195,468
2025-01-27	$41.89	$43.05	$41.24	$42.19	$42.19	274,621
2025-01-24	$41.26	$41.92	$40.45	$41.79	$41.79	294,042
2025-01-23	$41.56	$41.89	$41.12	$41.42	$41.42	243,516
2025-01-22	$42.23	$42.23	$41.71	$41.86	$41.86	220,063
2025-01-21	$42.29	$42.48	$42.11	$42.44	$42.44	241,430
2025-01-17	$42.32	$42.63	$41.60	$42.01	$42.01	369,902
2025-01-16	$41.50	$41.88	$41.15	$41.82	$41.82	222,351
2025-01-15	$42.39	$42.39	$41.39	$41.69	$41.69	254,733
2025-01-14	$41.02	$41.46	$40.59	$41.37	$41.37	242,246
2025-01-13	$39.26	$40.81	$39.18	$40.77	$40.77	302,968
2025-01-10	$38.91	$39.63	$38.82	$39.62	$39.62	311,843
2025-01-08	$39.42	$39.81	$38.96	$39.57	$39.57	196,676
2025-01-07	$40.09	$40.32	$39.51	$39.82	$39.82	259,784
2025-01-06	$39.87	$40.80	$39.83	$40.11	$40.11	241,242
2025-01-03	$39.16	$40.03	$38.64	$39.77	$39.77	343,779
2025-01-02	$40.49	$40.87	$38.76	$38.95	$38.95	262,885
2024-12-31	$40.36	$41.17	$40.03	$40.11	$40.11	228,599
2024-12-30	$40.52	$40.70	$40.04	$40.06	$40.06	151,147
2024-12-27	$41.01	$41.51	$40.39	$40.67	$40.67	184,564
2024-12-26	$41.08	$41.44	$40.75	$41.37	$41.37	143,432
2024-12-24	$40.95	$41.39	$40.83	$41.11	$41.11	125,260
2024-12-23	$40.67	$41.24	$40.06	$41.04	$41.04	265,596
2024-12-20	$40.48	$41.74	$40.42	$40.78	$40.78	1,459,291
2024-12-19	$42.22	$42.94	$40.99	$41.22	$41.22	446,626
2024-12-18	$43.78	$46.00	$41.52	$42.14	$42.14	1,033,790
2024-12-17	$38.50	$38.64	$37.88	$38.20	$38.20	423,147
2024-12-16	$39.11	$39.11	$38.31	$38.68	$38.68	239,552
2024-12-13	$39.07	$39.35	$38.63	$39.24	$39.24	230,131
2024-12-12	$40.49	$40.51	$38.98	$39.28	$39.11	208,916
2024-12-11	$41.21	$41.37	$40.72	$40.86	$40.68	166,883
2024-12-10	$41.43	$41.48	$40.48	$40.91	$40.73	189,040
2024-12-09	$41.53	$42.35	$41.07	$41.50	$41.32	171,853
2024-12-06	$41.39	$41.60	$40.68	$40.83	$40.65	166,351
2024-12-05	$41.34	$41.70	$40.38	$40.89	$40.71	160,670
2024-12-04	$41.36	$41.68	$40.86	$41.55	$41.37	177,983
2024-12-03	$41.81	$41.81	$40.87	$41.38	$41.20	128,105
2024-12-02	$41.06	$42.04	$40.73	$41.86	$41.68	187,357
2024-11-29	$41.23	$41.36	$40.60	$40.92	$40.74	76,094
2024-11-27	$40.63	$41.39	$40.34	$40.63	$40.45	105,969
2024-11-26	$40.78	$40.79	$39.89	$40.17	$40.00	169,051
2024-11-25	$40.83	$42.11	$40.83	$41.09	$40.91	236,610
2024-11-22	$39.75	$40.66	$39.70	$40.42	$40.25	127,928
2024-11-21	$38.80	$39.93	$38.80	$39.57	$39.40	163,187
2024-11-20	$38.51	$38.63	$38.24	$38.61	$38.44	151,499
2024-11-19	$38.80	$39.12	$38.36	$38.51	$38.34	133,960
2024-11-18	$40.27	$40.47	$39.54	$39.64	$39.47	112,650
2024-11-15	$40.91	$40.91	$39.99	$40.07	$39.90	157,080
2024-11-14	$40.94	$41.11	$40.23	$40.74	$40.56	159,842
2024-11-13	$41.80	$41.95	$40.76	$40.87	$40.69	163,292
2024-11-12	$42.28	$42.38	$41.41	$41.59	$41.41	174,360
2024-11-11	$42.67	$43.18	$42.21	$42.87	$42.69	186,629
2024-11-08	$42.29	$42.89	$41.99	$42.40	$42.22	213,537
2024-11-07	$43.28	$43.28	$42.06	$42.44	$42.26	206,546
2024-11-06	$41.27	$44.49	$40.61	$43.42	$43.23	479,315
2024-11-05	$38.52	$39.31	$38.52	$39.31	$39.14	217,658
2024-11-04	$38.68	$39.65	$38.52	$38.71	$38.54	152,013
2024-11-01	$38.56	$38.95	$38.47	$38.82	$38.65	170,571
2024-10-31	$38.71	$38.99	$38.27	$38.30	$38.13	150,053
2024-10-30	$38.85	$40.12	$38.85	$39.04	$38.87	151,713
2024-10-29	$39.31	$39.42	$38.79	$39.06	$38.89	180,323
2024-10-28	$39.17	$39.85	$39.17	$39.78	$39.61	214,008
2024-10-25	$38.83	$39.31	$38.70	$38.82	$38.65	222,318
2024-10-24	$38.91	$39.01	$38.31	$38.60	$38.43	251,741
2024-10-23	$39.58	$39.70	$38.77	$38.79	$38.62	209,549
2024-10-22	$41.02	$41.15	$39.90	$39.90	$39.73	285,777
2024-10-21	$41.96	$42.08	$41.23	$41.24	$41.06	225,981
2024-10-18	$41.88	$41.88	$41.08	$41.81	$41.81	318,928
2024-10-17	$40.89	$41.78	$40.80	$41.66	$41.66	323,762
2024-10-16	$41.00	$41.69	$40.66	$41.03	$41.03	316,790
2024-10-15	$40.72	$41.37	$40.29	$40.31	$40.31	341,371
2024-10-14	$40.11	$40.56	$39.86	$40.35	$40.35	253,180
2024-10-11	$39.24	$40.46	$39.24	$40.28	$40.28	154,307
2024-10-10	$39.10	$39.67	$38.89	$39.24	$39.24	268,841
2024-10-09	$40.50	$40.79	$39.23	$39.59	$39.59	385,197
2024-10-08	$41.60	$41.80	$41.01	$41.61	$41.61	188,117
2024-10-07	$41.49	$41.91	$41.00	$41.78	$41.78	206,495
2024-10-04	$41.99	$42.10	$41.21	$41.85	$41.85	190,609
2024-10-03	$40.89	$41.29	$40.43	$41.08	$41.08	275,029
2024-10-02	$41.02	$41.49	$40.84	$41.36	$41.36	244,862
2024-10-01	$41.20	$41.59	$40.33	$41.16	$41.16	342,746
2024-09-30	$40.48	$41.62	$40.41	$41.45	$41.45	362,063
2024-09-27	$40.74	$41.95	$40.54	$40.83	$40.83	356,828
2024-09-26	$43.32	$43.45	$40.04	$40.07	$40.07	477,680
2024-09-25	$43.72	$46.51	$42.74	$42.74	$42.74	858,867
2024-09-24	$44.81	$45.59	$44.43	$45.29	$45.29	800,613
2024-09-23	$46.41	$46.60	$44.03	$44.51	$44.51	410,509
2024-09-20	$46.42	$46.49	$45.39	$45.88	$45.88	1,743,895
2024-09-19	$46.87	$47.00	$45.76	$46.55	$46.55	246,497
2024-09-18	$45.92	$46.82	$45.12	$45.37	$45.37	284,015
2024-09-17	$45.85	$46.39	$45.27	$45.70	$45.70	227,383
2024-09-16	$45.71	$46.08	$44.91	$45.17	$45.17	259,451
2024-09-13	$44.66	$45.96	$44.66	$45.24	$45.24	188,800
2024-09-12	$43.77	$44.23	$43.18	$44.21	$44.04	175,548
2024-09-11	$42.46	$43.48	$41.62	$43.36	$43.20	198,261
2024-09-10	$42.74	$42.86	$41.92	$42.69	$42.53	200,501
2024-09-09	$43.14	$43.65	$42.61	$42.92	$42.92	197,501
2024-09-06	$43.33	$44.10	$42.90	$42.97	$42.97	206,188
2024-09-05	$43.61	$43.88	$43.02	$43.35	$43.35	170,655
2024-09-04	$43.35	$43.89	$42.99	$43.37	$43.37	170,577
2024-09-03	$45.31	$45.46	$43.46	$43.62	$43.62	171,767
2024-08-30	$45.97	$46.14	$45.13	$45.80	$45.80	154,162
2024-08-29	$45.61	$46.11	$45.07	$45.57	$45.57	145,290
2024-08-28	$45.50	$46.07	$45.09	$45.11	$45.11	148,580
2024-08-27	$46.28	$46.28	$45.60	$45.93	$45.93	112,111
2024-08-26	$46.96	$47.43	$46.37	$46.47	$46.47	207,297
2024-08-23	$45.31	$47.19	$44.93	$46.36	$46.36	167,857
2024-08-22	$45.53	$45.56	$44.85	$44.91	$44.91	130,944
2024-08-21	$44.83	$45.58	$44.59	$45.43	$45.43	119,003
2024-08-20	$44.54	$44.83	$44.31	$44.37	$44.37	149,169
2024-08-19	$44.42	$45.30	$44.41	$44.72	$44.72	173,385
2024-08-16	$44.23	$44.72	$44.17	$44.20	$44.20	146,409
2024-08-15	$44.50	$44.99	$44.06	$44.39	$44.39	168,359
2024-08-14	$43.96	$43.96	$43.00	$43.21	$43.21	153,750
2024-08-13	$43.74	$43.90	$42.97	$43.72	$43.72	163,266
2024-08-12	$43.84	$43.84	$42.77	$43.23	$43.23	189,746
2024-08-09	$44.34	$44.38	$43.69	$43.92	$43.92	156,996
2024-08-08	$44.56	$44.93	$43.90	$44.00	$44.00	178,645
2024-08-07	$45.77	$45.77	$43.92	$44.09	$44.09	168,222
2024-08-06	$44.89	$45.90	$44.55	$45.09	$45.09	168,557
2024-08-05	$43.67	$45.36	$43.45	$45.01	$45.01	233,389
2024-08-02	$46.01	$46.51	$45.48	$46.01	$46.01	183,657
2024-08-01	$49.63	$49.79	$46.94	$47.71	$47.71	225,079
2024-07-31	$50.04	$51.50	$49.27	$49.91	$49.91	252,113
2024-07-30	$50.67	$50.93	$49.15	$49.69	$49.69	295,007
2024-07-29	$50.91	$51.22	$50.16	$50.62	$50.62	191,343
2024-07-26	$49.21	$51.11	$49.21	$50.80	$50.80	254,578
2024-07-25	$48.81	$50.88	$48.45	$50.08	$50.08	206,247
2024-07-24	$49.73	$50.33	$48.42	$48.44	$48.44	227,148
2024-07-23	$48.61	$50.54	$48.29	$49.97	$49.97	243,528
2024-07-22	$48.96	$49.04	$47.93	$48.91	$48.91	202,197
2024-07-19	$49.29	$49.42	$48.21	$48.48	$48.48	255,859
2024-07-18	$49.02	$50.33	$48.66	$49.37	$49.37	186,564
2024-07-17	$49.42	$50.54	$49.05	$49.27	$49.27	291,464
2024-07-16	$48.01	$49.87	$48.01	$49.74	$49.74	243,502
2024-07-15	$48.32	$49.14	$47.55	$47.63	$47.63	332,119
2024-07-12	$47.00	$48.21	$47.00	$47.85	$47.85	305,195
2024-07-11	$44.64	$46.76	$44.33	$46.48	$46.48	375,481
2024-07-10	$43.33	$43.65	$43.07	$43.40	$43.40	205,039
2024-07-09	$43.66	$44.02	$43.06	$43.25	$43.25	250,879
2024-07-08	$44.71	$45.32	$43.81	$43.98	$43.98	342,185
2024-07-05	$46.16	$46.16	$44.27	$44.38	$44.38	359,820
2024-07-03	$45.34	$46.32	$45.34	$46.20	$46.20	131,721
2024-07-02	$44.84	$45.43	$44.46	$45.18	$45.18	398,347
2024-07-01	$47.54	$47.74	$45.15	$45.27	$45.27	427,992
2024-06-28	$47.45	$47.73	$46.60	$47.33	$47.33	1,679,119
2024-06-27	$47.98	$48.07	$46.16	$47.00	$47.00	664,196
2024-06-26	$46.48	$48.99	$46.15	$48.45	$48.45	794,403
2024-06-25	$51.01	$51.23	$49.86	$50.16	$50.16	437,480
2024-06-24	$50.88	$51.99	$50.45	$51.27	$51.27	332,447
2024-06-21	$50.68	$50.68	$49.36	$50.49	$50.49	1,169,075
2024-06-20	$51.56	$52.31	$50.42	$50.72	$50.72	406,382
2024-06-18	$52.18	$52.45	$51.41	$51.65	$51.65	315,929
2024-06-17	$50.89	$52.01	$50.89	$51.90	$51.90	268,463
2024-06-14	$51.79	$51.86	$50.92	$51.25	$51.25	246,066
2024-06-13	$52.49	$52.75	$51.32	$52.74	$52.58	249,042
2024-06-12	$53.91	$54.39	$52.49	$52.49	$52.33	240,872
2024-06-11	$52.30	$52.53	$51.57	$52.20	$52.04	192,513
2024-06-10	$52.92	$53.46	$52.54	$52.93	$52.77	181,648
2024-06-07	$53.09	$53.61	$52.90	$53.31	$53.14	145,789
2024-06-06	$54.12	$54.25	$53.37	$53.57	$53.40	122,378
2024-06-05	$53.52	$54.45	$52.81	$54.26	$54.09	200,771
2024-06-04	$55.24	$55.34	$53.31	$53.37	$53.20	245,344
2024-06-03	$56.70	$57.09	$55.35	$55.77	$55.60	279,602
2024-05-31	$56.88	$57.08	$56.27	$57.03	$57.03	158,921
2024-05-30	$56.35	$57.08	$56.14	$56.57	$56.57	163,816
2024-05-29	$56.64	$56.91	$55.88	$56.00	$56.00	128,132
2024-05-28	$57.09	$57.97	$56.58	$57.15	$57.15	153,823
2024-05-24	$56.77	$57.00	$56.15	$56.99	$56.99	131,233
2024-05-23	$56.61	$56.64	$55.68	$56.26	$56.26	208,136
2024-05-22	$58.27	$58.60	$56.24	$56.30	$56.30	222,890
2024-05-21	$58.02	$58.82	$57.76	$58.61	$58.61	154,695
2024-05-20	$58.42	$59.34	$58.12	$58.19	$58.19	205,798
2024-05-17	$59.43	$59.43	$58.26	$58.37	$58.37	158,856
2024-05-16	$59.59	$59.61	$58.97	$59.30	$59.30	134,616
2024-05-15	$60.29	$60.55	$59.51	$59.60	$59.60	142,525
2024-05-14	$59.91	$60.11	$59.36	$59.76	$59.76	140,092
2024-05-13	$59.28	$59.28	$58.57	$59.00	$59.00	204,208
2024-05-10	$59.28	$59.28	$58.57	$59.00	$59.00	155,345
2024-05-09	$58.70	$59.29	$58.37	$58.88	$58.88	155,476
2024-05-08	$58.29	$58.86	$57.93	$58.70	$58.70	196,377
2024-05-07	$60.71	$60.71	$58.38	$58.70	$58.70	382,412
2024-05-06	$59.82	$60.48	$59.52	$60.17	$60.17	184,280
2024-05-03	$59.42	$59.66	$58.82	$59.45	$59.45	188,823
2024-05-02	$58.25	$58.67	$57.58	$58.56	$58.56	186,505
2024-05-01	$57.29	$58.58	$56.83	$57.96	$57.96	262,984
2024-04-30	$57.83	$58.05	$56.89	$57.16	$57.16	251,041
2024-04-29	$58.62	$58.92	$57.97	$58.26	$58.26	205,678
2024-04-26	$57.72	$58.66	$57.50	$58.41	$58.41	147,464
2024-04-25	$58.25	$58.25	$56.88	$57.61	$57.61	276,529
2024-04-24	$59.54	$59.71	$58.10	$58.84	$58.84	194,425
2024-04-23	$57.57	$60.15	$57.57	$59.60	$59.60	317,525
2024-04-22	$57.49	$58.31	$57.03	$57.61	$57.61	180,393
2024-04-19	$57.11	$58.27	$56.74	$57.35	$57.35	237,409
2024-04-18	$58.44	$58.75	$56.88	$57.22	$57.22	207,466
2024-04-17	$58.33	$58.70	$57.52	$58.11	$58.11	243,961
2024-04-16	$57.49	$58.09	$56.87	$57.70	$57.70	143,975
2024-04-15	$58.81	$59.21	$57.42	$57.94	$57.94	163,053
2024-04-12	$58.68	$59.11	$57.95	$58.38	$58.38	190,506
2024-04-11	$59.49	$59.58	$59.00	$59.29	$59.29	198,902
2024-04-10	$59.56	$59.87	$58.42	$59.29	$59.29	189,494
2024-04-09	$61.69	$61.70	$60.22	$60.74	$60.74	136,939
2024-04-08	$62.20	$62.20	$61.20	$61.21	$61.21	158,688
2024-04-05	$59.94	$61.70	$59.94	$61.59	$61.59	273,047
2024-04-04	$60.62	$61.51	$59.79	$60.16	$60.16	210,010
2024-04-03	$58.95	$60.63	$58.52	$60.44	$60.44	252,851
2024-04-02	$60.54	$60.75	$58.42	$59.00	$59.00	424,932
2024-04-01	$62.18	$62.56	$60.72	$61.19	$61.19	337,508
2024-03-28	$61.92	$62.86	$61.60	$62.23	$62.23	257,843
2024-03-27	$61.10	$62.07	$61.02	$61.96	$61.96	268,455
2024-03-26	$62.68	$62.68	$60.21	$60.53	$60.53	303,531
2024-03-25	$64.74	$65.34	$61.89	$62.35	$62.35	285,027
2024-03-22	$66.37	$66.37	$63.11	$64.25	$64.25	393,458
2024-03-21	$63.61	$69.96	$61.02	$66.98	$66.98	822,221
2024-03-20	$63.73	$64.46	$62.51	$63.70	$63.70	362,006
2024-03-19	$63.27	$63.56	$62.29	$62.89	$62.89	311,726
2024-03-18	$63.57	$64.14	$62.88	$63.22	$63.22	364,067
2024-03-15	$61.27	$64.12	$61.27	$63.40	$63.40	1,494,923
2024-03-14	$62.60	$62.76	$60.78	$61.54	$61.54	315,057
2024-03-13	$62.67	$63.49	$62.26	$63.06	$62.90	271,587
2024-03-12	$62.19	$63.18	$61.84	$62.87	$62.71	235,515
2024-03-11	$62.90	$63.15	$60.82	$62.00	$61.84	317,306
2024-03-08	$64.66	$65.10	$62.81	$63.27	$63.11	231,547
2024-03-07	$63.80	$64.37	$62.72	$63.88	$63.71	243,573
2024-03-06	$63.42	$63.53	$62.00	$63.08	$62.92	221,537
2024-03-05	$62.12	$63.28	$61.68	$62.78	$62.62	200,694
2024-03-04	$63.11	$63.37	$61.83	$62.48	$62.32	217,711
2024-03-01	$62.40	$63.72	$62.40	$63.02	$62.86	197,871
2024-02-29	$61.84	$62.43	$60.87	$62.12	$61.96	279,549
2024-02-28	$61.47	$62.46	$61.36	$61.48	$61.32	163,632
2024-02-27	$62.51	$62.84	$61.13	$62.16	$62.00	233,937
2024-02-26	$64.20	$67.23	$61.55	$61.88	$61.72	605,630
2024-02-23	$62.46	$64.66	$62.24	$64.23	$64.06	466,685
2024-02-22	$62.46	$62.88	$61.79	$62.19	$62.03	193,064
2024-02-21	$62.80	$62.94	$61.34	$62.11	$61.95	220,931
2024-02-20	$61.03	$62.53	$60.76	$62.51	$62.35	231,110
2024-02-16	$62.13	$63.09	$61.76	$61.97	$61.81	168,651
2024-02-15	$59.71	$62.70	$59.71	$62.50	$62.34	315,809
2024-02-14	$60.05	$60.23	$58.26	$59.39	$59.24	301,518
2024-02-13	$60.41	$61.22	$58.71	$59.43	$59.28	485,884
2024-02-12	$62.37	$63.37	$62.25	$62.74	$62.58	314,167
2024-02-09	$58.04	$63.87	$57.98	$62.60	$62.60	911,846
2024-02-08	$57.85	$58.69	$57.85	$58.19	$58.19	221,391
2024-02-07	$57.33	$58.59	$57.25	$57.78	$57.78	233,914
2024-02-06	$57.50	$57.98	$56.74	$57.13	$57.13	199,223
2024-02-05	$58.00	$58.20	$56.95	$57.63	$57.63	205,164
2024-02-02	$58.65	$59.15	$58.21	$58.76	$58.76	210,493
2024-02-01	$57.78	$59.09	$57.42	$58.97	$58.97	288,711
2024-01-31	$57.87	$58.57	$56.98	$57.04	$57.04	227,646
2024-01-30	$56.18	$57.75	$56.18	$57.64	$57.64	224,002
2024-01-29	$56.61	$56.73	$55.97	$56.62	$56.62	177,623
2024-01-26	$56.00	$56.52	$55.74	$56.50	$56.50	235,802
2024-01-25	$54.99	$55.75	$54.17	$55.74	$55.74	269,575
2024-01-24	$54.59	$54.64	$53.83	$54.30	$54.30	222,236
2024-01-23	$54.62	$54.74	$53.50	$54.00	$54.00	315,963
2024-01-22	$53.85	$54.17	$51.21	$53.91	$53.91	556,013
2024-01-19	$53.90	$55.21	$53.00	$55.20	$55.20	332,603
2024-01-18	$53.06	$53.71	$52.59	$53.69	$53.69	187,461
2024-01-17	$52.39	$53.23	$52.28	$52.60	$52.60	242,149
2024-01-16	$53.50	$53.86	$52.86	$53.04	$53.04	202,413
2024-01-12	$54.46	$55.30	$53.73	$54.23	$54.23	210,450
2024-01-11	$54.92	$55.13	$53.80	$54.40	$54.40	292,885
2024-01-10	$54.42	$55.08	$54.03	$55.04	$55.04	216,775
2024-01-09	$55.19	$55.52	$54.26	$54.56	$54.56	317,087
2024-01-08	$55.53	$56.09	$55.17	$56.08	$56.08	258,621
2024-01-05	$54.60	$55.69	$54.57	$55.30	$55.30	325,385
2024-01-04	$55.40	$55.59	$54.32	$54.94	$54.94	323,079
2024-01-03	$56.31	$56.81	$55.42	$55.64	$55.64	444,060
2024-01-02	$57.13	$57.66	$55.90	$56.72	$56.72	389,569
2023-12-29	$58.36	$58.50	$57.25	$57.55	$57.55	287,162
2023-12-28	$58.40	$59.06	$57.79	$57.88	$57.88	270,604
2023-12-27	$58.78	$59.29	$58.00	$58.88	$58.88	265,452
2023-12-26	$58.60	$59.26	$57.96	$58.87	$58.87	237,610
2023-12-22	$58.52	$59.26	$57.84	$58.43	$58.43	303,098
2023-12-21	$57.82	$58.09	$56.91	$58.08	$58.08	373,786
2023-12-20	$58.55	$59.73	$56.81	$57.15	$57.15	657,691
2023-12-19	$57.17	$58.96	$56.70	$58.51	$58.51	620,384
2023-12-18	$57.49	$57.96	$55.90	$56.55	$56.55	651,004
2023-12-15	$56.33	$57.57	$55.55	$57.33	$57.33	5,607,108
2023-12-14	$56.47	$57.33	$55.36	$56.40	$56.40	686,996
2023-12-13	$53.22	$55.27	$53.06	$54.71	$54.71	619,486
2023-12-12	$52.30	$53.52	$51.87	$53.23	$53.23	521,422
2023-12-11	$50.68	$52.28	$50.30	$52.04	$52.04	471,639
2023-12-08	$51.68	$52.36	$50.62	$51.17	$51.17	430,432
2023-12-07	$51.50	$51.96	$50.56	$51.85	$51.85	573,521
2023-12-06	$51.75	$53.41	$51.00	$51.62	$51.62	568,855
2023-12-05	$49.72	$52.04	$49.34	$51.49	$51.49	808,397
2023-12-04	$45.39	$50.56	$45.26	$50.15	$50.15	738,072
2023-12-01	$47.11	$47.62	$45.51	$45.56	$45.56	1,151,644
2023-11-30	$71.12	$71.87	$70.08	$71.70	$71.70	584,538
2023-11-29	$69.86	$72.69	$69.86	$71.12	$71.12	6,479,301
2023-11-28	$69.17	$71.26	$68.93	$69.86	$69.86	725,300
2023-11-27	$66.31	$67.56	$65.65	$67.53	$67.53	158,617
2023-11-24	$65.56	$66.48	$65.56	$66.34	$66.34	61,865
2023-11-22	$66.59	$66.73	$65.80	$65.91	$65.91	177,411
2023-11-21	$66.00	$66.50	$65.79	$66.15	$66.15	147,098
