Amadeus IT Group S.A. (AMADY) Stock

Data as of April 24, 2024

$59.51 ($0.07) 0.12%

Amadeus IT Group S.A. - Daily Information

Click for more stock information on Amadeus IT Group S.A..

Daily Information	Data
Date	April 24, 2024
Open	$59.40
Previous Close	$59.51
High	$59.75
Low	$59.28
Adjusted Open	$59.40
Previous Adjusted Close	$59.51
Adjusted High	$59.75
Adjusted Low	$59.28

About Amadeus IT Group S.A. (AMADY)

No Description Available

Invest in Amadeus IT Group S.A. (AMADY)

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

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Amadeus IT Group S.A. (AMADY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$59.40	$59.75	$59.28	$59.51	$59.51	82,772
2024-04-15	$60.47	$60.51	$59.30	$59.44	$59.44	226,831
2024-04-12	$61.33	$61.76	$60.46	$60.46	$60.46	41,050
2024-04-11	$62.17	$62.47	$61.74	$62.41	$62.41	109,423
2024-04-10	$62.01	$62.76	$61.30	$62.65	$62.65	307,132
2024-04-09	$62.18	$62.32	$61.65	$61.77	$61.77	42,771
2024-04-08	$62.05	$62.52	$61.95	$62.48	$62.48	55,653
2024-04-05	$60.95	$61.80	$60.95	$61.70	$61.70	53,774
2024-04-04	$62.10	$62.62	$61.51	$62.40	$62.40	114,206
2024-04-03	$61.78	$62.50	$61.76	$62.50	$62.50	59,340
2024-04-02	$62.41	$62.50	$61.89	$62.50	$62.50	58,979
2024-04-01	$63.07	$64.79	$63.07	$64.08	$64.08	70,593
2024-03-28	$64.57	$64.63	$64.07	$64.12	$64.12	161,801
2024-03-27	$64.14	$64.42	$63.70	$64.27	$64.27	145,188
2024-03-26	$64.01	$64.01	$63.04	$63.30	$63.30	300,348
2024-03-25	$63.97	$64.41	$63.60	$63.70	$63.70	88,775
2024-03-22	$63.74	$64.36	$63.73	$64.00	$64.00	60,220
2024-03-21	$63.66	$63.67	$63.05	$63.24	$63.24	289,750
2024-03-20	$61.44	$62.45	$61.38	$62.28	$62.28	46,133
2024-03-19	$62.28	$62.38	$61.94	$62.04	$62.04	340,721
2024-03-18	$62.97	$63.07	$62.05	$62.05	$62.05	395,436
2024-03-15	$63.11	$63.18	$62.42	$62.55	$62.55	48,527
2024-03-14	$63.44	$63.44	$62.58	$62.89	$62.89	52,373
2024-03-13	$64.18	$64.18	$63.57	$63.79	$63.79	61,503
2024-03-12	$63.26	$63.90	$63.15	$63.79	$63.79	61,499
2024-03-11	$62.43	$62.49	$61.94	$62.35	$62.35	74,383
2024-03-08	$63.19	$63.27	$62.32	$62.43	$62.43	33,442
2024-03-07	$63.29	$63.34	$62.64	$62.69	$62.69	64,054
2024-03-06	$63.66	$64.06	$63.54	$63.61	$63.61	56,603
2024-03-05	$62.16	$62.44	$61.84	$61.97	$61.97	353,400
2024-03-04	$61.73	$62.02	$61.70	$61.93	$61.93	69,730
2024-03-01	$61.32	$61.93	$61.27	$61.70	$61.70	155,161
2024-02-29	$59.52	$61.55	$58.51	$61.51	$61.51	420,019
2024-02-28	$63.30	$64.28	$61.65	$61.66	$61.66	40,701
2024-02-27	$64.43	$64.86	$64.39	$64.62	$64.62	46,123
2024-02-26	$64.75	$65.00	$64.66	$64.86	$64.86	40,282
2024-02-23	$65.87	$65.87	$65.00	$65.27	$65.27	48,019
2024-02-22	$66.31	$66.49	$66.15	$66.35	$66.35	41,398
2024-02-21	$66.22	$66.53	$66.11	$66.34	$66.34	44,675
2024-02-20	$66.13	$66.44	$66.05	$66.28	$66.28	44,072
2024-02-16	$65.06	$65.36	$64.77	$65.32	$65.32	84,240
2024-02-15	$65.74	$66.38	$65.69	$66.26	$66.26	40,921
2024-02-14	$66.48	$66.99	$66.46	$66.99	$66.99	45,587
2024-02-13	$66.78	$67.06	$66.16	$66.35	$66.35	52,566
2024-02-12	$68.00	$68.42	$68.00	$68.04	$68.04	23,200
2024-02-09	$68.73	$68.73	$68.15	$68.50	$68.50	56,456
2024-02-08	$69.39	$69.45	$69.09	$69.45	$69.45	25,573
2024-02-07	$69.30	$69.73	$69.18	$69.66	$69.66	35,202
2024-02-06	$68.57	$69.16	$68.57	$68.95	$68.95	30,799
2024-02-05	$69.16	$69.16	$68.38	$68.75	$68.75	33,043
2024-02-02	$70.00	$70.00	$69.49	$69.66	$69.66	117,380
2024-02-01	$70.54	$70.54	$69.73	$70.12	$70.12	88,318
2024-01-31	$71.17	$71.17	$69.92	$70.01	$70.01	429,134
2024-01-30	$71.27	$71.50	$70.67	$70.88	$70.88	72,988
2024-01-29	$70.89	$71.41	$70.72	$71.41	$71.41	32,025
2024-01-26	$72.13	$72.17	$71.79	$71.87	$71.87	20,304
2024-01-25	$70.87	$71.26	$70.75	$71.11	$71.11	17,443
2024-01-24	$70.94	$70.94	$70.38	$70.44	$70.44	24,098
2024-01-23	$69.73	$69.86	$69.25	$69.86	$69.86	40,406
2024-01-22	$71.30	$71.43	$71.05	$71.40	$71.40	26,199
2024-01-19	$69.92	$70.81	$69.92	$70.81	$70.81	29,199
2024-01-18	$69.42	$69.86	$69.42	$69.83	$69.83	80,944
2024-01-17	$68.42	$68.74	$68.14	$68.74	$68.74	28,342
2024-01-16	$68.89	$69.57	$68.89	$69.29	$69.29	40,464
2024-01-12	$70.62	$70.93	$70.45	$70.45	$69.97	22,821
2024-01-11	$70.09	$70.49	$69.75	$70.49	$70.00	29,295
2024-01-10	$69.93	$71.16	$69.83	$71.16	$70.67	24,844
2024-01-09	$69.75	$69.96	$69.26	$69.26	$68.78	24,692
2024-01-08	$69.75	$70.07	$69.63	$69.95	$69.47	23,545
2024-01-05	$69.19	$69.82	$69.19	$69.65	$69.17	33,356
2024-01-04	$69.23	$70.12	$69.23	$69.79	$69.31	60,663
2024-01-03	$69.65	$70.01	$69.28	$69.58	$69.10	37,501
2024-01-02	$70.58	$70.86	$70.32	$70.39	$69.91	32,167
2023-12-29	$72.22	$72.22	$71.72	$72.08	$71.58	18,785
2023-12-28	$72.30	$72.30	$71.55	$71.71	$71.22	36,861
2023-12-27	$72.02	$72.34	$71.94	$72.30	$71.80	31,556
2023-12-26	$71.55	$72.17	$71.55	$71.74	$71.25	30,528
2023-12-22	$71.79	$71.80	$71.35	$71.56	$71.07	30,490
2023-12-21	$71.30	$71.65	$70.98	$71.63	$71.14	25,020
2023-12-20	$71.51	$71.80	$70.65	$70.66	$70.17	31,722
2023-12-19	$71.83	$72.32	$71.76	$72.32	$71.82	31,077
2023-12-18	$71.72	$71.72	$71.07	$71.30	$70.81	34,164
2023-12-15	$70.66	$71.26	$70.66	$70.88	$70.39	29,028
2023-12-14	$71.64	$71.85	$71.22	$71.46	$70.97	37,735
2023-12-13	$70.22	$71.09	$69.62	$71.00	$70.51	30,283
2023-12-12	$70.78	$70.89	$70.56	$70.89	$70.40	24,975
2023-12-11	$70.22	$70.38	$70.07	$70.23	$69.75	33,285
2023-12-08	$70.39	$70.71	$70.25	$70.65	$70.16	37,534
2023-12-07	$69.37	$69.69	$69.15	$69.39	$68.91	36,164
2023-12-06	$69.86	$70.11	$69.44	$69.44	$68.96	28,627
2023-12-05	$69.68	$69.97	$69.37	$69.54	$69.06	32,537
2023-12-04	$69.34	$69.92	$69.32	$69.87	$69.39	53,594
2023-12-01	$68.98	$69.81	$68.98	$69.70	$69.22	34,982
2023-11-30	$69.24	$69.24	$68.29	$68.39	$67.92	43,493
2023-11-29	$70.31	$70.31	$69.84	$69.87	$69.39	27,935
2023-11-28	$69.78	$69.91	$69.38	$69.38	$68.90	27,740
2023-11-27	$69.00	$69.23	$68.81	$68.94	$68.47	53,650
2023-11-24	$68.82	$69.03	$68.70	$69.00	$69.00	35,731
2023-11-22	$69.42	$69.42	$68.91	$69.17	$69.17	22,883
2023-11-21	$69.56	$69.60	$68.76	$68.88	$68.88	26,911
2023-11-20	$68.61	$69.22	$68.61	$69.22	$69.22	51,908
2023-11-17	$67.96	$68.36	$67.79	$68.19	$68.19	29,039
2023-11-16	$66.78	$67.12	$66.72	$66.84	$66.84	35,691
2023-11-15	$67.08	$67.22	$66.70	$66.70	$66.70	29,774
2023-11-14	$66.76	$66.93	$66.52	$66.86	$66.86	37,681
2023-11-13	$64.14	$64.87	$64.14	$64.78	$64.78	62,119
2023-11-10	$63.91	$64.82	$63.88	$64.66	$64.66	31,053
2023-11-09	$64.74	$65.06	$63.79	$63.79	$63.79	26,763
2023-11-08	$62.44	$63.61	$62.30	$63.04	$63.04	42,753
2023-11-07	$63.56	$64.14	$63.31	$63.48	$63.48	45,020
2023-11-06	$61.15	$61.19	$60.56	$60.80	$60.80	62,222
2023-11-03	$59.94	$60.58	$59.82	$60.43	$60.43	35,937
2023-11-02	$59.45	$59.45	$58.73	$59.18	$59.18	47,654
2023-11-01	$56.72	$57.13	$56.48	$57.07	$57.07	38,153
2023-10-31	$57.06	$57.25	$56.65	$56.96	$56.96	161,812
2023-10-30	$56.49	$56.61	$56.15	$56.42	$56.42	66,441
2023-10-27	$55.94	$56.19	$55.63	$55.75	$55.75	47,860
2023-10-26	$55.97	$56.11	$55.37	$55.57	$55.57	61,628
2023-10-25	$57.07	$57.35	$56.65	$56.79	$56.79	57,550
2023-10-24	$57.78	$57.92	$57.41	$57.67	$57.67	60,322
2023-10-23	$56.65	$57.27	$56.36	$57.12	$57.12	60,351
2023-10-20	$57.42	$57.45	$56.97	$56.97	$56.97	34,270
2023-10-19	$57.85	$58.21	$57.51	$57.68	$57.68	50,268
2023-10-18	$58.61	$58.61	$57.99	$57.99	$57.99	41,269
2023-10-17	$58.83	$59.70	$58.83	$59.59	$59.59	80,801
2023-10-16	$59.33	$59.89	$59.09	$59.48	$59.48	283,561
2023-10-13	$58.88	$58.88	$57.99	$58.27	$58.27	54,495
2023-10-12	$60.05	$60.20	$59.66	$59.66	$59.66	223,965
2023-10-11	$61.12	$61.31	$60.86	$61.15	$61.15	40,596
2023-10-10	$60.91	$61.38	$60.80	$60.83	$60.83	54,949
2023-10-09	$59.00	$59.79	$58.92	$59.71	$59.71	32,869
2023-10-06	$59.96	$61.14	$59.59	$60.91	$60.91	278,777
2023-10-05	$60.45	$60.45	$60.09	$60.27	$60.27	76,681
2023-10-04	$60.15	$60.17	$59.48	$60.07	$60.07	39,578
2023-10-03	$59.58	$59.79	$59.45	$59.54	$59.54	56,835
2023-10-02	$60.30	$60.30	$59.50	$59.62	$59.62	192,850
2023-09-29	$61.07	$61.26	$60.23	$60.36	$60.36	391,192
2023-09-28	$60.33	$60.77	$60.29	$60.53	$60.53	242,558
2023-09-27	$61.37	$61.37	$60.17	$60.35	$60.35	47,746
2023-09-26	$63.27	$63.51	$62.82	$62.90	$62.90	47,493
2023-09-25	$63.61	$63.63	$62.81	$63.46	$63.46	60,946
2023-09-22	$65.05	$65.47	$64.98	$65.19	$65.19	51,610
2023-09-21	$66.05	$66.08	$65.44	$65.44	$65.44	323,998
2023-09-20	$66.84	$67.78	$66.84	$67.05	$67.05	234,901
2023-09-19	$66.26	$66.66	$65.77	$66.05	$66.05	820,855
2023-09-18	$65.94	$66.21	$65.75	$66.10	$66.10	37,626
2023-09-15	$66.94	$67.08	$66.67	$66.85	$66.85	40,418
2023-09-14	$66.20	$66.72	$66.18	$66.70	$66.70	25,736
2023-09-13	$66.75	$66.78	$66.19	$66.22	$66.22	34,367
2023-09-12	$66.67	$66.67	$66.17	$66.25	$66.25	32,843
2023-09-11	$67.04	$67.48	$66.88	$67.32	$67.32	31,211
2023-09-08	$66.46	$66.88	$66.43	$66.71	$66.71	28,854
2023-09-07	$66.78	$66.78	$66.30	$66.55	$66.55	52,464
2023-09-06	$66.93	$67.08	$66.48	$67.03	$67.03	39,964
2023-09-05	$67.90	$67.90	$67.09	$67.15	$67.15	59,884
2023-09-01	$68.52	$68.52	$67.99	$68.06	$68.06	25,930
2023-08-31	$68.64	$69.03	$68.30	$68.52	$68.52	36,263
2023-08-30	$69.25	$69.47	$68.73	$68.89	$68.89	33,084
2023-08-29	$67.90	$68.89	$67.90	$68.85	$68.85	72,688
2023-08-28	$67.35	$67.61	$67.20	$67.59	$67.59	55,590
2023-08-25	$65.82	$66.45	$65.63	$66.45	$66.45	36,929
2023-08-24	$66.63	$66.75	$65.91	$65.91	$65.91	33,475
2023-08-23	$66.88	$67.43	$66.85	$67.35	$67.35	26,460
2023-08-22	$67.04	$67.21	$66.38	$66.52	$66.52	46,113
2023-08-21	$67.29	$67.29	$66.77	$67.19	$67.19	175,305
2023-08-18	$66.50	$67.13	$66.48	$67.10	$67.10	26,200
2023-08-17	$68.09	$68.09	$67.14	$67.20	$67.20	29,799
2023-08-16	$69.66	$69.70	$68.85	$68.85	$68.85	28,510
2023-08-15	$69.72	$69.86	$69.36	$69.38	$69.38	31,855
2023-08-14	$69.49	$70.00	$69.46	$69.85	$69.85	34,692
2023-08-11	$70.06	$70.06	$69.68	$69.89	$69.89	19,550
2023-08-10	$70.63	$70.83	$70.01	$70.32	$70.32	37,402
2023-08-09	$69.97	$70.06	$69.66	$69.79	$69.79	29,752
2023-08-08	$69.44	$69.75	$69.22	$69.70	$69.70	33,583
2023-08-07	$69.77	$69.82	$69.48	$69.76	$69.76	24,734
2023-08-04	$68.70	$69.63	$68.59	$68.59	$68.59	36,599
2023-08-03	$69.21	$69.28	$68.77	$68.99	$68.99	141,595
2023-08-02	$70.37	$70.49	$69.90	$70.05	$70.05	46,794
2023-08-01	$71.52	$71.54	$70.91	$71.21	$71.21	91,647
2023-07-31	$71.66	$72.46	$71.61	$71.65	$71.65	32,358
2023-07-28	$72.87	$73.19	$72.29	$72.34	$72.34	28,166
2023-07-27	$76.06	$76.27	$74.86	$74.88	$74.88	33,809
2023-07-26	$73.95	$75.15	$73.95	$74.97	$74.97	22,532
2023-07-25	$74.02	$74.12	$73.75	$73.94	$73.94	23,834
2023-07-24	$74.32	$74.63	$74.02	$74.33	$74.33	32,598
2023-07-21	$74.67	$75.13	$74.48	$75.10	$75.10	20,342
2023-07-20	$74.45	$74.57	$73.99	$74.01	$74.01	19,844
2023-07-19	$74.90	$75.05	$74.70	$74.90	$74.90	19,671
2023-07-18	$74.44	$74.81	$74.39	$74.81	$74.81	22,600
2023-07-17	$74.50	$74.88	$74.50	$74.60	$74.60	87,873
2023-07-14	$73.80	$74.30	$73.57	$73.68	$73.68	118,389
2023-07-13	$74.59	$75.00	$74.43	$74.50	$74.50	69,428
2023-07-12	$73.98	$74.11	$73.28	$74.00	$74.00	22,093
2023-07-11	$72.55	$73.11	$72.30	$73.11	$73.11	21,549
2023-07-10	$72.39	$72.94	$72.39	$72.76	$71.97	22,666
2023-07-07	$71.78	$72.34	$71.77	$71.77	$70.99	24,013
2023-07-06	$71.44	$71.44	$70.68	$71.16	$70.39	28,677
2023-07-05	$72.84	$73.13	$72.76	$72.93	$72.14	38,368
2023-07-03	$74.30	$74.48	$74.07	$74.45	$73.64	30,703
2023-06-30	$75.89	$76.39	$75.89	$76.16	$75.33	34,854
2023-06-29	$75.29	$75.47	$75.10	$75.32	$74.50	21,029
2023-06-28	$75.78	$76.07	$75.38	$75.38	$74.56	66,237
2023-06-27	$75.24	$75.81	$75.05	$75.56	$74.74	40,958
2023-06-26	$74.78	$74.80	$74.20	$74.37	$73.56	21,655
2023-06-23	$74.39	$74.78	$74.26	$74.50	$73.69	30,841
2023-06-22	$74.95	$75.40	$74.95	$75.28	$74.46	26,855
2023-06-21	$75.55	$75.71	$75.13	$75.49	$74.67	32,177
2023-06-20	$75.63	$75.88	$75.41	$75.60	$74.78	24,292
2023-06-16	$76.50	$76.70	$76.12	$76.21	$75.38	26,941
2023-06-15	$75.65	$76.43	$75.65	$76.40	$75.57	44,415
2023-06-14	$75.00	$75.68	$74.74	$75.24	$74.42	31,757
2023-06-13	$74.16	$74.48	$73.75	$74.48	$73.67	27,838
2023-06-12	$73.05	$73.21	$72.70	$73.04	$72.25	79,872
2023-06-09	$71.98	$72.18	$71.54	$71.68	$70.90	56,003
2023-06-08	$71.87	$72.74	$71.84	$72.39	$71.60	77,089
2023-06-07	$73.03	$73.13	$71.73	$72.24	$71.46	54,087
2023-06-06	$73.72	$73.72	$73.20	$73.51	$72.71	92,879
2023-06-05	$72.94	$73.37	$72.61	$73.19	$72.40	28,547
2023-06-02	$73.46	$73.51	$73.14	$73.21	$72.42	115,503
2023-06-01	$73.25	$73.71	$72.99	$73.45	$72.65	174,618
2023-05-31	$72.23	$72.71	$71.31	$71.91	$71.13	45,208
2023-05-30	$73.33	$73.33	$72.46	$72.80	$72.01	21,625
2023-05-26	$71.28	$72.34	$71.28	$72.24	$71.46	31,527
2023-05-25	$71.78	$71.90	$71.46	$71.70	$70.92	24,744
2023-05-24	$71.30	$71.33	$70.95	$71.23	$70.46	25,357