2023-11-20	$65.84	$66.41	$65.45	$66.03	$66.03	133,550
2023-11-17	$65.34	$65.83	$64.87	$65.82	$65.82	156,878
2023-11-16	$65.35	$65.77	$64.47	$64.58	$64.58	203,401
2023-11-15	$65.99	$67.24	$65.36	$65.45	$65.45	200,697
2023-11-14	$64.58	$66.41	$63.60	$66.32	$66.32	229,702
2023-11-13	$63.09	$63.97	$62.88	$63.03	$62.73	131,273
2023-11-10	$62.45	$63.91	$62.36	$63.43	$63.13	156,280
2023-11-09	$62.50	$62.68	$61.83	$62.08	$61.78	117,430
2023-11-08	$61.92	$62.63	$61.40	$61.84	$61.54	131,708
2023-11-07	$62.23	$62.74	$61.86	$62.18	$61.88	90,504
2023-11-06	$63.66	$63.73	$62.58	$63.05	$62.75	145,623
2023-11-03	$64.25	$64.68	$63.35	$63.53	$63.22	185,213
2023-11-02	$63.01	$63.42	$62.75	$63.34	$63.04	195,892
2023-11-01	$61.38	$62.32	$60.95	$62.30	$62.00	167,489
2023-10-31	$61.28	$62.06	$61.18	$61.62	$61.32	132,529
2023-10-30	$61.82	$61.82	$61.09	$61.28	$60.99	110,762
2023-10-27	$60.80	$60.89	$59.81	$60.84	$60.55	146,477
2023-10-26	$60.12	$61.51	$60.07	$60.56	$60.27	148,111
2023-10-25	$59.65	$60.05	$59.38	$59.68	$59.39	134,884
2023-10-24	$59.90	$60.38	$59.58	$59.59	$59.30	149,595
2023-10-23	$59.94	$60.48	$59.01	$59.21	$58.93	323,506
2023-10-20	$59.80	$60.49	$59.77	$60.30	$60.30	270,485
2023-10-19	$60.33	$60.68	$59.71	$59.95	$59.95	275,590
2023-10-18	$61.39	$61.58	$60.29	$60.47	$60.47	265,466
2023-10-17	$61.56	$62.88	$61.56	$62.10	$62.10	252,266
2023-10-16	$62.50	$62.50	$61.50	$62.00	$62.00	297,887
2023-10-13	$61.76	$62.12	$61.07	$61.55	$61.55	280,791
2023-10-12	$60.80	$61.74	$59.56	$61.73	$61.73	516,542
2023-10-11	$61.06	$61.51	$60.40	$61.23	$61.23	228,330
2023-10-10	$60.95	$61.56	$60.67	$61.06	$61.06	287,648
2023-10-09	$60.32	$60.93	$58.86	$60.43	$60.43	198,973
2023-10-06	$59.79	$61.30	$59.71	$60.74	$60.74	305,223
2023-10-05	$60.86	$61.13	$59.10	$59.81	$59.81	304,740
2023-10-04	$60.68	$61.60	$60.49	$61.21	$61.21	201,912
2023-10-03	$61.60	$62.00	$60.30	$60.78	$60.78	281,241
2023-10-02	$61.18	$62.10	$60.72	$61.80	$61.80	278,910
2023-09-29	$62.26	$63.13	$61.48	$61.82	$61.82	453,121
2023-09-28	$66.21	$66.95	$60.13	$61.55	$61.55	1,156,687
2023-09-27	$68.91	$71.38	$68.91	$71.08	$71.08	427,414
2023-09-26	$69.19	$69.60	$68.18	$68.40	$68.40	249,444
2023-09-25	$68.20	$70.39	$68.20	$69.69	$69.69	199,607
2023-09-22	$67.68	$69.08	$67.26	$68.66	$68.66	262,357
2023-09-21	$67.76	$68.18	$67.24	$67.30	$67.30	194,360
2023-09-20	$68.82	$69.76	$68.14	$68.33	$68.33	244,387
2023-09-19	$69.10	$69.87	$68.67	$68.74	$68.74	273,029
2023-09-18	$68.64	$70.28	$68.41	$69.05	$69.05	197,168
2023-09-15	$70.25	$70.26	$67.79	$68.41	$68.41	682,928
2023-09-14	$70.70	$72.28	$70.38	$70.50	$70.50	350,498
2023-09-13	$71.87	$71.87	$69.18	$69.73	$69.41	274,500
2023-09-12	$72.34	$73.19	$71.78	$71.88	$71.56	197,590
2023-09-11	$72.61	$73.12	$72.30	$72.59	$72.26	284,386
2023-09-08	$72.66	$73.00	$71.55	$71.62	$71.62	118,482
2023-09-07	$73.79	$74.36	$72.21	$73.00	$73.00	157,553
2023-09-06	$74.47	$75.52	$73.48	$74.23	$74.23	133,506
2023-09-05	$76.35	$76.35	$73.73	$74.67	$74.67	148,510
2023-09-01	$76.10	$77.42	$75.97	$76.85	$76.85	101,618
2023-08-31	$75.97	$76.64	$75.23	$75.27	$75.27	142,108
2023-08-30	$75.98	$77.21	$75.64	$76.08	$76.08	181,489
2023-08-29	$73.97	$76.08	$73.64	$75.99	$75.99	133,181
2023-08-28	$73.18	$75.28	$73.18	$74.09	$74.09	188,160
2023-08-25	$72.41	$73.38	$71.57	$73.16	$73.16	175,069
2023-08-24	$71.96	$72.75	$71.55	$72.15	$72.15	128,484
2023-08-23	$72.01	$72.98	$71.80	$72.49	$72.49	108,999
2023-08-22	$72.32	$72.61	$71.68	$72.18	$72.18	115,218
2023-08-21	$72.02	$72.40	$71.25	$71.85	$71.85	114,840
2023-08-18	$71.49	$72.26	$71.31	$71.99	$71.99	192,615
2023-08-17	$72.66	$74.18	$71.89	$71.99	$71.99	187,934
2023-08-16	$71.17	$72.54	$71.17	$71.98	$71.98	183,563
2023-08-15	$71.37	$71.39	$70.23	$71.05	$71.05	146,278
2023-08-14	$70.33	$72.13	$69.85	$72.03	$72.03	178,644
2023-08-11	$69.95	$70.97	$69.72	$70.34	$70.34	164,419
2023-08-10	$71.17	$71.29	$69.59	$70.27	$70.27	109,805
2023-08-09	$70.61	$70.82	$70.04	$70.66	$70.66	112,750
2023-08-08	$71.01	$71.01	$69.29	$70.67	$70.67	159,658
2023-08-07	$71.73	$72.45	$71.48	$71.88	$71.88	190,106
2023-08-04	$73.07	$73.46	$71.34	$71.46	$71.46	153,058
2023-08-03	$72.85	$73.95	$72.07	$73.10	$73.10	131,031
2023-08-02	$73.41	$74.07	$72.78	$72.99	$72.99	158,616
2023-08-01	$73.85	$74.46	$73.32	$74.44	$74.44	151,225
2023-07-31	$74.30	$75.42	$74.13	$74.62	$74.62	141,404
2023-07-28	$74.10	$74.64	$73.37	$74.08	$74.08	130,460
2023-07-27	$74.68	$74.68	$73.10	$73.55	$73.55	148,616
2023-07-26	$73.55	$74.43	$73.18	$74.42	$74.42	180,162
2023-07-25	$72.42	$74.60	$71.80	$74.10	$74.10	200,971
2023-07-24	$71.33	$72.65	$71.33	$72.26	$72.26	130,841
2023-07-21	$72.10	$72.10	$71.10	$71.13	$71.13	131,985
2023-07-20	$71.87	$72.09	$71.02	$71.80	$71.80	139,569
2023-07-19	$71.70	$72.01	$70.75	$71.25	$71.25	161,733
2023-07-18	$70.77	$72.31	$70.77	$72.06	$72.06	160,836
2023-07-17	$70.17	$71.26	$70.14	$70.74	$70.74	152,087
2023-07-14	$71.00	$71.00	$69.36	$70.46	$70.46	190,355
2023-07-13	$71.60	$72.23	$70.81	$71.42	$71.42	138,191
2023-07-12	$70.99	$71.88	$70.56	$71.50	$71.50	244,814
2023-07-11	$69.09	$70.09	$68.26	$69.74	$69.74	218,811
2023-07-10	$67.67	$69.10	$67.14	$68.58	$68.58	164,687
2023-07-07	$68.06	$69.67	$67.81	$67.93	$67.93	234,234
2023-07-06	$67.25	$68.18	$66.43	$67.70	$67.70	249,222
2023-07-05	$68.86	$69.01	$67.36	$67.87	$67.87	256,375
2023-07-03	$69.09	$70.31	$68.92	$69.56	$69.56	145,900
2023-06-30	$69.67	$69.90	$68.05	$69.47	$69.47	513,711
2023-06-29	$66.00	$70.66	$65.76	$69.00	$69.00	821,263
2023-06-28	$62.00	$63.90	$61.06	$63.37	$63.37	340,443
2023-06-27	$61.63	$62.88	$61.06	$62.47	$62.47	159,271
2023-06-26	$60.47	$62.01	$60.47	$61.37	$61.37	185,008
2023-06-23	$60.23	$61.42	$59.96	$60.70	$60.70	347,935
2023-06-22	$61.00	$61.30	$59.92	$61.25	$61.25	171,136
2023-06-21	$60.05	$61.84	$59.80	$61.00	$61.00	164,437
2023-06-20	$60.66	$60.75	$59.75	$60.49	$60.49	124,612
2023-06-16	$62.97	$63.37	$60.59	$60.92	$60.92	300,925
2023-06-15	$61.09	$62.30	$61.02	$62.27	$62.27	110,447
2023-06-14	$62.98	$63.05	$61.06	$61.47	$61.47	125,352
2023-06-13	$61.80	$63.19	$61.80	$62.64	$62.33	120,424
2023-06-12	$60.87	$61.74	$60.54	$61.38	$61.07	95,254
2023-06-09	$61.45	$61.56	$60.51	$61.03	$60.72	121,324
2023-06-08	$62.44	$62.85	$60.84	$61.68	$61.37	174,609
2023-06-07	$61.02	$63.22	$61.02	$62.86	$62.54	210,668
2023-06-06	$58.53	$61.07	$58.53	$60.79	$60.79	127,325
2023-06-05	$58.99	$58.99	$57.39	$58.55	$58.55	104,900
2023-06-02	$58.42	$60.50	$58.36	$59.93	$59.93	207,533
2023-06-01	$56.39	$57.06	$55.92	$56.87	$56.87	97,205
2023-05-31	$56.99	$57.54	$55.73	$56.13	$56.13	133,108
2023-05-30	$58.06	$58.06	$57.01	$57.35	$57.35	76,873
2023-05-26	$57.78	$58.18	$57.35	$58.17	$58.17	85,894
2023-05-25	$56.87	$57.43	$56.55	$57.36	$57.36	88,226
2023-05-24	$57.97	$58.23	$57.00	$57.32	$57.32	100,903
2023-05-23	$57.67	$58.75	$56.93	$58.51	$58.51	164,291
2023-05-22	$57.78	$58.26	$57.40	$58.01	$58.01	95,108
2023-05-19	$59.21	$59.60	$57.30	$57.65	$57.65	117,782
2023-05-18	$56.48	$57.67	$56.23	$57.55	$57.55	87,336
2023-05-17	$55.75	$57.17	$55.28	$56.86	$56.86	118,011
2023-05-16	$55.48	$55.82	$55.08	$55.21	$55.21	82,324
2023-05-15	$56.30	$56.62	$55.77	$55.87	$55.87	88,439
2023-05-12	$56.26	$56.66	$55.90	$55.98	$55.98	106,236
2023-05-11	$55.69	$56.41	$55.59	$55.98	$55.98	88,629
2023-05-10	$58.14	$58.14	$55.73	$56.81	$56.81	129,192
2023-05-09	$57.10	$57.94	$56.52	$57.21	$57.21	147,055
2023-05-08	$58.56	$58.63	$57.00	$57.45	$57.45	147,034
2023-05-05	$57.09	$58.91	$57.09	$58.24	$58.24	181,886
2023-05-04	$57.60	$57.63	$55.67	$56.22	$56.22	129,340
2023-05-03	$59.10	$59.58	$57.82	$57.96	$57.96	163,807
2023-05-02	$58.80	$59.00	$57.28	$58.80	$58.80	209,310
2023-05-01	$59.43	$60.29	$58.83	$59.27	$59.27	107,885
2023-04-28	$59.11	$59.88	$59.07	$59.39	$59.39	110,661
2023-04-27	$58.57	$59.68	$58.07	$59.61	$59.61	146,247
2023-04-26	$59.25	$59.68	$57.92	$58.37	$58.37	132,635
2023-04-25	$60.24	$60.70	$59.25	$59.85	$59.85	132,073
2023-04-24	$61.12	$61.87	$60.92	$61.55	$61.55	86,456
2023-04-21	$61.77	$61.98	$60.08	$61.25	$61.25	102,404
2023-04-20	$61.37	$62.95	$61.37	$61.90	$61.90	101,893
2023-04-19	$61.90	$62.23	$61.35	$62.08	$62.08	82,823
2023-04-18	$62.39	$62.45	$61.65	$62.24	$62.24	112,449
2023-04-17	$61.38	$62.18	$61.03	$61.91	$61.91	101,545
2023-04-14	$61.95	$62.49	$60.57	$61.22	$61.22	146,104
2023-04-13	$61.98	$62.44	$61.53	$61.96	$61.96	130,265
2023-04-12	$62.81	$62.81	$61.40	$61.47	$61.47	159,249
2023-04-11	$62.26	$62.87	$61.47	$62.39	$62.39	179,691
2023-04-10	$60.89	$62.53	$60.89	$61.61	$61.61	189,474
2023-04-06	$61.09	$61.42	$60.10	$60.90	$60.90	134,883
2023-04-05	$61.46	$61.93	$60.36	$60.76	$60.76	155,171
2023-04-04	$64.65	$64.65	$61.44	$62.23	$62.23	210,495
2023-04-03	$64.64	$65.17	$63.58	$64.76	$64.76	194,447
2023-03-31	$63.71	$64.75	$63.33	$64.65	$64.65	236,806
2023-03-30	$63.99	$64.31	$63.05	$63.09	$63.09	246,905
2023-03-29	$63.81	$63.85	$62.79	$63.66	$63.66	228,261
2023-03-28	$62.73	$63.38	$62.28	$62.95	$62.95	189,778
2023-03-27	$63.44	$63.64	$62.57	$62.72	$62.72	264,059
2023-03-24	$61.13	$62.80	$60.95	$62.72	$62.72	448,527
2023-03-23	$57.44	$63.24	$55.89	$61.34	$61.34	734,318
2023-03-22	$54.65	$55.09	$53.06	$53.13	$53.13	171,176
2023-03-21	$54.21	$55.28	$54.08	$54.52	$54.52	164,111
2023-03-20	$52.80	$53.86	$52.66	$53.37	$53.37	204,747
2023-03-17	$53.51	$53.51	$51.87	$52.12	$52.12	703,977
2023-03-16	$52.05	$54.30	$51.76	$53.98	$53.98	190,699
2023-03-15	$53.68	$54.18	$51.80	$53.14	$53.14	237,881
2023-03-14	$57.32	$57.32	$55.28	$55.96	$55.96	203,286
2023-03-13	$54.61	$56.16	$53.74	$55.02	$54.72	214,928
2023-03-10	$57.81	$57.81	$55.23	$56.10	$56.10	253,486
2023-03-09	$60.38	$60.65	$58.01	$58.11	$58.11	191,883
2023-03-08	$60.56	$60.76	$59.31	$60.41	$60.41	215,628
2023-03-07	$60.86	$61.74	$60.17	$60.26	$60.26	162,874
2023-03-06	$62.49	$63.10	$60.77	$61.06	$61.06	193,372
2023-03-03	$62.30	$62.83	$61.46	$62.64	$62.64	120,921
2023-03-02	$60.53	$61.85	$60.15	$61.84	$61.84	112,903
2023-03-01	$60.66	$61.52	$60.51	$61.20	$61.20	109,050
2023-02-28	$59.96	$61.11	$59.83	$60.44	$60.44	183,647
2023-02-27	$59.89	$60.67	$59.61	$59.85	$59.85	89,328
2023-02-24	$58.29	$59.23	$57.48	$59.22	$59.22	111,862
2023-02-23	$59.54	$60.21	$58.43	$59.37	$59.37	124,172
2023-02-22	$58.70	$59.53	$58.61	$59.30	$59.30	137,865
2023-02-21	$60.66	$61.23	$58.81	$58.89	$58.89	143,002
2023-02-17	$60.48	$61.32	$59.92	$61.02	$61.02	150,015
2023-02-16	$60.30	$61.28	$60.03	$60.22	$60.22	299,580
2023-02-15	$60.00	$61.13	$59.46	$60.86	$60.86	98,611
2023-02-14	$59.51	$61.18	$58.91	$60.81	$60.81	110,374
2023-02-13	$58.56	$60.04	$58.04	$60.01	$60.01	105,704
2023-02-10	$57.99	$58.76	$57.79	$58.57	$58.57	67,356
2023-02-09	$59.63	$60.06	$57.99	$58.48	$58.48	161,296
2023-02-08	$60.66	$60.66	$58.76	$58.98	$58.98	182,982
2023-02-07	$60.16	$61.48	$59.95	$61.28	$61.28	184,918
2023-02-06	$60.97	$60.97	$59.73	$60.30	$60.30	160,826
2023-02-03	$59.84	$62.81	$59.84	$61.68	$61.68	240,442
2023-02-02	$58.83	$60.98	$58.83	$60.26	$60.26	242,135
2023-02-01	$56.58	$59.18	$56.58	$58.64	$58.64	195,444
2023-01-31	$55.06	$56.87	$55.05	$56.87	$56.87	184,206
2023-01-30	$55.06	$56.16	$55.05	$55.19	$55.19	106,416
2023-01-27	$55.30	$55.94	$55.00	$55.70	$55.70	99,076
2023-01-26	$54.54	$55.84	$54.11	$55.81	$55.81	115,894
2023-01-25	$52.68	$54.48	$52.56	$54.34	$54.34	88,436
2023-01-24	$52.88	$53.39	$52.61	$53.20	$53.20	63,497
2023-01-23	$53.27	$53.66	$52.37	$53.00	$53.00	89,718
2023-01-20	$52.44	$53.66	$51.75	$53.48	$53.48	138,219
2023-01-19	$51.87	$52.74	$51.43	$52.25	$52.25	121,819
2023-01-18	$53.56	$54.74	$52.39	$52.41	$52.41	141,452
2023-01-17	$54.78	$55.31	$53.20	$53.29	$53.29	120,353
2023-01-13	$55.06	$55.44	$54.55	$54.99	$54.99	131,298
2023-01-12	$54.99	$55.65	$54.48	$55.25	$55.25	185,269
2023-01-11	$54.18	$54.71	$53.86	$54.60	$54.60	185,690
2023-01-10	$51.41	$53.97	$50.88	$53.75	$53.75	181,336
2023-01-09	$52.90	$52.90	$50.95	$51.26	$51.26	187,424
2023-01-06	$50.71	$52.83	$50.69	$52.09	$52.09	219,054
2023-01-05	$48.90	$50.21	$48.22	$49.98	$49.98	207,676
2023-01-04	$49.92	$50.20	$48.81	$49.12	$49.12	233,527
2023-01-03	$50.16	$50.53	$48.82	$49.13	$49.13	142,962
2022-12-30	$49.25	$50.10	$49.00	$49.71	$49.71	135,562
2022-12-29	$48.77	$50.01	$48.61	$49.62	$49.62	208,847
2022-12-28	$49.99	$50.24	$48.16	$48.17	$48.17	152,789
2022-12-27	$49.70	$50.43	$49.32	$49.99	$49.99	116,446
2022-12-23	$49.99	$50.00	$49.20	$49.58	$49.58	117,483
2022-12-22	$51.41	$51.41	$48.72	$49.68	$49.68	221,788
2022-12-21	$49.35	$53.63	$49.01	$51.86	$51.86	314,088
2022-12-20	$50.81	$51.96	$50.75	$51.48	$51.48	184,265
2022-12-19	$51.49	$52.46	$50.00	$50.28	$50.28	171,944
2022-12-16	$48.97	$51.79	$48.89	$51.30	$51.30	1,085,742
2022-12-15	$51.75	$51.75	$49.15	$49.89	$49.89	185,526
2022-12-14	$52.35	$53.17	$51.43	$52.53	$52.53	214,573
2022-12-13	$54.00	$54.00	$51.91	$52.54	$52.23	505,529
2022-12-12	$51.94	$52.83	$51.14	$52.68	$52.37	241,367
2022-12-09	$54.06	$54.37	$52.04	$52.08	$51.77	137,658
2022-12-08	$55.94	$56.11	$54.23	$54.27	$53.95	169,611
2022-12-07	$55.22	$56.08	$54.47	$55.28	$54.96	148,506
2022-12-06	$55.63	$55.95	$54.86	$55.22	$54.90	172,802
2022-12-05	$56.29	$56.36	$54.79	$55.52	$55.52	136,198
2022-12-02	$55.07	$57.39	$55.07	$56.92	$56.92	129,545
2022-12-01	$56.72	$57.32	$56.09	$56.29	$56.29	141,647
2022-11-30	$56.28	$56.78	$55.07	$56.74	$56.74	169,864
2022-11-29	$56.20	$56.82	$55.73	$56.15	$56.15	94,960
2022-11-28	$56.32	$56.51	$55.34	$55.84	$55.84	152,656
2022-11-25	$56.51	$57.22	$56.51	$56.67	$56.67	40,985
2022-11-23	$57.00	$57.49	$55.68	$56.61	$56.61	86,654
2022-11-22	$57.00	$57.89	$57.00	$57.42	$57.42	117,924
2022-11-21	$55.14	$56.92	$55.13	$56.87	$56.87	140,867
2022-11-18	$56.78	$56.78	$54.83	$55.70	$55.70	168,412
2022-11-17	$54.24	$56.00	$53.89	$55.92	$55.92	207,023
2022-11-16	$56.00	$56.36	$54.80	$55.47	$55.47	168,986
2022-11-15	$57.85	$57.85	$55.85	$56.46	$56.46	214,832
2022-11-14	$54.56	$58.29	$54.56	$57.29	$57.29	214,914
2022-11-11	$55.19	$56.15	$54.61	$55.33	$55.33	189,378
2022-11-10	$52.30	$54.65	$52.08	$54.50	$54.50	137,322
2022-11-09	$52.39	$52.39	$50.41	$50.77	$50.77	141,950
2022-11-08	$52.30	$53.58	$51.34	$52.79	$52.79	181,607
2022-11-07	$51.25	$52.23	$50.64	$52.09	$52.09	193,403
2022-11-04	$48.92	$51.24	$48.77	$50.60	$50.60	140,768
2022-11-03	$46.57	$47.89	$46.39	$47.40	$47.40	129,405
2022-11-02	$48.70	$49.93	$47.22	$47.28	$47.28	173,730
2022-11-01	$48.63	$49.41	$47.79	$49.01	$49.01	154,187
2022-10-31	$46.30	$47.82	$46.26	$47.56	$47.56	133,467
2022-10-28	$46.22	$46.93	$45.69	$46.83	$46.83	120,545
2022-10-27	$46.67	$47.36	$46.07	$46.38	$46.38	144,292
2022-10-26	$46.94	$48.02	$45.87	$46.55	$46.55	154,711
2022-10-25	$45.41	$47.09	$45.12	$46.32	$46.32	167,441
2022-10-24	$45.50	$46.13	$45.24	$46.07	$46.07	168,916
2022-10-21	$43.24	$45.92	$43.13	$45.61	$45.61	201,525
2022-10-20	$43.03	$44.33	$42.66	$42.87	$42.87	125,253
2022-10-19	$44.05	$44.44	$42.52	$43.14	$43.14	167,827
2022-10-18	$44.98	$45.50	$43.98	$44.39	$44.39	198,485
2022-10-17	$43.45	$44.10	$43.43	$44.04	$44.04	177,109
2022-10-14	$44.04	$44.26	$42.22	$42.44	$42.44	137,448
2022-10-13	$41.90	$44.17	$41.67	$44.00	$44.00	269,679
2022-10-12	$42.92	$43.36	$42.25	$42.83	$42.83	135,832
2022-10-11	$42.63	$43.89	$42.63	$43.13	$43.13	155,577
2022-10-10	$42.70	$43.53	$42.26	$43.19	$43.19	153,584
2022-10-07	$42.54	$42.54	$41.61	$42.24	$42.24	171,117
2022-10-06	$43.42	$44.14	$42.46	$42.86	$42.86	186,375
2022-10-05	$44.06	$44.83	$43.57	$44.11	$44.11	191,052
2022-10-04	$43.40	$45.13	$43.27	$45.11	$45.11	331,101
2022-10-03	$38.96	$42.44	$38.53	$42.36	$42.36	517,147
2022-09-30	$42.50	$42.68	$38.01	$38.14	$38.14	653,140
2022-09-29	$48.02	$49.90	$42.78	$42.99	$42.99	512,492
2022-09-28	$48.31	$49.59	$48.14	$49.10	$49.10	198,223
2022-09-27	$48.15	$49.09	$47.74	$48.19	$48.19	187,128
2022-09-26	$47.70	$48.76	$47.17	$47.47	$47.47	155,074
2022-09-23	$48.22	$48.23	$47.40	$48.16	$48.16	147,074
2022-09-22	$51.16	$51.16	$49.33	$49.38	$49.38	177,544
2022-09-21	$52.04	$52.61	$50.37	$50.38	$50.38	211,042
2022-09-20	$51.92	$51.92	$51.02	$51.52	$51.52	164,476
2022-09-19	$50.48	$53.01	$50.48	$52.59	$52.59	180,328
2022-09-16	$50.30	$51.42	$50.12	$51.25	$51.25	912,975
2022-09-15	$50.58	$51.71	$50.44	$51.02	$51.02	231,316
2022-09-14	$51.46	$51.46	$49.64	$50.47	$50.47	256,153
2022-09-13	$52.35	$53.09	$51.64	$51.99	$51.99	288,222
2022-09-12	$52.80	$54.23	$52.48	$53.53	$53.53	223,813
2022-09-09	$50.68	$52.21	$50.68	$52.04	$52.04	155,214
2022-09-08	$49.65	$50.09	$49.01	$49.94	$49.94	144,085
2022-09-07	$48.91	$50.24	$48.72	$50.07	$50.07	144,007
2022-09-06	$49.73	$49.73	$48.67	$49.32	$49.32	178,055
2022-09-02	$50.51	$51.01	$49.07	$49.36	$49.36	151,875
2022-09-01	$50.52	$50.52	$49.27	$49.93	$49.93	184,679
2022-08-31	$52.40	$52.40	$50.87	$50.99	$50.99	133,555
2022-08-30	$53.70	$53.70	$51.81	$52.21	$52.21	131,544
2022-08-29	$53.76	$55.24	$53.56	$53.98	$53.98	106,587
2022-08-26	$55.64	$55.92	$54.53	$54.53	$54.53	178,646
2022-08-25	$54.61	$55.84	$54.61	$55.47	$55.47	155,076
2022-08-24	$53.63	$54.68	$53.61	$54.55	$54.55	112,838
2022-08-23	$53.31	$54.61	$53.31	$53.73	$53.73	108,815
2022-08-22	$53.30	$53.58	$52.80	$53.08	$53.08	131,317
2022-08-19	$54.40	$54.63	$53.75	$54.29	$54.29	140,102
2022-08-18	$55.31	$55.46	$54.37	$54.95	$54.95	135,201
2022-08-17	$54.68	$55.58	$54.09	$54.90	$54.90	114,236
2022-08-16	$54.74	$56.26	$54.63	$55.40	$55.40	120,238
2022-08-15	$53.88	$54.60	$53.20	$54.47	$54.47	110,207
2022-08-12	$54.02	$55.41	$52.66	$54.95	$54.95	134,342
2022-08-11	$54.00	$54.74	$53.69	$53.77	$53.77	159,298
2022-08-10	$53.56	$53.94	$52.75	$53.81	$53.81	148,242
2022-08-09	$52.26	$52.49	$51.46	$52.44	$52.44	130,843
2022-08-08	$52.33	$52.86	$51.54	$52.24	$52.24	197,614
2022-08-05	$50.21	$51.77	$50.21	$51.55	$51.55	119,786
2022-08-04	$50.89	$51.26	$50.46	$50.90	$50.90	136,248
2022-08-03	$50.53	$51.06	$49.55	$50.62	$50.62	134,587
2022-08-02	$51.30	$51.49	$50.21	$50.44	$50.44	137,119
2022-08-01	$50.49	$51.93	$50.13	$51.80	$51.80	157,348
2022-07-29	$50.21	$51.80	$49.43	$51.21	$51.21	163,101
2022-07-28	$48.93	$49.87	$48.44	$49.81	$49.81	285,474
2022-07-27	$47.02	$49.19	$46.68	$48.89	$48.89	197,513
2022-07-26	$45.46	$46.94	$45.40	$46.90	$46.90	176,709
2022-07-25	$45.61	$46.10	$45.19	$45.90	$45.90	192,973
2022-07-22	$46.72	$46.92	$44.70	$45.11	$45.11	202,710
2022-07-21	$46.04	$46.34	$45.54	$46.25	$46.25	204,069
2022-07-20	$46.72	$46.82	$45.99	$46.51	$46.51	173,978
2022-07-19	$44.71	$46.71	$44.66	$46.58	$46.58	142,119
2022-07-18	$44.74	$45.26	$43.89	$43.94	$43.94	142,958
2022-07-15	$45.27	$45.27	$43.52	$44.23	$44.23	158,192
2022-07-14	$44.13	$44.57	$43.58	$44.56	$44.56	144,207
2022-07-13	$44.12	$45.45	$43.96	$45.29	$45.29	169,376
2022-07-12	$43.17	$45.36	$43.17	$45.05	$45.05	172,876
2022-07-11	$43.09	$43.96	$42.85	$43.44	$43.44	134,295
2022-07-08	$44.19	$44.19	$42.98	$43.48	$43.48	179,049
2022-07-07	$44.78	$45.12	$43.96	$43.98	$43.98	188,111
2022-07-06	$43.86	$44.40	$42.09	$43.99	$43.99	277,634
2022-07-05	$43.02	$44.32	$41.85	$44.31	$44.31	268,461
2022-07-01	$43.77	$45.21	$42.94	$44.02	$44.02	173,651
2022-06-30	$43.78	$44.72	$43.17	$44.10	$44.10	205,348
2022-06-29	$45.80	$45.90	$43.98	$44.73	$44.73	220,855
2022-06-28	$47.16	$47.47	$45.44	$45.55	$45.55	441,448
2022-06-27	$47.13	$47.35	$45.62	$46.61	$46.61	293,430
2022-06-24	$44.22	$46.44	$43.93	$46.39	$46.39	616,559
2022-06-23	$41.50	$44.45	$41.09	$44.08	$44.08	438,247
2022-06-22	$39.49	$41.15	$39.14	$40.41	$40.41	424,527
2022-06-21	$41.50	$41.91	$40.53	$40.96	$40.96	219,695
2022-06-17	$39.96	$40.67	$39.48	$40.41	$40.41	572,828
2022-06-16	$41.35	$41.40	$39.46	$39.70	$39.70	211,269
2022-06-15	$42.29	$42.79	$41.41	$42.44	$42.44	190,273
2022-06-14	$41.68	$42.39	$41.13	$41.41	$41.41	235,639
2022-06-13	$42.15	$42.78	$41.66	$41.99	$41.71	261,250
2022-06-10	$43.61	$44.25	$43.10	$43.65	$43.36	182,266
2022-06-09	$45.56	$45.97	$44.57	$44.62	$44.32	206,475
2022-06-08	$47.70	$47.74	$45.90	$46.14	$45.83	140,848
2022-06-07	$46.55	$48.37	$46.31	$48.27	$47.95	192,838
2022-06-06	$47.28	$47.28	$46.61	$47.21	$46.89	136,215
2022-06-03	$47.88	$48.04	$46.23	$46.78	$46.47	170,023
2022-06-02	$47.18	$48.47	$47.18	$48.27	$47.95	231,179
2022-06-01	$46.81	$46.84	$45.13	$46.68	$46.37	228,563
2022-05-31	$46.60	$47.28	$45.45	$46.64	$46.33	261,494
2022-05-27	$46.55	$47.31	$46.13	$47.16	$46.84	124,855
2022-05-26	$45.19	$46.53	$45.13	$46.01	$45.70	145,922
2022-05-25	$43.54	$45.07	$43.54	$44.85	$44.55	133,951
2022-05-24	$43.02	$43.93	$42.43	$43.76	$43.47	178,562
2022-05-23	$43.79	$43.90	$42.75	$43.45	$43.16	288,294
2022-05-20	$44.73	$44.73	$42.04	$43.06	$42.77	183,635
2022-05-19	$43.76	$44.98	$42.63	$44.05	$43.75	308,716
2022-05-18	$45.49	$46.47	$44.08	$44.25	$43.95	239,646
2022-05-17	$45.03	$45.57	$44.56	$45.45	$45.14	156,891
2022-05-16	$44.07	$44.66	$43.33	$43.87	$43.58	173,503
2022-05-13	$43.64	$44.71	$43.42	$43.99	$43.69	204,764
2022-05-12	$42.02	$43.20	$41.50	$43.18	$42.89	244,160
2022-05-11	$43.49	$44.23	$42.04	$42.23	$41.95	172,317
2022-05-10	$44.79	$44.94	$42.36	$43.13	$42.84	229,119
2022-05-09	$44.84	$45.35	$43.82	$44.12	$43.82	219,506
2022-05-06	$46.95	$46.95	$45.10	$45.78	$45.47	287,621
2022-05-05	$48.23	$48.74	$46.03	$47.01	$46.69	238,351
2022-05-04	$47.68	$48.77	$46.66	$48.62	$48.29	186,849
2022-05-03	$47.15	$48.68	$46.86	$47.91	$47.59	214,093
2022-05-02	$47.78	$48.26	$46.13	$47.38	$47.06	233,541
2022-04-29	$49.79	$50.37	$47.30	$47.57	$47.25	245,500
2022-04-28	$49.06	$49.86	$47.70	$49.79	$49.46	233,880
2022-04-27	$49.98	$50.21	$48.32	$48.62	$48.29	253,541
2022-04-26	$52.14	$52.14	$49.43	$49.63	$49.30	269,758
2022-04-25	$53.12	$53.43	$50.43	$52.47	$52.12	289,884
2022-04-22	$55.45	$55.61	$53.56	$53.89	$53.53	247,348
2022-04-21	$58.54	$58.64	$55.35	$55.77	$55.40	307,020
2022-04-20	$57.04	$58.05	$56.62	$57.63	$57.24	325,853
2022-04-19	$54.07	$57.05	$53.51	$56.90	$56.52	303,154
2022-04-18	$53.47	$54.70	$53.44	$54.21	$53.85	264,384
2022-04-14	$52.89	$54.44	$52.89	$53.61	$53.25	266,762
2022-04-13	$51.45	$52.86	$51.07	$52.83	$52.48	203,049
2022-04-12	$51.07	$52.26	$50.86	$51.07	$50.73	247,764
2022-04-11	$49.69	$51.44	$49.60	$50.45	$50.11	282,840
2022-04-08	$50.27	$50.67	$49.59	$49.69	$49.36	233,380
2022-04-07	$49.91	$50.26	$48.30	$49.92	$49.58	315,702
2022-04-06	$50.39	$50.72	$49.25	$49.83	$49.50	287,842
2022-04-05	$51.49	$52.26	$50.62	$50.74	$50.40	245,135
2022-04-04	$51.05	$52.24	$50.25	$51.83	$51.48	230,946
2022-04-01	$51.76	$52.11	$50.55	$51.06	$50.72	247,777
2022-03-31	$51.54	$52.33	$51.31	$51.41	$51.06	259,827
2022-03-30	$51.68	$52.58	$51.48	$51.50	$51.15	262,348
2022-03-29	$51.07	$51.64	$50.08	$51.57	$51.22	366,019
2022-03-28	$52.50	$52.64	$50.41	$51.15	$50.81	296,153
2022-03-25	$53.41	$54.35	$52.30	$52.50	$52.15	427,362
2022-03-24	$52.16	$54.08	$51.50	$53.70	$53.34	542,664
2022-03-23	$57.00	$58.58	$51.44	$51.58	$51.23	1,005,813
2022-03-22	$61.77	$62.83	$61.09	$62.14	$61.72	309,791
2022-03-21	$61.11	$62.75	$61.07	$61.49	$61.08	175,247
2022-03-18	$60.37	$61.13	$58.91	$60.69	$60.28	574,656
2022-03-17	$59.09	$60.60	$59.09	$60.33	$59.92	163,844
2022-03-16	$59.40	$60.06	$58.11	$59.29	$58.89	189,741
2022-03-15	$57.72	$58.59	$57.13	$58.47	$58.08	137,423
2022-03-14	$58.42	$58.77	$57.07	$57.48	$57.09	143,591
2022-03-11	$58.71	$59.23	$58.09	$58.54	$57.86	194,693
2022-03-10	$57.55	$59.02	$57.06	$58.74	$58.06	182,837
2022-03-09	$57.79	$58.80	$57.38	$58.09	$57.42	158,105
2022-03-08	$57.91	$58.71	$56.62	$57.15	$56.49	162,834
2022-03-07	$59.95	$60.24	$57.68	$57.73	$57.06	202,986
2022-03-04	$59.70	$60.15	$58.90	$59.96	$59.27	221,282
2022-03-03	$60.44	$60.96	$59.15	$60.51	$59.81	148,261
2022-03-02	$57.74	$60.09	$57.30	$59.94	$59.25	185,392
2022-03-01	$57.48	$58.46	$55.75	$57.03	$56.37	264,731
2022-02-28	$56.00	$57.06	$56.00	$57.02	$56.36	285,261
2022-02-25	$54.54	$57.21	$54.54	$57.16	$56.50	143,606
2022-02-24	$53.07	$54.68	$52.29	$54.59	$53.96	167,007
2022-02-23	$56.71	$56.71	$53.91	$54.20	$53.58	196,263
2022-02-22	$56.79	$57.50	$55.58	$56.02	$55.37	131,284
2022-02-18	$56.88	$57.31	$56.39	$57.09	$56.43	130,833
2022-02-17	$56.47	$57.30	$56.34	$56.77	$56.12	156,930
2022-02-16	$56.92	$57.55	$56.37	$57.18	$56.52	124,686
2022-02-15	$55.24	$57.05	$54.82	$57.02	$56.36	169,253
2022-02-14	$55.20	$55.36	$53.90	$55.03	$54.40	182,313
2022-02-11	$53.15	$55.35	$53.15	$54.81	$54.18	220,481
2022-02-10	$54.36	$55.41	$53.48	$53.89	$53.27	192,821
2022-02-09	$54.73	$55.36	$54.48	$55.21	$54.57	184,031
2022-02-08	$52.11	$54.35	$52.11	$54.17	$53.55	205,328
2022-02-07	$52.65	$52.79	$51.76	$52.21	$51.61	225,055
2022-02-04	$53.23	$53.50	$52.56	$52.63	$52.02	167,422
2022-02-03	$54.49	$55.32	$53.62	$53.82	$53.20	159,677
2022-02-02	$55.01	$55.28	$53.76	$54.74	$54.11	202,789
2022-02-01	$54.65	$55.18	$54.26	$55.01	$54.38	208,583
2022-01-31	$53.62	$54.24	$52.97	$54.18	$53.56	358,914
2022-01-28	$53.45	$54.28	$51.89	$54.28	$53.65	225,950
2022-01-27	$53.02	$54.63	$53.02	$53.63	$53.01	268,213
2022-01-26	$53.83	$54.44	$52.37	$52.69	$52.08	299,645
2022-01-25	$52.01	$53.66	$50.82	$53.08	$52.47	341,973
2022-01-24	$50.10	$52.81	$49.64	$52.69	$52.08	382,001
2022-01-21	$54.11	$54.11	$51.32	$51.37	$50.78	325,763
2022-01-20	$56.94	$57.73	$54.42	$54.51	$53.88	269,570
2022-01-19	$58.50	$58.50	$57.08	$57.24	$56.58	227,580
2022-01-18	$57.69	$58.42	$56.97	$57.68	$57.01	236,854
2022-01-14	$58.07	$58.25	$57.37	$58.19	$57.52	201,179
2022-01-13	$58.10	$59.25	$57.90	$58.58	$57.90	199,536
2022-01-12	$57.52	$58.31	$56.90	$57.79	$57.12	295,254
2022-01-11	$57.05	$57.07	$55.65	$56.99	$56.33	200,216
2022-01-10	$58.00	$58.41	$56.97	$57.32	$56.66	274,231
2022-01-07	$57.64	$58.53	$57.41	$58.19	$57.52	231,354
2022-01-06	$57.32	$57.74	$56.37	$57.31	$56.65	233,988
2022-01-05	$56.59	$58.56	$56.59	$56.71	$56.06	222,306
2022-01-04	$55.30	$56.80	$55.30	$56.18	$55.53	230,336
2022-01-03	$55.05	$56.49	$54.59	$55.16	$54.52	210,930
2021-12-31	$53.86	$54.96	$53.71	$54.66	$54.03	145,573
2021-12-30	$54.40	$54.77	$53.72	$53.95	$53.33	156,815
2021-12-29	$53.95	$54.55	$53.51	$54.26	$53.63	173,266
2021-12-28	$52.61	$54.51	$52.61	$53.98	$53.36	244,265
2021-12-27	$52.67	$53.44	$51.65	$53.12	$52.51	221,201
2021-12-23	$52.03	$53.07	$51.70	$52.65	$52.04	237,799
2021-12-22	$51.01	$52.23	$50.42	$51.67	$51.07	343,653
2021-12-21	$49.60	$51.19	$49.60	$50.83	$50.24	322,530
2021-12-20	$50.68	$51.20	$48.50	$49.16	$48.59	361,216
2021-12-17	$50.90	$51.98	$49.74	$51.62	$51.02	1,079,837
2021-12-16	$53.00	$53.66	$50.82	$51.22	$50.63	371,343
2021-12-15	$50.80	$51.25	$49.32	$51.06	$50.47	310,876
2021-12-14	$51.22	$53.06	$51.11	$51.39	$50.80	289,351
2021-12-13	$51.35	$51.96	$50.12	$51.70	$50.83	237,462
2021-12-10	$52.06	$52.06	$50.89	$51.40	$50.53	133,607
2021-12-09	$51.09	$51.77	$50.46	$51.41	$50.54	147,569
2021-12-08	$51.40	$52.03	$50.79	$51.82	$50.94	139,168
2021-12-07	$51.89	$52.79	$51.06	$51.20	$50.34	160,186
2021-12-06	$50.15	$51.60	$49.93	$51.16	$50.30	211,449
2021-12-03	$50.23	$50.53	$49.17	$49.43	$48.60	152,233
2021-12-02	$48.68	$50.51	$48.56	$50.22	$49.37	201,766
2021-12-01	$49.49	$50.44	$48.16	$48.17	$47.36	195,207
2021-11-30	$49.32	$49.68	$47.79	$47.98	$47.17	354,475
2021-11-29	$52.48	$52.48	$49.58	$49.79	$48.95	207,646
2021-11-26	$52.16	$52.16	$50.26	$51.79	$50.92	140,447
2021-11-24	$54.64	$54.88	$53.78	$53.97	$53.06	134,973
2021-11-23	$55.46	$56.12	$54.66	$55.08	$54.15	144,311
2021-11-22	$54.27	$56.46	$53.67	$55.12	$54.19	144,052
2021-11-19	$54.00	$54.59	$53.22	$54.04	$53.13	197,086
2021-11-18	$54.50	$55.19	$54.01	$54.97	$54.04	108,688
2021-11-17	$55.61	$55.78	$54.39	$54.42	$53.50	156,213
2021-11-16	$56.01	$56.63	$55.50	$55.97	$55.02	146,935
2021-11-15	$57.28	$57.28	$55.75	$56.20	$55.25	147,427
2021-11-12	$56.59	$57.57	$56.30	$56.82	$55.86	110,671
2021-11-11	$56.30	$57.03	$55.82	$56.81	$55.85	144,575
2021-11-10	$56.32	$56.86	$55.38	$55.58	$54.64	181,499
2021-11-09	$58.00	$58.00	$56.60	$56.71	$55.75	168,016
2021-11-08	$58.86	$59.56	$57.94	$58.50	$57.51	197,582
2021-11-05	$56.67	$57.85	$56.06	$57.77	$56.79	205,219
2021-11-04	$56.27	$57.38	$55.47	$56.16	$55.21	148,699
2021-11-03	$54.22	$56.26	$54.18	$56.01	$55.06	170,111
2021-11-02	$55.06	$55.15	$54.06	$54.37	$53.45	172,401
2021-11-01	$55.00	$55.56	$54.03	$55.30	$54.37	162,762
2021-10-29	$54.84	$55.59	$54.15	$54.32	$53.40	212,649
2021-10-28	$53.45	$54.65	$53.44	$54.37	$53.45	186,943
2021-10-27	$54.36	$54.73	$53.06	$53.17	$52.27	249,443
2021-10-26	$55.75	$55.98	$54.62	$54.93	$54.00	163,204
2021-10-25	$54.59	$55.94	$54.38	$55.63	$54.69	278,222
2021-10-22	$53.75	$54.90	$53.65	$54.13	$53.22	223,310
2021-10-21	$52.92	$53.56	$52.13	$53.47	$52.57	206,750
2021-10-20	$52.45	$53.74	$52.41	$53.37	$52.47	169,447
2021-10-19	$53.44	$53.44	$52.44	$52.80	$51.91	279,267
2021-10-18	$52.31	$53.51	$52.08	$53.21	$52.31	256,398
2021-10-15	$53.44	$54.29	$52.96	$52.96	$52.07	307,673
2021-10-14	$51.99	$53.39	$51.95	$52.31	$51.43	275,304
2021-10-13	$52.80	$52.88	$51.26	$51.72	$50.85	273,468
2021-10-12	$52.82	$53.52	$52.46	$52.95	$52.06	193,326
2021-10-11	$53.08	$54.53	$52.96	$53.00	$52.10	235,688
2021-10-08	$54.59	$54.59	$52.39	$52.39	$51.51	339,020
2021-10-07	$54.53	$55.51	$54.53	$54.60	$53.68	236,711
2021-10-06	$53.64	$54.44	$52.73	$53.91	$53.00	321,966
2021-10-05	$55.14	$55.76	$54.32	$54.65	$53.73	365,216
2021-10-04	$54.20	$55.66	$54.07	$55.26	$54.33	412,711
2021-10-01	$52.86	$54.58	$52.32	$54.07	$53.16	413,813
2021-09-30	$54.51	$54.64	$52.68	$52.70	$51.81	481,768
2021-09-29	$59.33	$59.96	$53.56	$54.24	$53.32	646,478
2021-09-28	$55.33	$55.93	$54.32	$55.69	$54.75	282,747
2021-09-27	$54.02	$56.24	$54.02	$55.52	$54.58	338,454
2021-09-24	$53.51	$54.39	$53.41	$53.53	$52.63	250,611
2021-09-23	$53.77	$54.60	$53.55	$53.67	$52.76	234,058
2021-09-22	$53.77	$54.62	$53.47	$53.50	$52.60	236,273
2021-09-21	$53.14	$53.61	$52.32	$52.70	$51.81	330,984
2021-09-20	$52.26	$52.98	$51.47	$52.44	$51.55	404,952
2021-09-17	$53.73	$53.80	$52.28	$53.57	$52.67	1,361,421
2021-09-16	$54.39	$54.42	$53.10	$53.83	$52.92	276,281
2021-09-15	$53.92	$54.99	$53.92	$54.85	$53.92	338,083
2021-09-14	$54.44	$54.44	$52.71	$53.53	$52.63	231,855
2021-09-13	$53.85	$54.73	$53.16	$54.67	$53.47	253,329
2021-09-10	$54.30	$55.24	$53.22	$53.28	$52.11	183,247
2021-09-09	$53.80	$54.67	$53.34	$53.72	$52.54	174,127
2021-09-08	$54.76	$55.01	$53.56	$53.94	$52.75	190,968
2021-09-07	$54.49	$55.82	$54.35	$55.24	$54.02	232,145
2021-09-03	$55.28	$55.60	$54.18	$54.74	$53.54	199,248
2021-09-02	$56.32	$56.59	$55.00	$55.22	$54.00	313,629
2021-09-01	$57.71	$57.71	$55.40	$56.26	$55.02	316,800
2021-08-31	$58.78	$58.78	$57.52	$57.95	$56.67	193,824
2021-08-30	$59.87	$59.87	$58.66	$59.09	$57.79	147,661
2021-08-27	$57.82	$59.67	$57.82	$59.42	$58.11	220,074
2021-08-26	$58.61	$59.10	$57.38	$57.49	$56.23	135,320
2021-08-25	$59.60	$60.01	$58.55	$58.94	$57.64	105,401
2021-08-24	$59.14	$59.95	$59.07	$59.33	$58.02	129,751
2021-08-23	$58.71	$59.32	$58.05	$58.61	$57.32	130,508
2021-08-20	$57.55	$58.67	$57.10	$57.93	$56.66	141,046
2021-08-19	$58.30	$58.47	$57.30	$57.48	$56.22	135,230
2021-08-18	$58.94	$60.63	$58.94	$59.65	$58.34	288,336
2021-08-17	$60.06	$60.21	$58.38	$59.27	$57.97	117,717
2021-08-16	$60.88	$61.57	$59.41	$61.03	$59.69	83,345
2021-08-13	$62.22	$62.22	$61.34	$61.82	$60.46	120,452
2021-08-12	$62.81	$63.16	$61.13	$62.22	$60.85	79,802
2021-08-11	$62.62	$63.31	$61.49	$63.25	$61.86	130,720
2021-08-10	$59.53	$62.16	$59.53	$61.90	$60.54	113,369
2021-08-09	$59.52	$60.66	$59.14	$59.88	$58.56	122,430
2021-08-06	$60.33	$60.78	$59.28	$60.28	$58.95	128,357
2021-08-05	$59.02	$60.24	$58.75	$59.12	$57.82	199,248
2021-08-04	$61.44	$61.58	$59.12	$59.16	$57.86	159,952
2021-08-03	$61.46	$62.80	$60.15	$62.38	$61.01	158,204
2021-08-02	$64.57	$65.31	$61.50	$61.53	$60.18	260,792
2021-07-30	$64.23	$65.60	$63.58	$63.97	$62.56	242,083
2021-07-29	$63.68	$65.44	$63.27	$64.70	$63.28	181,469
2021-07-28	$62.37	$62.85	$60.96	$62.47	$61.10	150,942
2021-07-27	$61.76	$62.51	$61.39	$61.91	$60.55	145,931
2021-07-26	$62.06	$62.76	$62.00	$62.64	$61.26	148,495
2021-07-23	$61.79	$61.79	$60.32	$61.48	$60.13	145,353
2021-07-22	$60.96	$61.34	$60.08	$61.02	$59.68	193,356
2021-07-21	$60.81	$62.35	$60.80	$61.57	$60.22	198,831
2021-07-20	$59.17	$61.05	$58.72	$60.46	$59.13	255,147
2021-07-19	$58.49	$59.69	$57.35	$58.89	$57.59	401,473