2023-05-23	$72.14	$72.16	$71.16	$71.20	$70.43	31,140
2023-05-22	$73.35	$73.45	$73.13	$73.32	$72.52	28,422
2023-05-19	$73.29	$73.47	$73.06	$73.22	$73.22	41,668
2023-05-18	$73.00	$73.21	$72.68	$73.20	$73.20	77,962
2023-05-17	$71.96	$72.76	$71.69	$72.65	$72.65	48,639
2023-05-16	$72.68	$72.81	$72.51	$72.53	$72.53	23,382
2023-05-15	$71.52	$72.41	$71.52	$72.41	$72.41	22,217
2023-05-12	$71.54	$71.76	$71.15	$71.33	$71.33	19,320
2023-05-11	$71.44	$71.66	$71.04	$71.52	$71.52	20,880
2023-05-10	$71.18	$71.18	$70.53	$70.93	$70.93	24,064
2023-05-09	$69.23	$69.97	$69.06	$69.77	$69.77	25,239
2023-05-08	$69.21	$69.48	$68.74	$68.79	$68.79	36,932
2023-05-05	$68.62	$69.51	$68.62	$69.46	$69.46	24,020
2023-05-04	$68.73	$69.11	$68.35	$68.94	$68.94	23,757
2023-05-03	$69.23	$69.79	$68.99	$69.25	$69.25	24,202
2023-05-02	$69.52	$69.70	$69.02	$69.60	$69.60	31,218
2023-05-01	$70.33	$70.44	$69.72	$70.00	$70.00	22,986
2023-04-28	$69.48	$70.41	$69.39	$70.25	$70.25	34,950
2023-04-27	$69.36	$70.40	$69.36	$70.28	$70.28	451,946
2023-04-26	$69.93	$70.01	$69.55	$69.65	$69.65	162,671
2023-04-25	$68.83	$69.13	$68.48	$68.49	$68.49	24,639
2023-04-24	$69.59	$69.76	$69.30	$69.64	$69.64	62,279
2023-04-21	$68.19	$69.04	$68.15	$68.93	$68.93	46,901
2023-04-20	$68.39	$68.79	$68.36	$68.69	$68.69	54,775
2023-04-19	$68.36	$68.87	$68.36	$68.78	$68.78	369,625
2023-04-18	$68.10	$68.57	$68.10	$68.57	$68.57	117,475
2023-04-17	$67.56	$67.79	$67.30	$67.79	$67.79	23,518
2023-04-14	$67.33	$67.38	$66.97	$67.20	$67.20	20,829
2023-04-13	$67.23	$67.69	$67.23	$67.50	$67.50	25,638
2023-04-12	$66.44	$66.76	$66.08	$66.08	$66.08	20,109
2023-04-11	$66.30	$66.30	$65.84	$66.02	$66.02	22,694
2023-04-10	$64.93	$67.10	$64.93	$66.72	$66.72	23,983
2023-04-06	$67.03	$67.31	$66.83	$67.02	$67.02	16,598
2023-04-05	$66.77	$66.99	$66.53	$66.92	$66.92	51,268
2023-04-04	$67.26	$67.58	$67.07	$67.27	$67.27	25,709
2023-04-03	$66.51	$67.32	$66.22	$67.17	$67.17	27,769
2023-03-31	$66.59	$67.08	$66.59	$67.08	$67.08	24,342
2023-03-30	$65.86	$66.18	$65.84	$66.18	$66.18	32,156
2023-03-29	$63.81	$64.16	$63.55	$64.16	$64.16	42,102
2023-03-28	$63.38	$63.79	$63.00	$63.52	$63.52	73,118
2023-03-27	$63.09	$63.51	$62.89	$63.38	$63.38	216,859
2023-03-24	$62.14	$62.86	$61.65	$62.84	$62.84	69,152
2023-03-23	$64.04	$64.28	$62.65	$63.15	$63.15	36,242
2023-03-22	$63.68	$64.30	$63.08	$63.40	$63.40	83,652
2023-03-21	$63.81	$63.95	$63.50	$63.64	$63.64	390,056
2023-03-20	$62.03	$62.67	$62.03	$62.51	$62.51	85,682
2023-03-17	$62.25	$62.60	$62.04	$62.07	$62.07	35,300
2023-03-16	$61.80	$63.55	$61.59	$63.55	$63.55	38,853
2023-03-15	$60.82	$62.36	$60.62	$62.08	$62.08	29,316
2023-03-14	$64.51	$64.93	$64.41	$64.85	$64.85	24,200
2023-03-13	$62.84	$63.24	$62.61	$62.81	$62.81	31,249
2023-03-10	$64.21	$64.87	$63.71	$63.87	$63.87	25,084
2023-03-09	$64.96	$65.37	$64.49	$64.58	$64.58	42,297
2023-03-08	$65.21	$65.56	$65.13	$65.36	$65.36	122,684
2023-03-07	$65.72	$65.72	$64.24	$64.46	$64.46	142,903
2023-03-06	$65.35	$65.96	$65.35	$65.58	$65.58	51,798
2023-03-03	$64.86	$65.67	$64.85	$65.48	$65.48	119,352
2023-03-02	$63.66	$64.56	$63.66	$64.55	$64.55	109,375
2023-03-01	$64.68	$64.79	$64.24	$64.65	$64.65	87,686
2023-02-28	$62.29	$63.01	$62.22	$62.81	$62.81	53,625
2023-02-27	$61.28	$61.28	$60.92	$60.99	$60.99	31,925
2023-02-24	$59.98	$60.24	$59.68	$60.16	$60.16	28,834
2023-02-23	$58.94	$59.66	$58.67	$59.66	$59.66	34,420
2023-02-22	$58.54	$58.90	$58.21	$58.36	$58.36	26,612
2023-02-21	$58.81	$59.12	$58.33	$58.43	$58.43	31,875
2023-02-17	$61.10	$61.40	$60.78	$61.16	$61.16	63,117
2023-02-16	$61.34	$61.89	$61.16	$61.44	$61.44	81,104
2023-02-15	$62.79	$63.44	$62.79	$63.44	$63.44	102,196
2023-02-14	$62.85	$64.02	$62.85	$63.96	$63.96	62,778
2023-02-13	$62.64	$63.40	$62.59	$63.37	$63.37	67,601
2023-02-10	$62.73	$62.76	$61.84	$62.25	$62.25	59,686
2023-02-09	$65.04	$65.28	$64.13	$64.33	$64.33	67,837
2023-02-08	$64.66	$64.76	$64.12	$64.30	$64.30	26,538
2023-02-07	$64.05	$64.52	$63.25	$64.50	$64.50	56,505
2023-02-06	$65.55	$65.85	$65.33	$65.65	$65.65	52,237
2023-02-03	$65.53	$66.93	$65.53	$66.36	$66.36	43,760
2023-02-02	$66.01	$66.41	$65.61	$66.02	$66.02	44,944
2023-02-01	$62.94	$64.15	$62.63	$64.15	$64.15	53,599
2023-01-31	$62.32	$63.07	$62.29	$63.07	$63.07	44,427
2023-01-30	$62.73	$63.08	$62.52	$62.72	$62.72	100,902
2023-01-27	$63.01	$63.71	$63.01	$63.47	$63.47	59,966
2023-01-26	$63.13	$63.53	$62.91	$63.50	$63.50	89,114
2023-01-25	$63.63	$64.25	$63.23	$64.09	$64.09	852,866
2023-01-24	$61.83	$63.06	$61.59	$62.80	$62.80	1,023,473
2023-01-23	$61.16	$62.30	$61.07	$62.04	$62.04	350,907
2023-01-20	$60.63	$61.54	$60.63	$61.48	$61.48	122,272
2023-01-19	$60.59	$60.69	$60.11	$60.41	$60.41	182,746
2023-01-18	$62.23	$62.35	$61.32	$61.32	$61.32	208,063
2023-01-17	$61.21	$61.67	$60.69	$61.53	$61.53	636,211
2023-01-13	$61.30	$62.24	$61.23	$62.15	$62.15	71,045
2023-01-12	$60.78	$61.08	$59.99	$60.90	$60.90	58,651
2023-01-11	$58.41	$58.83	$58.34	$58.83	$58.83	36,636
2023-01-10	$57.66	$58.79	$57.64	$58.77	$58.77	45,852
2023-01-09	$58.01	$58.48	$57.60	$57.60	$57.60	86,270
2023-01-06	$56.33	$57.79	$56.19	$57.78	$57.78	84,102
2023-01-05	$54.62	$55.47	$54.54	$55.29	$55.29	155,965
2023-01-04	$52.74	$52.95	$51.84	$52.20	$52.20	1,476,121
2023-01-03	$52.33	$52.61	$51.30	$51.60	$51.60	362,071
2022-12-30	$52.02	$52.28	$51.19	$51.19	$51.19	475,752
2022-12-29	$52.18	$52.66	$52.05	$52.24	$52.24	231,707
2022-12-28	$52.38	$52.55	$51.88	$51.88	$51.88	116,831
2022-12-27	$51.71	$52.16	$51.43	$51.67	$51.67	84,585
2022-12-23	$52.19	$52.43	$51.61	$51.82	$51.82	454,866
2022-12-22	$52.94	$52.94	$52.20	$52.43	$52.43	396,027
2022-12-21	$53.16	$53.56	$53.03	$53.21	$53.21	228,700
2022-12-20	$53.10	$53.48	$52.77	$52.98	$52.98	316,343
2022-12-19	$53.70	$53.75	$53.18	$53.38	$53.38	343,389
2022-12-16	$54.27	$54.54	$53.27	$53.49	$53.49	488,781
2022-12-15	$56.01	$56.01	$54.78	$54.79	$54.79	250,885
2022-12-14	$56.33	$56.70	$55.72	$56.25	$56.25	391,009
2022-12-13	$57.34	$57.63	$55.97	$56.20	$56.20	418,332
2022-12-12	$53.84	$54.13	$53.68	$54.08	$54.08	370,517
2022-12-09	$54.23	$54.73	$54.10	$54.10	$54.10	738,718
2022-12-08	$52.33	$53.62	$52.15	$53.62	$53.62	296,451
2022-12-07	$53.22	$53.35	$52.72	$52.73	$52.73	343,442
2022-12-06	$52.85	$53.10	$52.45	$52.70	$52.70	78,473
2022-12-05	$53.80	$54.25	$53.60	$53.78	$53.78	214,338
2022-12-02	$54.28	$54.67	$54.14	$54.60	$54.60	284,497
2022-12-01	$54.80	$54.85	$54.08	$54.72	$54.72	110,863
2022-11-30	$52.87	$53.81	$52.42	$53.78	$53.78	106,980
2022-11-29	$52.77	$52.97	$52.54	$52.62	$52.62	83,800
2022-11-28	$53.47	$53.67	$52.40	$52.60	$52.60	197,656
2022-11-25	$53.06	$53.95	$53.06	$53.88	$53.88	128,750
2022-11-23	$52.52	$53.17	$52.50	$52.93	$52.93	97,869
2022-11-22	$52.67	$53.14	$52.59	$53.14	$53.14	133,650
2022-11-21	$51.15	$51.67	$51.13	$51.57	$51.57	252,088
2022-11-18	$51.80	$51.80	$51.07	$51.31	$51.31	605,425
2022-11-17	$51.92	$52.61	$51.90	$52.61	$52.61	193,577
2022-11-16	$53.55	$53.64	$52.84	$52.93	$52.93	107,141
2022-11-15	$54.94	$55.06	$53.40	$53.99	$53.99	112,248
2022-11-14	$54.89	$55.02	$54.40	$54.40	$54.40	196,113
2022-11-11	$55.53	$55.58	$54.73	$55.49	$55.49	106,837
2022-11-10	$53.32	$53.58	$52.65	$53.18	$53.18	172,944
2022-11-09	$50.84	$51.31	$50.52	$50.53	$50.53	90,348
2022-11-08	$51.52	$51.87	$51.00	$51.31	$51.31	148,408
2022-11-07	$51.69	$52.01	$51.44	$51.90	$51.90	235,120
2022-11-04	$51.92	$51.92	$50.60	$51.41	$51.41	129,216
2022-11-03	$49.39	$50.17	$49.22	$49.90	$49.90	269,459
2022-11-02	$51.11	$51.61	$49.86	$49.86	$49.86	75,333
2022-11-01	$52.63	$52.74	$51.50	$51.78	$51.78	114,655
2022-10-31	$51.51	$52.48	$51.25	$52.10	$52.10	219,775
2022-10-28	$51.25	$51.99	$51.15	$51.99	$51.99	122,856
2022-10-27	$51.91	$52.36	$51.43	$51.51	$51.51	102,028
2022-10-26	$51.62	$53.15	$51.61	$52.36	$52.36	108,496
2022-10-25	$50.47	$51.48	$50.47	$51.44	$51.44	154,094
2022-10-24	$49.90	$50.18	$49.22	$50.17	$50.17	219,505
2022-10-21	$48.39	$49.63	$48.23	$49.57	$49.57	79,000
2022-10-20	$48.87	$49.79	$48.78	$49.05	$49.05	183,388
2022-10-19	$48.79	$49.01	$48.30	$48.48	$48.48	122,056
2022-10-18	$50.11	$50.11	$49.38	$49.82	$49.82	152,563
2022-10-17	$48.86	$49.54	$48.71	$49.31	$49.31	250,964
2022-10-14	$48.16	$48.52	$47.17	$47.26	$47.26	133,608
2022-10-13	$46.11	$48.37	$45.86	$48.08	$48.08	220,727
2022-10-12	$46.81	$47.15	$46.45	$46.72	$46.72	93,363
2022-10-11	$48.47	$48.98	$47.95	$47.99	$47.99	110,974
2022-10-10	$48.26	$48.66	$48.01	$48.42	$48.42	182,132
2022-10-07	$48.62	$49.22	$48.09	$48.59	$48.59	220,825
2022-10-06	$48.80	$49.15	$48.50	$48.61	$48.61	88,943
2022-10-05	$48.43	$49.26	$48.25	$49.06	$49.06	118,959
2022-10-04	$48.92	$49.50	$48.88	$49.33	$49.33	176,590
2022-10-03	$45.96	$46.84	$45.74	$46.62	$46.62	334,238
2022-09-30	$46.19	$46.88	$46.02	$46.36	$46.36	112,640
2022-09-29	$44.43	$44.97	$43.76	$44.97	$44.97	289,501
2022-09-28	$43.13	$45.03	$42.98	$45.03	$45.03	76,372
2022-09-27	$44.88	$45.22	$43.98	$44.39	$44.39	223,947
2022-09-26	$44.96	$45.56	$44.42	$44.59	$44.59	140,741
2022-09-23	$45.45	$45.54	$44.57	$44.87	$44.87	134,853
2022-09-22	$47.96	$48.09	$46.79	$47.44	$47.44	138,558
2022-09-21	$49.85	$50.38	$49.04	$49.04	$49.04	93,409
2022-09-20	$50.23	$50.57	$49.64	$50.12	$50.12	80,948
2022-09-19	$49.98	$51.64	$49.98	$51.54	$51.54	115,262
2022-09-16	$50.98	$51.09	$50.30	$50.57	$50.57	329,554
2022-09-15	$51.88	$52.29	$51.63	$51.73	$51.73	342,779
2022-09-14	$51.66	$52.10	$51.27	$51.63	$51.63	332,494
2022-09-13	$51.93	$52.15	$50.64	$50.69	$50.69	191,270
2022-09-12	$53.12	$53.55	$52.87	$52.88	$52.88	180,042
2022-09-09	$52.13	$52.58	$52.13	$52.49	$52.49	90,034
2022-09-08	$50.37	$51.81	$50.37	$51.65	$51.65	133,502
2022-09-07	$51.13	$52.11	$51.04	$51.95	$51.95	99,283
2022-09-06	$51.35	$51.35	$50.62	$50.80	$50.80	178,482
2022-09-02	$51.05	$51.84	$49.91	$50.23	$50.23	84,761
2022-09-01	$50.99	$51.13	$49.92	$50.60	$50.60	118,570
2022-08-31	$53.04	$53.14	$52.39	$52.42	$52.42	130,973
2022-08-30	$53.46	$53.46	$52.63	$52.77	$52.77	87,432
2022-08-29	$53.06	$53.33	$52.46	$52.60	$52.60	126,359
2022-08-26	$55.92	$55.94	$54.16	$54.21	$54.21	60,554
2022-08-25	$55.16	$55.98	$55.14	$55.90	$55.90	249,347
2022-08-24	$54.59	$55.38	$54.59	$55.02	$55.02	59,025
2022-08-23	$54.96	$55.31	$54.78	$54.86	$54.86	80,463
2022-08-22	$55.25	$55.33	$54.52	$54.65	$54.65	173,537
2022-08-19	$56.50	$56.59	$55.96	$56.05	$56.05	72,936
2022-08-18	$57.60	$57.73	$57.13	$57.21	$57.21	76,493
2022-08-17	$57.42	$57.88	$57.27	$57.43	$57.43	167,828
2022-08-16	$57.63	$57.80	$57.35	$57.54	$57.54	75,598
2022-08-15	$58.18	$58.57	$58.18	$58.46	$58.46	133,024
2022-08-12	$58.23	$58.40	$57.82	$58.34	$58.34	92,279
2022-08-11	$58.53	$58.62	$57.77	$57.96	$57.96	112,551
2022-08-10	$59.05	$59.61	$59.04	$59.30	$59.30	49,219
2022-08-09	$56.92	$57.35	$56.76	$57.01	$57.01	92,835
2022-08-08	$56.98	$56.98	$56.09	$56.32	$56.32	144,085
2022-08-05	$55.45	$56.35	$55.37	$56.35	$56.35	116,886
2022-08-04	$57.61	$57.61	$56.46	$57.19	$57.19	66,923
2022-08-03	$57.59	$58.06	$57.06	$57.98	$57.98	77,590
2022-08-02	$57.25	$57.25	$56.56	$56.68	$56.68	79,377
2022-08-01	$58.37	$58.63	$58.22	$58.45	$58.45	215,145
2022-07-29	$57.76	$58.25	$57.25	$58.21	$58.21	103,226
2022-07-28	$57.71	$59.79	$57.10	$58.70	$58.70	207,026
2022-07-27	$58.45	$58.59	$57.32	$58.50	$58.50	73,555
2022-07-26	$56.43	$56.87	$56.08	$56.12	$56.12	242,009
2022-07-25	$57.43	$58.27	$56.99	$57.08	$57.08	173,249
2022-07-22	$57.44	$57.65	$56.63	$56.96	$56.96	115,384
2022-07-21	$56.57	$58.58	$56.17	$56.65	$56.65	52,235
2022-07-20	$56.81	$57.27	$56.25	$56.53	$56.53	95,581
2022-07-19	$57.61	$58.99	$57.18	$57.80	$57.80	115,833
2022-07-18	$55.54	$56.33	$55.28	$55.37	$55.37	375,385
2022-07-15	$54.59	$55.32	$54.18	$55.10	$55.10	165,185
2022-07-14	$52.72	$53.50	$52.43	$53.48	$53.48	145,727
2022-07-13	$53.60	$54.75	$53.46	$54.39	$54.39	2,670,415
2022-07-12	$52.27	$54.12	$52.10	$53.60	$53.60	721,575
2022-07-11	$53.74	$53.74	$52.85	$52.87	$52.87	222,368
2022-07-08	$54.24	$54.46	$53.63	$54.17	$54.17	66,833
2022-07-07	$53.58	$54.40	$53.58	$54.19	$54.19	135,845
2022-07-06	$53.11	$53.48	$52.71	$53.18	$53.18	111,184
2022-07-05	$52.53	$53.43	$52.28	$53.42	$53.42	173,305
2022-07-01	$54.57	$55.72	$54.57	$55.72	$55.72	123,456
2022-06-30	$54.06	$55.97	$53.95	$55.61	$55.61	67,111
2022-06-29	$55.30	$55.69	$55.05	$55.11	$55.11	121,573
2022-06-28	$57.39	$57.83	$56.02	$56.13	$56.13	126,584
2022-06-27	$56.26	$56.63	$55.83	$56.16	$56.16	213,120
2022-06-24	$55.53	$56.45	$55.53	$56.36	$56.36	95,933
2022-06-23	$55.21	$55.46	$54.61	$55.22	$55.22	123,747
2022-06-22	$55.28	$56.20	$55.20	$55.20	$55.20	112,681
2022-06-21	$56.48	$56.73	$55.81	$55.87	$55.87	186,929
2022-06-17	$54.69	$55.40	$54.22	$55.02	$55.02	115,082
2022-06-16	$53.18	$53.65	$52.44	$53.09	$53.09	191,408
2022-06-15	$53.76	$54.50	$53.16	$54.15	$54.15	189,276