2021-07-16	$62.29	$62.60	$59.78	$59.90	$58.58	382,586
2021-07-15	$60.04	$62.89	$60.04	$61.96	$60.60	261,209
2021-07-14	$61.50	$61.93	$60.37	$60.61	$59.28	230,293
2021-07-13	$61.46	$62.13	$60.69	$60.86	$59.52	195,211
2021-07-12	$60.57	$62.37	$60.24	$62.13	$60.76	163,400
2021-07-09	$61.10	$61.93	$60.74	$61.55	$60.20	202,062
2021-07-08	$58.60	$60.37	$57.85	$59.63	$58.32	282,496
2021-07-07	$59.12	$61.03	$59.12	$60.18	$58.86	289,628
2021-07-06	$60.84	$60.84	$58.69	$59.63	$58.32	287,490
2021-07-02	$61.70	$61.70	$60.77	$60.84	$59.50	172,572
2021-07-01	$61.85	$62.00	$60.63	$61.42	$60.07	205,457
2021-06-30	$59.94	$61.37	$59.94	$61.18	$59.83	359,509
2021-06-29	$60.16	$61.10	$60.00	$60.32	$58.99	380,297
2021-06-28	$60.01	$60.51	$58.63	$59.64	$58.33	407,775
2021-06-25	$61.77	$61.77	$60.10	$60.19	$58.87	871,878
2021-06-24	$59.02	$62.00	$58.58	$61.24	$59.89	377,651
2021-06-23	$58.88	$59.88	$58.05	$58.26	$56.98	213,269
2021-06-22	$58.57	$58.66	$57.72	$58.11	$56.83	230,662
2021-06-21	$58.00	$58.87	$57.81	$58.59	$57.30	232,805
2021-06-18	$57.28	$58.73	$56.48	$56.83	$55.58	671,831
2021-06-17	$60.31	$60.81	$57.25	$58.44	$57.15	304,462
2021-06-16	$61.51	$61.88	$59.75	$61.01	$59.67	302,796
2021-06-15	$62.45	$62.81	$61.05	$62.03	$60.67	554,614
2021-06-14	$64.23	$64.63	$62.66	$62.74	$61.36	214,389
2021-06-11	$65.70	$65.99	$64.51	$64.85	$63.14	289,891
2021-06-10	$67.14	$67.58	$64.65	$64.70	$63.00	191,431
2021-06-09	$67.63	$67.70	$66.06	$66.25	$64.50	208,566
2021-06-08	$66.36	$67.58	$65.76	$67.28	$65.51	132,385
2021-06-07	$67.19	$67.60	$65.95	$66.33	$64.58	147,601
2021-06-04	$67.67	$67.99	$66.41	$67.10	$65.33	131,540
2021-06-03	$66.39	$67.31	$64.62	$67.17	$65.40	165,396
2021-06-02	$68.90	$68.96	$66.59	$67.18	$65.41	433,107
2021-06-01	$67.57	$68.88	$67.43	$68.80	$66.99	164,739
2021-05-28	$67.43	$67.43	$65.70	$66.37	$64.62	151,400
2021-05-27	$66.39	$68.22	$65.87	$67.60	$65.82	347,357
2021-05-26	$63.95	$64.98	$63.03	$64.76	$63.05	185,833
2021-05-25	$66.24	$66.76	$63.60	$63.69	$62.01	265,087
2021-05-24	$65.42	$66.67	$64.85	$66.12	$64.38	140,215
2021-05-21	$65.94	$66.58	$64.50	$65.47	$63.74	147,843
2021-05-20	$66.23	$66.89	$64.35	$65.20	$63.48	173,022
2021-05-19	$67.00	$67.70	$65.50	$66.48	$64.73	167,560
2021-05-18	$69.79	$70.43	$68.40	$68.43	$66.63	126,205
2021-05-17	$67.75	$69.98	$67.56	$69.79	$67.95	143,164
2021-05-14	$68.92	$68.92	$67.23	$68.10	$66.31	136,957
2021-05-13	$67.52	$69.96	$67.01	$68.60	$66.79	174,241
2021-05-12	$69.43	$70.56	$67.08	$67.39	$65.61	215,007
2021-05-11	$67.77	$70.85	$67.22	$70.32	$68.47	144,520
2021-05-10	$72.02	$72.39	$69.13	$69.20	$67.38	230,266
2021-05-07	$70.71	$71.49	$69.76	$71.16	$69.29	110,475
2021-05-06	$70.73	$71.28	$69.55	$71.11	$69.24	198,004
2021-05-05	$69.44	$71.12	$68.36	$70.22	$68.37	185,800
2021-05-04	$68.91	$70.77	$68.61	$69.18	$67.36	304,454
2021-05-03	$66.28	$69.18	$65.40	$68.91	$67.09	281,867
2021-04-30	$65.52	$66.28	$65.07	$65.26	$63.54	328,397
2021-04-29	$67.20	$67.69	$65.82	$66.27	$64.52	234,209
2021-04-28	$66.31	$67.00	$65.73	$66.58	$64.83	280,216
2021-04-27	$66.91	$67.67	$66.32	$66.58	$64.83	223,661
2021-04-26	$67.06	$67.94	$66.82	$67.37	$65.59	152,955
2021-04-23	$66.06	$67.19	$65.52	$66.62	$64.86	181,562
2021-04-22	$65.78	$66.36	$64.24	$65.29	$63.57	222,972
2021-04-21	$63.88	$65.96	$63.00	$65.64	$63.91	187,438
2021-04-20	$65.71	$66.03	$64.04	$64.42	$62.72	237,561
2021-04-19	$66.74	$67.63	$65.14	$66.31	$64.56	230,080
2021-04-16	$66.90	$67.39	$65.67	$66.66	$64.90	190,251
2021-04-15	$67.25	$67.25	$65.43	$66.06	$64.32	248,514
2021-04-14	$65.45	$67.90	$65.45	$66.59	$64.84	237,337
2021-04-13	$67.04	$67.06	$65.03	$65.29	$63.57	309,746
2021-04-12	$66.88	$67.37	$65.81	$66.97	$65.21	208,530
2021-04-09	$66.45	$67.55	$65.55	$66.70	$64.94	246,231
2021-04-08	$67.65	$68.80	$65.60	$66.49	$64.74	343,343
2021-04-07	$69.08	$69.91	$67.57	$67.65	$65.87	219,622
2021-04-06	$68.91	$70.17	$68.49	$68.90	$67.08	334,012
2021-04-05	$69.83	$70.00	$68.52	$68.96	$67.14	323,855
2021-04-01	$67.37	$68.96	$66.43	$68.63	$66.82	296,448
2021-03-31	$68.16	$69.19	$66.52	$67.09	$65.32	346,646
2021-03-30	$66.60	$67.82	$66.57	$67.67	$65.89	461,323
2021-03-29	$68.44	$70.54	$66.17	$66.32	$64.57	378,568
2021-03-26	$67.41	$69.34	$66.68	$69.01	$67.19	415,437
2021-03-25	$63.50	$66.59	$62.21	$66.03	$64.29	312,458
2021-03-24	$64.82	$67.36	$63.66	$63.66	$61.98	393,039
2021-03-23	$67.04	$67.04	$63.75	$64.17	$62.48	329,076
2021-03-22	$70.62	$71.73	$67.68	$67.72	$65.94	292,331
2021-03-19	$71.49	$72.88	$68.81	$70.51	$68.65	1,308,267
2021-03-18	$72.24	$75.45	$71.36	$71.42	$69.54	318,076
2021-03-17	$71.26	$72.55	$70.40	$72.42	$70.51	231,867
2021-03-16	$72.76	$72.76	$70.70	$71.31	$69.43	224,732
2021-03-15	$72.23	$72.98	$71.11	$72.98	$71.06	230,461
2021-03-12	$73.50	$74.48	$72.24	$72.82	$70.90	236,744
2021-03-11	$73.48	$74.45	$72.82	$73.45	$71.27	289,624
2021-03-10	$70.19	$73.04	$69.86	$72.70	$70.54	245,513
2021-03-09	$71.31	$71.31	$68.39	$70.15	$68.07	218,422
2021-03-08	$67.82	$71.06	$67.01	$70.72	$68.62	267,969
2021-03-05	$66.31	$67.96	$64.32	$67.00	$65.01	328,099
2021-03-04	$67.80	$67.80	$63.79	$64.80	$62.88	291,224
2021-03-03	$68.19	$70.15	$68.01	$68.53	$66.50	244,302
2021-03-02	$69.00	$69.59	$67.40	$68.13	$66.11	252,717
2021-03-01	$66.89	$69.60	$65.83	$69.11	$67.06	264,925
2021-02-26	$65.35	$65.95	$63.18	$63.89	$61.99	226,019
2021-02-25	$68.32	$68.63	$65.17	$65.71	$63.76	201,672
2021-02-24	$67.50	$68.65	$66.90	$67.87	$65.86	360,324
2021-02-23	$65.93	$67.97	$65.16	$67.03	$65.04	245,380
2021-02-22	$63.90	$67.56	$63.30	$66.64	$64.66	324,392
2021-02-19	$60.09	$63.39	$60.09	$63.11	$61.24	248,888
2021-02-18	$60.64	$60.81	$58.24	$59.32	$57.56	159,684
2021-02-17	$60.89	$61.83	$60.29	$60.64	$58.84	173,556
2021-02-16	$60.75	$61.20	$59.92	$61.14	$59.33	236,283
2021-02-12	$59.11	$59.92	$59.03	$59.70	$57.93	134,186
2021-02-11	$60.70	$60.99	$58.85	$59.33	$57.57	220,773
2021-02-10	$60.00	$60.68	$59.21	$60.38	$58.59	299,262
2021-02-09	$58.90	$59.45	$57.66	$59.41	$57.65	257,476
2021-02-08	$58.31	$59.41	$57.87	$59.35	$57.59	172,484
2021-02-05	$56.95	$58.00	$56.11	$57.28	$55.58	239,811
2021-02-04	$54.03	$55.99	$54.03	$55.89	$54.23	160,468
2021-02-03	$54.11	$54.95	$53.62	$53.94	$52.34	144,307
2021-02-02	$54.76	$55.26	$53.70	$54.37	$52.76	112,811
2021-02-01	$53.84	$54.79	$52.45	$54.28	$52.67	303,518
2021-01-29	$54.21	$54.34	$52.05	$52.34	$50.79	222,573
2021-01-28	$54.89	$54.90	$53.64	$53.89	$52.29	355,597
2021-01-27	$52.79	$54.71	$51.48	$54.02	$52.42	409,879
2021-01-26	$55.09	$55.09	$53.51	$54.06	$52.46	174,456
2021-01-25	$55.38	$55.82	$54.00	$54.30	$52.69	210,853
2021-01-22	$53.06	$55.48	$52.92	$55.38	$53.74	209,543
2021-01-21	$55.84	$55.92	$53.43	$54.01	$52.41	312,659
2021-01-20	$55.86	$56.50	$54.58	$55.49	$53.84	242,206
2021-01-19	$56.60	$57.25	$55.41	$55.73	$54.08	281,971
2021-01-15	$54.98	$56.84	$54.77	$56.22	$54.55	314,180
2021-01-14	$55.69	$56.97	$55.19	$56.22	$54.55	214,910
2021-01-13	$56.47	$56.73	$54.49	$55.05	$53.42	163,031
2021-01-12	$55.59	$57.26	$55.30	$56.50	$54.82	246,394
2021-01-11	$54.72	$56.11	$54.24	$55.36	$53.72	225,659
2021-01-08	$56.91	$56.91	$54.95	$55.84	$54.18	320,802
2021-01-07	$58.08	$58.99	$56.45	$57.09	$55.40	242,648
2021-01-06	$54.85	$58.78	$54.85	$57.24	$55.54	391,592
2021-01-05	$51.13	$54.09	$51.13	$53.64	$52.05	311,392
2021-01-04	$52.38	$53.92	$51.07	$51.19	$49.67	372,697
2020-12-31	$51.59	$52.03	$51.01	$51.34	$49.82	317,874
2020-12-30	$50.03	$52.25	$50.03	$51.69	$50.16	295,468
2020-12-29	$50.52	$50.91	$49.68	$50.01	$48.53	256,985
2020-12-28	$51.30	$51.75	$50.35	$50.60	$49.10	270,031
2020-12-24	$50.27	$51.11	$49.65	$50.82	$49.31	177,207
2020-12-23	$49.78	$50.26	$49.21	$49.84	$48.36	191,152
2020-12-22	$50.25	$50.47	$48.63	$49.19	$47.73	289,266
2020-12-21	$48.53	$51.54	$48.53	$51.33	$49.81	335,741
2020-12-18	$50.65	$50.83	$48.98	$49.11	$47.65	1,178,853
2020-12-17	$49.67	$51.67	$47.43	$50.58	$49.08	687,820
2020-12-16	$54.46	$54.56	$52.06	$52.53	$50.97	352,602
2020-12-15	$51.54	$54.17	$51.54	$53.93	$52.33	287,546
2020-12-14	$52.06	$52.29	$50.98	$51.28	$49.76	306,782
2020-12-11	$52.65	$53.75	$50.70	$51.39	$49.62	174,953
2020-12-10	$52.37	$53.71	$52.24	$53.41	$51.57	195,451
2020-12-09	$54.21	$54.71	$52.78	$53.03	$51.21	212,164
2020-12-08	$52.65	$53.76	$52.32	$53.65	$51.81	250,184
2020-12-07	$53.07	$53.68	$52.74	$53.11	$51.28	175,501
2020-12-04	$52.54	$53.60	$52.20	$53.30	$51.47	169,288
2020-12-03	$53.10	$53.34	$51.75	$52.11	$50.32	153,902
2020-12-02	$53.25	$53.71	$52.51	$52.71	$50.90	186,759
2020-12-01	$53.10	$54.30	$52.93	$53.35	$51.52	231,370
2020-11-30	$53.12	$53.26	$51.06	$51.72	$49.94	313,363
2020-11-27	$52.87	$53.79	$52.67	$53.67	$51.82	59,977
2020-11-25	$54.63	$54.63	$52.87	$53.07	$51.25	171,705
2020-11-24	$52.67	$55.13	$52.18	$54.91	$53.02	343,348
2020-11-23	$52.07	$53.37	$51.95	$52.54	$50.73	239,677
2020-11-20	$51.35	$51.86	$50.61	$51.44	$49.67	226,256
2020-11-19	$51.60	$52.35	$50.53	$51.66	$49.88	142,488
2020-11-18	$54.11	$54.63	$51.77	$51.79	$50.01	207,316
2020-11-17	$54.06	$54.31	$53.45	$53.77	$51.92	236,892
2020-11-16	$53.39	$55.08	$52.85	$54.94	$53.05	211,133
2020-11-13	$51.31	$52.77	$51.22	$52.55	$50.74	179,342
2020-11-12	$51.34	$51.85	$50.13	$50.68	$48.94	188,588
2020-11-11	$52.70	$52.70	$50.96	$52.08	$50.29	162,953
2020-11-10	$51.71	$53.02	$51.24	$52.56	$50.75	302,819
2020-11-09	$53.96	$56.43	$51.04	$51.11	$49.35	289,153
2020-11-06	$50.97	$51.23	$49.86	$49.92	$48.20	146,256
2020-11-05	$48.23	$50.98	$48.23	$50.52	$48.78	245,127
2020-11-04	$50.25	$50.33	$47.25	$47.66	$46.02	236,147
2020-11-03	$51.50	$51.84	$50.63	$51.49	$49.72	245,897
2020-11-02	$49.86	$50.34	$48.89	$50.33	$48.60	251,712
2020-10-30	$49.02	$50.00	$48.69	$49.21	$47.52	226,059
2020-10-29	$47.11	$49.82	$46.83	$49.44	$47.74	352,143
2020-10-28	$47.60	$48.59	$47.15	$47.39	$45.76	230,524
2020-10-27	$49.04	$49.83	$48.89	$49.20	$47.51	199,908
2020-10-26	$50.10	$50.26	$48.79	$49.06	$47.37	211,049
2020-10-23	$51.06	$51.70	$50.26	$50.78	$49.03	270,775
2020-10-22	$49.89	$50.96	$49.85	$50.80	$49.05	262,716
2020-10-21	$49.82	$50.88	$49.74	$49.85	$48.14	194,203
2020-10-20	$50.13	$51.07	$49.62	$49.87	$48.16	272,363
2020-10-19	$49.89	$51.18	$49.32	$49.52	$47.82	260,537
2020-10-16	$48.95	$50.06	$48.76	$49.71	$48.00	289,094
2020-10-15	$46.73	$49.08	$45.77	$49.03	$47.34	272,815
2020-10-14	$47.16	$48.32	$47.16	$47.47	$45.84	245,966
2020-10-13	$47.22	$47.97	$47.00	$47.20	$45.58	262,615
2020-10-12	$47.92	$48.46	$47.65	$47.93	$46.28	293,041
2020-10-09	$48.28	$48.50	$47.42	$47.83	$46.19	269,471
2020-10-08	$47.17	$47.92	$46.56	$47.86	$46.21	242,759
2020-10-07	$45.71	$47.18	$45.60	$46.47	$44.87	337,639
2020-10-06	$45.11	$46.56	$44.69	$44.80	$43.26	537,426
2020-10-05	$44.04	$45.32	$44.04	$45.14	$43.59	381,548
2020-10-02	$41.74	$44.27	$41.54	$43.71	$42.21	333,003
2020-10-01	$40.77	$42.63	$40.76	$42.59	$41.13	334,127
2020-09-30	$41.48	$42.30	$40.41	$40.78	$39.38	334,593
2020-09-29	$41.03	$41.77	$40.68	$41.14	$39.73	314,852
2020-09-28	$40.19	$41.65	$39.78	$40.95	$39.54	430,647
2020-09-25	$38.30	$39.86	$37.86	$39.47	$38.11	463,427
2020-09-24	$37.64	$39.22	$37.40	$38.30	$36.98	427,408
2020-09-23	$37.70	$40.41	$37.53	$37.99	$36.68	511,626
2020-09-22	$37.00	$37.69	$36.48	$37.69	$36.39	408,179
2020-09-21	$38.51	$38.77	$35.69	$36.85	$35.58	414,406
2020-09-18	$39.94	$41.36	$39.69	$39.77	$38.40	849,719
2020-09-17	$38.51	$39.92	$38.36	$39.62	$38.26	221,025
2020-09-16	$39.20	$39.48	$38.63	$39.21	$37.86	345,330
2020-09-15	$38.33	$39.45	$37.73	$38.97	$37.63	242,474
2020-09-14	$38.64	$38.64	$37.73	$37.99	$36.68	384,605
2020-09-11	$39.05	$39.06	$38.29	$38.60	$37.03	342,177
2020-09-10	$40.60	$40.64	$38.73	$38.84	$37.26	264,250
2020-09-09	$41.04	$41.19	$39.78	$40.62	$38.97	328,541
2020-09-08	$41.31	$41.80	$40.42	$40.56	$38.91	292,142
2020-09-04	$42.16	$42.66	$41.14	$42.00	$40.29	180,363
2020-09-03	$42.98	$43.29	$41.10	$41.41	$39.72	213,044
2020-09-02	$42.82	$43.15	$41.71	$42.98	$41.23	153,490
2020-09-01	$41.50	$42.64	$41.32	$42.60	$40.87	193,273
2020-08-31	$42.87	$43.46	$41.53	$41.53	$39.84	330,747
2020-08-28	$42.93	$43.25	$42.22	$42.92	$41.17	156,073
2020-08-27	$42.58	$43.29	$42.02	$42.52	$40.79	153,555
2020-08-26	$42.61	$43.12	$42.21	$42.58	$40.85	147,971
2020-08-25	$43.24	$43.67	$42.41	$42.82	$41.08	164,693
2020-08-24	$42.14	$43.14	$41.79	$43.02	$41.27	162,321
2020-08-21	$42.33	$42.79	$41.19	$41.54	$39.85	229,569
2020-08-20	$42.15	$43.38	$42.06	$42.99	$41.24	187,926
2020-08-19	$43.33	$43.76	$43.01	$43.04	$41.29	166,463
2020-08-18	$43.69	$43.96	$43.14	$43.25	$41.49	138,059
2020-08-17	$44.03	$44.24	$43.28	$43.61	$41.84	143,844
2020-08-14	$42.96	$44.05	$42.96	$43.70	$41.92	196,131
2020-08-13	$43.59	$43.95	$43.13	$43.32	$41.56	146,306
2020-08-12	$44.33	$44.46	$43.71	$44.10	$42.31	267,038
2020-08-11	$43.74	$44.49	$43.42	$43.55	$41.78	281,965
2020-08-10	$40.57	$43.27	$40.57	$43.24	$41.48	389,544
2020-08-07	$39.37	$40.48	$39.13	$40.48	$38.83	219,680
2020-08-06	$39.41	$39.94	$39.25	$39.68	$38.07	177,652
2020-08-05	$39.60	$40.37	$39.33	$39.67	$38.06	309,178
2020-08-04	$38.68	$39.21	$38.27	$39.07	$37.48	194,902
2020-08-03	$37.82	$39.06	$37.46	$38.97	$37.38	347,286
2020-07-31	$37.35	$37.44	$36.29	$37.42	$35.90	527,566
2020-07-30	$37.51	$37.95	$37.04	$37.71	$36.18	412,614
2020-07-29	$37.59	$38.51	$37.59	$38.17	$36.62	296,764
2020-07-28	$37.59	$38.03	$37.42	$37.45	$35.93	395,484
2020-07-27	$37.42	$38.28	$37.19	$38.01	$36.46	406,761
2020-07-24	$37.60	$37.75	$36.86	$37.51	$35.98	498,161
2020-07-23	$37.82	$38.43	$37.26	$37.65	$36.12	771,966
2020-07-22	$37.55	$38.23	$37.50	$38.07	$36.52	358,167
2020-07-21	$37.14	$38.17	$37.14	$37.74	$36.20	410,341
2020-07-20	$36.60	$37.31	$36.44	$36.89	$35.39	567,205
2020-07-17	$37.37	$37.57	$36.75	$37.00	$35.49	261,409
2020-07-16	$37.28	$37.56	$36.81	$37.19	$35.68	391,531
2020-07-15	$38.17	$38.50	$36.77	$37.45	$35.93	637,493
2020-07-14	$35.61	$37.32	$35.44	$37.30	$35.78	438,766
2020-07-13	$36.34	$37.11	$35.85	$35.86	$34.40	689,805
2020-07-10	$35.56	$36.88	$35.33	$36.40	$34.92	843,130
2020-07-09	$35.45	$35.96	$33.85	$35.00	$33.58	846,430
2020-07-08	$33.52	$34.59	$33.25	$34.53	$33.12	620,968
2020-07-07	$34.50	$34.74	$33.12	$33.32	$31.96	684,781
2020-07-06	$36.80	$37.13	$34.33	$35.02	$33.59	543,880
2020-07-02	$37.22	$37.50	$35.50	$35.61	$34.16	779,783
2020-07-01	$37.43	$37.71	$35.67	$36.00	$34.53	491,465
2020-06-30	$36.75	$38.19	$36.75	$37.30	$35.78	692,234
2020-06-29	$35.20	$37.52	$35.09	$37.08	$35.57	595,100
2020-06-26	$36.39	$36.39	$33.92	$34.22	$32.83	1,121,806
2020-06-25	$34.29	$37.92	$33.78	$36.93	$35.43	688,947
2020-06-24	$35.22	$35.88	$34.36	$34.97	$33.55	612,062
2020-06-23	$35.42	$36.32	$35.09	$36.07	$34.60	570,190
2020-06-22	$34.48	$34.94	$34.11	$34.73	$33.32	291,292
2020-06-19	$35.75	$36.38	$34.63	$34.76	$33.35	803,573
2020-06-18	$35.01	$35.85	$34.71	$35.24	$33.81	331,121
2020-06-17	$35.39	$36.67	$35.39	$35.83	$34.37	527,425
2020-06-16	$35.87	$36.09	$34.37	$35.63	$34.18	416,435
2020-06-15	$33.37	$34.04	$32.14	$33.62	$32.25	322,574
2020-06-12	$33.72	$34.27	$32.27	$33.19	$31.84	336,736
2020-06-11	$34.31	$34.60	$31.62	$31.89	$30.37	748,261
2020-06-10	$41.21	$41.30	$36.07	$36.67	$34.92	776,153
2020-06-09	$41.27	$41.33	$37.93	$41.32	$39.35	1,391,701
2020-06-08	$36.48	$39.87	$36.41	$39.05	$37.19	1,110,260
2020-06-05	$36.85	$37.59	$35.32	$35.43	$33.74	581,320
2020-06-04	$32.19	$34.76	$31.93	$34.76	$33.11	596,202
2020-06-03	$32.09	$33.12	$31.76	$32.63	$31.08	177,793
2020-06-02	$31.15	$31.76	$30.98	$31.19	$29.71	188,033
2020-06-01	$30.11	$31.13	$29.76	$30.72	$29.26	361,957
2020-05-29	$29.47	$30.01	$28.86	$29.92	$28.50	371,655
2020-05-28	$31.25	$31.25	$29.58	$29.79	$28.37	199,060
2020-05-27	$29.98	$30.83	$29.60	$30.68	$29.22	265,476
2020-05-26	$28.15	$29.45	$28.00	$29.07	$27.69	195,883
2020-05-22	$27.09	$27.09	$26.17	$26.88	$25.60	102,472
2020-05-21	$27.19	$27.73	$26.89	$27.02	$25.73	185,388
2020-05-20	$27.08	$28.01	$27.08	$27.40	$26.10	176,161
2020-05-19	$27.01	$27.68	$26.32	$26.37	$25.12	196,345
2020-05-18	$25.75	$27.48	$25.71	$27.37	$26.07	275,265
2020-05-15	$24.05	$24.75	$23.83	$24.22	$23.07	190,308
2020-05-14	$23.04	$24.00	$22.40	$23.96	$22.82	149,599
2020-05-13	$24.66	$24.82	$23.41	$23.73	$22.60	260,841
2020-05-12	$25.89	$26.14	$25.11	$25.11	$23.92	226,001
2020-05-11	$25.79	$26.10	$25.00	$25.95	$24.72	262,553
2020-05-08	$25.90	$26.66	$25.90	$26.58	$25.32	144,845
2020-05-07	$25.15	$25.76	$25.00	$25.23	$24.03	124,831
2020-05-06	$25.20	$25.62	$24.42	$24.48	$23.32	233,211
2020-05-05	$25.57	$26.19	$25.10	$25.17	$23.97	241,683
2020-05-04	$25.01	$25.47	$24.56	$24.96	$23.77	197,354
2020-05-01	$25.67	$26.29	$25.03	$25.46	$24.25	331,503
2020-04-30	$27.45	$27.82	$26.32	$26.44	$25.18	282,824
2020-04-29	$26.41	$28.99	$26.13	$28.67	$27.31	355,743
2020-04-28	$25.99	$26.18	$24.74	$25.30	$24.10	248,364
2020-04-27	$23.87	$25.23	$23.72	$24.99	$23.80	148,860
2020-04-24	$23.53	$23.73	$22.93	$23.55	$22.43	149,124
2020-04-23	$22.84	$24.17	$22.84	$23.16	$22.06	160,794
2020-04-22	$23.58	$23.58	$22.68	$22.70	$21.62	142,201
2020-04-21	$22.69	$23.19	$22.29	$22.69	$21.61	156,336
2020-04-20	$23.80	$24.34	$23.05	$23.62	$22.50	151,169
2020-04-17	$24.22	$25.05	$23.93	$24.66	$23.49	230,274
2020-04-16	$23.80	$23.86	$22.48	$23.09	$21.99	243,794
2020-04-15	$24.55	$24.55	$23.34	$23.66	$22.53	217,250
2020-04-14	$26.86	$27.12	$25.80	$26.00	$24.76	164,339
2020-04-13	$27.34	$27.49	$25.90	$26.08	$24.84	183,775
2020-04-09	$27.11	$27.91	$26.70	$27.63	$26.32	231,247
2020-04-08	$25.83	$26.64	$25.44	$26.22	$24.97	159,274
2020-04-07	$26.11	$26.78	$25.10	$25.49	$24.28	242,263
2020-04-06	$24.06	$25.13	$24.02	$25.02	$23.83	304,796
2020-04-03	$23.79	$24.14	$22.55	$22.83	$21.74	228,774
2020-04-02	$24.53	$25.95	$23.42	$24.15	$23.00	239,981
2020-04-01	$24.93	$25.85	$24.10	$24.69	$23.52	260,667
2020-03-31	$26.32	$27.08	$25.42	$26.25	$25.00	390,249
2020-03-30	$24.26	$26.67	$23.95	$26.62	$25.35	323,718
2020-03-27	$24.34	$25.64	$23.90	$24.07	$22.92	291,493
2020-03-26	$22.92	$26.40	$22.50	$25.57	$24.35	334,221
2020-03-25	$22.45	$24.41	$21.21	$22.65	$21.57	396,630
2020-03-24	$22.01	$23.27	$21.44	$22.40	$21.33	273,564
2020-03-23	$21.12	$21.34	$20.07	$21.01	$20.01	238,213
2020-03-20	$22.43	$23.02	$21.01	$21.10	$20.10	426,210
2020-03-19	$20.20	$22.68	$19.47	$22.10	$21.05	290,425
2020-03-18	$22.23	$22.40	$19.28	$20.51	$19.53	366,717
2020-03-17	$21.15	$23.95	$20.27	$23.71	$22.58	344,717
2020-03-16	$21.21	$22.44	$20.51	$20.85	$19.86	312,628
2020-03-13	$24.04	$25.07	$22.51	$25.04	$23.85	283,290
2020-03-12	$23.24	$23.94	$21.96	$22.43	$21.36	283,539
2020-03-11	$26.79	$27.25	$25.25	$25.68	$24.20	203,370
2020-03-10	$27.88	$27.88	$25.56	$27.79	$26.19	216,088
2020-03-09	$28.23	$29.31	$26.33	$26.76	$25.22	248,025
2020-03-06	$29.94	$31.21	$29.82	$30.62	$28.85	225,884
2020-03-05	$31.95	$32.19	$30.25	$30.94	$29.16	235,317
2020-03-04	$32.32	$32.97	$31.91	$32.95	$31.05	151,270
2020-03-03	$32.73	$33.41	$31.50	$31.71	$29.88	200,483
2020-03-02	$32.04	$32.75	$31.48	$32.74	$30.85	210,607
2020-02-28	$31.47	$32.19	$30.82	$31.80	$29.97	343,258
2020-02-27	$33.80	$34.56	$32.91	$32.95	$31.05	295,916
2020-02-26	$34.82	$35.38	$34.26	$34.51	$32.52	124,486
2020-02-25	$35.62	$35.62	$34.40	$34.49	$32.50	285,246
2020-02-24	$35.82	$36.00	$35.28	$35.57	$33.52	132,406
2020-02-21	$37.28	$37.33	$36.45	$36.82	$34.70	144,453
2020-02-20	$37.11	$37.96	$37.11	$37.44	$35.28	101,622
2020-02-19	$37.34	$37.67	$37.24	$37.44	$35.28	93,679
2020-02-18	$37.73	$38.05	$36.87	$37.20	$35.05	107,699
2020-02-14	$38.46	$38.46	$37.67	$37.77	$35.59	132,631
2020-02-13	$38.63	$38.72	$38.17	$38.47	$36.25	91,865
2020-02-12	$39.42	$39.94	$38.48	$38.80	$36.56	205,682
2020-02-11	$38.56	$39.35	$38.56	$38.84	$36.60	139,518
2020-02-10	$38.04	$38.48	$37.97	$38.22	$36.02	79,115
2020-02-07	$38.66	$38.77	$38.10	$38.30	$36.09	129,363
2020-02-06	$39.38	$39.38	$38.78	$39.00	$36.75	161,670
2020-02-05	$38.71	$39.13	$38.45	$39.13	$36.87	176,219
2020-02-04	$38.42	$38.90	$37.94	$38.07	$35.87	230,354
2020-02-03	$37.05	$37.98	$36.95	$37.74	$35.56	241,326
2020-01-31	$37.58	$37.58	$36.60	$36.78	$34.66	235,789
2020-01-30	$37.07	$37.94	$36.88	$37.93	$35.74	157,942
2020-01-29	$37.50	$37.97	$37.41	$37.53	$35.37	189,559
2020-01-28	$37.86	$38.05	$37.42	$37.50	$35.34	248,751
2020-01-27	$37.37	$38.04	$36.98	$37.55	$35.38	149,269
2020-01-24	$38.97	$39.16	$37.87	$38.14	$35.94	146,526
2020-01-23	$39.13	$39.40	$38.31	$39.19	$36.93	220,160
2020-01-22	$39.98	$39.98	$39.29	$39.41	$37.14	141,800
2020-01-21	$40.37	$40.41	$39.34	$39.57	$37.29	229,743
2020-01-17	$41.67	$41.75	$40.52	$40.56	$38.22	263,681
2020-01-16	$41.15	$41.46	$41.00	$41.26	$38.88	265,590
2020-01-15	$40.64	$41.15	$40.37	$40.74	$38.39	257,647
2020-01-14	$40.47	$41.16	$40.38	$40.90	$38.54	189,020
2020-01-13	$40.40	$40.70	$40.14	$40.55	$38.21	218,073
2020-01-10	$40.37	$40.60	$40.08	$40.29	$37.97	176,075
2020-01-09	$40.85	$40.85	$40.04	$40.28	$37.96	346,701
2020-01-08	$40.76	$41.16	$40.48	$40.87	$38.51	167,190
2020-01-07	$40.87	$41.11	$40.61	$40.86	$38.50	184,280
2020-01-06	$41.23	$41.62	$40.91	$41.17	$38.80	233,100
2020-01-03	$41.05	$41.42	$40.74	$41.20	$38.82	221,871
2020-01-02	$42.50	$42.71	$41.23	$41.71	$39.30	228,445
2019-12-31	$42.37	$42.90	$42.17	$42.18	$39.75	217,647
2019-12-30	$42.57	$42.88	$42.20	$42.42	$39.97	227,251
2019-12-27	$42.67	$42.77	$42.26	$42.49	$40.04	155,856
2019-12-26	$42.62	$42.69	$42.22	$42.53	$40.08	179,763
2019-12-24	$42.76	$42.86	$42.42	$42.51	$40.06	83,800
2019-12-23	$43.03	$43.19	$42.53	$42.76	$40.29	164,440
2019-12-20	$44.05	$44.05	$43.08	$43.19	$40.70	644,397
2019-12-19	$44.20	$44.40	$43.82	$44.02	$41.48	298,939
2019-12-18	$43.82	$44.62	$43.30	$43.97	$41.43	631,532
2019-12-17	$41.47	$44.69	$41.47	$43.50	$40.99	665,022
2019-12-16	$40.18	$40.68	$39.97	$39.97	$37.66	335,089
2019-12-13	$40.63	$40.97	$39.60	$39.81	$37.51	310,941
2019-12-12	$40.11	$41.24	$39.89	$40.95	$38.59	289,512
2019-12-11	$40.16	$40.73	$40.15	$40.57	$38.01	132,332
2019-12-10	$39.92	$40.29	$39.85	$40.10	$37.57	147,910
2019-12-09	$39.29	$40.68	$39.29	$40.14	$37.60	244,730
2019-12-06	$38.66	$39.60	$38.52	$39.40	$36.91	211,266
2019-12-05	$38.37	$38.41	$37.75	$38.04	$35.64	180,334
2019-12-04	$38.03	$38.90	$38.01	$38.02	$35.62	254,867
2019-12-03	$37.30	$37.73	$36.99	$37.71	$35.33	141,023
2019-12-02	$38.52	$38.85	$37.78	$37.94	$35.54	299,943
2019-11-29	$38.50	$38.82	$38.16	$38.30	$35.88	101,589
2019-11-27	$38.71	$38.86	$38.31	$38.84	$36.39	80,060
2019-11-26	$38.29	$38.97	$38.12	$38.47	$36.04	172,900
2019-11-25	$37.45	$38.52	$37.22	$38.18	$35.77	136,961
2019-11-22	$37.24	$37.47	$37.14	$37.24	$34.89	107,210
2019-11-21	$37.18	$37.18	$36.45	$36.74	$34.42	135,575
2019-11-20	$37.01	$37.56	$36.56	$37.01	$34.67	128,566
2019-11-19	$37.70	$37.88	$37.26	$37.43	$35.07	84,312
2019-11-18	$36.48	$37.46	$36.33	$37.43	$35.07	199,552
2019-11-15	$37.17	$37.50	$36.45	$36.66	$34.34	208,467
2019-11-14	$37.21	$37.45	$36.64	$36.76	$34.44	126,109
2019-11-13	$37.39	$37.65	$37.07	$37.24	$34.89	189,813
2019-11-12	$38.33	$38.40	$37.59	$37.69	$35.31	162,263
2019-11-11	$38.41	$38.58	$37.93	$38.26	$35.84	131,426
2019-11-08	$38.67	$39.15	$38.42	$38.95	$36.49	101,246
2019-11-07	$39.26	$39.38	$38.76	$38.99	$36.53	240,547
2019-11-06	$38.70	$39.02	$38.46	$38.72	$36.27	142,672
2019-11-05	$39.00	$39.18	$38.58	$38.85	$36.40	124,430
2019-11-04	$38.49	$38.68	$37.85	$38.64	$36.20	142,796
2019-11-01	$37.34	$38.36	$37.34	$37.99	$35.59	159,191
2019-10-31	$37.21	$37.21	$36.51	$36.81	$34.49	174,672
2019-10-30	$37.72	$37.82	$36.87	$37.50	$35.13	165,594
2019-10-29	$37.34	$38.49	$37.34	$38.17	$35.76	196,754
2019-10-28	$36.31	$37.65	$36.31	$37.61	$35.23	346,134
2019-10-25	$35.83	$36.52	$35.75	$36.04	$33.76	172,291
2019-10-24	$35.88	$35.92	$35.37	$35.78	$33.52	156,821
2019-10-23	$35.87	$35.87	$35.36	$35.77	$33.51	112,388
2019-10-22	$35.29	$35.79	$35.18	$35.72	$33.46	115,868
2019-10-21	$35.83	$36.28	$35.31	$35.31	$33.08	137,691
2019-10-18	$35.10	$35.70	$35.10	$35.26	$33.03	144,686
2019-10-17	$35.10	$35.60	$34.84	$35.19	$32.97	141,970
2019-10-16	$35.27	$35.66	$34.73	$34.95	$32.74	128,325
2019-10-15	$35.21	$35.82	$34.79	$35.50	$33.26	110,081
2019-10-14	$35.42	$35.58	$35.03	$35.08	$32.86	197,483
2019-10-11	$35.46	$36.29	$35.25	$35.81	$33.55	205,266
2019-10-10	$34.65	$35.05	$34.42	$34.58	$32.40	172,844
2019-10-09	$34.97	$35.05	$34.04	$34.31	$32.14	134,461
2019-10-08	$34.54	$35.12	$34.31	$34.65	$32.46	155,189
2019-10-07	$35.30	$35.42	$34.80	$34.92	$32.71	152,773
2019-10-04	$35.55	$36.01	$34.67	$35.18	$32.96	182,670
2019-10-03	$35.04	$35.92	$35.04	$35.61	$33.36	278,662
2019-10-02	$35.54	$35.97	$35.07	$35.38	$33.15	455,614
2019-10-01	$36.32	$37.32	$35.80	$36.04	$33.76	421,993
2019-09-30	$35.93	$36.40	$35.65	$36.05	$33.77	528,186
2019-09-27	$35.49	$36.29	$35.49	$35.71	$33.45	393,690
2019-09-26	$35.10	$35.45	$34.34	$35.14	$32.92	511,405
2019-09-25	$34.80	$36.24	$34.14	$35.63	$33.38	579,488
2019-09-24	$37.52	$37.72	$36.61	$36.90	$34.57	305,823
2019-09-23	$36.91	$37.92	$36.91	$37.59	$35.22	363,993
2019-09-20	$37.98	$38.72	$37.40	$37.53	$35.16	1,042,240
2019-09-19	$38.25	$38.84	$37.89	$38.20	$35.79	167,419
2019-09-18	$38.56	$39.04	$38.27	$38.62	$36.18	185,255
2019-09-17	$38.44	$38.89	$37.95	$38.72	$36.27	167,474
2019-09-16	$38.39	$39.27	$38.18	$38.86	$36.41	198,931
2019-09-13	$39.36	$39.77	$38.84	$38.94	$36.48	268,974
2019-09-12	$39.10	$39.25	$38.18	$38.89	$36.43	182,477
2019-09-11	$38.03	$39.39	$37.37	$39.28	$36.57	221,868
2019-09-10	$36.69	$37.92	$36.35	$37.90	$35.29	173,770
2019-09-09	$35.64	$36.52	$35.49	$36.48	$33.97	181,150
2019-09-06	$35.91	$36.06	$35.41	$35.43	$32.99	136,859
2019-09-05	$35.47	$36.54	$34.93	$35.85	$33.38	183,051
2019-09-04	$34.82	$35.02	$34.51	$34.96	$32.55	108,124
2019-09-03	$34.00	$34.32	$33.43	$34.15	$31.80	198,929
2019-08-30	$35.11	$35.12	$34.40	$34.70	$32.31	165,355
2019-08-29	$34.37	$34.98	$34.37	$34.72	$32.33	115,618
2019-08-28	$33.20	$34.39	$33.20	$34.16	$31.81	203,609
2019-08-27	$34.16	$34.19	$33.27	$33.36	$31.06	246,034
2019-08-26	$33.91	$33.95	$33.18	$33.76	$31.43	352,265
2019-08-23	$34.77	$34.87	$33.26	$33.38	$31.08	250,881
2019-08-22	$35.40	$35.61	$34.95	$35.21	$32.78	166,319
2019-08-21	$35.73	$35.88	$35.16	$35.22	$32.79	161,758
2019-08-20	$35.46	$35.99	$35.36	$35.41	$32.97	144,815
2019-08-19	$35.41	$35.96	$35.19	$35.72	$33.26	202,601
2019-08-16	$34.59	$35.00	$34.29	$34.74	$32.35	368,341
2019-08-15	$35.42	$35.42	$34.02	$34.32	$31.96	232,025
2019-08-14	$36.16	$36.44	$35.10	$35.24	$32.81	222,020
2019-08-13	$36.48	$38.21	$36.43	$37.16	$34.60	129,475
2019-08-12	$37.15	$37.20	$36.44	$36.72	$34.19	147,058
2019-08-09	$38.43	$38.43	$37.09	$37.35	$34.78	330,347
2019-08-08	$37.90	$39.00	$37.56	$38.77	$36.10	284,248
2019-08-07	$37.65	$37.87	$37.01	$37.46	$34.88	297,147
2019-08-06	$37.91	$38.44	$37.37	$38.41	$35.76	196,874
2019-08-05	$38.34	$38.79	$37.40	$37.70	$35.10	329,787
2019-08-02	$38.71	$39.39	$38.45	$39.27	$36.56	259,893
2019-08-01	$40.00	$40.58	$38.84	$39.24	$36.54	234,023
2019-07-31	$40.91	$41.25	$39.96	$40.22	$37.45	441,655
2019-07-30	$40.18	$40.99	$39.93	$40.87	$38.05	210,101
2019-07-29	$40.83	$40.85	$40.14	$40.58	$37.78	277,099
2019-07-26	$40.35	$40.99	$40.07	$40.81	$38.00	201,849
2019-07-25	$40.42	$40.78	$40.19	$40.33	$37.55	300,907
2019-07-24	$39.50	$40.64	$39.50	$40.48	$37.69	199,119
2019-07-23	$39.47	$40.00	$39.38	$39.90	$37.15	210,829
2019-07-22	$39.70	$40.03	$38.98	$39.18	$36.48	233,071
2019-07-19	$39.58	$40.28	$39.58	$39.66	$36.93	232,854
2019-07-18	$39.07	$39.60	$39.05	$39.43	$36.71	291,300
2019-07-17	$39.15	$39.50	$38.86	$39.13	$36.43	277,006
2019-07-16	$38.66	$39.92	$38.57	$39.21	$36.51	257,107
2019-07-15	$39.07	$39.29	$38.45	$38.81	$36.14	177,015
2019-07-12	$38.25	$39.12	$38.25	$38.85	$36.17	255,813
2019-07-11	$38.52	$38.93	$37.81	$38.03	$35.41	307,452
2019-07-10	$39.11	$39.46	$38.62	$38.64	$35.98	154,288
2019-07-09	$38.92	$39.28	$38.42	$38.82	$36.15	271,302
2019-07-08	$40.00	$40.31	$39.03	$39.29	$36.58	198,287
2019-07-05	$39.67	$40.12	$39.48	$40.10	$37.34	158,998
2019-07-03	$40.49	$40.81	$39.95	$40.16	$37.39	152,585
2019-07-02	$40.07	$40.73	$39.82	$40.23	$37.46	248,016
2019-07-01	$40.90	$40.96	$39.92	$40.29	$37.51	403,785
2019-06-28	$39.15	$40.28	$39.06	$40.26	$37.49	1,357,240
2019-06-27	$35.95	$39.05	$35.43	$38.91	$36.23	444,399
2019-06-26	$37.59	$38.30	$37.59	$38.07	$35.45	439,463
2019-06-25	$37.88	$37.96	$37.19	$37.20	$34.64	245,814
2019-06-24	$38.36	$38.42	$37.70	$37.72	$35.12	138,804
2019-06-21	$38.05	$38.79	$38.05	$38.21	$35.58	434,346
2019-06-20	$38.54	$38.79	$37.88	$38.27	$35.63	188,895
2019-06-19	$37.39	$37.89	$37.37	$37.72	$35.12	148,710
2019-06-18	$36.76	$38.27	$36.76	$37.33	$34.76	171,539
2019-06-17	$36.24	$36.90	$35.95	$36.24	$33.74	178,018
2019-06-14	$36.60	$36.76	$36.00	$36.23	$33.73	106,148
2019-06-13	$36.57	$37.01	$36.31	$36.79	$34.25	105,578
2019-06-12	$36.41	$36.57	$36.08	$36.44	$33.72	111,446
2019-06-11	$36.63	$37.13	$36.23	$36.52	$33.79	120,198
2019-06-10	$35.82	$36.27	$35.70	$35.92	$33.24	109,548
2019-06-07	$35.68	$35.83	$35.34	$35.58	$32.92	159,414
2019-06-06	$35.28	$35.73	$34.72	$35.41	$32.77	241,491
2019-06-05	$35.92	$35.92	$35.05	$35.38	$32.74	148,453
2019-06-04	$35.17	$35.97	$35.07	$35.95	$33.26	128,996
2019-06-03	$34.26	$34.90	$34.20	$34.61	$32.02	300,235
2019-05-31	$34.63	$34.96	$33.87	$34.14	$31.59	199,279
2019-05-30	$35.70	$36.14	$35.10	$35.31	$32.67	102,336
2019-05-29	$35.25	$35.73	$35.02	$35.60	$32.94	160,977
2019-05-28	$36.11	$36.39	$35.30	$35.66	$33.00	159,645
2019-05-24	$35.96	$36.08	$35.44	$36.01	$33.32	116,249
2019-05-23	$35.85	$36.19	$35.35	$35.53	$32.88	114,334
2019-05-22	$37.19	$37.45	$36.25	$36.47	$33.75	180,744
2019-05-21	$36.57	$37.54	$36.57	$37.37	$34.58	89,762
2019-05-20	$36.36	$36.80	$36.13	$36.32	$33.61	108,051
2019-05-17	$37.11	$37.31	$36.64	$36.91	$34.15	110,212
2019-05-16	$38.09	$38.15	$37.51	$37.62	$34.81	83,264
2019-05-15	$37.08	$37.84	$37.06	$37.79	$34.97	220,498
2019-05-14	$37.41	$38.12	$37.15	$37.60	$34.79	148,890
2019-05-13	$38.25	$38.50	$37.09	$37.28	$34.50	176,617
2019-05-10	$39.10	$39.64	$38.57	$39.47	$36.52	104,802
2019-05-09	$38.47	$39.38	$38.27	$39.28	$36.35	69,423
2019-05-08	$38.92	$39.30	$38.81	$39.05	$36.13	170,416
2019-05-07	$39.73	$40.19	$38.85	$39.19	$36.26	190,714
2019-05-06	$40.17	$40.98	$40.17	$40.34	$37.33	148,623
2019-05-03	$40.01	$41.52	$40.01	$41.19	$38.11	301,367
2019-05-02	$38.91	$39.63	$38.54	$39.52	$36.57	125,693
2019-05-01	$40.24	$40.41	$38.92	$38.95	$36.04	226,551
2019-04-30	$40.23	$40.38	$39.92	$40.13	$37.13	302,537
2019-04-29	$39.74	$40.22	$39.65	$40.15	$37.15	164,927
2019-04-26	$39.53	$39.96	$39.25	$39.77	$36.80	98,630
2019-04-25	$40.30	$40.30	$39.31	$39.48	$36.53	148,603
2019-04-24	$40.44	$40.79	$40.24	$40.30	$37.29	246,749
2019-04-23	$39.91	$40.64	$39.78	$40.52	$37.49	171,539
2019-04-22	$40.17	$40.17	$39.58	$39.90	$36.92	159,277
2019-04-18	$40.53	$40.97	$40.32	$40.40	$37.38	187,237
2019-04-17	$40.53	$40.81	$40.31	$40.56	$37.53	190,778
2019-04-16	$39.56	$40.25	$39.56	$40.22	$37.22	148,675
2019-04-15	$39.59	$39.60	$39.06	$39.52	$36.57	141,123
2019-04-12	$39.46	$39.65	$39.05	$39.43	$36.48	186,038
2019-04-11	$39.28	$39.50	$38.80	$38.98	$36.07	172,659
2019-04-10	$39.20	$39.55	$38.77	$39.40	$36.46	147,701
2019-04-09	$39.50	$39.50	$38.80	$38.93	$36.02	217,553
2019-04-08	$39.94	$40.04	$39.25	$39.74	$36.77	271,355
2019-04-05	$39.67	$40.22	$39.51	$40.07	$37.08	200,403
2019-04-04	$38.89	$39.56	$38.76	$39.56	$36.61	203,688
2019-04-03	$38.78	$39.05	$38.49	$38.81	$35.91	191,885
2019-04-02	$38.28	$38.31	$37.53	$38.16	$35.31	383,871
2019-04-01	$37.88	$38.26	$37.55	$38.15	$35.30	182,027
2019-03-29	$37.46	$37.61	$37.01	$37.32	$34.53	259,951
2019-03-28	$36.29	$37.14	$36.29	$36.94	$34.18	249,043
2019-03-27	$35.56	$36.34	$35.31	$36.21	$33.51	211,306
2019-03-26	$35.18	$35.85	$35.05	$35.56	$32.90	202,742
2019-03-25	$34.19	$35.10	$33.97	$34.84	$32.24	290,749
2019-03-22	$37.50	$37.50	$34.09	$34.19	$31.64	363,713
2019-03-21	$36.79	$39.01	$36.79	$38.09	$35.24	406,040
2019-03-20	$37.16	$37.70	$36.36	$36.78	$34.03	245,903
2019-03-19	$37.80	$37.84	$36.98	$37.20	$34.42	210,870
2019-03-18	$37.16	$37.89	$37.05	$37.37	$34.58	183,835
2019-03-15	$36.58	$37.45	$36.55	$36.97	$34.21	742,848
2019-03-14	$36.91	$36.91	$36.23	$36.54	$33.81	247,676