2022-06-14	$53.71	$53.72	$52.12	$52.53	$52.53	242,509
2022-06-13	$53.98	$54.36	$53.51	$53.64	$53.64	300,851
2022-06-10	$57.14	$57.14	$56.11	$56.54	$56.54	246,120
2022-06-09	$59.80	$60.06	$58.44	$58.46	$58.46	112,273
2022-06-08	$60.70	$61.67	$60.70	$60.76	$60.76	127,546
2022-06-07	$61.26	$61.92	$61.05	$61.70	$61.70	97,319
2022-06-06	$61.96	$62.05	$61.16	$61.59	$61.59	134,702
2022-06-03	$61.04	$61.28	$60.46	$60.55	$60.55	71,328
2022-06-02	$61.28	$62.03	$61.21	$61.94	$61.94	145,357
2022-06-01	$61.73	$61.73	$60.56	$60.74	$60.74	788,845
2022-05-31	$62.21	$62.71	$61.57	$62.09	$62.09	175,541
2022-05-27	$64.51	$64.81	$64.16	$64.70	$64.70	71,642
2022-05-26	$62.88	$63.78	$62.87	$63.60	$63.60	95,751
2022-05-25	$61.10	$62.24	$61.10	$61.80	$61.80	60,956
2022-05-24	$62.38	$62.38	$61.08	$61.61	$61.61	69,261
2022-05-23	$62.20	$63.09	$62.04	$62.65	$62.65	133,649
2022-05-20	$62.88	$62.91	$61.52	$62.17	$62.17	74,861
2022-05-19	$61.09	$62.41	$61.05	$61.89	$61.89	75,474
2022-05-18	$62.22	$62.49	$61.13	$61.14	$61.14	47,951
2022-05-17	$63.09	$63.24	$62.26	$62.65	$62.65	93,821
2022-05-16	$61.22	$61.99	$60.88	$61.47	$61.47	90,543
2022-05-13	$60.51	$61.29	$60.51	$61.06	$61.06	93,644
2022-05-12	$59.33	$60.38	$59.03	$59.44	$59.44	87,575
2022-05-11	$61.30	$61.87	$59.91	$59.91	$59.91	92,226
2022-05-10	$61.55	$61.61	$59.90	$60.33	$60.33	89,350
2022-05-09	$62.00	$62.55	$61.34	$61.94	$61.94	105,599
2022-05-06	$63.00	$63.80	$62.54	$63.50	$63.50	154,645
2022-05-05	$64.01	$64.07	$62.02	$62.92	$62.92	67,559
2022-05-04	$62.80	$64.01	$61.98	$63.69	$63.69	60,063
2022-05-03	$64.18	$64.25	$63.20	$63.55	$63.55	86,107
2022-05-02	$62.41	$62.78	$61.77	$62.50	$62.50	78,277
2022-04-29	$63.91	$64.14	$62.45	$62.45	$62.45	52,490
2022-04-28	$62.63	$63.18	$61.72	$62.90	$62.90	84,591
2022-04-27	$61.97	$62.47	$61.67	$61.82	$61.82	76,791
2022-04-26	$64.65	$64.65	$62.39	$62.47	$62.47	66,458
2022-04-25	$63.89	$64.69	$63.44	$64.69	$64.69	90,188
2022-04-22	$64.28	$64.53	$63.22	$63.33	$63.33	54,030
2022-04-21	$65.95	$66.41	$63.91	$64.00	$64.00	61,324
2022-04-20	$62.63	$63.12	$62.34	$62.64	$62.64	55,524
2022-04-19	$60.03	$61.60	$60.03	$61.60	$61.60	155,769
2022-04-18	$59.91	$61.46	$59.30	$60.59	$60.59	89,234
2022-04-14	$61.31	$61.67	$60.91	$60.94	$60.94	90,749
2022-04-13	$60.48	$61.52	$60.42	$61.37	$61.37	78,135
2022-04-12	$60.95	$61.27	$59.83	$59.90	$59.90	64,774
2022-04-11	$59.05	$60.37	$58.88	$59.82	$59.82	97,436
2022-04-08	$60.96	$61.50	$60.73	$60.91	$60.91	74,071
2022-04-07	$62.21	$62.21	$61.16	$61.79	$61.79	97,769
2022-04-06	$62.66	$62.94	$62.11	$62.52	$62.52	68,167
2022-04-05	$65.65	$65.66	$64.42	$64.67	$64.67	61,707
2022-04-04	$64.19	$65.36	$64.19	$65.27	$65.27	117,184
2022-04-01	$64.83	$65.00	$64.13	$64.40	$64.40	52,584
2022-03-31	$65.81	$66.46	$64.68	$64.68	$64.68	74,659
2022-03-30	$66.78	$67.02	$65.78	$66.10	$66.10	57,320
2022-03-29	$67.37	$67.77	$66.69	$67.25	$67.25	87,357
2022-03-28	$62.11	$62.65	$61.83	$62.43	$62.43	59,361
2022-03-25	$62.64	$62.91	$61.94	$62.37	$62.37	55,718
2022-03-24	$61.82	$62.64	$61.40	$62.47	$62.47	50,246
2022-03-23	$62.47	$62.47	$61.46	$61.60	$61.60	64,404
2022-03-22	$62.53	$64.16	$62.44	$63.77	$63.77	288,885
2022-03-21	$62.42	$62.64	$61.60	$61.93	$61.93	72,595
2022-03-18	$60.76	$62.50	$60.76	$61.93	$61.93	72,595
2022-03-17	$60.48	$61.82	$60.48	$61.58	$61.58	96,112
2022-03-16	$59.07	$60.85	$59.04	$60.53	$60.53	209,424
2022-03-15	$58.52	$58.72	$57.47	$58.20	$58.20	190,331
2022-03-14	$58.28	$59.03	$57.67	$57.93	$57.93	131,877
2022-03-11	$58.82	$58.82	$56.86	$56.98	$56.98	77,616
2022-03-10	$58.06	$58.61	$57.39	$57.64	$57.64	168,513
2022-03-09	$58.48	$60.17	$58.19	$59.14	$59.14	92,785
2022-03-08	$54.80	$57.58	$54.34	$55.50	$55.50	225,754
2022-03-07	$57.37	$57.89	$53.16	$53.62	$53.62	185,785
2022-03-04	$57.96	$58.69	$56.64	$58.16	$58.16	94,996
2022-03-03	$65.09	$65.09	$63.23	$63.50	$63.50	121,276
2022-03-02	$65.74	$68.36	$65.72	$67.98	$67.98	180,271
2022-03-01	$65.89	$72.50	$63.00	$63.50	$63.50	65,228
2022-02-28	$65.91	$67.67	$65.54	$65.65	$65.65	109,206
2022-02-25	$66.55	$67.52	$65.82	$67.51	$67.51	77,654
2022-02-24	$64.08	$67.47	$64.08	$67.00	$67.00	90,002
2022-02-23	$69.31	$69.34	$67.02	$67.11	$67.11	49,646
2022-02-22	$68.87	$69.76	$68.10	$68.45	$68.45	55,360
2022-02-18	$70.45	$70.87	$69.15	$69.47	$69.47	36,814
2022-02-17	$70.70	$70.70	$69.73	$69.73	$69.73	46,522
2022-02-16	$70.53	$71.82	$70.42	$71.76	$71.76	40,290
2022-02-15	$70.04	$70.79	$69.40	$70.25	$70.25	58,540
2022-02-14	$67.95	$68.50	$67.37	$68.00	$68.00	60,042
2022-02-11	$70.62	$70.65	$68.12	$68.61	$68.61	53,019
2022-02-10	$71.01	$72.48	$70.90	$71.37	$71.37	47,443
2022-02-09	$72.53	$72.58	$71.83	$72.16	$72.16	69,852
2022-02-08	$68.59	$69.84	$68.55	$69.84	$69.84	39,406
2022-02-07	$69.08	$69.79	$68.82	$69.10	$69.10	67,131
2022-02-04	$69.61	$70.80	$69.57	$70.47	$70.47	51,207
2022-02-03	$69.36	$70.32	$69.36	$69.99	$69.99	68,438
2022-02-02	$70.82	$70.84	$69.00	$69.48	$69.48	49,077
2022-02-01	$70.48	$70.85	$69.94	$70.85	$70.85	58,793
2022-01-31	$66.24	$68.79	$66.24	$68.66	$68.66	159,719
2022-01-28	$65.45	$66.44	$65.11	$66.44	$66.44	133,691
2022-01-27	$67.83	$68.05	$66.54	$66.83	$66.83	81,938
2022-01-26	$69.32	$69.63	$67.62	$68.03	$68.03	76,837
2022-01-25	$67.30	$68.16	$66.54	$67.46	$67.46	104,315
2022-01-24	$67.77	$69.43	$66.92	$69.10	$69.10	178,853
2022-01-21	$70.20	$70.83	$69.70	$70.22	$70.22	86,519
2022-01-20	$70.02	$70.76	$69.60	$69.70	$69.70	117,711
2022-01-19	$72.37	$72.39	$70.76	$71.90	$71.90	366,378
2022-01-18	$71.28	$71.97	$70.94	$71.90	$71.90	366,378
2022-01-14	$72.38	$72.38	$71.40	$72.11	$72.11	87,611
2022-01-13	$71.68	$72.33	$71.19	$71.63	$71.63	117,113
2022-01-12	$70.50	$70.86	$70.19	$70.76	$70.76	76,276
2022-01-11	$71.48	$71.90	$71.00	$71.90	$71.90	82,919
2022-01-10	$69.92	$70.89	$69.49	$70.83	$70.83	252,614
2022-01-07	$70.64	$71.42	$70.56	$71.27	$71.27	84,025
2022-01-06	$71.96	$72.47	$71.48	$72.06	$72.06	81,258
2022-01-05	$71.84	$72.21	$71.10	$71.26	$71.26	61,866
2022-01-04	$69.92	$70.13	$69.49	$69.92	$69.92	51,677
2022-01-03	$68.89	$69.38	$68.77	$69.32	$69.32	104,247
2021-12-31	$66.17	$67.91	$66.17	$67.72	$67.72	81,259
2021-12-30	$67.16	$67.55	$67.16	$67.32	$67.32	85,100
2021-12-29	$67.27	$67.27	$66.70	$67.13	$67.13	50,770
2021-12-28	$67.07	$67.49	$66.81	$66.87	$66.87	64,017
2021-12-27	$67.27	$67.73	$66.97	$67.59	$67.59	114,789
2021-12-23	$67.07	$67.07	$66.08	$66.49	$66.49	107,120
2021-12-22	$65.28	$65.82	$65.13	$65.82	$65.82	96,278
2021-12-21	$62.47	$64.03	$62.47	$63.74	$63.74	115,420
2021-12-20	$60.87	$62.22	$60.87	$61.92	$61.92	156,768
2021-12-17	$62.19	$62.80	$62.04	$62.15	$62.15	106,584
2021-12-16	$62.23	$62.37	$60.77	$61.13	$61.13	137,469
2021-12-15	$61.73	$61.85	$60.92	$61.79	$61.79	121,193
2021-12-14	$62.53	$63.07	$62.22	$62.34	$62.34	135,393
2021-12-13	$63.95	$64.00	$62.52	$62.52	$62.52	184,727
2021-12-10	$65.00	$65.40	$64.82	$65.08	$65.08	227,743
2021-12-09	$65.41	$65.55	$64.29	$64.30	$64.30	295,658
2021-12-08	$65.89	$66.99	$65.75	$66.87	$66.87	143,073
2021-12-07	$66.12	$66.70	$66.05	$66.36	$66.36	210,335
2021-12-06	$65.14	$66.03	$65.00	$65.83	$65.83	223,969
2021-12-03	$65.67	$65.67	$63.76	$64.28	$64.28	94,923
2021-12-02	$65.06	$65.33	$64.50	$64.94	$64.94	88,402
2021-12-01	$66.21	$66.21	$64.70	$64.70	$64.70	82,375
2021-11-30	$65.41	$66.27	$63.57	$64.11	$64.11	159,104
2021-11-29	$65.06	$65.86	$65.03	$65.67	$65.67	157,251
2021-11-26	$62.79	$64.12	$62.79	$63.81	$63.81	65,567
2021-11-24	$65.28	$67.34	$65.27	$67.29	$67.29	157,058
2021-11-23	$67.98	$68.15	$66.98	$67.27	$67.27	95,521
2021-11-22	$65.89	$66.88	$65.89	$66.55	$66.55	90,133
2021-11-19	$69.14	$69.14	$67.70	$67.71	$67.71	77,062
2021-11-18	$72.30	$72.30	$71.41	$71.69	$71.69	86,191
2021-11-17	$70.67	$70.82	$69.60	$69.67	$69.67	405,124
2021-11-16	$71.20	$71.46	$69.85	$70.06	$70.06	145,748
2021-11-15	$72.33	$72.86	$72.13	$72.13	$72.13	139,861
2021-11-12	$71.09	$71.20	$70.80	$71.00	$71.00	90,771
2021-11-11	$71.16	$71.74	$71.16	$71.57	$71.57	92,093
2021-11-10	$74.24	$74.24	$73.00	$73.03	$73.03	82,109
2021-11-09	$74.56	$74.69	$74.14	$74.60	$74.60	50,415
2021-11-08	$72.59	$73.02	$72.08	$72.30	$72.30	63,373
2021-11-05	$71.29	$71.91	$70.99	$71.72	$71.72	42,730
2021-11-04	$68.07	$68.56	$67.72	$68.56	$68.56	43,386
2021-11-03	$67.52	$68.51	$67.35	$68.07	$68.07	99,167
2021-11-02	$67.46	$67.72	$67.22	$67.58	$67.58	36,728
2021-11-01	$66.54	$67.58	$66.54	$67.58	$67.58	36,728
2021-10-29	$66.61	$67.00	$66.34	$67.00	$67.00	49,599
2021-10-28	$66.14	$67.00	$66.14	$67.00	$67.00	129,050
2021-10-27	$66.43	$66.46	$66.01	$66.05	$66.05	29,905
2021-10-26	$66.03	$66.10	$65.75	$66.09	$66.09	39,661
2021-10-25	$63.79	$64.06	$63.74	$64.03	$64.03	43,398
2021-10-22	$64.28	$64.74	$64.19	$64.60	$64.60	30,483
2021-10-21	$65.17	$65.72	$65.16	$65.70	$65.70	33,885
2021-10-20	$66.28	$66.69	$65.72	$65.86	$65.86	29,195
2021-10-19	$69.63	$69.85	$69.46	$69.54	$69.54	96,525
2021-10-18	$69.52	$69.88	$69.34	$69.79	$69.79	213,683
2021-10-15	$69.78	$70.36	$69.78	$70.13	$70.13	57,938
2021-10-14	$69.95	$69.95	$69.36	$69.74	$69.74	31,440
2021-10-13	$69.10	$69.74	$69.10	$69.69	$69.69	48,223
2021-10-12	$68.22	$68.42	$67.89	$68.04	$68.04	31,303
2021-10-11	$67.70	$68.67	$67.70	$68.46	$68.46	43,000
2021-10-08	$67.35	$67.62	$67.11	$67.26	$67.26	44,858
2021-10-07	$65.33	$65.75	$65.29	$65.45	$65.45	72,855
2021-10-06	$64.89	$65.70	$64.89	$65.55	$65.55	43,781
2021-10-05	$66.90	$67.60	$66.90	$67.26	$67.26	44,233
2021-10-04	$68.18	$68.32	$67.49	$68.00	$68.00	55,975
2021-10-01	$67.53	$67.96	$66.25	$67.96	$67.96	60,781
2021-09-30	$66.48	$66.48	$65.20	$65.85	$65.85	75,666
2021-09-29	$67.25	$67.25	$66.16	$66.81	$66.81	40,023
2021-09-28	$68.53	$68.53	$66.34	$66.69	$66.69	40,918
2021-09-27	$70.64	$70.64	$68.76	$69.06	$69.06	63,832
2021-09-24	$66.70	$66.94	$66.38	$66.86	$66.86	64,375
2021-09-23	$65.58	$66.04	$65.19	$65.57	$65.57	100,032
2021-09-22	$65.57	$66.01	$65.29	$65.64	$65.64	53,176
2021-09-21	$66.27	$66.52	$65.90	$66.20	$66.20	124,805
2021-09-20	$64.88	$65.24	$63.57	$64.28	$64.28	88,273
2021-09-17	$62.11	$62.11	$60.25	$61.34	$61.34	98,282
2021-09-16	$61.03	$61.16	$60.49	$61.11	$61.11	169,322
2021-09-15	$60.34	$60.34	$58.34	$59.04	$59.04	224,765
2021-09-14	$60.77	$60.77	$59.87	$60.06	$60.06	57,925
2021-09-13	$61.36	$61.54	$60.88	$61.45	$61.45	45,481
2021-09-10	$61.50	$61.50	$60.94	$61.21	$61.21	122,660
2021-09-09	$62.34	$63.79	$62.34	$62.88	$62.88	112,294
2021-09-08	$63.75	$63.75	$62.23	$62.52	$62.52	324,774
2021-09-07	$62.82	$62.88	$61.87	$62.35	$62.35	236,261
2021-09-03	$61.11	$61.24	$60.82	$61.24	$61.24	33,447
2021-09-02	$62.57	$62.94	$62.50	$62.77	$62.77	137,021
2021-09-01	$62.69	$63.26	$62.63	$62.72	$62.72	76,877
2021-08-31	$60.71	$61.20	$60.53	$60.92	$60.92	78,337
2021-08-30	$59.91	$60.49	$59.79	$60.12	$60.12	46,122
2021-08-27	$59.75	$60.92	$59.73	$60.45	$60.45	36,901
2021-08-26	$60.20	$60.69	$60.05	$60.23	$60.23	62,151
2021-08-25	$61.43	$61.78	$60.62	$60.93	$60.93	56,237
2021-08-24	$60.77	$61.67	$60.77	$61.26	$61.26	66,314
2021-08-23	$59.78	$60.51	$59.74	$60.37	$60.37	84,822
2021-08-20	$58.84	$59.81	$58.84	$59.06	$59.06	34,889
2021-08-19	$59.44	$60.79	$59.20	$59.61	$59.61	61,461
2021-08-18	$58.95	$59.71	$58.66	$59.29	$59.29	45,425
2021-08-17	$60.74	$60.74	$59.48	$59.59	$59.59	49,872
2021-08-16	$61.31	$61.70	$61.14	$61.62	$61.62	68,703
2021-08-13	$62.79	$62.99	$62.58	$62.83	$62.83	43,478
2021-08-12	$61.33	$62.45	$61.17	$61.61	$61.61	38,159
2021-08-11	$61.58	$61.99	$61.43	$61.85	$61.85	26,587
2021-08-10	$61.33	$61.69	$61.31	$61.60	$61.60	43,863
2021-08-09	$62.71	$62.71	$62.38	$62.60	$62.60	63,647
2021-08-06	$63.68	$63.73	$63.26	$63.65	$63.65	29,324
2021-08-05	$63.25	$64.73	$63.25	$64.50	$64.50	26,840
2021-08-04	$63.44	$63.47	$63.06	$63.27	$63.27	42,022
2021-08-03	$64.96	$64.96	$63.23	$63.65	$63.65	80,814
2021-08-02	$68.20	$68.20	$66.93	$67.24	$67.24	45,062
2021-07-30	$66.69	$66.88	$65.34	$65.61	$65.61	40,382
2021-07-29	$68.34	$68.64	$68.07	$68.29	$68.29	225,096
2021-07-28	$67.11	$67.74	$66.81	$67.53	$67.53	110,567
2021-07-27	$66.82	$66.86	$65.91	$66.31	$66.31	153,192
2021-07-26	$67.55	$68.06	$67.55	$67.75	$67.75	37,518
2021-07-23	$66.72	$66.75	$66.20	$66.42	$66.42	36,803
2021-07-22	$66.83	$66.88	$65.75	$66.07	$66.07	60,026
2021-07-21	$64.68	$65.89	$64.68	$65.65	$65.65	53,587
2021-07-20	$62.42	$63.77	$62.42	$63.65	$63.65	97,064
2021-07-19	$62.02	$62.57	$61.74	$62.45	$62.45	72,815
2021-07-16	$65.33	$65.34	$64.17	$64.73	$64.73	30,585
2021-07-15	$64.50	$64.54	$64.08	$64.31	$64.31	45,762
2021-07-14	$65.62	$65.81	$65.31	$65.44	$65.44	32,914
2021-07-13	$67.24	$67.24	$65.05	$65.43	$65.43	45,240
2021-07-12	$68.15	$68.31	$67.78	$68.18	$68.18	37,194
2021-07-09	$68.36	$69.35	$68.04	$68.47	$68.47	31,340
2021-07-08	$67.49	$67.55	$67.00	$67.46	$67.46	40,658