2019-03-13	$37.33	$37.55	$37.15	$37.19	$34.20	272,495
2019-03-12	$36.84	$37.35	$36.84	$37.16	$34.17	127,852
2019-03-11	$36.22	$36.92	$35.87	$36.90	$33.93	217,438
2019-03-08	$36.56	$36.68	$36.01	$36.07	$33.17	180,389
2019-03-07	$37.74	$37.74	$36.85	$36.88	$33.91	163,618
2019-03-06	$38.93	$38.93	$37.68	$37.76	$34.72	144,705
2019-03-05	$39.10	$39.30	$38.81	$38.85	$35.72	115,700
2019-03-04	$39.16	$39.50	$38.60	$39.03	$35.89	157,229
2019-03-01	$39.50	$39.72	$38.98	$39.21	$36.05	176,552
2019-02-28	$39.21	$39.50	$38.74	$39.31	$36.15	234,890
2019-02-27	$38.82	$39.24	$38.53	$39.21	$36.05	168,521
2019-02-26	$39.08	$39.24	$38.57	$38.77	$35.65	228,357
2019-02-25	$39.10	$39.50	$38.77	$39.26	$36.10	280,848
2019-02-22	$39.17	$39.38	$38.64	$39.10	$35.95	178,063
2019-02-21	$38.89	$39.41	$38.54	$38.93	$35.80	164,616
2019-02-20	$37.76	$39.04	$37.76	$39.02	$35.88	204,958
2019-02-19	$37.39	$38.19	$37.39	$37.56	$34.54	200,760
2019-02-15	$37.97	$38.34	$37.54	$37.68	$34.65	200,872
2019-02-14	$37.71	$37.89	$37.40	$37.60	$34.57	281,177
2019-02-13	$38.26	$38.49	$37.74	$37.94	$34.89	170,981
2019-02-12	$37.12	$38.03	$37.12	$38.01	$34.95	165,339
2019-02-11	$36.55	$36.80	$36.33	$36.78	$33.82	107,403
2019-02-08	$36.93	$37.31	$36.32	$36.52	$33.58	126,417
2019-02-07	$37.68	$37.88	$36.80	$37.11	$34.12	140,443
2019-02-06	$37.33	$38.22	$37.33	$37.92	$34.87	203,344
2019-02-05	$37.52	$37.70	$37.28	$37.51	$34.49	146,991
2019-02-04	$36.98	$37.77	$36.70	$37.70	$34.67	193,644
2019-02-01	$37.88	$38.15	$37.14	$37.20	$34.21	264,782
2019-01-31	$37.23	$38.05	$36.88	$37.73	$34.69	220,225
2019-01-30	$36.76	$37.68	$36.23	$37.58	$34.56	298,624
2019-01-29	$37.14	$37.62	$36.15	$36.27	$33.35	218,276
2019-01-28	$37.19	$37.60	$36.44	$36.81	$33.85	213,227
2019-01-25	$37.52	$38.06	$37.30	$37.56	$34.54	271,064
2019-01-24	$36.50	$36.91	$36.30	$36.87	$33.90	409,851
2019-01-23	$37.49	$37.97	$36.50	$36.65	$33.70	191,700
2019-01-22	$37.74	$37.99	$37.03	$37.37	$34.36	202,005
2019-01-18	$37.90	$38.48	$37.52	$38.27	$35.19	234,249
2019-01-17	$36.57	$38.03	$36.57	$37.52	$34.50	308,149
2019-01-16	$35.90	$37.10	$35.90	$36.81	$33.85	251,201
2019-01-15	$35.92	$36.06	$35.57	$35.87	$32.98	152,383
2019-01-14	$35.97	$36.13	$35.58	$35.78	$32.90	133,674
2019-01-11	$36.34	$36.53	$35.89	$36.24	$33.32	160,339
2019-01-10	$36.02	$36.59	$36.02	$36.55	$33.61	233,171
2019-01-09	$36.58	$36.81	$35.92	$36.37	$33.44	249,991
2019-01-08	$35.81	$36.42	$35.65	$36.12	$33.21	196,378
2019-01-07	$35.46	$36.32	$35.02	$35.52	$32.66	245,886
2019-01-04	$34.49	$35.90	$34.22	$35.40	$32.55	454,983
2019-01-03	$34.58	$34.63	$33.66	$33.70	$30.99	410,833
2019-01-02	$34.05	$34.96	$33.78	$34.73	$31.93	433,305
2018-12-31	$34.96	$35.00	$34.11	$34.84	$32.04	204,089
2018-12-28	$35.12	$35.50	$34.55	$34.83	$32.03	255,659
2018-12-27	$34.59	$35.21	$33.92	$35.18	$32.35	267,053
2018-12-26	$34.26	$35.47	$33.71	$35.39	$32.54	225,895
2018-12-24	$34.41	$34.97	$34.03	$34.05	$31.31	168,180
2018-12-21	$35.08	$35.66	$34.68	$34.80	$32.00	742,293
2018-12-20	$34.57	$35.75	$34.29	$34.55	$31.77	406,660
2018-12-19	$35.00	$36.92	$34.48	$34.59	$31.81	631,600
2018-12-18	$32.24	$35.90	$31.42	$35.42	$32.57	963,092
2018-12-17	$37.14	$38.29	$36.60	$36.66	$33.71	308,414
2018-12-14	$36.95	$37.86	$36.86	$37.14	$34.15	185,096
2018-12-13	$37.69	$38.30	$37.52	$37.53	$34.51	207,360
2018-12-12	$38.02	$38.58	$37.59	$37.62	$34.38	344,883
2018-12-11	$38.39	$38.39	$37.06	$37.33	$34.12	272,182
2018-12-10	$38.31	$38.53	$37.05	$37.66	$34.42	196,415
2018-12-07	$39.88	$40.17	$38.19	$38.29	$34.99	346,886
2018-12-06	$39.07	$39.55	$38.18	$39.52	$36.12	234,054
2018-12-04	$42.41	$42.77	$39.75	$39.77	$36.35	330,327
2018-12-03	$42.33	$42.88	$41.38	$42.58	$38.91	227,899
2018-11-30	$40.83	$41.55	$40.83	$41.42	$37.85	214,671
2018-11-29	$40.93	$41.41	$40.48	$41.11	$37.57	146,270
2018-11-28	$40.00	$41.25	$39.01	$41.22	$37.67	232,952
2018-11-27	$40.18	$40.39	$38.75	$39.94	$36.50	281,519
2018-11-26	$40.93	$41.51	$40.22	$40.56	$37.07	280,134
2018-11-23	$40.39	$40.94	$40.08	$40.67	$37.17	95,510
2018-11-21	$40.54	$41.44	$40.21	$41.22	$37.67	282,303
2018-11-20	$40.84	$41.00	$40.00	$40.34	$36.87	165,247
2018-11-19	$42.11	$42.26	$41.01	$41.40	$37.84	268,019
2018-11-16	$42.45	$42.78	$41.78	$42.24	$38.60	235,660
2018-11-15	$41.42	$42.63	$41.22	$42.56	$38.90	141,329
2018-11-14	$42.53	$42.88	$41.37	$41.79	$38.19	215,627
2018-11-13	$42.47	$43.08	$42.12	$42.24	$38.60	176,211
2018-11-12	$42.46	$42.93	$41.94	$42.38	$38.73	156,020
2018-11-09	$43.29	$43.52	$41.96	$42.42	$38.77	218,021
2018-11-08	$44.55	$44.78	$43.69	$43.76	$39.99	338,854
2018-11-07	$44.02	$44.38	$43.27	$44.37	$40.55	270,614
2018-11-06	$42.90	$43.63	$42.46	$43.58	$39.83	356,756
2018-11-05	$42.85	$43.41	$42.60	$42.93	$39.23	287,097
2018-11-02	$42.45	$42.81	$41.88	$42.61	$38.94	289,883
2018-11-01	$42.56	$42.70	$41.89	$42.10	$38.48	463,061
2018-10-31	$41.13	$42.22	$41.01	$41.88	$38.27	305,329
2018-10-30	$39.64	$41.25	$39.64	$40.64	$37.14	400,271
2018-10-29	$40.82	$41.35	$39.29	$39.73	$36.31	328,977
2018-10-26	$40.59	$41.18	$39.80	$40.02	$36.58	408,854
2018-10-25	$40.64	$41.59	$40.64	$41.44	$37.87	292,520
2018-10-24	$41.83	$42.18	$40.16	$40.19	$36.73	427,109
2018-10-23	$40.81	$42.41	$40.68	$41.98	$38.37	413,064
2018-10-22	$40.96	$41.81	$40.57	$41.67	$38.08	247,593
2018-10-19	$41.26	$41.56	$40.57	$40.79	$37.28	256,814
2018-10-18	$42.04	$42.07	$40.73	$41.14	$37.60	326,239
2018-10-17	$42.26	$42.43	$41.45	$42.18	$38.55	242,983
2018-10-16	$42.70	$42.70	$42.09	$42.38	$38.73	278,558
2018-10-15	$41.58	$42.50	$41.36	$42.36	$38.71	635,069
2018-10-12	$42.33	$42.58	$41.08	$41.63	$38.05	412,648
2018-10-11	$41.66	$42.67	$41.11	$41.75	$38.16	451,553
2018-10-10	$43.11	$43.31	$41.80	$41.88	$38.27	471,128
2018-10-09	$43.59	$44.28	$43.19	$43.38	$39.65	324,596
2018-10-08	$42.26	$44.00	$42.21	$43.80	$40.03	289,707
2018-10-05	$42.42	$42.89	$41.67	$42.30	$38.66	494,679
2018-10-04	$42.86	$43.24	$42.52	$42.63	$38.96	354,208
2018-10-03	$43.73	$43.80	$42.76	$42.99	$39.29	427,676
2018-10-02	$43.69	$44.23	$43.37	$43.75	$39.98	513,848
2018-10-01	$43.78	$45.03	$43.33	$43.80	$40.03	449,647
2018-09-28	$42.00	$43.60	$42.00	$43.36	$39.63	529,342
2018-09-27	$42.29	$43.50	$42.00	$42.17	$38.54	665,618
2018-09-26	$43.51	$45.13	$42.35	$42.50	$38.84	1,262,400
2018-09-25	$45.92	$46.66	$45.60	$46.30	$42.31	300,387
2018-09-24	$46.09	$46.52	$45.27	$45.64	$41.71	351,282
2018-09-21	$46.33	$46.56	$45.77	$46.05	$42.09	859,890
2018-09-20	$46.65	$46.65	$45.67	$46.34	$42.35	249,668
2018-09-19	$45.72	$46.60	$45.72	$45.92	$41.97	171,416
2018-09-18	$45.56	$46.02	$45.13	$45.61	$41.68	242,326
2018-09-17	$44.32	$45.62	$44.29	$45.18	$41.29	306,462
2018-09-14	$43.88	$44.38	$43.67	$44.26	$40.45	293,649
2018-09-13	$44.71	$44.71	$43.74	$43.91	$40.13	298,984
2018-09-12	$43.89	$44.87	$43.70	$44.59	$40.54	235,848
2018-09-11	$44.20	$44.42	$43.62	$44.02	$40.02	262,874
2018-09-10	$45.07	$45.81	$44.61	$44.66	$40.60	251,397
2018-09-07	$45.62	$45.98	$45.01	$45.32	$41.20	158,730
2018-09-06	$46.50	$46.77	$45.54	$45.86	$41.69	140,064
2018-09-05	$45.82	$46.70	$45.71	$46.30	$42.09	110,346
2018-09-04	$46.16	$46.50	$45.46	$45.83	$41.67	186,969
2018-08-31	$46.21	$46.82	$46.21	$46.58	$42.35	116,174
2018-08-30	$46.60	$46.87	$45.64	$46.51	$42.28	162,440
2018-08-29	$46.62	$47.07	$46.28	$46.82	$42.57	201,529
2018-08-28	$46.99	$47.08	$46.35	$46.62	$42.38	137,822
2018-08-27	$46.21	$47.13	$45.90	$46.79	$42.54	165,907
2018-08-24	$45.43	$46.03	$45.31	$45.96	$41.78	111,436
2018-08-23	$46.10	$46.10	$44.98	$45.04	$40.95	119,283
2018-08-22	$46.53	$46.53	$45.95	$46.13	$41.94	124,603
2018-08-21	$46.06	$47.51	$46.06	$46.63	$42.39	186,936
2018-08-20	$45.32	$46.24	$45.32	$46.12	$41.93	141,866
2018-08-17	$44.70	$45.22	$44.16	$45.11	$41.01	149,526
2018-08-16	$44.71	$45.14	$44.36	$44.82	$40.75	226,382
2018-08-15	$44.00	$44.64	$43.40	$44.28	$40.26	210,219
2018-08-14	$44.65	$44.79	$44.37	$44.49	$40.45	210,671
2018-08-13	$45.02	$45.15	$44.06	$44.38	$40.35	178,816
2018-08-10	$45.03	$45.44	$44.51	$45.02	$40.93	104,120
2018-08-09	$45.43	$45.87	$44.87	$45.50	$41.37	169,094
2018-08-08	$47.37	$47.58	$45.06	$45.50	$41.37	519,315
2018-08-07	$47.84	$48.57	$47.42	$47.46	$43.15	194,345
2018-08-06	$46.58	$47.75	$46.58	$47.45	$43.14	202,385
2018-08-03	$46.75	$46.85	$46.52	$46.78	$42.53	257,164
2018-08-02	$46.19	$46.86	$46.00	$46.68	$42.44	163,276
2018-08-01	$46.55	$46.94	$46.32	$46.71	$42.47	330,931
2018-07-31	$47.00	$47.13	$46.51	$46.82	$42.57	221,945
2018-07-30	$46.64	$47.32	$46.59	$46.89	$42.63	244,987
2018-07-27	$46.76	$46.82	$46.25	$46.46	$42.24	185,241
2018-07-26	$46.50	$46.81	$46.25	$46.51	$42.28	215,096
2018-07-25	$45.68	$46.92	$45.68	$46.77	$42.52	326,648
2018-07-24	$46.94	$47.78	$46.74	$46.78	$42.53	280,074
2018-07-23	$46.11	$46.74	$46.10	$46.17	$41.98	236,039
2018-07-20	$45.94	$46.77	$45.71	$46.18	$41.98	301,359
2018-07-19	$45.33	$46.00	$45.28	$45.84	$41.68	193,807
2018-07-18	$45.49	$46.11	$45.32	$46.09	$41.90	154,347
2018-07-17	$45.07	$45.89	$45.07	$45.49	$41.36	151,249
2018-07-16	$45.44	$45.82	$44.68	$45.01	$40.92	157,674
2018-07-13	$45.84	$46.16	$45.30	$45.44	$41.31	219,922
2018-07-12	$46.32	$46.32	$45.47	$45.88	$41.71	298,493
2018-07-11	$45.56	$46.45	$45.40	$45.88	$41.71	324,405
2018-07-10	$45.74	$46.60	$45.54	$46.21	$42.01	361,411
2018-07-09	$45.31	$46.19	$45.07	$45.84	$41.68	392,045
2018-07-06	$44.42	$45.13	$44.33	$44.87	$40.79	327,365
2018-07-05	$43.63	$44.54	$43.46	$44.53	$40.48	541,344
2018-07-03	$42.95	$43.68	$42.85	$43.04	$39.13	356,638
2018-07-02	$41.26	$42.99	$41.09	$42.85	$38.96	748,439
2018-06-29	$43.64	$43.64	$41.69	$41.97	$38.16	610,138
2018-06-28	$46.29	$46.29	$41.75	$42.91	$39.01	1,039,557
2018-06-27	$47.32	$47.60	$46.08	$46.16	$41.97	305,304
2018-06-26	$46.96	$47.56	$46.36	$47.31	$43.01	211,493
2018-06-25	$47.47	$47.64	$46.00	$46.82	$42.57	252,659
2018-06-22	$47.85	$48.56	$47.75	$47.91	$43.56	321,654
2018-06-21	$48.18	$48.35	$47.47	$47.66	$43.33	219,672
2018-06-20	$47.26	$48.55	$46.91	$48.38	$43.99	352,163
2018-06-19	$47.32	$47.32	$45.93	$46.70	$42.46	287,497
2018-06-18	$47.11	$48.45	$47.11	$48.04	$43.68	197,099
2018-06-15	$47.92	$47.92	$47.16	$47.50	$43.18	515,451
2018-06-14	$48.24	$48.45	$47.43	$48.36	$43.97	252,490
2018-06-13	$47.45	$48.01	$47.42	$47.93	$43.39	351,203
2018-06-12	$48.41	$48.59	$47.12	$47.38	$42.89	251,950
2018-06-11	$48.49	$48.81	$48.12	$48.48	$43.89	233,699
2018-06-08	$48.43	$48.60	$47.86	$48.27	$43.70	182,222
2018-06-07	$48.83	$48.96	$48.16	$48.53	$43.93	164,209
2018-06-06	$48.57	$48.86	$48.09	$48.85	$44.22	182,462
2018-06-05	$49.00	$49.37	$48.12	$48.36	$43.78	246,881
2018-06-04	$49.37	$49.65	$48.74	$49.01	$44.37	211,350
2018-06-01	$48.60	$49.21	$48.39	$48.92	$44.28	366,933
2018-05-31	$48.85	$49.24	$47.95	$47.95	$43.41	360,791
2018-05-30	$47.50	$48.75	$47.49	$48.39	$43.80	308,866
2018-05-29	$46.07	$47.31	$45.92	$47.02	$42.56	191,916
2018-05-25	$47.41	$47.41	$46.61	$46.81	$42.37	173,180
2018-05-24	$47.74	$48.01	$47.25	$47.68	$43.16	182,292
2018-05-23	$47.76	$47.98	$47.33	$47.77	$43.24	166,258
2018-05-22	$48.61	$49.15	$48.24	$48.25	$43.68	200,967
2018-05-21	$48.42	$48.79	$48.02	$48.46	$43.87	176,553
2018-05-18	$48.00	$48.49	$47.70	$48.26	$43.69	258,420
2018-05-17	$47.13	$48.00	$47.13	$47.95	$43.41	167,647
2018-05-16	$46.15	$47.22	$45.84	$47.06	$42.60	212,096
2018-05-15	$45.06	$45.99	$44.90	$45.94	$41.59	253,854
2018-05-14	$46.38	$46.54	$45.31	$45.42	$41.12	258,310
2018-05-11	$45.99	$46.62	$45.99	$46.22	$41.84	280,332
2018-05-10	$45.36	$45.98	$45.33	$45.82	$41.48	247,779
2018-05-09	$45.41	$45.41	$44.97	$45.13	$40.85	204,818
2018-05-08	$44.96	$45.54	$44.91	$45.18	$40.90	234,716
2018-05-07	$44.54	$45.22	$44.33	$45.18	$40.90	235,236
2018-05-04	$43.53	$44.69	$43.46	$44.37	$40.16	249,145
2018-05-03	$44.13	$44.67	$43.31	$43.76	$39.61	236,647
2018-05-02	$44.59	$44.82	$43.97	$44.07	$39.89	200,358
2018-05-01	$44.23	$44.56	$43.35	$44.38	$40.17	317,589
2018-04-30	$45.66	$45.91	$44.52	$44.53	$40.31	332,402
2018-04-27	$46.13	$46.24	$45.16	$45.63	$41.31	255,713
2018-04-26	$46.35	$46.65	$45.54	$46.37	$41.98	297,890
2018-04-25	$45.51	$47.01	$45.38	$46.11	$41.74	403,890
2018-04-24	$46.44	$47.15	$45.22	$45.81	$41.47	594,083
2018-04-23	$45.92	$46.53	$45.62	$46.03	$41.67	360,939
2018-04-20	$46.55	$46.91	$46.06	$46.14	$41.77	281,323
2018-04-19	$46.18	$46.77	$46.00	$46.57	$42.16	242,968
2018-04-18	$46.14	$46.87	$46.14	$46.40	$42.00	275,830
2018-04-17	$45.13	$46.00	$45.03	$45.75	$41.41	322,120
2018-04-16	$43.66	$44.95	$43.45	$44.70	$40.46	438,661
2018-04-13	$43.64	$44.10	$43.33	$43.33	$39.22	325,480
2018-04-12	$42.58	$43.61	$42.58	$43.28	$39.18	231,989
2018-04-11	$42.58	$43.13	$41.96	$42.34	$38.33	279,312
2018-04-10	$41.62	$43.26	$41.61	$42.89	$38.83	503,765
2018-04-09	$40.94	$41.55	$40.73	$40.94	$37.06	337,368
2018-04-06	$41.60	$41.91	$40.58	$40.79	$36.92	422,874
2018-04-05	$41.03	$41.95	$41.00	$41.55	$37.61	440,068
2018-04-04	$39.88	$40.74	$39.62	$40.60	$36.75	493,837
2018-04-03	$40.11	$40.87	$40.11	$40.54	$36.70	406,038
2018-04-02	$42.33	$42.77	$39.69	$39.80	$36.03	450,909
2018-03-29	$40.90	$43.33	$40.72	$42.92	$38.85	433,584
2018-03-28	$40.87	$41.19	$40.31	$40.77	$36.91	364,024
2018-03-27	$41.60	$41.81	$40.68	$40.89	$37.01	260,728
2018-03-26	$41.54	$41.54	$40.52	$41.36	$37.44	285,009
2018-03-23	$42.04	$42.23	$40.77	$40.77	$36.91	307,092
2018-03-22	$43.27	$43.66	$41.82	$41.87	$37.90	221,477
2018-03-21	$43.16	$44.31	$43.09	$44.00	$39.83	159,612
2018-03-20	$44.30	$44.44	$43.08	$43.10	$39.02	231,452
2018-03-19	$44.66	$44.71	$43.60	$44.30	$40.10	285,878
2018-03-16	$44.44	$45.33	$44.12	$44.92	$40.66	1,106,800
2018-03-15	$44.82	$45.31	$44.35	$44.45	$40.24	278,298
2018-03-14	$45.81	$46.08	$44.66	$44.81	$40.56	180,067
2018-03-13	$46.06	$46.52	$45.67	$45.75	$41.22	229,160
2018-03-12	$45.39	$46.02	$45.32	$45.95	$41.40	180,350
2018-03-09	$45.45	$45.45	$44.76	$45.34	$40.85	198,601
2018-03-08	$45.99	$45.99	$44.52	$45.00	$40.55	145,624
2018-03-07	$44.93	$46.16	$44.93	$45.96	$41.41	194,544
2018-03-06	$45.17	$45.52	$44.37	$45.41	$40.91	200,785
2018-03-05	$44.09	$45.02	$44.07	$44.83	$40.39	171,596
2018-03-02	$44.36	$44.82	$43.81	$44.52	$40.11	186,360
2018-03-01	$44.54	$45.48	$44.01	$44.70	$40.27	322,075
2018-02-28	$45.82	$45.88	$44.22	$44.24	$39.86	282,083
2018-02-27	$46.52	$47.00	$45.77	$45.77	$41.24	182,081
2018-02-26	$46.71	$46.86	$46.00	$46.71	$42.09	125,873
2018-02-23	$46.15	$46.35	$45.60	$46.33	$41.74	149,798
2018-02-22	$46.18	$46.42	$45.68	$45.97	$41.42	208,532
2018-02-21	$46.09	$47.01	$45.76	$45.81	$41.27	276,171
2018-02-20	$46.31	$47.31	$45.76	$45.94	$41.39	200,443
2018-02-16	$45.91	$47.31	$45.73	$46.70	$42.08	266,881
2018-02-15	$46.22	$46.35	$45.70	$46.13	$41.56	175,899
2018-02-14	$44.20	$45.86	$44.12	$45.77	$41.24	299,655
2018-02-13	$44.06	$44.87	$44.00	$44.73	$40.30	161,635
2018-02-12	$43.53	$44.54	$43.38	$44.18	$39.81	183,291
2018-02-09	$43.82	$43.93	$41.89	$43.25	$38.97	368,907
2018-02-08	$45.07	$45.07	$43.26	$43.26	$38.98	230,055
2018-02-07	$44.56	$45.58	$44.56	$45.03	$40.57	255,020
2018-02-06	$43.26	$45.03	$42.22	$44.73	$40.30	417,196
2018-02-05	$45.30	$46.25	$44.12	$44.12	$39.75	397,860
2018-02-02	$46.49	$46.49	$45.51	$45.58	$41.07	296,239
2018-02-01	$46.59	$46.99	$46.18	$46.97	$42.32	299,336
2018-01-31	$47.73	$47.73	$46.24	$46.76	$42.13	330,025
2018-01-30	$48.96	$49.27	$47.24	$47.30	$42.62	395,043
2018-01-29	$49.39	$49.89	$49.18	$49.18	$44.31	389,021
2018-01-26	$48.93	$49.93	$48.70	$49.53	$44.63	508,205
2018-01-25	$48.84	$49.09	$48.07	$48.93	$44.09	359,780
2018-01-24	$48.68	$48.74	$48.19	$48.38	$43.59	268,034
2018-01-23	$48.00	$48.32	$46.91	$48.22	$43.45	256,823
2018-01-22	$47.67	$48.32	$47.38	$48.32	$43.54	238,844
2018-01-19	$47.63	$48.13	$47.28	$47.84	$43.10	449,458
2018-01-18	$48.08	$48.68	$47.54	$47.67	$42.95	358,739
2018-01-17	$47.49	$48.13	$47.10	$48.03	$43.28	393,827
2018-01-16	$47.68	$48.71	$47.27	$47.31	$42.63	560,219
2018-01-12	$48.25	$48.38	$47.35	$47.75	$43.02	338,058
2018-01-11	$46.92	$48.13	$46.74	$48.11	$43.35	394,535
2018-01-10	$45.44	$46.80	$45.38	$46.78	$42.15	401,745
2018-01-09	$46.36	$46.36	$45.25	$45.45	$40.95	532,841