2021-07-07	$69.85	$69.87	$68.75	$69.06	$69.06	45,944
2021-07-06	$70.64	$70.64	$69.86	$70.17	$70.17	49,094
2021-07-02	$70.57	$71.25	$70.30	$71.17	$71.17	37,082
2021-07-01	$70.36	$70.88	$70.28	$70.56	$70.56	38,588
2021-06-30	$71.60	$71.60	$70.18	$70.65	$70.65	51,911
2021-06-29	$70.93	$71.02	$70.05	$70.35	$70.35	55,039
2021-06-28	$76.17	$76.17	$72.97	$73.36	$73.36	87,710
2021-06-25	$76.26	$76.47	$76.18	$76.36	$76.36	56,227
2021-06-24	$78.03	$78.03	$76.37	$76.63	$76.63	34,604
2021-06-23	$76.40	$76.63	$75.59	$75.81	$75.81	57,622
2021-06-22	$75.60	$76.36	$75.37	$76.30	$76.30	132,401
2021-06-21	$74.71	$75.53	$74.43	$75.20	$75.20	278,073
2021-06-18	$74.31	$75.00	$73.89	$74.78	$74.78	68,446
2021-06-17	$75.81	$76.37	$75.54	$76.12	$76.12	203,105
2021-06-16	$77.47	$77.51	$76.34	$76.67	$76.67	98,406
2021-06-15	$78.10	$78.73	$77.76	$78.37	$78.37	46,752
2021-06-14	$79.08	$79.76	$79.07	$79.69	$79.69	49,005
2021-06-11	$79.46	$79.81	$79.07	$79.75	$79.75	44,735
2021-06-10	$78.49	$78.49	$77.17	$77.48	$77.48	44,833
2021-06-09	$79.16	$79.19	$78.34	$78.66	$78.66	48,002
2021-06-08	$75.41	$76.72	$75.41	$76.62	$76.62	57,927
2021-06-07	$76.64	$76.64	$75.44	$76.49	$76.49	67,617
2021-06-04	$75.29	$75.43	$74.82	$75.30	$75.30	35,414
2021-06-03	$75.69	$76.16	$75.12	$76.16	$76.16	89,911
2021-06-02	$76.91	$77.86	$76.76	$77.21	$77.21	34,956
2021-06-01	$76.29	$76.30	$75.63	$76.11	$76.11	56,011
2021-05-28	$75.19	$76.18	$75.19	$75.23	$75.23	31,445
2021-05-27	$75.09	$75.18	$74.77	$75.05	$75.05	52,037
2021-05-26	$74.80	$75.08	$74.31	$74.74	$74.74	129,466
2021-05-25	$74.25	$74.63	$73.92	$74.22	$74.22	118,135
2021-05-24	$74.28	$75.65	$74.28	$74.82	$74.82	67,658
2021-05-21	$72.54	$73.25	$72.33	$73.22	$73.22	50,032
2021-05-20	$71.27	$73.22	$71.27	$73.14	$73.14	37,706
2021-05-19	$70.85	$72.10	$70.73	$71.78	$71.78	48,925
2021-05-18	$73.12	$73.40	$72.48	$73.27	$73.27	74,066
2021-05-17	$73.32	$73.49	$72.97	$73.24	$73.24	53,294
2021-05-14	$74.14	$75.42	$73.94	$75.25	$75.25	149,852
2021-05-13	$70.22	$71.87	$70.22	$71.19	$71.19	137,119
2021-05-12	$71.38	$72.29	$70.77	$70.77	$70.77	66,652
2021-05-11	$71.57	$72.26	$70.54	$71.78	$71.78	39,509
2021-05-10	$71.94	$72.32	$71.68	$71.75	$71.75	41,140
2021-05-07	$70.84	$72.28	$70.84	$71.87	$71.87	28,583
2021-05-06	$68.31	$69.93	$68.31	$69.63	$69.63	46,081
2021-05-05	$69.43	$69.43	$68.49	$68.93	$68.93	56,621
2021-05-04	$70.87	$70.87	$68.30	$68.95	$68.95	41,377
2021-05-03	$70.59	$71.32	$70.50	$70.65	$70.65	57,286
2021-04-30	$69.02	$69.17	$68.05	$68.17	$68.17	36,777
2021-04-29	$70.70	$71.04	$69.97	$71.00	$71.00	33,921
2021-04-28	$70.72	$71.01	$70.29	$70.82	$70.82	29,980
2021-04-27	$71.47	$71.81	$70.56	$71.61	$71.61	40,559
2021-04-26	$72.18	$72.55	$71.87	$72.49	$72.49	60,710
2021-04-23	$70.26	$71.23	$70.23	$71.12	$71.12	40,069
2021-04-22	$70.35	$71.10	$70.16	$70.59	$70.59	46,488
2021-04-21	$67.39	$70.10	$67.37	$70.10	$70.10	102,653
2021-04-20	$68.73	$68.84	$67.27	$68.10	$68.10	51,224
2021-04-19	$71.18	$72.40	$70.63	$71.08	$71.08	33,148
2021-04-16	$70.29	$70.51	$69.83	$70.16	$70.16	39,013
2021-04-15	$70.85	$71.04	$70.46	$70.92	$70.92	40,015
2021-04-14	$70.80	$71.28	$70.80	$71.12	$71.12	125,497
2021-04-13	$68.85	$69.61	$68.41	$69.43	$69.43	48,587
2021-04-12	$70.21	$70.38	$69.50	$69.61	$69.61	41,508
2021-04-09	$71.27	$71.51	$69.89	$70.47	$70.47	125,415
2021-04-08	$71.53	$72.45	$71.48	$72.17	$72.17	53,709
2021-04-07	$72.53	$72.53	$71.20	$71.58	$71.58	42,428
2021-04-06	$72.51	$72.51	$71.37	$72.20	$72.20	55,798
2021-04-05	$72.68	$73.60	$71.79	$73.60	$73.60	53,185
2021-04-01	$70.88	$71.52	$70.88	$71.48	$71.48	53,279
2021-03-31	$71.64	$71.90	$70.67	$71.54	$71.54	45,400
2021-03-30	$71.16	$71.54	$70.51	$71.49	$71.49	37,414
2021-03-29	$69.96	$69.96	$68.91	$69.58	$69.58	43,950
2021-03-26	$70.24	$71.10	$69.75	$70.31	$70.31	36,469
2021-03-25	$69.25	$69.72	$67.72	$69.42	$69.42	58,699
2021-03-24	$67.61	$69.19	$67.61	$68.89	$68.89	47,492
2021-03-23	$68.17	$68.94	$67.90	$68.50	$68.50	55,478
2021-03-22	$69.32	$70.36	$69.21	$70.15	$70.15	73,459
2021-03-19	$71.70	$72.15	$70.83	$71.05	$71.05	80,765
2021-03-18	$73.66	$74.20	$73.16	$73.46	$73.46	48,717
2021-03-17	$72.78	$74.64	$72.67	$74.50	$74.50	107,533
2021-03-16	$74.22	$74.57	$73.61	$73.94	$73.94	86,216
2021-03-15	$75.08	$75.21	$73.57	$74.12	$74.12	113,720
2021-03-12	$74.66	$76.46	$74.66	$76.46	$76.46	91,520
2021-03-11	$74.30	$75.26	$73.67	$75.18	$75.18	142,239
2021-03-10	$72.96	$73.71	$71.94	$73.70	$73.70	173,748
2021-03-09	$71.50	$72.27	$71.22	$72.09	$72.09	77,126
2021-03-08	$71.99	$71.99	$70.55	$70.86	$70.86	102,440
2021-03-05	$73.09	$73.09	$70.07	$72.72	$72.72	189,754
2021-03-04	$73.67	$74.58	$72.36	$73.49	$73.49	74,982
2021-03-03	$73.13	$73.48	$72.62	$72.97	$72.97	89,428
2021-03-02	$74.70	$75.51	$74.48	$74.98	$74.98	82,170
2021-03-01	$73.23	$75.55	$72.62	$75.30	$75.30	175,634
2021-02-26	$70.40	$70.59	$68.84	$70.52	$70.52	74,446
2021-02-25	$73.40	$73.40	$70.49	$73.34	$73.34	49,175
2021-02-24	$73.79	$73.82	$72.30	$73.34	$73.34	49,175
2021-02-23	$72.75	$73.64	$71.38	$72.35	$72.35	48,567
2021-02-22	$66.46	$68.50	$65.82	$68.40	$68.40	78,460
2021-02-19	$67.48	$67.56	$66.38	$66.74	$66.74	66,727
2021-02-18	$64.35	$64.89	$63.63	$64.32	$64.32	57,806
2021-02-17	$66.14	$66.14	$64.42	$65.29	$65.29	67,386
2021-02-16	$67.27	$67.64	$66.80	$67.35	$67.35	61,632
2021-02-12	$64.76	$66.43	$64.59	$65.93	$65.93	56,838
2021-02-11	$66.02	$66.28	$65.60	$66.26	$66.26	155,547
2021-02-10	$66.66	$66.95	$66.25	$66.56	$66.56	54,110
2021-02-09	$67.07	$67.37	$66.08	$67.32	$67.32	55,831
2021-02-08	$67.78	$68.11	$67.24	$67.49	$67.49	101,434
2021-02-05	$67.75	$68.11	$67.29	$68.11	$68.11	139,980
2021-02-04	$65.81	$66.69	$65.78	$66.69	$66.69	80,853
2021-02-03	$66.10	$66.58	$65.62	$66.10	$66.10	181,327
2021-02-02	$66.67	$66.67	$65.56	$66.50	$66.50	42,131
2021-02-01	$65.53	$65.53	$63.96	$64.51	$64.51	209,045
2021-01-29	$64.28	$65.00	$63.58	$64.07	$64.07	103,541
2021-01-28	$65.85	$66.69	$65.51	$66.05	$66.05	292,660
2021-01-27	$64.52	$65.74	$64.40	$65.27	$65.27	152,127
2021-01-26	$64.66	$65.65	$64.55	$65.28	$65.28	97,267
2021-01-25	$64.59	$64.59	$63.00	$64.04	$64.04	81,243
2021-01-22	$66.49	$67.64	$66.41	$67.62	$67.62	75,630
2021-01-21	$67.39	$67.84	$66.70	$67.84	$67.84	64,164
2021-01-20	$68.26	$69.43	$68.26	$68.98	$68.98	46,321
2021-01-19	$67.64	$68.52	$67.19	$68.52	$68.52	65,217
2021-01-15	$68.47	$68.69	$67.76	$68.61	$68.61	76,456
2021-01-14	$68.96	$69.92	$68.74	$69.86	$69.86	54,999
2021-01-13	$68.85	$69.61	$68.71	$69.50	$69.50	59,228
2021-01-12	$69.21	$70.32	$69.04	$70.15	$70.15	147,608
2021-01-11	$68.48	$69.00	$68.17	$69.00	$69.00	513,600
2021-01-08	$69.45	$70.45	$69.15	$70.44	$70.44	241,152
2021-01-07	$69.60	$70.50	$69.24	$70.39	$70.39	208,364
2021-01-06	$72.38	$74.03	$72.27	$73.34	$73.34	52,756
2021-01-05	$71.28	$72.32	$70.79	$72.29	$72.29	56,591
2021-01-04	$73.01	$73.01	$70.34	$71.06	$71.06	121,255
2020-12-31	$72.09	$75.15	$72.09	$75.14	$75.14	39,969
2020-12-30	$74.50	$75.09	$74.50	$74.84	$74.84	35,936
2020-12-29	$74.92	$75.31	$73.86	$74.30	$74.30	95,857
2020-12-28	$73.88	$74.40	$73.31	$73.62	$73.62	227,901
2020-12-24	$73.28	$74.84	$73.28	$74.60	$74.60	252,133
2020-12-23	$72.24	$72.80	$71.65	$71.87	$71.87	262,668
2020-12-22	$70.25	$71.33	$70.04	$71.09	$71.09	341,562
2020-12-21	$67.52	$69.04	$66.80	$68.04	$68.04	105,347
2020-12-18	$71.95	$71.95	$70.08	$70.83	$70.83	102,961
2020-12-17	$72.20	$74.26	$72.15	$73.77	$73.77	43,580
2020-12-16	$71.11	$72.66	$70.59	$71.57	$71.57	48,776
2020-12-15	$71.53	$73.12	$71.51	$72.65	$72.65	44,273
2020-12-14	$72.70	$73.41	$72.53	$72.79	$72.79	59,668
2020-12-11	$73.36	$73.67	$72.48	$73.23	$73.23	62,574
2020-12-10	$73.37	$74.76	$73.30	$74.38	$74.38	112,394
2020-12-09	$74.72	$74.72	$73.27	$74.42	$74.42	470,916
2020-12-08	$76.47	$77.20	$75.95	$77.12	$77.12	450,904
2020-12-07	$77.60	$78.80	$77.60	$78.55	$78.55	394,836
2020-12-04	$77.11	$78.30	$77.10	$78.30	$78.30	399,253
2020-12-03	$75.46	$76.52	$75.46	$75.62	$75.62	445,742
2020-12-02	$72.03	$73.95	$71.98	$73.80	$73.80	1,336,065
2020-12-01	$69.88	$71.18	$69.71	$70.55	$70.55	1,061,914
2020-11-30	$70.17	$70.69	$68.50	$68.74	$68.74	86,400
2020-11-27	$71.42	$72.41	$71.42	$72.18	$72.18	15,651
2020-11-25	$72.98	$73.73	$72.98	$73.32	$73.32	48,843
2020-11-24	$70.86	$72.48	$70.86	$72.15	$72.15	29,310
2020-11-23	$69.90	$70.37	$69.31	$70.19	$70.19	48,583
2020-11-20	$69.71	$70.37	$69.38	$70.36	$70.36	41,702
2020-11-19	$70.59	$71.91	$70.13	$71.91	$71.91	48,836
2020-11-18	$71.10	$72.22	$70.89	$71.71	$71.71	50,593
2020-11-17	$69.09	$69.95	$68.73	$69.80	$69.80	66,739
2020-11-16	$68.75	$68.98	$68.25	$68.89	$68.89	33,852
2020-11-13	$66.89	$68.75	$66.86	$68.72	$68.72	33,748
2020-11-12	$66.25	$67.00	$65.42	$65.96	$65.96	264,774
2020-11-11	$69.11	$69.86	$68.54	$69.48	$69.48	105,575
2020-11-10	$69.34	$69.61	$68.42	$69.58	$69.58	153,810
2020-11-09	$65.30	$65.50	$63.76	$64.09	$64.09	39,788
2020-11-06	$56.68	$56.91	$55.91	$56.36	$56.36	35,629
2020-11-05	$54.42	$55.49	$54.36	$55.03	$55.03	48,619
2020-11-04	$50.60	$52.38	$50.59	$51.45	$51.45	43,029
2020-11-03	$49.15	$50.33	$49.15	$50.24	$50.24	49,314
2020-11-02	$47.47	$48.02	$47.03	$48.02	$48.02	74,890
2020-10-30	$47.83	$47.95	$47.10	$47.72	$47.72	97,467
2020-10-29	$46.94	$48.39	$46.69	$48.30	$48.30	100,897
2020-10-28	$47.92	$47.95	$47.00	$47.00	$47.00	344,498
2020-10-27	$51.49	$51.49	$50.00	$50.00	$50.00	170,830
2020-10-26	$54.33	$54.33	$53.02	$53.30	$53.30	120,410
2020-10-23	$55.22	$55.67	$54.80	$55.59	$55.59	152,436
2020-10-22	$54.05	$54.61	$53.75	$54.45	$54.45	42,646
2020-10-21	$55.01	$55.42	$54.63	$54.81	$54.81	33,805
2020-10-20	$56.28	$56.75	$56.07	$56.25	$56.25	30,968
2020-10-19	$55.54	$55.91	$54.95	$54.99	$54.99	33,173
2020-10-16	$55.08	$55.64	$55.08	$55.63	$55.63	41,627
2020-10-15	$54.75	$55.45	$54.75	$55.38	$55.38	36,572
2020-10-14	$56.07	$56.18	$55.18	$55.44	$55.44	40,629
2020-10-13	$56.74	$57.13	$56.52	$57.04	$57.04	23,441
2020-10-12	$58.41	$58.52	$58.00	$58.25	$58.25	25,590
2020-10-09	$59.20	$59.75	$59.15	$59.26	$59.26	18,234
2020-10-08	$58.86	$59.56	$58.72	$59.11	$59.11	16,125
2020-10-07	$56.31	$56.72	$56.25	$56.59	$56.59	41,070
2020-10-06	$56.59	$57.21	$55.65	$55.94	$55.94	43,484
2020-10-05	$55.00	$55.82	$55.00	$55.47	$55.47	38,970
2020-10-02	$53.36	$54.75	$53.28	$54.26	$54.26	23,865
2020-10-01	$55.02	$55.52	$54.89	$55.35	$55.35	44,136
2020-09-30	$55.65	$56.33	$55.57	$55.89	$55.89	31,854
2020-09-29	$56.25	$56.39	$55.60	$56.18	$56.18	40,537
2020-09-28	$54.97	$56.12	$54.97	$55.94	$55.94	29,533
2020-09-25	$51.95	$53.52	$51.91	$53.51	$53.51	30,652
2020-09-24	$52.63	$53.35	$52.16	$52.90	$52.90	157,650
2020-09-23	$54.55	$54.55	$52.32	$52.58	$52.58	31,658
2020-09-22	$53.44	$54.37	$53.34	$53.90	$53.90	37,562
2020-09-21	$56.22	$56.41	$55.00	$56.41	$56.41	40,647
2020-09-18	$60.81	$60.89	$60.10	$60.38	$60.38	28,464
2020-09-17	$59.65	$60.71	$59.65	$60.70	$60.70	18,345
2020-09-16	$59.29	$59.87	$59.22	$59.22	$59.22	40,099
2020-09-15	$59.58	$59.71	$59.21	$59.63	$59.63	37,334
2020-09-14	$59.19	$59.42	$58.48	$59.29	$59.29	49,218
2020-09-11	$57.85	$57.85	$57.04	$57.50	$57.50	35,039
2020-09-10	$58.75	$59.17	$58.09	$58.30	$58.30	52,814
2020-09-09	$58.49	$58.94	$58.28	$58.89	$58.89	22,954
2020-09-08	$58.40	$59.03	$58.02	$58.39	$58.39	40,059
2020-09-04	$60.44	$60.77	$59.06	$60.73	$60.73	38,784
2020-09-03	$60.56	$60.67	$58.56	$58.93	$58.93	32,288
2020-09-02	$58.04	$59.38	$57.80	$59.38	$59.38	36,772
2020-09-01	$56.60	$57.32	$56.02	$56.81	$56.81	31,483
2020-08-31	$56.56	$56.99	$56.05	$56.60	$56.60	39,568
2020-08-28	$57.71	$58.60	$57.71	$58.60	$58.60	28,031
2020-08-27	$57.50	$57.55	$56.72	$57.28	$57.28	25,414
2020-08-26	$56.82	$57.24	$56.76	$56.99	$56.99	21,326
2020-08-25	$56.43	$56.58	$55.87	$56.43	$56.43	37,985
2020-08-24	$53.04	$53.75	$52.97	$53.65	$53.65	30,728
2020-08-21	$51.82	$52.82	$51.82	$52.69	$52.69	31,141
2020-08-20	$51.91	$52.64	$51.91	$52.54	$52.54	45,199
2020-08-19	$52.49	$52.83	$51.99	$52.41	$52.41	51,139
2020-08-18	$53.81	$53.84	$53.23	$53.66	$53.66	34,707
2020-08-17	$53.71	$53.94	$53.49	$53.84	$53.84	25,600
2020-08-14	$55.05	$55.10	$54.62	$54.99	$54.99	23,569
2020-08-13	$56.51	$57.01	$56.40	$56.62	$56.62	28,593
2020-08-12	$56.40	$56.95	$56.40	$56.53	$56.53	72,214
2020-08-11	$56.77	$57.51	$56.49	$56.78	$56.78	31,500
2020-08-10	$53.23	$54.20	$53.07	$53.76	$53.76	57,089
2020-08-07	$52.42	$53.35	$52.27	$53.01	$53.01	82,937
2020-08-06	$54.02	$54.02	$53.43	$54.00	$54.00	87,803
2020-08-05	$51.93	$52.81	$51.93	$52.20	$52.20	25,340
2020-08-04	$49.37	$49.94	$49.30	$49.94	$49.94	185,139
2020-08-03	$49.72	$50.78	$49.72	$50.74	$50.74	71,142
2020-07-31	$51.01	$51.11	$49.25	$49.72	$49.72	52,258
2020-07-30	$51.09	$52.17	$50.43	$51.60	$51.60	23,447
2020-07-29	$53.61	$53.74	$52.91	$53.64	$53.64	49,987
2020-07-28	$52.85	$53.86	$52.81	$53.45	$53.45	30,690
2020-07-27	$53.04	$53.21	$52.41	$53.04	$53.04	78,538
2020-07-24	$53.62	$54.10	$53.47	$53.85	$53.85	43,505
2020-07-23	$53.72	$53.94	$52.75	$52.84	$52.84	33,573
2020-07-22	$53.56	$54.29	$53.46	$53.96	$53.96	21,672
2020-07-21	$54.90	$55.45	$54.61	$54.95	$54.95	28,434
2020-07-20	$54.74	$54.84	$54.46	$54.68	$54.68	29,473
2020-07-17	$53.63	$54.58	$53.47	$54.51	$54.51	27,800
2020-07-16	$54.67	$54.67	$53.81	$53.91	$53.91	51,200
2020-07-15	$56.06	$56.61	$55.92	$56.56	$56.56	23,300
2020-07-14	$52.32	$53.26	$52.26	$53.26	$53.26	24,100
2020-07-13	$54.95	$55.41	$54.23	$54.23	$54.23	38,300
2020-07-10	$51.10	$52.10	$50.95	$52.10	$52.10	25,400
2020-07-09	$51.82	$51.84	$50.72	$51.06	$51.06	31,000
2020-07-08	$53.61	$54.12	$53.32	$54.09	$54.09	28,300
2020-07-07	$54.08	$55.02	$54.04	$54.44	$54.44	30,100
2020-07-06	$54.84	$55.39	$54.52	$55.23	$55.23	21,000
2020-07-02	$55.79	$55.85	$55.24	$55.61	$55.61	38,100
2020-07-01	$52.21	$53.35	$52.21	$52.89	$52.89	22,300
2020-06-30	$51.42	$52.38	$51.34	$52.32	$52.32	21,700
2020-06-29	$53.49	$53.49	$52.75	$52.97	$52.97	29,787
2020-06-26	$53.15	$53.15	$52.00	$52.34	$52.34	35,068
2020-06-25	$51.93	$52.91	$51.93	$52.90	$52.90	49,601
2020-06-24	$53.37	$53.46	$52.22	$52.48	$52.48	30,584
2020-06-23	$56.39	$56.45	$55.62	$55.91	$55.91	40,377
2020-06-22	$54.68	$55.60	$54.59	$55.36	$55.36	95,527
2020-06-19	$57.31	$57.35	$55.43	$55.78	$55.78	37,431
2020-06-18	$56.45	$57.28	$56.12	$56.47	$56.47	50,189
2020-06-17	$56.71	$57.70	$56.37	$56.89	$56.89	45,474
2020-06-16	$57.35	$57.41	$55.42	$56.24	$56.24	45,862
2020-06-15	$53.75	$55.77	$53.21	$55.43	$55.43	49,285
2020-06-12	$56.01	$56.01	$53.65	$55.20	$55.20	51,122
2020-06-11	$54.88	$55.83	$53.40	$53.69	$53.69	55,921
2020-06-10	$58.71	$59.22	$57.88	$57.95	$57.95	47,526
2020-06-09	$58.91	$59.91	$58.72	$58.89	$58.89	105,597
2020-06-08	$60.84	$61.15	$60.05	$60.40	$60.40	419,448
2020-06-05	$60.55	$61.55	$59.86	$60.40	$60.40	944,351
2020-06-04	$56.31	$56.98	$55.93	$56.86	$56.86	77,719
2020-06-03	$55.70	$57.20	$55.36	$57.00	$57.00	385,127
2020-06-02	$55.47	$55.91	$54.26	$54.62	$54.62	542,849
2020-06-01	$52.77	$53.73	$52.77	$53.52	$53.52	80,571
2020-05-29	$53.49	$53.75	$51.67	$52.25	$52.25	190,307
2020-05-28	$54.21	$54.21	$52.88	$52.95	$52.95	152,231
2020-05-27	$55.61	$55.61	$54.36	$55.50	$55.50	56,978
2020-05-26	$51.89	$52.53	$51.50	$51.86	$51.86	78,639
2020-05-22	$47.79	$48.19	$47.47	$47.60	$47.60	52,625
2020-05-21	$48.47	$49.01	$48.03	$48.16	$48.16	70,580
2020-05-20	$47.32	$48.47	$47.32	$47.60	$47.60	150,621
2020-05-19	$46.20	$47.24	$45.83	$46.42	$46.42	105,119
2020-05-18	$42.24	$44.66	$42.21	$44.15	$44.15	147,169
2020-05-15	$39.26	$39.41	$38.03	$38.53	$38.53	70,722
2020-05-14	$37.81	$40.62	$37.69	$40.11	$40.11	79,477
2020-05-13	$40.80	$40.98	$39.81	$40.09	$40.09	164,835
2020-05-12	$40.88	$42.83	$40.61	$41.42	$41.42	99,698
2020-05-11	$42.69	$43.12	$42.12	$43.04	$43.04	100,117
2020-05-08	$44.20	$45.26	$43.97	$44.44	$44.44	68,701
2020-05-07	$42.66	$43.41	$42.50	$43.04	$43.04	210,187
2020-05-06	$42.97	$43.16	$42.26	$42.26	$42.26	40,499
2020-05-05	$44.39	$44.70	$43.67	$44.22	$44.22	63,838
2020-05-04	$45.45	$46.52	$45.15	$46.42	$46.42	105,528
2020-05-01	$49.50	$49.50	$46.11	$46.84	$46.84	53,452
2020-04-30	$47.53	$48.21	$47.16	$47.54	$47.54	123,783
2020-04-29	$46.67	$47.97	$46.54	$47.84	$47.84	221,349
2020-04-28	$47.05	$47.25	$46.12	$46.23	$46.23	63,684
2020-04-27	$46.66	$47.37	$46.52	$47.24	$47.24	93,679
2020-04-24	$46.28	$47.13	$45.67	$46.45	$46.45	45,700
2020-04-23	$46.55	$46.82	$45.29	$45.65	$45.65	124,453
2020-04-22	$46.68	$47.31	$46.28	$47.26	$47.26	62,161
2020-04-21	$47.73	$48.06	$46.93	$47.42	$47.42	57,242
2020-04-20	$50.40	$51.45	$50.23	$50.53	$50.53	148,979
2020-04-17	$50.83	$51.33	$49.95	$50.66	$50.66	79,341
2020-04-16	$49.97	$50.29	$48.99	$50.18	$50.18	158,048
2020-04-15	$49.72	$51.22	$49.55	$49.93	$49.93	59,283
2020-04-14	$55.76	$56.84	$55.49	$56.80	$56.80	88,520
2020-04-13	$52.80	$54.74	$52.24	$53.18	$53.18	70,795
2020-04-09	$53.67	$55.11	$53.27	$54.05	$54.05	77,372
2020-04-08	$51.62	$53.30	$51.60	$53.24	$53.24	62,613
2020-04-07	$52.46	$53.67	$52.27	$52.89	$52.89	79,200
2020-04-06	$46.27	$48.66	$46.23	$48.11	$48.11	149,510
2020-04-03	$45.42	$47.05	$44.85	$44.92	$44.92	202,050
2020-04-02	$43.17	$45.77	$43.02	$43.75	$43.75	89,836
2020-04-01	$47.19	$47.38	$45.67	$46.33	$46.33	142,627
2020-03-31	$48.16	$48.24	$46.08	$46.90	$46.90	77,366
2020-03-30	$47.26	$49.20	$46.96	$48.58	$48.58	168,272
2020-03-27	$49.48	$50.26	$47.30	$48.39	$48.39	83,049
2020-03-26	$49.86	$52.13	$49.83	$51.48	$51.48	85,198
2020-03-25	$48.10	$51.93	$47.20	$50.75	$50.75	138,750
2020-03-24	$44.97	$45.77	$43.08	$45.76	$45.76	86,509
2020-03-23	$42.83	$44.01	$42.21	$42.54	$42.54	118,314
2020-03-20	$47.45	$48.26	$42.09	$42.74	$42.74	184,808
2020-03-19	$42.67	$47.46	$41.32	$47.35	$47.35	156,860
2020-03-18	$43.72	$44.49	$40.40	$42.40	$42.40	94,774
2020-03-17	$49.89	$51.14	$45.66	$47.38	$47.38	95,977
2020-03-16	$46.85	$52.00	$44.37	$46.75	$46.75	249,005
2020-03-13	$51.60	$56.42	$49.99	$56.42	$56.42	114,978
2020-03-12	$52.53	$52.59	$45.21	$47.79	$47.79	179,527
2020-03-11	$58.56	$58.76	$56.13	$56.92	$56.92	62,201
2020-03-10	$61.55	$61.83	$57.68	$61.14	$61.14	97,729
2020-03-09	$60.72	$63.66	$60.54	$60.54	$60.54	75,675
2020-03-06	$62.69	$63.68	$62.40	$63.63	$63.63	73,193
2020-03-05	$65.96	$66.33	$64.80	$65.16	$65.16	71,385
2020-03-04	$68.14	$69.01	$66.87	$68.51	$68.51	49,214
2020-03-03	$71.20	$71.83	$69.01	$69.60	$69.60	75,720
2020-03-02	$70.26	$71.09	$68.60	$71.09	$71.09	108,167
2020-02-28	$68.87	$71.05	$68.44	$70.50	$70.50	92,254
2020-02-27	$66.42	$68.42	$66.38	$66.38	$66.38	68,322
2020-02-26	$69.67	$70.03	$68.54	$69.07	$69.07	52,696
2020-02-25	$70.48	$70.51	$68.82	$69.35	$69.35	48,485
2020-02-24	$73.35	$73.35	$72.46	$72.82	$72.82	24,923
2020-02-21	$76.89	$77.02	$76.52	$76.86	$76.86	23,888
2020-02-20	$78.13	$78.52	$77.17	$77.63	$77.63	22,138
2020-02-19	$78.61	$79.22	$78.52	$78.98	$78.98	33,531
2020-02-18	$78.69	$79.06	$78.61	$78.61	$78.61	21,503
2020-02-14	$79.00	$79.10	$78.67	$78.87	$78.87	22,415
2020-02-13	$78.17	$79.58	$78.16	$79.41	$79.41	20,510
2020-02-12	$80.47	$80.95	$80.32	$80.78	$80.78	47,614
2020-02-11	$80.78	$81.09	$80.73	$81.03	$81.03	21,712
2020-02-10	$80.56	$80.96	$80.44	$80.96	$80.96	24,110
2020-02-07	$80.23	$80.52	$79.94	$80.13	$80.13	25,003
2020-02-06	$81.38	$82.18	$81.38	$82.08	$82.08	24,129
2020-02-05	$81.95	$82.02	$81.00	$81.35	$81.35	21,307
2020-02-04	$81.53	$82.55	$81.53	$82.12	$82.12	24,341
2020-02-03	$79.10	$80.28	$79.10	$80.01	$80.01	28,726
2020-01-31	$78.36	$78.90	$78.02	$78.33	$78.33	28,830
2020-01-30	$78.39	$79.90	$78.39	$79.90	$79.90	31,009
2020-01-29	$81.17	$81.28	$80.47	$80.77	$80.77	87,278
2020-01-28	$80.83	$81.98	$80.75	$81.73	$81.73	67,860
2020-01-27	$81.12	$81.13	$80.25	$80.29	$80.29	28,110
2020-01-24	$85.28	$86.19	$85.15	$85.20	$85.20	31,109
2020-01-23	$84.10	$84.16	$83.22	$84.16	$84.16	28,608
2020-01-22	$85.75	$86.08	$85.71	$85.71	$85.71	25,166
2020-01-21	$85.60	$86.61	$85.60	$86.28	$86.28	24,952
2020-01-17	$86.88	$87.69	$86.88	$87.44	$87.44	27,285
2020-01-16	$85.19	$85.92	$85.09	$85.92	$85.92	24,302
2020-01-15	$84.79	$85.21	$84.48	$85.00	$85.00	56,147
2020-01-14	$83.99	$84.96	$83.37	$84.70	$84.25	33,957
2020-01-13	$82.67	$83.55	$82.39	$83.02	$82.58	31,166
2020-01-10	$82.65	$83.13	$82.01	$82.21	$81.77	49,775
2020-01-09	$82.48	$83.40	$82.05	$83.18	$82.74	88,606
2020-01-08	$80.95	$81.84	$80.88	$81.69	$81.26	139,511
2020-01-07	$81.23	$81.79	$81.02	$81.74	$81.31	40,292
2020-01-06	$80.94	$81.93	$80.76	$81.81	$81.38	42,245
2020-01-03	$81.00	$81.93	$81.00	$81.93	$81.49	22,953
2020-01-02	$81.26	$82.02	$81.26	$82.02	$81.58	43,133
2019-12-31	$82.81	$82.81	$81.28	$82.32	$81.88	30,987
2019-12-30	$82.08	$82.08	$81.67	$81.67	$81.24	19,714
2019-12-27	$82.07	$82.57	$82.07	$82.35	$81.91	29,796
2019-12-26	$82.60	$82.60	$81.25	$82.41	$81.97	19,015
2019-12-24	$82.48	$82.48	$81.45	$82.25	$81.81	16,121
2019-12-23	$80.49	$81.08	$80.43	$80.94	$80.51	33,098
2019-12-20	$80.55	$80.55	$79.75	$79.97	$79.54	17,521
2019-12-19	$80.49	$80.83	$80.49	$80.75	$80.32	19,597
2019-12-18	$81.26	$81.49	$80.77	$81.13	$80.70	18,377
2019-12-17	$81.50	$82.13	$81.27	$81.49	$81.06	26,705
2019-12-16	$81.10	$81.75	$80.88	$81.16	$80.73	30,645
2019-12-13	$80.46	$81.06	$80.46	$81.04	$80.61	20,343
2019-12-12	$79.52	$80.03	$79.21	$79.65	$79.23	42,902
2019-12-11	$79.56	$80.22	$79.43	$80.11	$79.68	20,411
2019-12-10	$79.41	$80.24	$79.41	$80.08	$79.65	19,262
2019-12-09	$80.26	$80.64	$79.88	$79.93	$79.51	20,030
2019-12-06	$80.50	$80.68	$80.35	$80.37	$79.94	27,807
2019-12-05	$80.45	$80.45	$79.91	$80.38	$79.95	18,170
2019-12-04	$80.41	$80.49	$79.92	$80.17	$79.74	19,016
2019-12-03	$79.60	$80.13	$79.45	$79.91	$79.49	25,873
2019-12-02	$79.33	$79.50	$78.98	$79.35	$78.93	33,236
2019-11-29	$79.21	$79.82	$79.21	$79.57	$79.15	17,486
2019-11-27	$79.28	$79.62	$79.21	$79.41	$78.99	24,760
2019-11-26	$79.11	$79.41	$78.90	$79.00	$78.58	62,271
2019-11-25	$78.69	$78.92	$78.44	$78.77	$78.35	27,787
2019-11-22	$78.43	$78.60	$77.89	$78.15	$77.73	124,170
2019-11-21	$78.65	$78.82	$78.34	$78.59	$78.17	84,940
2019-11-20	$79.04	$79.70	$78.68	$79.01	$78.59	26,249
2019-11-19	$79.50	$80.08	$79.23	$79.81	$79.39	18,945
2019-11-18	$79.28	$79.77	$78.96	$79.67	$79.25	28,491
2019-11-15	$79.36	$79.87	$79.34	$79.74	$79.32	45,771
2019-11-14	$79.15	$79.49	$78.83	$79.39	$78.97	20,841
2019-11-13	$78.87	$79.37	$78.70	$79.24	$78.82	20,233
2019-11-12	$78.49	$78.51	$78.05	$78.16	$77.74	22,318
2019-11-11	$78.45	$79.41	$78.45	$79.28	$78.86	27,401
2019-11-08	$78.94	$79.08	$78.35	$79.07	$78.65	33,900
2019-11-07	$77.82	$78.66	$77.57	$78.44	$78.02	30,354
2019-11-06	$76.42	$76.42	$75.58	$75.74	$75.34	17,468
2019-11-05	$73.98	$74.35	$73.69	$74.06	$73.67	30,940
2019-11-04	$75.32	$75.74	$75.24	$75.42	$75.02	31,316
2019-11-01	$74.55	$75.14	$74.51	$75.14	$74.74	26,778
2019-10-31	$73.84	$74.40	$73.74	$74.25	$73.86	50,144
2019-10-30	$72.51	$73.84	$72.39	$73.81	$73.42	35,635
2019-10-29	$73.92	$74.12	$73.67	$73.67	$73.28	24,429
2019-10-28	$74.48	$74.78	$74.33	$74.70	$74.30	31,024
2019-10-25	$73.62	$74.49	$73.62	$74.02	$73.63	20,085
2019-10-24	$73.07	$73.92	$73.07	$73.92	$73.53	25,515
2019-10-23	$72.37	$72.92	$72.15	$72.88	$72.49	17,243
2019-10-22	$73.43	$73.43	$72.38	$72.38	$72.00	17,627
2019-10-21	$73.48	$73.88	$73.40	$73.82	$73.43	24,261
2019-10-18	$73.31	$73.37	$72.83	$73.31	$72.92	25,830
2019-10-17	$74.65	$74.65	$74.01	$74.37	$73.97	19,284
2019-10-16	$74.41	$74.43	$74.01	$74.10	$73.71	15,097
2019-10-15	$73.79	$74.09	$73.44	$73.83	$73.44	18,173
2019-10-14	$72.58	$72.85	$72.46	$72.82	$72.43	70,794
2019-10-11	$73.01	$74.69	$73.01	$73.24	$72.85	33,834
2019-10-10	$71.87	$72.48	$71.68	$72.28	$71.90	29,128
2019-10-09	$70.61	$71.38	$70.60	$71.02	$70.64	34,142
2019-10-08	$70.09	$70.51	$69.62	$70.34	$69.97	38,907
2019-10-07	$69.76	$70.69	$69.76	$70.10	$69.73	35,455
2019-10-04	$69.35	$70.01	$69.23	$69.84	$69.47	32,962
2019-10-03	$68.26	$69.19	$68.26	$68.95	$68.58	28,882
2019-10-02	$68.78	$68.82	$67.63	$67.89	$67.53	27,414
2019-10-01	$70.98	$71.03	$70.35	$70.35	$69.98	31,206
2019-09-30	$71.11	$71.80	$70.99	$71.73	$71.35	38,837
2019-09-27	$71.75	$72.12	$71.36	$71.48	$71.10	20,092
2019-09-26	$71.63	$71.76	$71.23	$71.23	$70.85	22,715
2019-09-25	$71.69	$71.78	$71.22	$71.43	$71.05	28,588
2019-09-24	$73.44	$73.44	$72.50	$72.57	$72.18	27,614
2019-09-23	$72.04	$72.25	$71.27	$72.14	$71.76	30,361
2019-09-20	$74.31	$74.81	$74.31	$74.45	$74.05	24,328
2019-09-19	$73.94	$73.96	$73.14	$73.20	$72.81	45,103
2019-09-18	$73.41	$74.23	$73.13	$73.68	$73.29	28,175
2019-09-17	$73.21	$74.32	$73.21	$73.69	$73.30	22,918
2019-09-16	$73.19	$73.35	$72.72	$72.88	$72.49	44,667
2019-09-13	$74.11	$75.03	$74.02	$74.12	$73.73	89,175
2019-09-12	$73.79	$75.04	$73.79	$74.79	$74.39	29,984
2019-09-11	$73.93	$74.39	$73.66	$74.02	$73.63	27,809
2019-09-10	$73.67	$74.45	$73.67	$74.07	$73.68	32,136
2019-09-09	$74.86	$75.08	$74.38	$74.91	$74.51	29,447
2019-09-06	$75.22	$75.73	$75.22	$75.46	$75.06	13,856
2019-09-05	$75.31	$75.53	$74.85	$75.05	$74.65	18,048
2019-09-04	$74.26	$74.80	$74.21	$74.50	$74.10	36,949
2019-09-03	$73.62	$73.84	$73.03	$73.84	$73.45	24,538
2019-08-30	$74.65	$74.88	$74.14	$74.70	$74.30	13,103
2019-08-29	$74.45	$74.70	$73.95	$74.36	$73.96	18,605
2019-08-28	$73.09	$73.93	$73.09	$73.84	$73.44	20,505
2019-08-27	$74.24	$74.52	$73.60	$74.02	$73.63	27,294
2019-08-26	$73.65	$74.22	$73.55	$73.67	$73.28	22,793
2019-08-23	$74.80	$75.42	$73.62	$74.08	$73.69	35,975
2019-08-22	$75.19	$75.31	$74.45	$74.73	$74.33	15,155
2019-08-21	$75.66	$76.68	$75.66	$76.01	$75.60	17,725
2019-08-20	$74.60	$75.04	$74.41	$74.41	$74.01	30,990