2018-01-08	$45.92	$46.98	$45.88	$46.47	$41.87	442,500
2018-01-05	$45.30	$45.71	$44.74	$45.71	$41.18	370,375
2018-01-04	$45.63	$45.63	$44.70	$45.13	$40.66	382,691
2018-01-03	$45.73	$45.94	$45.23	$45.39	$40.90	197,762
2018-01-02	$44.40	$45.60	$44.23	$45.58	$41.07	388,107
2017-12-29	$44.76	$44.82	$44.05	$44.06	$39.70	281,833
2017-12-28	$44.80	$45.22	$44.46	$44.76	$40.33	291,445
2017-12-27	$44.33	$44.81	$43.96	$44.47	$40.07	231,775
2017-12-26	$44.07	$44.58	$43.80	$44.27	$39.89	161,007
2017-12-22	$44.75	$44.75	$44.02	$44.10	$39.73	218,852
2017-12-21	$44.53	$44.91	$44.05	$44.67	$40.25	268,216
2017-12-20	$44.77	$45.09	$43.58	$44.42	$40.02	535,441
2017-12-19	$43.34	$45.92	$43.34	$44.55	$40.14	644,559
2017-12-18	$42.59	$43.54	$42.59	$43.36	$39.07	491,638
2017-12-15	$42.00	$42.51	$41.68	$42.14	$37.97	1,157,897
2017-12-14	$42.48	$42.90	$41.76	$41.76	$37.63	256,492
2017-12-13	$42.38	$42.93	$42.07	$42.75	$38.33	263,399
2017-12-12	$42.72	$42.90	$42.33	$42.41	$38.02	339,257
2017-12-11	$42.54	$42.90	$42.24	$42.60	$38.19	297,221
2017-12-08	$41.97	$42.49	$41.22	$42.31	$37.93	285,558
2017-12-07	$41.25	$42.39	$41.25	$41.59	$37.29	395,919
2017-12-06	$41.32	$41.76	$41.17	$41.34	$37.06	193,655
2017-12-05	$41.87	$41.89	$41.30	$41.35	$37.07	221,441
2017-12-04	$41.72	$42.68	$41.25	$42.08	$37.72	358,329
2017-12-01	$41.76	$41.95	$40.41	$41.22	$36.95	351,212
2017-11-30	$41.83	$42.32	$41.47	$41.60	$37.29	420,313
2017-11-29	$40.87	$42.15	$40.87	$41.77	$37.45	208,948
2017-11-28	$40.45	$41.04	$40.32	$40.94	$36.70	246,918
2017-11-27	$40.80	$40.80	$40.13	$40.47	$36.28	354,153
2017-11-24	$40.83	$41.17	$40.58	$40.89	$36.66	159,604
2017-11-22	$40.34	$40.84	$40.25	$40.49	$36.30	276,909
2017-11-21	$40.54	$40.87	$39.97	$40.09	$35.94	424,566
2017-11-20	$40.29	$40.48	$40.09	$40.37	$36.19	303,401
2017-11-17	$39.87	$40.27	$39.64	$40.24	$36.07	488,392
2017-11-16	$39.87	$40.29	$39.68	$40.21	$36.05	594,750
2017-11-15	$39.93	$40.23	$39.52	$39.65	$35.55	622,305
2017-11-14	$41.80	$41.84	$40.22	$40.48	$36.29	726,128
2017-11-13	$41.27	$42.38	$41.14	$42.10	$37.74	491,270
2017-11-10	$42.56	$42.85	$41.49	$41.68	$37.37	461,175
2017-11-09	$42.64	$43.05	$42.38	$42.50	$38.10	377,473
2017-11-08	$43.55	$43.80	$42.99	$43.52	$39.02	493,712
2017-11-07	$44.76	$44.93	$43.60	$43.87	$39.33	505,445
2017-11-06	$45.15	$45.38	$44.75	$44.77	$40.14	331,082
2017-11-03	$45.29	$45.29	$44.75	$45.00	$40.34	292,235
2017-11-02	$45.30	$45.67	$44.86	$45.17	$40.49	334,582
2017-11-01	$46.12	$46.66	$45.13	$45.18	$40.50	492,225
2017-10-31	$45.72	$46.28	$45.49	$45.50	$40.79	631,743
2017-10-30	$46.14	$46.23	$45.67	$45.92	$41.17	479,920
2017-10-27	$45.83	$46.47	$45.82	$46.43	$41.62	434,474
2017-10-26	$46.13	$46.52	$45.96	$46.16	$41.38	341,617
2017-10-25	$45.90	$46.04	$45.64	$45.94	$41.19	435,500
2017-10-24	$45.26	$46.09	$45.26	$45.95	$41.19	463,473
2017-10-23	$45.81	$45.86	$45.19	$45.24	$40.56	494,981
2017-10-20	$45.40	$45.89	$45.36	$45.74	$41.01	464,740
2017-10-19	$44.44	$44.99	$44.06	$44.92	$40.27	398,584
2017-10-18	$44.39	$44.92	$44.23	$44.67	$40.05	357,597
2017-10-17	$44.31	$44.66	$44.06	$44.39	$39.80	368,694
2017-10-16	$45.12	$45.36	$44.16	$44.42	$39.82	373,536
2017-10-13	$44.83	$45.00	$44.16	$44.71	$40.08	523,692
2017-10-12	$43.29	$44.21	$43.03	$44.13	$39.56	621,135
2017-10-11	$43.07	$44.07	$43.07	$43.33	$38.85	471,078
2017-10-10	$43.37	$43.56	$42.87	$43.16	$38.69	411,103
2017-10-09	$43.74	$44.03	$42.88	$43.19	$38.72	722,154
2017-10-06	$43.69	$43.94	$43.40	$43.72	$39.19	510,575
2017-10-05	$44.61	$44.74	$43.82	$43.93	$39.38	625,878
2017-10-04	$45.17	$45.43	$44.34	$44.38	$39.79	573,041
2017-10-03	$46.60	$46.67	$44.91	$45.23	$40.55	948,701
2017-10-02	$46.10	$46.56	$45.49	$46.50	$41.69	925,505
2017-09-29	$45.50	$46.32	$45.50	$46.00	$41.24	1,098,171
2017-09-28	$47.50	$47.66	$45.25	$45.53	$40.82	1,339,230
2017-09-27	$48.54	$48.79	$45.32	$48.04	$43.07	1,587,084
2017-09-26	$50.69	$50.92	$50.01	$50.19	$45.00	511,587
2017-09-25	$51.13	$51.36	$50.35	$50.62	$45.38	348,686
2017-09-22	$49.96	$51.26	$49.72	$51.21	$45.91	333,307
2017-09-21	$51.56	$51.58	$50.29	$50.45	$45.23	637,165
2017-09-20	$52.35	$52.65	$51.21	$51.80	$46.44	478,764
2017-09-19	$51.92	$52.47	$51.29	$52.11	$46.72	367,368
2017-09-18	$51.32	$52.66	$51.32	$51.92	$46.55	413,308
2017-09-15	$50.21	$51.75	$50.21	$51.26	$45.95	788,266
2017-09-14	$50.37	$50.70	$49.65	$50.34	$45.13	416,131
2017-09-13	$50.39	$51.06	$50.08	$50.78	$45.33	462,628
2017-09-12	$50.75	$50.79	$50.18	$50.74	$45.30	427,510
2017-09-11	$50.54	$50.99	$50.11	$50.62	$45.19	502,159
2017-09-08	$49.74	$50.22	$49.41	$50.19	$44.81	380,735
2017-09-07	$50.16	$50.19	$49.33	$50.00	$44.64	339,824
2017-09-06	$50.39	$51.22	$49.88	$50.01	$44.65	354,937
2017-09-05	$50.73	$51.46	$49.80	$50.26	$44.87	328,377
2017-09-01	$50.29	$50.82	$50.05	$50.55	$45.13	232,468
2017-08-31	$50.30	$50.59	$49.79	$49.96	$44.60	321,925
2017-08-30	$49.45	$50.41	$49.45	$49.95	$44.59	239,859
2017-08-29	$49.44	$50.02	$48.56	$49.60	$44.28	308,546
2017-08-28	$49.91	$50.49	$49.74	$49.92	$44.57	238,840
2017-08-25	$49.66	$50.10	$49.47	$49.81	$44.47	119,516
2017-08-24	$49.95	$49.95	$49.16	$49.43	$44.13	170,715
2017-08-23	$49.12	$50.12	$49.12	$49.80	$44.46	175,570
2017-08-22	$48.78	$49.75	$48.56	$49.50	$44.19	240,366
2017-08-21	$48.29	$48.63	$48.14	$48.40	$43.21	164,740
2017-08-18	$47.92	$48.65	$47.66	$48.23	$43.06	357,194
2017-08-17	$49.60	$49.75	$48.04	$48.07	$42.92	228,169
2017-08-16	$49.21	$50.53	$49.15	$50.02	$44.66	201,638
2017-08-15	$49.96	$50.14	$48.69	$48.92	$43.67	297,034
2017-08-14	$50.39	$50.84	$49.84	$50.03	$44.67	306,166
2017-08-11	$50.30	$50.81	$47.76	$49.94	$44.59	372,817
2017-08-10	$50.50	$51.03	$50.22	$50.59	$45.17	282,179
2017-08-09	$50.88	$51.25	$50.53	$50.69	$45.25	333,027
2017-08-08	$50.76	$51.66	$50.29	$51.20	$45.71	237,628
2017-08-07	$50.27	$51.45	$50.25	$51.08	$45.60	319,126
2017-08-04	$49.50	$50.22	$49.25	$50.07	$44.70	256,176
2017-08-03	$49.09	$49.44	$48.52	$49.26	$43.98	293,209
2017-08-02	$49.34	$49.57	$48.77	$49.24	$43.96	396,322
2017-08-01	$50.77	$50.77	$49.63	$49.65	$44.33	385,564
2017-07-31	$50.91	$51.39	$50.24	$50.67	$45.24	309,138
2017-07-28	$51.74	$51.74	$50.58	$50.63	$45.20	350,806
2017-07-27	$51.71	$52.33	$51.33	$51.92	$46.35	276,832
2017-07-26	$53.00	$53.00	$51.38	$51.66	$46.12	249,411
2017-07-25	$52.68	$53.27	$52.53	$52.83	$47.17	428,480
2017-07-24	$52.09	$52.12	$51.62	$52.00	$46.42	232,085
2017-07-21	$53.01	$53.10	$52.04	$52.11	$46.52	331,120
2017-07-20	$52.92	$53.07	$52.27	$52.70	$47.05	362,975
2017-07-19	$52.71	$53.18	$52.23	$53.14	$47.44	352,696
2017-07-18	$52.56	$53.15	$51.91	$52.56	$46.92	308,561
2017-07-17	$52.30	$53.02	$52.01	$52.90	$47.23	323,537
2017-07-14	$52.59	$52.96	$52.07	$52.27	$46.67	405,279
2017-07-13	$53.00	$53.00	$51.52	$52.55	$46.92	673,585
2017-07-12	$52.38	$53.16	$52.21	$52.79	$47.13	462,601
2017-07-11	$50.97	$52.22	$50.77	$51.96	$46.39	519,174
2017-07-10	$50.08	$51.34	$49.11	$50.82	$45.37	441,618
2017-07-07	$50.60	$51.10	$49.63	$50.47	$45.06	423,781
2017-07-06	$49.51	$51.25	$49.51	$50.61	$45.18	582,657
2017-07-05	$49.19	$50.08	$48.69	$49.51	$44.20	465,908
2017-07-03	$50.44	$50.53	$48.41	$49.18	$43.91	467,310
2017-06-30	$48.11	$51.03	$48.11	$50.22	$44.83	1,038,693
2017-06-29	$48.64	$49.15	$46.50	$47.76	$42.64	840,776
2017-06-28	$46.02	$48.03	$46.02	$47.36	$42.28	547,438
2017-06-27	$45.92	$46.56	$45.34	$45.36	$40.50	309,611
2017-06-26	$45.43	$45.81	$44.83	$45.71	$40.81	255,381
2017-06-23	$45.21	$45.49	$44.93	$45.20	$40.35	279,079
2017-06-22	$44.42	$45.16	$44.00	$44.89	$40.08	225,272
2017-06-21	$43.95	$44.57	$43.61	$44.12	$39.39	213,638
2017-06-20	$43.77	$44.11	$43.35	$43.70	$39.01	170,696
2017-06-19	$43.76	$44.78	$43.76	$44.28	$39.53	243,671
2017-06-16	$43.32	$43.80	$43.06	$43.72	$39.03	645,656
2017-06-15	$45.07	$45.36	$43.56	$43.79	$39.09	339,409
2017-06-14	$45.94	$46.04	$45.32	$45.92	$41.00	256,479
2017-06-13	$45.84	$46.06	$45.39	$45.62	$40.73	239,935
2017-06-12	$45.17	$46.50	$45.17	$45.77	$40.68	315,043
2017-06-09	$46.04	$46.17	$44.74	$45.25	$40.22	353,224
2017-06-08	$44.06	$46.37	$43.98	$46.03	$40.91	379,030
2017-06-07	$43.68	$44.40	$43.39	$44.06	$39.16	390,163
2017-06-06	$43.46	$43.82	$43.02	$43.56	$38.72	223,540
2017-06-05	$41.91	$43.93	$41.91	$43.73	$38.87	390,721
2017-06-02	$43.00	$44.21	$41.93	$41.99	$37.32	526,056
2017-06-01	$42.06	$43.08	$41.91	$42.99	$38.21	233,630
2017-05-31	$42.41	$42.41	$41.22	$41.97	$37.31	320,758
2017-05-30	$42.37	$42.84	$42.10	$42.50	$37.78	184,367
2017-05-26	$43.20	$43.26	$42.17	$42.54	$37.81	242,515
2017-05-25	$43.65	$43.93	$42.90	$43.10	$38.31	154,866
2017-05-24	$43.31	$44.53	$43.16	$43.49	$38.66	440,295
2017-05-23	$42.45	$43.62	$41.92	$43.36	$38.54	242,562
2017-05-22	$42.00	$42.60	$41.65	$42.19	$37.50	203,075
2017-05-19	$41.59	$42.11	$41.42	$41.68	$37.05	263,856
2017-05-18	$41.08	$41.72	$40.90	$41.21	$36.63	349,114
2017-05-17	$41.51	$41.85	$41.20	$41.45	$36.84	232,308
2017-05-16	$42.54	$42.62	$41.92	$42.38	$37.67	226,334
2017-05-15	$41.85	$42.40	$41.71	$42.20	$37.51	262,180
2017-05-12	$42.03	$42.45	$41.39	$41.43	$36.83	297,248
2017-05-11	$42.57	$42.71	$41.86	$42.34	$37.63	262,366
2017-05-10	$42.27	$42.77	$42.07	$42.53	$37.80	330,072
2017-05-09	$42.62	$42.85	$41.90	$42.10	$37.42	194,951
2017-05-08	$42.15	$42.66	$42.04	$42.49	$37.77	204,107
2017-05-05	$42.61	$43.54	$42.17	$42.57	$37.84	176,620
2017-05-04	$42.04	$42.54	$41.64	$42.40	$37.69	261,603
2017-05-03	$43.18	$43.28	$41.91	$42.28	$37.58	329,883
2017-05-02	$43.77	$44.38	$43.47	$43.65	$38.80	237,357
2017-05-01	$43.84	$44.89	$43.13	$43.97	$39.08	390,523
2017-04-28	$44.16	$44.31	$43.36	$43.50	$38.67	455,501
2017-04-27	$43.73	$44.03	$43.34	$43.86	$38.99	315,441
2017-04-26	$43.00	$44.27	$42.92	$44.06	$39.16	297,159
2017-04-25	$44.25	$44.30	$43.61	$43.85	$38.98	377,545
2017-04-24	$43.28	$43.80	$42.94	$43.43	$38.60	394,774
2017-04-21	$42.31	$42.55	$42.00	$42.48	$37.76	404,781
2017-04-20	$41.88	$42.66	$41.50	$42.38	$37.67	407,668
2017-04-19	$41.78	$42.11	$41.12	$41.18	$36.60	297,595
2017-04-18	$40.84	$41.88	$40.82	$41.35	$36.75	297,426
2017-04-17	$41.55	$41.72	$40.98	$41.33	$36.74	547,807
2017-04-13	$42.04	$42.43	$41.25	$41.32	$36.73	355,304
2017-04-12	$43.35	$43.35	$42.04	$42.12	$37.44	388,450
2017-04-11	$43.01	$43.94	$42.57	$43.75	$38.89	329,293
2017-04-10	$43.47	$43.53	$42.74	$43.05	$38.27	301,370
2017-04-07	$42.80	$43.82	$42.65	$43.34	$38.52	487,165
2017-04-06	$43.45	$43.65	$42.83	$43.02	$38.24	580,296
2017-04-05	$45.39	$45.40	$43.34	$43.40	$38.58	509,536
2017-04-04	$44.42	$45.00	$44.11	$44.78	$39.80	1,038,998
2017-04-03	$45.20	$45.92	$43.94	$44.23	$39.31	1,264,801
2017-03-31	$45.60	$45.75	$44.69	$45.09	$40.08	1,087,666
2017-03-30	$47.33	$48.39	$45.20	$45.97	$40.86	1,858,077
2017-03-29	$50.12	$50.71	$49.72	$50.63	$45.00	584,633
2017-03-28	$49.18	$50.63	$49.10	$50.22	$44.64	365,186
2017-03-27	$48.09	$49.42	$47.71	$49.20	$43.73	264,013
2017-03-24	$50.08	$50.44	$48.94	$49.17	$43.71	296,607
2017-03-23	$50.64	$51.17	$49.71	$50.02	$44.46	390,809
2017-03-22	$50.15	$51.19	$50.00	$50.67	$45.04	557,254
2017-03-21	$51.61	$51.82	$49.57	$50.15	$44.58	606,805
2017-03-20	$51.91	$52.28	$51.00	$51.46	$45.74	309,427
2017-03-17	$52.24	$52.95	$51.73	$51.96	$46.19	565,310
2017-03-16	$52.22	$52.58	$51.78	$51.93	$46.16	412,293
2017-03-15	$50.85	$52.31	$50.55	$51.94	$46.17	513,569
2017-03-14	$50.75	$50.85	$49.47	$50.25	$44.67	579,145
2017-03-13	$48.85	$50.22	$48.84	$49.95	$44.40	1,121,700
2017-03-10	$48.72	$49.06	$48.09	$48.60	$43.03	316,922
2017-03-09	$48.35	$49.16	$48.01	$48.27	$42.73	393,247
2017-03-08	$48.71	$48.99	$48.30	$48.68	$43.10	338,248
2017-03-07	$49.00	$49.28	$48.59	$48.70	$43.12	416,321
2017-03-06	$48.84	$49.47	$48.33	$49.23	$43.58	274,986
2017-03-03	$49.51	$50.13	$48.94	$49.45	$43.78	485,111
2017-03-02	$50.81	$50.81	$49.36	$49.42	$43.75	278,948
2017-03-01	$50.15	$51.31	$50.03	$51.00	$45.15	484,648
2017-02-28	$49.60	$49.84	$48.92	$49.05	$43.43	401,347
2017-02-27	$49.07	$50.34	$48.97	$49.91	$44.19	321,200
2017-02-24	$47.84	$49.39	$47.84	$49.12	$43.49	388,508
2017-02-23	$50.63	$50.63	$48.57	$49.02	$43.40	424,405
2017-02-22	$50.10	$50.39	$49.80	$50.28	$44.51	378,158
2017-02-21	$50.19	$50.67	$50.16	$50.50	$44.71	247,603
2017-02-17	$50.28	$50.37	$49.50	$49.86	$44.14	284,638
2017-02-16	$50.22	$50.51	$49.88	$50.43	$44.65	387,819
2017-02-15	$49.08	$50.14	$49.08	$50.05	$44.31	441,498
2017-02-14	$49.80	$49.80	$48.63	$49.27	$43.62	450,326
2017-02-13	$49.78	$50.50	$49.76	$49.95	$44.22	565,389
2017-02-10	$49.50	$49.60	$49.01	$49.12	$43.49	226,661
2017-02-09	$47.99	$49.20	$47.99	$49.12	$43.49	387,954
2017-02-08	$48.07	$48.20	$47.26	$47.91	$42.42	501,044
2017-02-07	$48.50	$48.78	$47.99	$48.13	$42.61	480,909
2017-02-06	$48.08	$48.52	$47.94	$48.29	$42.75	296,926
2017-02-03	$47.65	$48.36	$47.55	$48.05	$42.54	623,450
2017-02-02	$47.61	$48.20	$47.16	$47.90	$42.41	485,587
2017-02-01	$48.14	$49.24	$47.29	$47.84	$42.35	489,071
2017-01-31	$47.67	$47.87	$47.01	$47.79	$42.31	512,785
2017-01-30	$47.51	$47.65	$46.20	$47.61	$42.15	488,917
2017-01-27	$48.11	$48.58	$47.66	$48.01	$42.50	339,830
2017-01-26	$48.15	$48.85	$47.86	$48.11	$42.59	470,352
2017-01-25	$48.56	$48.76	$47.67	$48.10	$42.58	816,369
2017-01-24	$47.99	$48.74	$47.84	$48.56	$42.99	592,624
2017-01-23	$47.85	$48.05	$47.20	$47.37	$41.94	465,294
2017-01-20	$46.85	$47.60	$46.78	$47.52	$42.07	757,762
2017-01-19	$46.84	$46.84	$45.86	$46.59	$41.25	519,587
2017-01-18	$46.23	$47.07	$45.97	$46.93	$41.55	574,560
2017-01-17	$46.88	$46.90	$45.71	$46.12	$40.83	502,656
2017-01-13	$46.62	$47.30	$46.57	$46.88	$41.50	396,262
2017-01-12	$47.17	$47.31	$46.06	$46.73	$41.37	965,163
2017-01-11	$47.56	$47.84	$47.21	$47.58	$42.12	580,801
2017-01-10	$46.80	$47.76	$46.80	$47.60	$42.14	1,029,336
2017-01-09	$47.49	$47.53	$46.36	$46.42	$41.10	998,925
2017-01-06	$48.28	$48.51	$47.51	$47.56	$42.11	654,205
2017-01-05	$48.40	$49.09	$47.96	$48.42	$42.87	1,036,117
2017-01-04	$47.24	$48.95	$47.03	$48.81	$43.21	974,405
2017-01-03	$48.37	$49.03	$46.56	$47.09	$41.69	822,824
2016-12-30	$48.15	$48.16	$47.33	$47.44	$42.00	450,199
2016-12-29	$48.74	$49.04	$47.76	$48.10	$42.58	518,085
2016-12-28	$49.44	$49.71	$48.04	$48.52	$42.96	659,461
2016-12-27	$49.03	$49.78	$48.95	$49.15	$43.51	575,325
2016-12-23	$49.86	$49.99	$48.95	$49.18	$43.54	458,705
2016-12-22	$50.99	$51.30	$49.18	$49.75	$44.05	1,029,976
2016-12-21	$51.30	$51.95	$51.25	$51.40	$45.51	828,669
2016-12-20	$51.49	$53.50	$50.15	$51.46	$45.56	3,623,070
2016-12-19	$55.13	$55.85	$54.90	$55.75	$49.36	730,302
2016-12-16	$55.63	$56.03	$55.08	$55.24	$48.91	1,736,777
2016-12-15	$54.98	$56.35	$54.12	$55.68	$49.30	715,711
2016-12-14	$55.50	$56.64	$55.29	$55.34	$48.99	539,088
2016-12-13	$55.73	$56.19	$54.88	$55.50	$49.14	602,294
2016-12-12	$56.53	$57.00	$55.05	$55.63	$49.07	711,123
2016-12-09	$59.11	$59.29	$57.31	$57.55	$50.77	741,762
2016-12-08	$59.04	$59.78	$58.05	$58.85	$51.91	520,527
2016-12-07	$58.30	$58.76	$57.48	$58.74	$51.82	721,928
2016-12-06	$57.46	$58.01	$56.29	$57.98	$51.15	549,306
2016-12-05	$57.58	$57.85	$56.83	$57.49	$50.71	713,037
2016-12-02	$56.67	$57.41	$56.32	$56.82	$50.12	566,671
2016-12-01	$56.33	$56.86	$55.61	$56.73	$50.04	1,029,321
2016-11-30	$58.15	$58.35	$56.27	$56.28	$49.65	1,070,992
2016-11-29	$58.45	$58.71	$57.03	$57.72	$50.92	1,204,123
2016-11-28	$61.49	$61.55	$59.83	$60.31	$53.20	703,949
2016-11-25	$61.74	$61.93	$61.24	$61.45	$54.21	175,036
2016-11-23	$62.04	$62.13	$61.01	$61.73	$54.46	592,131
2016-11-22	$60.51	$62.44	$59.75	$62.35	$55.00	716,528
2016-11-21	$58.93	$59.42	$57.95	$58.99	$52.04	504,752
2016-11-18	$58.22	$58.49	$57.39	$58.44	$51.55	396,328
2016-11-17	$57.38	$58.39	$57.32	$58.19	$51.33	536,221
2016-11-16	$57.20	$57.73	$55.75	$57.02	$50.30	611,059
2016-11-15	$58.09	$58.39	$57.15	$57.70	$50.90	1,319,684
2016-11-14	$56.12	$58.89	$56.12	$58.87	$51.93	1,169,459
2016-11-11	$52.65	$55.64	$52.65	$55.38	$48.85	1,001,954
2016-11-10	$53.07	$53.87	$51.88	$52.26	$46.10	707,618
2016-11-09	$50.08	$52.48	$49.78	$52.06	$45.92	848,625
2016-11-08	$48.19	$49.82	$48.19	$49.50	$43.67	402,255
2016-11-07	$48.29	$48.86	$48.17	$48.45	$42.74	625,973
2016-11-04	$46.87	$47.80	$46.16	$47.21	$41.65	825,357