2019-08-19	$75.74	$75.96	$75.24	$75.25	$74.85	13,980
2019-08-16	$74.34	$75.03	$74.16	$74.70	$74.30	35,784
2019-08-15	$73.44	$73.86	$73.08	$73.37	$72.98	28,280
2019-08-14	$74.03	$74.35	$73.29	$73.29	$72.90	25,308
2019-08-13	$76.44	$76.63	$75.92	$76.39	$75.98	18,298
2019-08-12	$77.04	$77.51	$76.45	$76.45	$76.04	19,098
2019-08-09	$77.41	$77.93	$76.92	$77.19	$76.78	24,139
2019-08-08	$77.93	$78.57	$77.82	$78.22	$77.80	23,045
2019-08-07	$76.35	$77.20	$76.34	$76.96	$76.55	23,476
2019-08-06	$76.56	$76.61	$75.60	$75.88	$75.48	34,971
2019-08-05	$77.06	$77.10	$75.86	$76.28	$75.87	34,232
2019-08-02	$78.13	$78.14	$77.39	$78.13	$77.71	24,775
2019-08-01	$78.77	$80.30	$78.48	$78.68	$78.26	24,078
2019-07-31	$78.91	$79.58	$77.62	$77.94	$77.53	27,810
2019-07-30	$79.20	$79.82	$79.09	$79.82	$79.40	30,398
2019-07-29	$80.87	$81.37	$80.87	$81.06	$80.63	10,154
2019-07-26	$81.04	$81.49	$80.71	$81.19	$80.76	14,076
2019-07-25	$81.37	$81.61	$81.01	$81.38	$80.95	16,737
2019-07-24	$82.19	$82.49	$81.87	$82.45	$82.01	16,800
2019-07-23	$82.28	$82.28	$81.76	$82.15	$81.71	29,382
2019-07-22	$81.95	$82.51	$81.75	$82.50	$82.06	65,145
2019-07-19	$80.68	$81.50	$80.35	$81.09	$80.66	747,192
2019-07-18	$80.64	$82.09	$80.64	$81.47	$81.04	29,823
2019-07-17	$83.20	$83.20	$82.21	$82.60	$82.16	47,865
2019-07-16	$82.48	$83.07	$82.27	$82.67	$82.23	127,720
2019-07-15	$81.44	$82.01	$81.35	$81.97	$81.53	278,578
2019-07-12	$80.36	$81.02	$80.06	$80.98	$80.55	141,188
2019-07-11	$80.73	$81.01	$80.25	$80.78	$80.35	157,850
2019-07-10	$79.99	$80.08	$79.56	$79.75	$79.32	276,561
2019-07-09	$80.72	$80.95	$80.63	$80.77	$79.78	12,992
2019-07-08	$80.39	$81.92	$79.63	$80.83	$79.85	14,805
2019-07-05	$79.17	$80.35	$78.87	$80.24	$79.26	12,801
2019-07-03	$80.52	$80.89	$80.31	$80.43	$79.45	46,601
2019-07-02	$79.93	$80.70	$79.93	$80.50	$79.52	22,926
2019-07-01	$80.86	$81.17	$80.43	$80.68	$79.70	354,381
2019-06-28	$79.09	$79.79	$79.09	$79.25	$78.29	366,987
2019-06-27	$77.57	$78.46	$77.57	$78.00	$77.05	92,063
2019-06-26	$77.38	$77.90	$77.33	$77.64	$76.70	29,130
2019-06-25	$77.20	$77.60	$77.08	$77.25	$76.31	39,286
2019-06-24	$78.47	$78.47	$77.58	$77.60	$76.66	18,199
2019-06-21	$78.44	$79.10	$78.34	$79.06	$78.10	20,413
2019-06-20	$79.26	$79.26	$78.42	$79.12	$78.16	15,987
2019-06-19	$76.73	$77.15	$76.38	$76.65	$75.72	17,348
2019-06-18	$77.20	$77.39	$76.81	$77.27	$76.33	18,132
2019-06-17	$75.39	$75.74	$75.24	$75.71	$74.79	13,239
2019-06-14	$76.73	$76.82	$76.30	$76.58	$75.65	15,219
2019-06-13	$78.74	$78.74	$78.21	$78.55	$77.60	38,752
2019-06-12	$78.43	$78.66	$78.18	$78.35	$77.40	36,671
2019-06-11	$81.51	$81.51	$80.67	$80.67	$79.69	11,548
2019-06-10	$80.36	$80.99	$80.36	$80.82	$79.84	15,237
2019-06-07	$80.75	$81.33	$80.69	$80.89	$79.90	12,566
2019-06-06	$78.31	$78.60	$78.15	$78.56	$77.61	27,100
2019-06-05	$77.11	$77.20	$76.79	$77.16	$76.22	12,220
2019-06-04	$75.73	$76.88	$75.73	$76.71	$75.78	14,609
2019-06-03	$75.94	$76.60	$75.52	$75.92	$75.00	20,988
2019-05-31	$75.79	$76.52	$75.79	$76.00	$75.08	16,706
2019-05-30	$76.52	$77.20	$76.52	$76.74	$75.81	18,145
2019-05-29	$75.01	$75.39	$74.72	$75.26	$74.35	21,879
2019-05-28	$77.28	$77.28	$76.41	$76.41	$75.48	13,671
2019-05-24	$78.47	$78.65	$78.13	$78.65	$77.70	15,861
2019-05-23	$77.77	$78.49	$77.73	$78.30	$77.35	17,503
2019-05-22	$78.84	$79.95	$78.84	$79.42	$78.46	13,035
2019-05-21	$77.76	$78.07	$77.51	$78.02	$77.07	12,701
2019-05-20	$77.26	$77.90	$77.26	$77.90	$76.95	10,634
2019-05-17	$78.43	$79.36	$78.43	$79.04	$78.08	20,360
2019-05-16	$76.94	$78.64	$76.74	$78.02	$77.07	18,217
2019-05-15	$75.66	$77.23	$75.66	$77.20	$76.26	15,310
2019-05-14	$75.58	$76.54	$75.58	$76.16	$75.24	27,699
2019-05-13	$74.21	$74.60	$73.42	$74.07	$73.17	74,030
2019-05-10	$74.53	$75.65	$74.31	$75.50	$74.58	259,358
2019-05-09	$74.44	$75.19	$74.14	$74.99	$74.08	230,001
2019-05-08	$74.90	$76.94	$74.76	$75.30	$74.39	263,655
2019-05-07	$73.66	$73.71	$73.04	$73.49	$72.60	158,780
2019-05-06	$74.32	$75.16	$74.22	$74.60	$73.69	890,432
2019-05-03	$75.38	$76.45	$75.38	$76.15	$75.23	21,183
2019-05-02	$76.40	$76.40	$75.96	$76.16	$75.24	17,296
2019-05-01	$80.70	$80.70	$79.33	$79.33	$78.37	7,346
2019-04-30	$79.20	$80.19	$79.20	$79.83	$78.86	12,668
2019-04-29	$77.83	$78.81	$77.83	$78.60	$77.65	7,772
2019-04-26	$79.22	$79.22	$78.36	$78.54	$77.58	15,794
2019-04-25	$79.09	$79.41	$78.94	$79.16	$78.20	10,896
2019-04-24	$79.33	$79.33	$78.07	$78.19	$77.24	19,723
2019-04-23	$78.43	$79.52	$78.43	$79.23	$78.27	36,843
2019-04-22	$77.88	$77.88	$77.21	$77.84	$76.89	12,677
2019-04-18	$77.11	$77.71	$77.10	$77.45	$76.51	11,679
2019-04-17	$77.09	$77.61	$77.09	$77.61	$76.67	11,726
2019-04-16	$78.25	$78.49	$78.06	$78.39	$77.44	12,255
2019-04-15	$78.52	$79.75	$78.42	$78.50	$77.55	14,249
2019-04-12	$78.97	$79.00	$78.59	$78.61	$77.66	11,702
2019-04-11	$78.72	$78.91	$78.46	$78.65	$77.70	9,242
2019-04-10	$79.22	$79.82	$79.22	$79.75	$78.78	27,017
2019-04-09	$80.55	$81.04	$80.24	$80.55	$79.57	12,309
2019-04-08	$80.79	$81.16	$80.70	$80.97	$79.98	6,496
2019-04-05	$79.95	$80.59	$79.95	$80.41	$79.43	18,437
2019-04-04	$80.56	$80.71	$79.95	$80.45	$79.47	19,012
2019-04-03	$80.42	$80.77	$80.30	$80.72	$79.74	15,897
2019-04-02	$79.53	$80.19	$79.50	$79.96	$78.99	9,657
2019-04-01	$80.80	$80.80	$80.19	$80.54	$79.56	15,053
2019-03-29	$79.38	$80.40	$79.33	$80.12	$79.15	13,429
2019-03-28	$78.23	$78.89	$78.03	$78.51	$77.56	12,086
2019-03-27	$77.81	$78.01	$77.30	$77.45	$76.51	15,227
2019-03-26	$76.84	$77.26	$76.69	$77.01	$76.07	17,588
2019-03-25	$75.73	$76.28	$75.60	$76.05	$75.12	11,602
2019-03-22	$76.41	$76.41	$75.76	$76.25	$75.32	11,988
2019-03-21	$78.04	$78.04	$77.08	$77.78	$76.84	10,035
2019-03-20	$78.21	$78.86	$77.80	$78.50	$77.55	12,873
2019-03-19	$77.22	$77.22	$76.40	$76.45	$75.52	17,382
2019-03-18	$76.52	$76.96	$76.01	$76.96	$76.03	69,985
2019-03-15	$74.99	$76.50	$74.99	$76.50	$75.57	11,544
2019-03-14	$74.08	$74.22	$73.79	$73.99	$73.09	11,913
2019-03-13	$73.86	$74.51	$73.74	$74.35	$73.45	21,412
2019-03-12	$73.69	$74.23	$73.60	$73.96	$73.06	10,925
2019-03-11	$74.11	$74.58	$74.11	$74.53	$73.63	10,677
2019-03-08	$74.08	$75.26	$74.08	$74.42	$73.52	20,710
2019-03-07	$74.88	$74.90	$73.35	$73.60	$72.70	18,289
2019-03-06	$73.88	$73.89	$73.15	$73.21	$72.32	86,473
2019-03-05	$74.16	$74.19	$73.71	$73.96	$73.06	18,293
2019-03-04	$75.08	$75.10	$74.13	$74.53	$73.63	19,864
2019-03-01	$75.52	$76.04	$75.20	$75.71	$74.79	24,719
2019-02-28	$76.28	$76.28	$75.17	$75.23	$74.31	22,055
2019-02-27	$77.94	$78.18	$77.44	$77.80	$76.86	15,533
2019-02-26	$78.86	$79.56	$78.80	$79.23	$78.26	19,777
2019-02-25	$78.52	$79.31	$78.30	$78.44	$77.49	18,190
2019-02-22	$78.09	$79.40	$78.06	$79.35	$78.39	16,930
2019-02-21	$77.83	$78.51	$77.32	$78.39	$77.44	35,756
2019-02-20	$77.83	$78.60	$77.83	$78.60	$77.65	13,505
2019-02-19	$78.15	$78.60	$77.89	$78.17	$77.22	14,894
2019-02-15	$77.81	$77.81	$76.82	$77.50	$76.56	17,076
2019-02-14	$77.41	$77.79	$77.15	$77.45	$76.51	15,976
2019-02-13	$75.73	$75.73	$75.32	$75.47	$74.55	11,296
2019-02-12	$73.93	$74.89	$73.93	$74.50	$73.60	10,930
2019-02-11	$73.67	$73.98	$73.43	$73.60	$72.71	8,424
2019-02-08	$72.21	$73.54	$72.21	$73.54	$72.64	13,807
2019-02-07	$74.00	$74.43	$73.62	$73.78	$72.88	12,195
2019-02-06	$75.79	$76.80	$75.63	$76.00	$75.07	22,186
2019-02-05	$75.13	$75.66	$75.08	$75.56	$74.64	39,090
2019-02-04	$73.86	$74.37	$73.60	$74.07	$73.17	22,026
2019-02-01	$73.24	$73.60	$72.74	$73.40	$72.51	40,158
2019-01-31	$72.07	$73.41	$72.07	$72.91	$72.02	20,583
2019-01-30	$72.88	$73.32	$71.99	$73.23	$72.34	31,819
2019-01-29	$73.61	$73.99	$73.21	$73.88	$72.98	38,258
2019-01-28	$72.39	$73.78	$72.26	$72.85	$71.97	40,353
2019-01-25	$74.43	$75.44	$74.43	$75.25	$74.34	17,146
2019-01-24	$74.62	$74.62	$73.80	$74.35	$73.45	25,412
2019-01-23	$74.52	$74.60	$73.83	$74.31	$73.41	24,248
2019-01-22	$73.42	$73.57	$72.95	$73.34	$72.45	138,914
2019-01-18	$73.90	$74.52	$73.35	$74.24	$73.34	48,175
2019-01-17	$70.91	$72.53	$70.91	$72.05	$71.17	49,129
2019-01-16	$70.51	$71.05	$70.46	$70.68	$69.82	25,401
2019-01-15	$70.36	$70.91	$69.51	$70.73	$69.87	31,098
2019-01-14	$69.00	$70.73	$69.00	$70.11	$68.85	83,223
2019-01-11	$70.86	$71.95	$70.48	$71.50	$70.21	47,950
2019-01-10	$71.00	$71.84	$70.57	$71.43	$70.14	65,051
2019-01-09	$72.89	$73.01	$72.13	$72.50	$71.19	20,528
2019-01-08	$71.17	$71.72	$70.82	$71.62	$70.32	74,520
2019-01-07	$69.74	$69.79	$68.95	$69.78	$68.52	67,315
2019-01-04	$67.11	$69.08	$67.11	$68.65	$67.41	33,334
2019-01-03	$67.61	$67.65	$66.34	$66.48	$65.28	45,195
2019-01-02	$69.70	$69.97	$69.45	$69.70	$68.44	20,605
2018-12-31	$69.76	$70.23	$69.01	$70.02	$68.75	68,271
2018-12-28	$70.35	$70.60	$69.77	$70.23	$68.96	33,728
2018-12-27	$68.47	$69.75	$67.94	$69.50	$68.25	46,592
2018-12-26	$67.20	$69.08	$67.20	$68.76	$67.52	39,009
2018-12-24	$68.69	$68.70	$67.63	$68.24	$67.01	32,526
2018-12-21	$68.35	$68.43	$67.00	$67.00	$65.79	52,681
2018-12-20	$67.74	$68.24	$67.14	$67.16	$65.95	38,094
2018-12-19	$69.82	$70.37	$68.47	$68.85	$67.61	38,424
2018-12-18	$69.49	$69.71	$68.60	$68.92	$67.67	47,002
2018-12-17	$69.72	$70.36	$69.69	$70.14	$68.88	99,875
2018-12-14	$70.35	$71.11	$70.00	$70.01	$68.75	31,154
2018-12-13	$72.85	$73.13	$71.67	$72.03	$70.73	26,682
2018-12-12	$70.55	$71.53	$70.53	$71.04	$69.76	40,749
2018-12-11	$70.12	$70.12	$68.80	$69.22	$67.97	58,063
2018-12-10	$69.25	$69.39	$68.40	$68.88	$67.64	45,464
2018-12-07	$71.03	$71.20	$69.37	$69.75	$68.49	43,318
2018-12-06	$70.33	$71.00	$70.00	$70.34	$69.07	114,544
2018-12-04	$73.24	$73.24	$71.32	$71.41	$70.12	29,984
2018-12-03	$73.36	$73.87	$73.05	$73.87	$72.54	73,352
2018-11-30	$72.10	$72.43	$71.55	$72.05	$70.75	22,003
2018-11-29	$73.01	$73.45	$72.68	$73.07	$71.75	30,416
2018-11-28	$72.53	$73.72	$72.29	$73.72	$72.39	24,567
2018-11-27	$71.55	$71.75	$71.16	$71.54	$70.25	26,444
2018-11-26	$71.15	$71.62	$71.15	$71.62	$70.33	19,072
2018-11-23	$69.01	$71.33	$69.01	$70.74	$69.46	12,656
2018-11-21	$72.23	$72.70	$72.22	$72.38	$71.08	23,444
2018-11-20	$72.28	$73.02	$72.16	$72.27	$70.97	40,611
2018-11-19	$76.17	$76.17	$74.90	$74.90	$73.55	21,966
2018-11-16	$75.73	$76.85	$75.73	$76.38	$75.00	30,168
2018-11-15	$75.58	$76.57	$75.17	$76.02	$74.64	15,527
2018-11-14	$76.18	$76.26	$75.13	$75.89	$74.52	15,666
2018-11-13	$76.34	$76.59	$75.83	$75.97	$74.60	15,230
2018-11-12	$77.93	$77.93	$76.71	$76.80	$75.42	47,597
2018-11-09	$79.61	$79.61	$78.80	$79.55	$78.12	14,870
2018-11-08	$79.79	$79.91	$78.99	$79.16	$77.73	12,929
2018-11-07	$79.16	$80.21	$79.09	$80.04	$78.60	12,842
2018-11-06	$80.81	$81.93	$80.67	$81.68	$80.20	20,397
2018-11-05	$80.89	$80.89	$80.31	$80.63	$79.18	12,659
2018-11-02	$81.81	$81.98	$80.87	$81.57	$80.10	17,051
2018-11-01	$80.89	$81.15	$80.58	$80.99	$79.52	16,527
2018-10-31	$80.47	$81.12	$80.18	$80.48	$79.03	20,095
2018-10-30	$79.41	$79.73	$79.10	$79.34	$77.91	9,935
2018-10-29	$80.43	$80.64	$79.00	$79.31	$77.88	18,475
2018-10-26	$79.86	$81.36	$79.67	$80.81	$79.35	16,427
2018-10-25	$81.43	$82.53	$81.43	$82.03	$80.55	14,629
2018-10-24	$81.62	$81.65	$80.31	$80.63	$79.17	14,586
2018-10-23	$82.23	$82.62	$81.77	$82.38	$80.89	12,345
2018-10-22	$84.39	$84.43	$83.41	$83.90	$82.39	13,631
2018-10-19	$83.89	$84.32	$83.46	$84.08	$82.56	20,186
2018-10-18	$83.54	$83.58	$82.05	$82.05	$80.57	18,985
2018-10-17	$84.21	$84.21	$83.62	$83.82	$82.31	22,321
2018-10-16	$84.60	$84.92	$84.20	$84.92	$83.39	25,395
2018-10-15	$81.32	$82.74	$81.31	$82.35	$80.86	56,758
2018-10-12	$82.52	$82.56	$81.28	$82.49	$81.00	26,331
2018-10-11	$83.31	$84.06	$82.06	$82.65	$81.16	18,618
2018-10-10	$83.50	$83.51	$81.58	$81.64	$80.17	16,466
2018-10-09	$85.03	$86.03	$85.03	$85.77	$84.22	11,905
2018-10-08	$86.29	$87.26	$86.13	$86.66	$85.10	12,292
2018-10-05	$90.36	$90.45	$89.83	$90.16	$88.53	18,043
2018-10-04	$92.46	$92.52	$91.81	$92.25	$90.59	8,896
2018-10-03	$93.85	$94.08	$93.54	$93.59	$91.90	13,137
2018-10-02	$93.12	$93.50	$93.12	$93.32	$91.63	12,107
2018-10-01	$94.64	$95.23	$94.64	$94.91	$93.19	10,597
2018-09-28	$92.98	$93.55	$92.46	$92.68	$91.01	22,142
2018-09-27	$95.17	$95.30	$94.67	$94.91	$93.20	8,473
2018-09-26	$95.42	$96.00	$95.12	$95.32	$93.60	26,789
2018-09-25	$95.00	$95.71	$95.00	$95.60	$93.87	17,030
2018-09-24	$93.30	$93.40	$93.12	$93.40	$91.72	9,193
2018-09-21	$90.86	$91.95	$90.86	$91.56	$89.91	19,745
2018-09-20	$91.13	$92.11	$91.13	$91.70	$90.05	11,322
2018-09-19	$90.56	$90.70	$90.40	$90.41	$88.78	8,432
2018-09-18	$91.55	$91.61	$91.18	$91.37	$89.72	37,317
2018-09-17	$92.19	$92.25	$91.81	$91.81	$90.15	12,271
2018-09-14	$92.19	$92.56	$92.00	$92.39	$90.72	7,757
2018-09-13	$92.49	$92.49	$91.92	$91.96	$90.30	19,345
2018-09-12	$91.68	$92.25	$91.60	$92.08	$90.42	8,555
2018-09-11	$91.10	$91.63	$90.93	$91.62	$89.97	39,288
2018-09-10	$89.51	$90.46	$89.47	$90.43	$88.80	10,009
2018-09-07	$88.60	$88.84	$88.09	$88.62	$87.02	10,974
2018-09-06	$88.98	$89.06	$88.22	$88.68	$87.08	14,836