2016-11-03	$45.75	$46.91	$45.75	$46.77	$41.26	663,973
2016-11-02	$45.16	$46.33	$45.16	$45.45	$40.09	481,559
2016-11-01	$47.39	$47.85	$45.08	$45.33	$39.99	561,515
2016-10-31	$46.61	$47.28	$46.31	$47.00	$41.46	573,034
2016-10-28	$46.57	$47.17	$46.20	$46.47	$40.99	601,652
2016-10-27	$48.19	$48.19	$46.60	$46.77	$41.26	728,281
2016-10-26	$48.04	$48.83	$47.76	$48.20	$42.52	579,255
2016-10-25	$48.76	$49.11	$48.10	$48.17	$42.49	335,308
2016-10-24	$49.73	$49.73	$48.26	$48.31	$42.62	318,279
2016-10-21	$47.92	$48.62	$47.59	$47.86	$42.22	441,319
2016-10-20	$48.20	$48.69	$47.25	$48.39	$42.69	693,117
2016-10-19	$47.84	$48.72	$47.45	$48.38	$42.68	459,097
2016-10-18	$48.64	$48.78	$47.42	$47.69	$42.07	771,848
2016-10-17	$47.56	$48.32	$47.27	$47.80	$42.17	254,374
2016-10-14	$47.91	$48.43	$47.53	$47.55	$41.95	342,300
2016-10-13	$47.45	$47.82	$46.41	$47.51	$41.91	478,057
2016-10-12	$48.15	$48.75	$47.93	$48.49	$42.78	274,145
2016-10-11	$48.84	$49.04	$47.81	$48.16	$42.48	526,696
2016-10-10	$48.95	$49.72	$48.95	$49.22	$43.42	327,125
2016-10-07	$48.00	$48.64	$47.55	$48.54	$42.82	766,493
2016-10-06	$47.04	$47.95	$46.78	$47.59	$41.98	719,555
2016-10-05	$47.71	$47.75	$47.02	$47.49	$41.89	455,486
2016-10-04	$47.83	$48.40	$46.97	$47.17	$41.61	511,193
2016-10-03	$48.16	$48.36	$47.74	$48.21	$42.53	538,803
2016-09-30	$47.72	$48.47	$46.95	$48.03	$42.37	609,043
2016-09-29	$46.85	$48.50	$46.79	$47.23	$41.66	839,767
2016-09-28	$45.00	$47.09	$44.91	$46.89	$41.36	1,039,982
2016-09-27	$43.86	$44.39	$43.55	$44.27	$39.05	424,183
2016-09-26	$44.07	$44.25	$43.59	$44.00	$38.81	401,558
2016-09-23	$43.60	$44.39	$43.53	$44.17	$38.96	837,427
2016-09-22	$43.20	$44.09	$43.09	$43.62	$38.48	448,374
2016-09-21	$41.67	$42.57	$41.53	$42.51	$37.50	291,612
2016-09-20	$41.28	$41.65	$40.82	$41.27	$36.41	350,580
2016-09-19	$40.52	$41.29	$40.11	$41.06	$36.22	327,523
2016-09-16	$40.90	$40.91	$40.11	$40.14	$35.41	711,478
2016-09-15	$40.17	$41.23	$40.05	$41.16	$36.31	339,457
2016-09-14	$39.72	$40.17	$39.37	$40.08	$35.36	354,961
2016-09-13	$41.07	$41.07	$39.28	$39.75	$35.07	448,760
2016-09-12	$40.76	$41.93	$40.16	$41.77	$36.66	364,234
2016-09-09	$43.00	$43.00	$41.14	$41.32	$36.27	371,631
2016-09-08	$44.18	$44.20	$43.37	$43.37	$38.07	220,349
2016-09-07	$43.82	$44.49	$43.67	$44.28	$38.87	695,194
2016-09-06	$43.66	$43.97	$43.26	$43.97	$38.59	326,461
2016-09-02	$43.88	$44.05	$42.72	$43.29	$38.00	261,371
2016-09-01	$42.88	$43.46	$42.49	$43.38	$38.08	298,055
2016-08-31	$42.51	$43.05	$42.42	$42.90	$37.65	196,689
2016-08-30	$43.42	$43.55	$42.41	$42.80	$37.57	218,587
2016-08-29	$42.85	$43.49	$42.75	$43.42	$38.11	244,426
2016-08-26	$43.18	$43.77	$42.55	$42.75	$37.52	168,921
2016-08-25	$42.58	$43.29	$42.49	$42.90	$37.65	297,366
2016-08-24	$43.68	$43.75	$42.52	$42.64	$37.43	282,814
2016-08-23	$43.97	$44.49	$43.86	$44.02	$38.64	351,798
2016-08-22	$42.08	$43.57	$42.08	$43.53	$38.21	327,631
2016-08-19	$42.81	$42.85	$42.05	$42.36	$37.18	296,491
2016-08-18	$42.91	$43.21	$42.54	$43.20	$37.92	269,064
2016-08-17	$42.25	$42.99	$42.03	$42.65	$37.44	232,932
2016-08-16	$42.63	$42.92	$42.30	$42.47	$37.28	237,583
2016-08-15	$42.16	$42.92	$42.14	$42.57	$37.37	329,298
2016-08-12	$42.69	$42.90	$41.67	$41.82	$36.71	302,620
2016-08-11	$42.49	$42.77	$42.12	$42.64	$37.43	456,782
2016-08-10	$42.60	$42.63	$42.04	$42.28	$37.11	280,643
2016-08-09	$42.49	$42.84	$42.26	$42.31	$37.14	327,156
2016-08-08	$43.41	$44.00	$42.29	$42.49	$37.29	441,539
2016-08-05	$43.20	$43.55	$42.67	$43.28	$37.99	243,684
2016-08-04	$42.95	$43.36	$42.70	$43.19	$37.91	389,269
2016-08-03	$42.90	$42.98	$41.90	$42.96	$37.71	613,906
2016-08-02	$44.14	$44.30	$42.76	$43.18	$37.90	550,544
2016-08-01	$44.27	$44.44	$43.50	$43.96	$38.59	337,695
2016-07-29	$44.75	$45.02	$44.17	$44.31	$38.89	451,510
2016-07-28	$44.97	$44.97	$44.36	$44.66	$39.20	300,273
2016-07-27	$45.25	$45.62	$44.47	$44.90	$39.41	275,961
2016-07-26	$43.53	$45.03	$43.44	$44.98	$39.48	338,206
2016-07-25	$43.78	$43.89	$43.16	$43.54	$38.22	197,244
2016-07-22	$43.74	$44.06	$43.42	$44.00	$38.62	220,689
2016-07-21	$44.38	$44.78	$43.53	$43.83	$38.47	259,416
2016-07-20	$44.10	$44.57	$43.17	$44.18	$38.78	220,738
2016-07-19	$45.02	$45.07	$44.04	$44.46	$39.02	309,850
2016-07-18	$45.21	$45.53	$44.78	$45.47	$39.91	241,505
2016-07-15	$45.47	$45.65	$44.89	$45.21	$39.68	311,636
2016-07-14	$45.11	$45.68	$44.58	$45.20	$39.67	336,918
2016-07-13	$44.78	$45.07	$44.15	$44.91	$39.42	332,045
2016-07-12	$44.40	$45.07	$44.34	$44.75	$39.28	340,503
2016-07-11	$43.87	$44.30	$43.73	$44.13	$38.73	408,442
2016-07-08	$42.90	$43.86	$42.72	$43.67	$38.33	382,903
2016-07-07	$42.86	$42.97	$41.96	$42.31	$37.14	327,507
2016-07-06	$41.80	$42.70	$41.79	$42.53	$37.33	471,836
2016-07-05	$41.78	$42.40	$41.51	$41.79	$36.68	548,818
2016-07-01	$42.13	$43.94	$41.90	$42.01	$36.87	1,108,115
2016-06-30	$38.37	$42.30	$38.37	$42.30	$37.13	1,297,730
2016-06-29	$38.95	$38.95	$37.08	$37.97	$33.33	829,364
2016-06-28	$36.68	$37.12	$36.51	$36.96	$32.44	782,234
2016-06-27	$37.27	$37.34	$36.16	$36.26	$31.83	517,399
2016-06-24	$38.92	$38.92	$37.09	$37.39	$32.82	1,362,605
2016-06-23	$39.62	$39.83	$39.08	$39.81	$34.94	274,105
2016-06-22	$39.30	$39.55	$39.01	$39.05	$34.28	366,334
2016-06-21	$40.15	$40.17	$38.82	$39.09	$34.31	299,687
2016-06-20	$39.93	$40.83	$39.52	$40.32	$35.39	352,330
2016-06-17	$39.41	$39.63	$38.90	$39.11	$34.33	611,354
2016-06-16	$38.91	$39.34	$38.16	$39.27	$34.47	340,150
2016-06-15	$39.26	$39.81	$38.99	$39.18	$34.39	318,194
2016-06-14	$39.19	$39.59	$38.73	$39.07	$34.29	247,754
2016-06-13	$39.48	$40.02	$39.11	$39.30	$34.49	273,877
2016-06-10	$39.78	$40.22	$39.31	$39.72	$34.70	298,386
2016-06-09	$40.17	$40.46	$39.25	$40.03	$34.97	302,208
2016-06-08	$40.32	$41.07	$40.26	$40.51	$35.39	310,217
2016-06-07	$39.35	$40.24	$39.35	$39.78	$34.75	365,296
2016-06-06	$39.17	$39.75	$39.09	$39.61	$34.60	229,271
2016-06-03	$38.51	$39.18	$38.39	$39.17	$34.22	314,202
2016-06-02	$37.91	$38.29	$37.64	$38.19	$33.36	247,398
2016-06-01	$36.87	$38.25	$36.79	$38.21	$33.38	426,346
2016-05-31	$37.26	$37.75	$36.90	$37.36	$32.63	250,574
2016-05-27	$37.38	$37.59	$36.44	$37.01	$32.33	356,677
2016-05-26	$37.13	$37.59	$36.93	$37.46	$32.72	286,259
2016-05-25	$36.54	$37.12	$36.51	$36.68	$32.04	596,424
2016-05-24	$36.40	$36.93	$36.02	$36.51	$31.89	370,831
2016-05-23	$35.68	$36.58	$35.52	$36.38	$31.78	216,716
2016-05-20	$35.72	$36.12	$35.36	$35.96	$31.41	256,038
2016-05-19	$34.56	$35.59	$34.31	$35.46	$30.97	265,954
2016-05-18	$35.50	$36.32	$34.81	$34.98	$30.56	308,342
2016-05-17	$36.48	$36.70	$35.54	$35.82	$31.29	379,391
2016-05-16	$36.50	$36.95	$36.22	$36.43	$31.82	290,822
2016-05-13	$35.68	$36.74	$35.47	$36.25	$31.66	252,269
2016-05-12	$36.31	$36.41	$35.42	$35.89	$31.35	303,209
2016-05-11	$36.42	$36.87	$35.79	$36.09	$31.53	249,701
2016-05-10	$35.35	$36.37	$35.00	$36.37	$31.77	346,797
2016-05-09	$36.20	$36.20	$34.21	$34.99	$30.56	559,724
2016-05-06	$36.08	$36.97	$35.88	$36.66	$32.02	270,775
2016-05-05	$36.76	$36.85	$35.93	$36.17	$31.59	255,471
2016-05-04	$36.25	$37.11	$36.25	$36.52	$31.90	288,629
2016-05-03	$37.55	$37.91	$36.30	$36.66	$32.02	322,159
2016-05-02	$37.96	$38.43	$37.30	$38.26	$33.42	345,293
2016-04-29	$37.72	$38.33	$37.33	$37.75	$32.98	305,543
2016-04-28	$38.08	$38.61	$37.49	$37.67	$32.91	311,495
2016-04-27	$37.00	$38.12	$36.85	$38.05	$33.24	446,505
2016-04-26	$36.66	$37.31	$35.80	$37.14	$32.44	291,077
2016-04-25	$36.49	$36.49	$35.79	$36.45	$31.84	481,629
2016-04-22	$37.13	$37.80	$36.57	$36.77	$32.12	386,228
2016-04-21	$37.49	$37.94	$37.04	$37.28	$32.56	263,764
2016-04-20	$38.18	$38.42	$37.24	$37.38	$32.65	321,788
2016-04-19	$38.01	$38.58	$37.64	$38.05	$33.24	353,585
2016-04-18	$37.07	$37.95	$37.00	$37.58	$32.83	365,039
2016-04-15	$36.95	$37.68	$36.81	$37.36	$32.63	319,685
2016-04-14	$37.28	$37.29	$36.67	$37.00	$32.32	298,580
2016-04-13	$37.32	$37.60	$37.06	$37.24	$32.53	452,143
2016-04-12	$36.41	$36.91	$36.13	$36.76	$32.11	244,567
2016-04-11	$36.45	$36.67	$36.23	$36.37	$31.77	244,669
2016-04-08	$35.22	$36.13	$35.08	$35.88	$31.34	385,303
2016-04-07	$35.15	$35.50	$34.52	$34.79	$30.39	351,222
2016-04-06	$35.88	$35.91	$35.30	$35.38	$30.90	410,597
2016-04-05	$35.52	$36.44	$35.46	$35.94	$31.39	342,420
2016-04-04	$36.36	$36.82	$35.80	$35.86	$31.32	398,147
2016-04-01	$35.32	$36.49	$34.78	$36.41	$31.80	454,031
2016-03-31	$36.26	$36.66	$35.57	$35.64	$31.13	430,235
2016-03-30	$36.19	$36.68	$35.56	$36.14	$31.57	446,773
2016-03-29	$35.46	$36.17	$35.02	$36.08	$31.52	719,477
2016-03-28	$36.03	$36.03	$35.34	$35.59	$31.09	380,668
2016-03-24	$35.45	$36.19	$35.43	$35.71	$31.19	531,241
2016-03-23	$35.13	$37.21	$35.00	$35.24	$30.78	581,908
2016-03-22	$36.15	$36.56	$35.50	$36.17	$31.59	331,844
2016-03-21	$36.74	$36.75	$35.87	$36.40	$31.80	373,926
2016-03-18	$36.30	$36.95	$35.80	$36.44	$31.83	917,045
2016-03-17	$34.47	$36.12	$33.86	$35.99	$31.44	519,277
2016-03-16	$33.39	$34.73	$33.03	$34.43	$30.08	415,959
2016-03-15	$33.87	$33.90	$33.04	$33.45	$29.22	334,132
2016-03-14	$33.76	$34.98	$32.92	$34.36	$30.01	483,161
2016-03-11	$33.52	$34.51	$33.10	$34.05	$29.74	338,767
2016-03-10	$33.11	$33.27	$32.36	$33.26	$28.89	329,559
2016-03-09	$32.71	$33.19	$32.21	$33.04	$28.70	394,008
2016-03-08	$33.42	$33.76	$32.41	$32.57	$28.29	490,441
2016-03-07	$32.70	$33.77	$32.46	$33.77	$29.33	435,827
2016-03-04	$33.87	$34.02	$32.58	$32.68	$28.39	477,420
2016-03-03	$33.24	$33.95	$33.09	$33.91	$29.46	513,363
2016-03-02	$32.17	$33.28	$32.17	$33.25	$28.88	369,270
2016-03-01	$31.41	$32.10	$31.09	$32.06	$27.85	281,849
2016-02-29	$30.82	$31.65	$30.79	$31.11	$27.02	261,415
2016-02-26	$30.70	$31.18	$30.49	$30.70	$26.67	227,609
2016-02-25	$30.27	$30.54	$29.94	$30.54	$26.53	174,757
2016-02-24	$29.86	$30.44	$29.60	$30.33	$26.35	241,060
2016-02-23	$29.86	$30.53	$29.71	$30.31	$26.33	318,070
2016-02-22	$30.11	$30.46	$29.73	$30.17	$26.21	206,413
2016-02-19	$29.69	$30.04	$29.37	$29.63	$25.74	223,985
2016-02-18	$30.28	$30.31	$29.62	$29.84	$25.92	200,419
2016-02-17	$29.71	$30.61	$29.71	$30.30	$26.32	275,173
2016-02-16	$29.56	$29.97	$28.96	$29.56	$25.68	289,938
2016-02-12	$28.36	$29.36	$28.33	$29.28	$25.43	288,477
2016-02-11	$27.95	$28.43	$27.51	$27.89	$24.23	200,783
2016-02-10	$28.49	$28.75	$28.21	$28.36	$24.64	163,374
2016-02-09	$28.03	$28.82	$28.03	$28.38	$24.65	379,486
2016-02-08	$28.94	$29.22	$28.34	$28.90	$25.10	350,518
2016-02-05	$29.37	$30.15	$29.21	$29.33	$25.48	300,483
2016-02-04	$29.68	$30.73	$29.34	$29.75	$25.84	478,517
2016-02-03	$29.21	$29.81	$28.40	$29.58	$25.70	466,858
2016-02-02	$28.15	$29.23	$28.11	$28.86	$25.07	301,945
2016-02-01	$30.20	$30.23	$28.79	$28.83	$25.04	448,756
2016-01-29	$28.30	$30.71	$27.56	$30.59	$26.57	684,640
2016-01-28	$27.94	$28.29	$27.44	$28.26	$24.55	252,922
2016-01-27	$27.49	$28.14	$27.40	$27.50	$23.89	215,581
2016-01-26	$27.10	$28.13	$27.10	$28.00	$24.32	314,148
2016-01-25	$27.63	$27.83	$26.82	$26.88	$23.35	284,858
2016-01-22	$27.86	$28.26	$27.24	$27.79	$24.14	398,270
2016-01-21	$27.57	$27.92	$27.04	$27.50	$23.89	481,810
2016-01-20	$26.83	$28.04	$26.21	$27.80	$24.15	578,602
2016-01-19	$26.87	$27.57	$26.28	$27.31	$23.72	470,077
2016-01-15	$26.94	$27.18	$25.50	$26.41	$22.94	607,864
2016-01-14	$28.43	$28.59	$27.73	$27.78	$24.13	504,469
2016-01-13	$28.70	$29.27	$28.22	$28.30	$24.58	480,376
2016-01-12	$29.53	$29.69	$28.72	$29.15	$25.32	618,766
2016-01-11	$28.60	$29.30	$28.41	$29.22	$25.38	450,848
2016-01-08	$28.67	$28.80	$28.28	$28.36	$24.64	450,568
2016-01-07	$29.09	$29.73	$28.48	$28.55	$24.80	299,408
2016-01-06	$29.43	$30.51	$29.35	$30.00	$26.06	510,276
2016-01-05	$29.96	$30.22	$29.57	$30.01	$26.07	418,886
2016-01-04	$29.64	$30.14	$29.46	$29.68	$25.78	368,027
2015-12-31	$30.37	$30.69	$30.14	$30.14	$26.18	372,410
2015-12-30	$30.78	$31.09	$30.41	$30.47	$26.47	219,047
2015-12-29	$30.96	$31.04	$30.47	$30.95	$26.89	257,747
2015-12-28	$30.77	$31.41	$30.24	$30.69	$26.66	338,964
2015-12-24	$31.13	$31.45	$30.78	$31.04	$26.96	121,558
2015-12-23	$30.90	$31.36	$30.68	$31.11	$27.02	363,847
2015-12-22	$30.39	$31.09	$29.76	$30.85	$26.80	399,872
2015-12-21	$30.01	$30.44	$29.72	$30.01	$26.07	262,934
2015-12-18	$29.44	$30.21	$29.27	$29.75	$25.84	938,537
2015-12-17	$27.49	$29.73	$27.49	$29.44	$25.57	602,978
2015-12-16	$27.00	$27.19	$26.50	$26.99	$23.45	338,255
2015-12-15	$27.97	$28.00	$26.64	$26.96	$23.42	321,850
2015-12-14	$27.58	$28.08	$27.14	$27.63	$24.00	249,546
2015-12-11	$28.12	$28.35	$27.47	$27.67	$24.04	313,068
2015-12-10	$28.39	$29.83	$28.39	$29.34	$25.31	392,506
2015-12-09	$28.85	$29.36	$28.16	$28.32	$24.43	276,415
2015-12-08	$28.76	$28.96	$28.37	$28.53	$24.61	233,856
2015-12-07	$30.23	$30.23	$29.06	$29.33	$25.30	250,432
2015-12-04	$30.24	$30.61	$29.88	$30.38	$26.21	150,862
2015-12-03	$30.71	$31.25	$30.11	$30.23	$26.08	247,911
2015-12-02	$30.88	$31.19	$30.33	$30.42	$26.24	171,781
2015-12-01	$30.86	$31.17	$30.76	$31.12	$26.85	122,527
2015-11-30	$30.73	$31.35	$30.36	$30.77	$26.55	215,338
2015-11-27	$29.96	$30.96	$29.74	$30.64	$26.43	76,655
2015-11-25	$30.87	$31.05	$30.26	$30.30	$26.14	194,589
2015-11-24	$29.68	$30.98	$29.68	$30.93	$26.68	193,660
2015-11-23	$29.91	$30.50	$29.69	$29.75	$25.67	158,682
2015-11-20	$30.79	$30.95	$29.87	$29.98	$25.86	312,894
2015-11-19	$30.61	$31.14	$30.38	$30.60	$26.40	166,281
2015-11-18	$29.73	$30.67	$29.19	$30.61	$26.41	195,875
2015-11-17	$29.88	$30.07	$29.16	$29.31	$25.29	168,229
2015-11-16	$29.60	$30.15	$29.34	$29.92	$25.81	135,148
2015-11-13	$29.56	$30.30	$29.42	$29.64	$25.57	144,520
2015-11-12	$29.79	$30.34	$29.43	$29.43	$25.39	180,462
2015-11-11	$30.69	$31.15	$30.04	$30.30	$26.14	198,005
2015-11-10	$30.00	$30.51	$29.90	$30.51	$26.32	286,804
2015-11-09	$30.81	$30.90	$29.81	$30.10	$25.97	314,003
2015-11-06	$30.53	$31.14	$30.09	$30.96	$26.71	296,072
2015-11-05	$31.64	$31.75	$30.75	$30.81	$26.58	353,565
2015-11-04	$32.05	$32.28	$31.36	$31.97	$27.58	351,843
2015-11-03	$32.02	$32.80	$31.95	$32.05	$27.65	363,335
2015-11-02	$30.59	$32.35	$30.37	$32.14	$27.73	501,365
2015-10-30	$31.13	$31.67	$30.54	$30.70	$26.49	446,350
2015-10-29	$31.07	$31.57	$30.78	$31.01	$26.75	295,048
2015-10-28	$30.54	$31.51	$30.47	$31.36	$27.06	393,936
2015-10-27	$30.46	$30.87	$30.11	$30.49	$26.30	307,830
2015-10-26	$31.67	$31.96	$30.57	$30.62	$26.42	302,692
2015-10-23	$31.16	$31.96	$30.97	$31.80	$27.44	425,527
2015-10-22	$30.44	$31.53	$30.29	$30.92	$26.68	419,373
2015-10-21	$30.32	$31.04	$30.07	$30.17	$26.03	462,783
2015-10-20	$29.61	$30.48	$29.61	$30.09	$25.96	319,686
2015-10-19	$29.73	$30.18	$29.56	$29.79	$25.70	423,065
2015-10-16	$31.25	$31.36	$29.61	$29.85	$25.75	466,040
2015-10-15	$30.16	$31.26	$30.05	$31.22	$26.93	410,136
2015-10-14	$30.02	$30.42	$29.81	$30.04	$25.92	330,524
2015-10-13	$29.52	$30.44	$29.25	$29.79	$25.70	293,948
2015-10-12	$29.98	$29.98	$29.42	$29.87	$25.77	279,366
2015-10-09	$29.61	$29.88	$28.95	$29.76	$25.68	264,255
2015-10-08	$29.00	$29.72	$29.00	$29.24	$25.23	404,452
2015-10-07	$28.94	$29.58	$28.39	$29.15	$25.15	325,108
2015-10-06	$27.99	$28.90	$27.99	$28.61	$24.68	454,107
2015-10-05	$27.90	$28.21	$27.69	$28.01	$24.17	315,531
2015-10-02	$26.38	$27.59	$26.13	$27.57	$23.79	378,660
2015-10-01	$26.63	$27.10	$26.02	$26.77	$23.10	441,139
2015-09-30	$26.25	$26.68	$26.05	$26.48	$22.85	559,228
2015-09-29	$25.88	$26.38	$25.56	$25.90	$22.34	632,856
2015-09-28	$25.09	$25.85	$24.84	$25.66	$22.14	567,579
2015-09-25	$26.02	$26.34	$25.13	$25.24	$21.78	650,823
2015-09-24	$21.45	$25.98	$21.10	$25.90	$22.34	1,554,713
2015-09-23	$22.65	$22.66	$21.72	$21.88	$18.88	428,620
2015-09-22	$22.91	$23.18	$22.27	$22.46	$19.38	410,545
2015-09-21	$23.66	$23.96	$23.30	$23.41	$20.20	160,670
2015-09-18	$23.78	$24.03	$23.36	$23.52	$20.29	394,558
2015-09-17	$24.36	$24.78	$24.17	$24.21	$20.89	194,732
2015-09-16	$24.08	$24.79	$24.06	$24.48	$21.12	172,432
2015-09-15	$23.48	$24.09	$23.28	$23.99	$20.70	244,567
2015-09-14	$23.79	$23.93	$23.19	$23.33	$20.13	180,394
2015-09-11	$23.93	$24.11	$23.60	$23.86	$20.58	147,529
2015-09-10	$24.23	$24.44	$23.66	$24.14	$20.66	354,490
2015-09-09	$25.15	$25.18	$24.09	$24.21	$20.72	286,951
2015-09-08	$24.67	$24.85	$24.30	$24.71	$21.15	236,627

Worthington Industries Inc (WOR) Exchange: NYSE