2018-09-05	$90.94	$90.94	$89.28	$89.77	$88.15	31,842
2018-09-04	$92.23	$92.91	$92.23	$92.89	$91.22	13,666
2018-08-31	$93.36	$93.36	$92.15	$92.33	$90.67	72,229
2018-08-30	$93.67	$94.41	$93.67	$93.83	$92.14	53,156
2018-08-29	$93.89	$94.36	$93.86	$94.36	$92.66	8,885
2018-08-28	$94.34	$94.91	$94.34	$94.66	$92.95	18,714
2018-08-27	$94.32	$94.58	$94.31	$94.48	$92.78	6,529
2018-08-24	$92.80	$93.45	$92.75	$92.99	$91.31	11,945
2018-08-23	$92.11	$92.46	$91.59	$91.75	$90.10	11,645
2018-08-22	$91.70	$92.18	$91.65	$91.75	$90.10	15,421
2018-08-21	$89.70	$90.74	$89.70	$90.24	$88.61	11,310
2018-08-20	$87.83	$88.57	$87.60	$88.35	$86.76	13,144
2018-08-17	$86.20	$87.01	$86.12	$86.84	$85.27	16,788
2018-08-16	$85.25	$85.58	$85.12	$85.58	$84.04	10,616
2018-08-15	$83.54	$84.30	$83.54	$84.11	$82.59	20,613
2018-08-14	$84.71	$84.85	$84.36	$84.83	$83.30	19,412
2018-08-13	$84.03	$84.90	$83.99	$84.41	$82.89	23,910
2018-08-10	$82.65	$83.10	$82.23	$83.10	$81.60	12,220
2018-08-09	$83.93	$83.93	$83.54	$83.68	$82.17	12,545
2018-08-08	$83.95	$84.06	$83.75	$83.99	$82.48	10,926
2018-08-07	$83.61	$83.64	$83.19	$83.48	$81.97	11,392
2018-08-06	$82.50	$82.97	$82.40	$82.64	$81.15	9,646
2018-08-03	$82.92	$83.32	$82.78	$83.27	$81.77	12,051
2018-08-02	$83.06	$83.68	$83.06	$83.68	$82.17	25,218
2018-08-01	$84.91	$85.00	$84.34	$84.72	$83.19	15,033
2018-07-31	$86.22	$86.22	$85.56	$85.80	$84.25	15,060
2018-07-30	$87.76	$87.76	$87.37	$87.51	$85.93	8,015
2018-07-27	$86.65	$87.00	$86.45	$86.93	$85.36	12,603
2018-07-26	$85.23	$85.23	$84.60	$84.89	$83.36	11,671
2018-07-25	$85.44	$86.27	$85.23	$86.27	$84.71	10,904
2018-07-24	$86.21	$86.21	$85.04	$85.24	$83.70	12,452
2018-07-23	$85.66	$86.28	$85.43	$86.14	$84.59	24,276
2018-07-20	$86.33	$86.95	$86.33	$86.64	$85.08	9,445
2018-07-19	$86.13	$87.12	$86.10	$86.96	$85.39	9,789
2018-07-18	$86.79	$86.89	$86.55	$86.78	$85.22	13,105
2018-07-17	$84.96	$85.30	$84.78	$85.30	$83.76	6,935
2018-07-16	$84.41	$84.91	$84.32	$84.62	$83.09	7,602
2018-07-13	$83.58	$84.02	$83.54	$83.80	$82.29	8,532
2018-07-12	$82.81	$83.15	$82.76	$82.98	$81.48	10,191
2018-07-11	$81.35	$81.55	$80.93	$81.35	$79.88	20,103
2018-07-10	$81.23	$81.42	$80.96	$81.42	$79.95	12,727
2018-07-09	$81.00	$81.34	$80.76	$81.16	$79.70	22,735
2018-07-06	$80.28	$80.56	$79.41	$80.21	$78.76	9,617
2018-07-05	$79.44	$80.29	$79.40	$80.00	$78.56	13,779
2018-07-03	$78.38	$79.10	$78.32	$78.55	$77.13	20,002
2018-07-02	$77.78	$78.30	$77.62	$78.30	$76.89	11,236
2018-06-29	$78.44	$79.24	$78.39	$78.39	$76.98	34,970
2018-06-28	$78.22	$79.50	$78.22	$79.05	$77.06	128,676
2018-06-27	$79.71	$79.88	$79.16	$79.45	$77.46	104,600
2018-06-26	$79.35	$79.56	$79.03	$79.04	$77.06	14,293
2018-06-25	$79.75	$80.00	$79.48	$79.49	$77.49	32,880
2018-06-22	$80.77	$81.10	$80.76	$80.79	$78.76	10,542
2018-06-21	$80.38	$80.88	$80.37	$80.65	$78.63	16,784
2018-06-20	$82.00	$82.10	$81.28	$81.95	$79.89	21,894
2018-06-19	$83.14	$83.67	$83.08	$83.65	$81.55	19,713
2018-06-18	$83.56	$84.56	$83.56	$84.56	$82.44	17,691
2018-06-15	$83.65	$84.30	$83.65	$84.30	$82.18	7,613
2018-06-14	$84.20	$84.66	$83.76	$83.76	$81.66	11,525
2018-06-13	$83.68	$84.66	$83.68	$84.66	$82.54	14,853
2018-06-12	$83.14	$83.14	$82.70	$82.89	$80.81	9,903
2018-06-11	$83.69	$83.69	$83.16	$83.31	$81.22	34,030
2018-06-08	$82.74	$83.33	$82.70	$83.16	$81.07	22,702
2018-06-07	$82.92	$82.92	$82.15	$82.42	$80.35	11,548
2018-06-06	$82.04	$82.83	$82.02	$82.83	$80.75	24,977
2018-06-05	$81.07	$81.30	$80.91	$81.20	$79.16	71,132
2018-06-04	$80.97	$81.10	$80.46	$80.66	$78.64	40,955
2018-06-01	$79.78	$80.22	$79.43	$80.22	$78.21	62,377
2018-05-31	$79.34	$79.85	$78.71	$79.50	$77.50	79,496
2018-05-30	$78.23	$79.09	$78.10	$78.92	$76.94	24,061
2018-05-29	$78.51	$78.51	$77.50	$77.77	$75.82	23,354
2018-05-25	$78.32	$78.82	$78.32	$78.82	$76.84	9,466
2018-05-24	$78.08	$78.78	$77.85	$78.51	$76.54	21,877
2018-05-23	$77.48	$78.18	$77.42	$78.18	$76.22	11,752
2018-05-22	$78.38	$78.71	$78.02	$78.33	$76.36	11,819
2018-05-21	$78.31	$78.60	$78.11	$78.60	$76.63	15,954
2018-05-18	$77.72	$77.98	$77.46	$77.59	$75.64	677,732
2018-05-17	$78.19	$78.77	$78.14	$78.28	$76.31	512,379
2018-05-16	$77.60	$77.90	$77.23	$77.86	$75.91	632,465
2018-05-15	$76.18	$76.98	$76.04	$76.83	$74.90	171,413
2018-05-14	$76.75	$76.80	$76.40	$76.61	$74.69	145,737
2018-05-11	$76.65	$76.95	$76.63	$76.82	$74.89	107,576
2018-05-10	$76.10	$76.83	$75.76	$76.62	$74.70	467,728
2018-05-09	$75.05	$75.40	$74.75	$75.38	$73.49	178,782
2018-05-08	$74.44	$75.28	$74.39	$75.21	$73.32	166,319
2018-05-07	$75.15	$76.39	$75.15	$75.65	$73.75	149,310
2018-05-04	$74.55	$75.62	$74.52	$75.62	$73.72	163,799
2018-05-03	$76.03	$76.61	$75.75	$76.55	$74.63	14,645
2018-05-02	$75.14	$75.54	$74.68	$75.34	$73.45	770,511
2018-05-01	$72.90	$72.96	$72.70	$72.76	$70.93	14,144
2018-04-30	$72.85	$73.37	$72.85	$73.10	$71.27	15,503
2018-04-27	$73.08	$73.30	$72.71	$73.27	$71.43	6,640
2018-04-26	$72.69	$72.85	$72.42	$72.71	$70.88	14,916
2018-04-25	$71.92	$72.17	$71.42	$72.16	$70.35	17,827
2018-04-24	$74.05	$74.22	$73.47	$73.59	$71.74	8,810
2018-04-23	$74.61	$74.85	$74.50	$74.84	$72.96	10,414
2018-04-20	$75.53	$75.55	$75.25	$75.51	$73.61	7,114
2018-04-19	$76.81	$76.81	$76.10	$76.61	$74.69	8,974
2018-04-18	$76.13	$76.70	$76.13	$76.70	$74.77	7,115
2018-04-17	$75.40	$76.08	$75.40	$76.08	$74.17	8,379
2018-04-16	$76.05	$76.05	$75.34	$75.87	$73.97	18,304
2018-04-13	$76.04	$76.25	$75.81	$76.04	$74.13	6,498
2018-04-12	$75.75	$75.83	$75.49	$75.66	$73.76	7,001
2018-04-11	$76.37	$76.45	$76.10	$76.10	$74.19	6,740
2018-04-10	$76.31	$76.71	$76.26	$76.53	$74.61	10,003
2018-04-09	$75.34	$75.51	$75.12	$75.12	$73.23	8,837
2018-04-06	$73.95	$74.35	$73.64	$73.64	$71.79	8,304
2018-04-05	$73.81	$74.00	$73.65	$73.84	$71.99	10,807
2018-04-04	$71.93	$72.74	$71.93	$72.74	$70.91	10,938
2018-04-03	$72.92	$73.21	$72.41	$73.20	$71.36	7,626
2018-04-02	$73.38	$73.38	$72.28	$72.96	$71.13	13,931
2018-03-29	$74.00	$74.32	$73.67	$73.97	$72.11	7,493
2018-03-28	$73.39	$73.96	$73.35	$73.63	$71.78	10,503
2018-03-27	$73.63	$74.19	$73.34	$73.49	$71.64	7,742
2018-03-26	$73.72	$74.13	$73.30	$73.95	$72.09	8,725
2018-03-23	$73.08	$73.75	$73.04	$73.35	$71.51	12,258
2018-03-22	$74.37	$74.37	$73.33	$73.33	$71.49	8,613
2018-03-21	$75.23	$75.97	$74.83	$75.63	$73.73	12,208
2018-03-20	$75.29	$75.73	$75.26	$75.53	$73.63	14,677
2018-03-19	$76.10	$76.10	$75.31	$75.51	$73.61	23,877
2018-03-16	$76.52	$76.52	$75.87	$75.94	$74.03	8,779
2018-03-15	$76.92	$77.05	$76.58	$76.58	$74.66	12,544
2018-03-14	$77.34	$77.34	$76.66	$77.05	$75.12	8,171
2018-03-13	$77.39	$77.43	$76.66	$76.79	$74.86	10,818
2018-03-12	$76.17	$76.31	$75.73	$76.30	$74.38	14,295
2018-03-09	$75.29	$75.85	$75.29	$75.68	$73.78	9,035
2018-03-08	$74.08	$74.08	$73.59	$73.98	$72.12	8,855
2018-03-07	$73.76	$73.77	$73.11	$73.50	$71.66	12,831
2018-03-06	$73.49	$73.49	$72.75	$73.40	$71.56	13,590
2018-03-05	$70.49	$71.07	$70.48	$70.96	$69.18	10,883
2018-03-02	$70.66	$70.90	$70.20	$70.71	$68.93	15,073
2018-03-01	$71.34	$71.55	$70.72	$71.54	$69.74	25,974
2018-02-28	$74.35	$74.35	$73.48	$73.95	$72.09	13,072
2018-02-27	$73.03	$73.53	$72.76	$73.42	$71.58	14,579
2018-02-26	$73.54	$74.17	$73.29	$73.97	$72.11	22,491
2018-02-23	$72.84	$73.19	$72.68	$73.19	$71.35	18,701
2018-02-22	$73.50	$73.67	$73.29	$73.39	$71.54	18,342
2018-02-21	$73.90	$74.19	$73.46	$73.84	$71.99	10,161
2018-02-20	$73.85	$73.85	$73.12	$73.12	$71.28	15,013
2018-02-16	$74.18	$74.30	$73.76	$73.85	$72.00	8,288
2018-02-15	$73.85	$74.23	$73.50	$74.01	$72.15	14,334
2018-02-14	$71.97	$73.48	$71.97	$73.48	$71.64	12,669
2018-02-13	$72.01	$72.32	$71.94	$72.14	$70.32	14,983
2018-02-12	$70.93	$71.61	$70.93	$71.42	$69.63	13,522
2018-02-09	$70.84	$70.84	$69.03	$70.64	$68.87	17,068
2018-02-08	$71.15	$71.26	$70.17	$70.39	$68.62	14,807
2018-02-07	$72.93	$73.34	$72.37	$72.67	$70.85	15,385
2018-02-06	$71.44	$73.90	$71.44	$73.90	$72.05	14,520
2018-02-05	$74.05	$74.09	$72.36	$72.36	$70.54	12,293
2018-02-02	$76.03	$76.03	$75.20	$75.50	$73.60	21,500
2018-02-01	$76.96	$77.77	$76.96	$77.74	$75.78	9,504
2018-01-31	$77.72	$77.99	$77.43	$77.59	$75.64	13,226
2018-01-30	$77.18	$77.21	$76.67	$76.72	$74.79	10,233
2018-01-29	$76.48	$76.90	$76.16	$76.90	$74.97	17,050
2018-01-26	$78.24	$78.36	$77.40	$78.12	$75.74	12,324
2018-01-25	$78.55	$78.55	$77.21	$78.35	$75.97	8,943
2018-01-24	$79.35	$79.45	$78.62	$79.37	$76.96	37,382
2018-01-23	$78.49	$78.84	$77.99	$78.84	$76.45	47,951
2018-01-22	$77.28	$77.61	$77.04	$77.38	$75.03	55,807
2018-01-19	$77.00	$77.18	$76.78	$77.18	$74.84	15,017
2018-01-18	$76.36	$76.62	$76.13	$76.37	$74.05	17,077
2018-01-17	$76.75	$77.00	$76.62	$76.86	$74.53	7,970
2018-01-16	$76.94	$77.10	$76.62	$76.80	$74.47	13,034
2018-01-12	$75.93	$76.54	$75.82	$76.54	$74.21	15,727
2018-01-11	$75.67	$75.89	$75.67	$75.79	$73.49	8,131
2018-01-10	$75.64	$75.66	$75.34	$75.51	$73.22	9,131
2018-01-09	$75.90	$76.21	$75.75	$76.12	$73.81	10,023
2018-01-08	$75.51	$75.59	$74.70	$75.31	$73.02	22,207
2018-01-05	$76.17	$76.45	$75.60	$76.33	$74.01	13,764
2018-01-04	$74.01	$74.74	$74.01	$74.58	$72.31	14,505
2018-01-03	$73.05	$73.39	$72.69	$72.94	$70.72	10,532
2018-01-02	$71.88	$72.55	$71.88	$72.45	$70.25	12,684
2017-12-29	$72.10	$72.40	$71.99	$72.33	$70.13	7,748
2017-12-28	$72.44	$72.48	$72.22	$72.35	$70.15	12,262
2017-12-27	$71.85	$72.57	$71.85	$72.48	$70.28	8,067
2017-12-26	$72.27	$72.28	$71.73	$71.89	$69.71	5,894
2017-12-22	$71.82	$72.01	$71.73	$71.88	$69.69	8,635
2017-12-21	$72.79	$73.03	$72.43	$73.03	$70.81	12,828
2017-12-20	$72.35	$72.70	$72.35	$72.66	$70.45	7,934
2017-12-19	$72.19	$72.45	$72.17	$72.25	$70.06	7,955
2017-12-18	$71.95	$72.44	$71.95	$71.97	$69.78	16,430
2017-12-15	$70.70	$71.04	$70.56	$70.71	$68.56	7,338
2017-12-14	$71.59	$71.59	$71.12	$71.21	$69.05	6,157
2017-12-13	$71.08	$71.37	$70.87	$71.28	$69.11	6,794
2017-12-12	$70.71	$71.07	$70.71	$71.07	$68.91	9,119
2017-12-11	$70.81	$70.96	$70.63	$70.81	$68.66	8,568
2017-12-08	$71.98	$71.98	$70.30	$71.54	$69.37	10,043
2017-12-07	$71.59	$71.76	$71.46	$71.63	$69.45	5,850
2017-12-06	$71.84	$72.15	$71.82	$72.08	$69.89	12,697
2017-12-05	$72.23	$72.80	$72.23	$72.51	$70.31	7,987
2017-12-04	$72.47	$72.47	$71.79	$71.88	$69.70	23,568
2017-12-01	$71.62	$72.32	$71.55	$72.26	$70.06	10,419
2017-11-30	$72.07	$72.43	$72.07	$72.28	$70.08	10,843
2017-11-29	$73.13	$73.13	$72.33	$72.33	$70.13	5,570
2017-11-28	$73.00	$73.24	$72.92	$73.07	$70.85	7,652
2017-11-27	$73.44	$73.57	$73.15	$73.15	$70.93	6,170
2017-11-24	$73.56	$73.68	$73.36	$73.44	$71.20	4,537
2017-11-22	$72.43	$72.50	$72.05	$72.40	$70.20	8,506
2017-11-21	$72.57	$72.94	$72.57	$72.81	$70.59	9,584
2017-11-20	$71.46	$71.75	$71.46	$71.68	$69.50	5,842
2017-11-17	$71.12	$71.35	$70.81	$71.35	$69.18	7,156
2017-11-16	$71.47	$71.85	$71.44	$71.85	$69.67	7,957
2017-11-15	$70.32	$70.70	$70.28	$70.56	$68.42	8,658
2017-11-14	$70.75	$70.75	$70.32	$70.64	$68.49	11,221
2017-11-13	$70.17	$70.31	$70.09	$70.10	$67.97	15,933
2017-11-10	$69.85	$69.90	$69.60	$69.90	$67.78	7,944
2017-11-09	$70.05	$70.12	$69.69	$70.12	$67.99	18,916
2017-11-08	$70.09	$70.56	$70.05	$70.56	$68.42	61,328
2017-11-07	$69.85	$70.09	$69.74	$70.09	$67.96	9,618
2017-11-06	$69.76	$69.89	$69.59	$69.89	$67.77	8,756
2017-11-03	$68.13	$68.45	$67.87	$68.32	$66.24	6,907
2017-11-02	$67.40	$67.92	$67.30	$67.92	$65.86	9,571
2017-11-01	$68.51	$68.51	$67.95	$68.10	$66.03	9,310
2017-10-31	$67.91	$68.11	$67.83	$67.99	$65.92	6,986
2017-10-30	$67.40	$67.63	$67.27	$67.41	$65.36	8,176
2017-10-27	$66.27	$66.41	$66.05	$66.39	$64.37	7,731
2017-10-26	$67.90	$68.01	$67.19	$67.22	$65.18	10,702
2017-10-25	$66.34	$66.60	$66.22	$66.60	$64.58	6,653
2017-10-24	$66.14	$66.24	$66.01	$66.07	$64.06	12,154
2017-10-23	$66.48	$66.58	$66.37	$66.58	$64.56	8,949
2017-10-20	$66.31	$66.46	$65.93	$66.41	$64.39	13,029
2017-10-19	$67.19	$67.54	$67.14	$67.51	$65.46	8,233
2017-10-18	$67.00	$67.52	$67.00	$67.40	$65.35	10,975
2017-10-17	$67.11	$67.12	$66.83	$67.00	$64.96	9,039
2017-10-16	$66.95	$67.15	$66.80	$67.12	$65.08	5,417
2017-10-13	$67.60	$67.61	$67.34	$67.34	$65.29	8,760
2017-10-12	$67.81	$68.08	$67.81	$68.00	$65.93	7,505
2017-10-11	$67.39	$67.61	$67.34	$67.61	$65.56	6,832
2017-10-10	$66.32	$67.42	$66.21	$67.30	$65.26	16,404
2017-10-09	$65.79	$66.01	$65.74	$65.74	$63.74	9,799
2017-10-06	$65.19	$65.90	$65.19	$65.89	$63.89	6,010
2017-10-05	$64.40	$64.80	$64.40	$64.51	$62.55	11,471
2017-10-04	$63.64	$63.81	$63.31	$63.57	$61.64	10,405
2017-10-03	$64.41	$64.97	$64.41	$64.97	$63.00	6,844
2017-10-02	$64.40	$64.79	$64.40	$64.77	$62.80	7,361
2017-09-29	$64.64	$65.10	$64.62	$65.10	$63.12	8,034
2017-09-28	$63.70	$64.27	$63.70	$64.22	$62.27	9,651
2017-09-27	$64.52	$64.62	$64.44	$64.61	$62.65	7,790
2017-09-26	$64.04	$64.35	$63.94	$64.32	$62.37	9,437
2017-09-25	$64.90	$65.17	$64.67	$64.92	$62.95	5,522
2017-09-22	$65.48	$66.19	$65.48	$65.95	$63.95	10,354
2017-09-21	$65.07	$65.73	$65.07	$65.67	$63.68	5,550
2017-09-20	$64.98	$65.44	$64.89	$65.10	$63.12	7,091
2017-09-19	$65.19	$65.40	$64.93	$65.26	$63.28	6,343
2017-09-18	$64.70	$65.00	$64.70	$65.00	$63.03	5,394
2017-09-15	$64.58	$64.72	$63.84	$64.55	$62.59	5,320
2017-09-14	$64.92	$64.92	$64.10	$64.87	$62.90	18,140
2017-09-13	$64.32	$64.57	$64.20	$64.53	$62.57	5,923
2017-09-12	$63.58	$63.93	$63.11	$63.80	$61.86	7,639
2017-09-11	$64.03	$64.11	$63.76	$63.78	$61.84	4,094
2017-09-08	$63.28	$63.53	$63.26	$63.26	$61.34	6,454
2017-09-07	$63.02	$63.38	$62.92	$63.00	$61.09	6,264
2017-09-06	$62.25	$62.65	$62.20	$62.47	$60.57	5,948
2017-09-05	$62.88	$62.88	$62.13	$62.54	$60.64	6,445
2017-09-01	$62.42	$62.45	$62.27	$62.43	$60.53	4,373
2017-08-31	$61.50	$62.06	$61.48	$62.02	$60.14	9,681
2017-08-30	$59.82	$59.84	$59.51	$59.55	$57.74	5,801
2017-08-29	$59.64	$59.84	$59.49	$59.61	$57.80	16,866
2017-08-28	$60.19	$60.59	$60.19	$60.54	$58.70	6,906
2017-08-25	$60.38	$60.42	$59.65	$60.23	$58.40	5,198
2017-08-24	$60.76	$60.76	$60.27	$60.45	$58.61	6,996
2017-08-23	$60.90	$61.19	$60.42	$60.97	$59.11	10,398
2017-08-22	$60.84	$61.45	$60.79	$61.41	$59.54	13,210
2017-08-21	$60.91	$61.29	$60.91	$61.15	$59.29	10,229
2017-08-18	$60.29	$60.71	$60.21	$60.70	$58.86	7,380
2017-08-17	$60.94	$61.12	$60.36	$60.37	$58.54	7,992
2017-08-16	$60.66	$61.29	$60.65	$61.10	$59.24	7,139
2017-08-15	$60.07	$60.20	$59.82	$60.15	$58.32	18,168
2017-08-14	$60.28	$60.54	$60.15	$60.20	$58.37	29,354
2017-08-11	$59.64	$59.82	$59.37	$59.62	$57.81	9,389
2017-08-10	$60.47	$60.49	$60.12	$60.47	$58.63	7,967
2017-08-09	$60.91	$61.24	$60.79	$60.86	$59.01	6,624
2017-08-08	$61.27	$61.35	$61.05	$61.13	$59.27	7,559
2017-08-07	$61.33	$61.51	$61.08	$61.17	$59.31	11,215
2017-08-04	$60.97	$61.20	$60.88	$61.20	$59.34	5,408
2017-08-03	$61.10	$61.49	$61.10	$61.18	$59.32	7,459
2017-08-02	$61.29	$61.74	$61.18	$61.46	$59.59	46,358
2017-08-01	$61.61	$61.78	$61.42	$61.71	$59.84	5,313
2017-07-31	$61.46	$61.60	$61.00	$61.41	$59.54	24,656
2017-07-28	$62.12	$62.14	$61.91	$62.01	$60.13	13,835
2017-07-27	$63.46	$63.69	$63.32	$63.69	$61.76	9,300
2017-07-26	$62.80	$63.56	$62.78	$63.36	$61.43	8,817
2017-07-25	$62.95	$62.95	$62.24	$62.54	$60.64	8,758
2017-07-24	$62.50	$62.71	$62.50	$62.65	$60.75	5,933
2017-07-21	$62.96	$63.45	$62.96	$63.45	$61.52	6,300
2017-07-20	$63.31	$63.86	$63.31	$63.55	$61.62	7,591
2017-07-19	$63.51	$63.84	$63.35	$63.57	$61.64	5,231
2017-07-18	$63.50	$63.70	$62.72	$63.01	$61.10	5,124
2017-07-17	$62.81	$63.21	$62.81	$63.21	$61.29	4,616
2017-07-14	$61.94	$62.38	$61.81	$62.38	$60.49	9,403
2017-07-13	$61.63	$61.77	$61.10	$61.68	$59.81	6,339
2017-07-12	$61.42	$61.79	$61.32	$61.60	$59.73	6,605
2017-07-11	$60.80	$61.29	$60.77	$61.19	$59.33	19,113
2017-07-10	$60.92	$61.25	$60.92	$61.25	$59.39	7,743
2017-07-07	$60.30	$61.00	$60.30	$60.98	$59.13	4,495
2017-07-06	$59.62	$60.00	$59.43	$59.92	$58.10	10,415
2017-07-05	$59.43	$59.90	$59.43	$59.70	$57.89	6,747
2017-07-03	$59.71	$59.80	$59.44	$59.44	$57.63	6,844
2017-06-30	$60.04	$60.04	$59.75	$60.00	$58.18	7,840
2017-06-29	$59.45	$59.45	$58.98	$59.36	$57.56	18,761
2017-06-28	$59.70	$60.13	$59.57	$60.11	$58.28	10,365
2017-06-27	$59.02	$59.59	$58.98	$59.29	$57.49	15,921
2017-06-26	$60.54	$60.66	$59.88	$59.88	$57.62	10,767
2017-06-23	$59.96	$60.33	$59.96	$60.17	$57.90	9,796
2017-06-22	$59.88	$59.88	$59.67	$59.67	$57.42	7,672
2017-06-21	$59.94	$60.01	$59.84	$59.97	$57.71	6,475
2017-06-20	$60.84	$60.92	$60.58	$60.91	$58.62	10,358
2017-06-19	$60.65	$61.10	$60.14	$60.70	$58.41	7,525
2017-06-16	$60.81	$60.97	$60.47	$60.54	$58.26	9,799
2017-06-15	$58.90	$59.29	$58.82	$59.29	$57.06	11,765
2017-06-14	$60.52	$60.52	$59.91	$60.10	$57.83	9,727
2017-06-13	$60.12	$60.12	$59.74	$59.82	$57.57	6,257
2017-06-12	$58.80	$59.36	$58.80	$59.32	$57.09	4,569
2017-06-09	$59.80	$60.05	$59.39	$60.05	$57.79	5,623
2017-06-08	$59.48	$59.61	$59.13	$59.51	$57.27	7,700
2017-06-07	$59.46	$59.54	$59.20	$59.49	$57.25	7,803
2017-06-06	$59.10	$59.49	$59.08	$59.33	$57.10	6,581
2017-06-05	$59.28	$59.28	$58.87	$59.05	$56.83	12,934
2017-06-02	$59.62	$59.62	$59.17	$59.51	$57.26	8,105
2017-06-01	$58.48	$58.70	$58.37	$58.66	$56.45	7,077
2017-05-31	$58.31	$58.35	$58.05	$58.33	$56.13	9,404
2017-05-30	$56.46	$57.18	$56.46	$57.01	$54.86	8,472
2017-05-26	$58.34	$58.34	$54.36	$56.10	$53.99	18,800
2017-05-25	$58.74	$58.74	$58.58	$58.74	$56.53	7,418
2017-05-24	$57.85	$58.29	$57.82	$58.29	$56.09	10,186
2017-05-23	$58.43	$58.45	$58.17	$58.27	$56.08	5,942
2017-05-22	$58.13	$58.19	$57.95	$58.19	$56.00	9,103
2017-05-19	$57.98	$58.25	$57.85	$57.95	$55.77	5,512
2017-05-18	$56.73	$57.08	$56.57	$56.62	$54.49	7,005
2017-05-17	$57.08	$57.13	$56.43	$56.57	$54.44	5,580
2017-05-16	$57.52	$57.82	$57.25	$57.73	$55.56	15,699
2017-05-15	$56.81	$57.06	$56.79	$56.91	$54.77	4,961
2017-05-12	$56.94	$56.94	$56.71	$56.85	$54.71	5,008
2017-05-11	$56.12	$56.54	$56.12	$56.54	$54.41	5,336
2017-05-10	$56.98	$56.98	$56.53	$56.82	$54.68	6,891
2017-05-09	$56.93	$57.11	$56.84	$56.89	$54.75	7,987
2017-05-08	$56.35	$56.48	$56.18	$56.42	$54.30	7,478
2017-05-05	$56.13	$56.35	$55.87	$56.35	$54.23	11,459
2017-05-04	$55.18	$55.75	$55.14	$55.75	$53.65	7,231
2017-05-03	$54.81	$54.81	$54.40	$54.52	$52.47	17,545
2017-05-02	$54.31	$54.79	$54.31	$54.75	$52.69	6,546
2017-05-01	$54.42	$54.42	$53.86	$53.95	$51.92	5,466
2017-04-28	$53.90	$53.96	$53.84	$53.84	$51.81	8,339
2017-04-27	$53.25	$53.71	$53.25	$53.62	$51.60	12,925
2017-04-26	$53.04	$53.15	$52.78	$53.15	$51.15	27,864
2017-04-25	$52.38	$52.79	$52.38	$52.76	$50.78	5,877
2017-04-24	$52.00	$52.12	$51.85	$52.12	$50.16	9,820
2017-04-21	$50.12	$50.15	$49.91	$50.02	$48.14	7,776
2017-04-20	$50.23	$50.51	$50.20	$50.24	$48.35	7,507
2017-04-19	$50.20	$50.20	$49.91	$50.02	$48.14	8,500
2017-04-18	$49.74	$49.79	$49.59	$49.71	$47.84	9,464
2017-04-17	$50.42	$50.42	$49.79	$49.90	$48.02	7,231
2017-04-13	$49.55	$49.71	$49.41	$49.50	$47.64	4,922
2017-04-12	$49.49	$49.75	$49.34	$49.73	$47.86	6,418
2017-04-11	$49.33	$49.55	$49.33	$49.38	$47.52	3,738
2017-04-10	$49.09	$49.36	$49.06	$49.32	$47.46	7,523
2017-04-07	$49.36	$49.97	$49.36	$49.69	$47.82	39,858
2017-04-06	$51.21	$51.49	$51.21	$51.37	$49.44	16,069
2017-04-05	$51.00	$51.23	$50.77	$50.97	$49.05	11,765
2017-04-04	$50.58	$50.78	$50.48	$50.78	$48.87	5,122
2017-04-03	$50.06	$50.26	$49.96	$50.26	$48.37	5,929
2017-03-31	$50.59	$50.89	$50.59	$50.80	$48.89	4,530
2017-03-30	$50.45	$50.58	$50.16	$50.22	$48.33	5,905
2017-03-29	$50.37	$50.71	$50.37	$50.71	$48.80	12,996
2017-03-28	$50.80	$51.29	$50.74	$51.21	$49.28	3,695
2017-03-27	$50.55	$50.88	$50.55	$50.86	$48.94	17,209
2017-03-24	$50.31	$50.51	$50.21	$50.23	$48.34	7,102
2017-03-23	$49.76	$50.03	$49.76	$49.83	$47.95	4,957
2017-03-22	$49.37	$49.55	$49.36	$49.55	$47.68	5,737
2017-03-21	$49.73	$49.78	$49.37	$49.50	$47.64	7,330
2017-03-20	$49.36	$49.46	$49.09	$49.22	$47.37	8,628
2017-03-17	$49.33	$49.73	$49.33	$49.70	$47.83	3,623
2017-03-16	$49.09	$49.30	$48.83	$49.30	$47.44	4,517
2017-03-15	$48.17	$48.89	$48.17	$48.89	$47.05	10,771
2017-03-14	$47.51	$47.79	$47.51	$47.77	$45.97	4,324
2017-03-13	$47.94	$48.04	$47.87	$48.01	$46.20	7,820
2017-03-10	$47.64	$47.97	$47.64	$47.82	$46.02	15,584
2017-03-09	$47.65	$47.78	$47.59	$47.59	$45.80	65,729
2017-03-08	$47.11	$47.37	$47.11	$47.20	$45.42	19,309
2017-03-07	$46.88	$47.16	$46.88	$47.08	$45.30	3,673
2017-03-06	$47.08	$47.16	$47.01	$47.16	$45.38	28,688
2017-03-03	$46.84	$47.29	$46.81	$47.29	$45.51	6,163
2017-03-02	$46.69	$46.83	$46.63	$46.83	$45.07	7,369
2017-03-01	$47.30	$47.30	$47.03	$47.18	$45.40	5,383
2017-02-28	$46.46	$46.58	$46.33	$46.40	$44.65	7,183
2017-02-27	$46.33	$46.45	$46.30	$46.37	$44.62	6,090
2017-02-24	$45.87	$45.98	$45.71	$45.86	$44.13	6,069
2017-02-23	$46.74	$46.76	$46.36	$46.51	$44.75	12,921
2017-02-22	$46.48	$46.84	$46.48	$46.65	$44.89	5,493
2017-02-21	$46.35	$46.54	$46.29	$46.50	$44.75	9,925
2017-02-17	$45.93	$46.01	$45.83	$45.84	$44.11	6,440
2017-02-16	$45.69	$45.97	$45.69	$45.97	$44.24	8,077
2017-02-15	$44.86	$45.60	$44.83	$45.41	$43.70	5,268
2017-02-14	$45.40	$45.65	$45.37	$45.56	$43.84	6,971
2017-02-13	$45.59	$45.75	$45.59	$45.69	$43.97	5,206
2017-02-10	$45.61	$45.76	$45.61	$45.75	$44.02	5,185
2017-02-09	$45.80	$45.94	$45.79	$45.94	$44.21	4,691
2017-02-08	$46.36	$46.41	$46.10	$46.23	$44.49	5,548
2017-02-07	$46.45	$46.46	$46.09	$46.30	$44.56	10,075
2017-02-06	$46.91	$46.91	$46.63	$46.87	$45.10	3,718
2017-02-03	$47.24	$47.38	$47.10	$47.38	$45.60	5,835
2017-02-02	$46.77	$46.93	$46.60	$46.72	$44.96	6,065
2017-02-01	$45.75	$45.90	$45.66	$45.82	$43.69	5,566
2017-01-31	$46.31	$46.33	$46.01	$46.29	$44.14	5,547
2017-01-30	$45.97	$46.03	$45.65	$45.67	$43.55	11,376
2017-01-27	$46.29	$46.43	$46.16	$46.43	$44.27	5,998
2017-01-26	$46.27	$46.97	$46.27	$46.96	$44.49	6,075
2017-01-25	$46.10	$46.68	$46.10	$46.68	$44.22	6,070
2017-01-24	$45.75	$46.25	$45.75	$46.25	$43.81	5,159
2017-01-23	$46.08	$46.28	$45.90	$46.00	$43.58	8,681
2017-01-20	$46.00	$46.14	$45.78	$46.01	$43.59	12,323
2017-01-19	$46.19	$46.50	$46.12	$46.50	$44.05	6,063
2017-01-18	$46.47	$46.69	$46.31	$46.31	$43.87	3,737
2017-01-17	$46.18	$46.48	$46.12	$46.41	$43.96	11,276
2017-01-13	$46.66	$46.66	$46.23	$46.40	$43.96	8,377
2017-01-12	$46.47	$47.06	$46.47	$46.90	$44.43	15,348
2017-01-11	$45.78	$46.40	$45.78	$46.40	$43.96	4,827
2017-01-10	$46.27	$46.58	$46.07	$46.45	$44.00	6,208
2017-01-09	$45.79	$46.39	$45.79	$46.18	$43.75	14,864
2017-01-06	$46.14	$46.14	$45.81	$45.93	$43.51	9,890
2017-01-05	$45.91	$46.57	$45.91	$46.53	$44.08	14,033
2017-01-04	$45.76	$45.76	$45.46	$45.51	$43.11	6,589
2017-01-03	$45.19	$45.52	$45.05	$45.25	$42.87	13,342
2016-12-30	$45.72	$45.79	$45.72	$45.73	$43.32	2,786
2016-12-29	$45.22	$45.63	$45.22	$45.49	$43.09	9,188
2016-12-28	$44.82	$45.16	$44.59	$45.13	$42.75	4,490
2016-12-27	$45.28	$45.51	$45.27	$45.27	$42.88	9,217
2016-12-23	$44.82	$45.37	$44.82	$45.10	$42.72	7,736
2016-12-22	$44.62	$44.83	$44.39	$44.56	$42.21	10,789
2016-12-21	$44.88	$45.12	$44.78	$45.00	$42.63	10,585
2016-12-20	$45.05	$45.11	$44.80	$45.04	$42.67	18,013
2016-12-19	$44.79	$44.98	$44.59	$44.70	$42.34	10,023
2016-12-16	$44.13	$44.91	$44.13	$44.55	$42.20	6,283
2016-12-15	$44.44	$44.76	$44.40	$44.60	$42.25	11,250
2016-12-14	$44.96	$45.47	$44.75	$44.89	$42.52	8,570
2016-12-13	$44.80	$45.43	$44.80	$45.21	$42.83	11,612
2016-12-12	$44.82	$44.82	$44.44	$44.53	$42.18	13,187
2016-12-09	$44.61	$44.95	$44.61	$44.91	$42.54	7,251
2016-12-08	$44.64	$44.77	$44.48	$44.56	$42.21	8,776
2016-12-07	$44.78	$45.14	$44.76	$45.14	$42.76	12,855
2016-12-06	$44.76	$45.37	$44.76	$45.03	$42.66	9,185
2016-12-05	$44.57	$45.00	$44.49	$44.88	$42.52	13,300
2016-12-02	$44.31	$44.31	$44.01	$44.18	$41.85	8,260
2016-12-01	$44.36	$44.60	$43.81	$43.98	$41.66	8,976
2016-11-30	$44.99	$45.19	$44.65	$45.16	$42.78	7,112
2016-11-29	$45.33	$45.55	$45.18	$45.54	$43.14	8,453
2016-11-28	$44.78	$45.24	$44.75	$44.91	$42.54	8,360
2016-11-25	$44.98	$45.16	$44.75	$45.12	$42.74	6,444
2016-11-23	$43.93	$44.10	$43.56	$43.74	$41.43	26,949
2016-11-22	$44.53	$44.68	$44.37	$44.52	$42.17	10,861
2016-11-21	$44.91	$44.93	$44.47	$44.84	$42.48	23,104
2016-11-18	$44.09	$44.55	$43.96	$44.16	$41.83	24,377
2016-11-17	$44.41	$44.41	$44.06	$44.24	$41.91	10,157
2016-11-16	$43.55	$43.80	$43.32	$43.73	$41.43	10,088
2016-11-15	$43.00	$43.34	$42.81	$43.18	$40.90	10,902
2016-11-14	$42.83	$43.19	$42.72	$43.00	$40.73	12,710
2016-11-11	$43.88	$43.88	$43.26	$43.72	$41.42	5,584
2016-11-10	$43.93	$44.10	$43.81	$44.02	$41.70	8,262
2016-11-09	$45.22	$46.26	$45.22	$46.22	$43.78	3,114
2016-11-08	$46.00	$46.25	$45.72	$46.15	$43.72	3,664
2016-11-07	$46.28	$46.28	$45.79	$46.22	$43.78	6,592
2016-11-04	$46.15	$46.34	$45.93	$46.12	$43.69	5,174
2016-11-03	$45.53	$45.67	$45.38	$45.38	$42.99	9,531
2016-11-02	$46.54	$46.80	$46.21	$46.27	$43.83	4,751
2016-11-01	$46.93	$47.26	$46.84	$47.11	$44.63	5,856
2016-10-31	$47.02	$47.28	$46.99	$47.28	$44.79	5,394
2016-10-28	$46.90	$47.05	$46.74	$46.94	$44.46	4,555
2016-10-27	$46.58	$46.82	$46.42	$46.42	$43.97	57,030
2016-10-26	$46.74	$47.13	$46.62	$46.91	$44.43	7,022
2016-10-25	$47.13	$47.24	$46.77	$46.95	$44.48	7,806
2016-10-24	$47.55	$47.55	$47.23	$47.36	$44.86	5,524
2016-10-21	$47.48	$47.90	$47.44	$47.68	$45.17	4,113
2016-10-20	$48.42	$48.60	$48.16	$48.60	$46.04	3,332
2016-10-19	$48.12	$48.42	$48.12	$48.42	$45.87	2,736
2016-10-18	$48.36	$48.60	$47.99	$48.05	$45.52	5,640
2016-10-17	$46.95	$47.41	$46.95	$47.41	$44.91	4,501
2016-10-14	$47.65	$47.65	$46.92	$47.29	$44.80	4,922
2016-10-13	$47.33	$47.80	$47.33	$47.74	$45.22	3,722
2016-10-12	$47.89	$47.89	$47.24	$47.52	$45.02	4,539
2016-10-11	$48.39	$48.39	$47.63	$47.68	$45.17	4,981
2016-10-10	$48.47	$48.59	$48.47	$48.47	$45.92	2,039
2016-10-07	$48.76	$49.03	$48.76	$49.02	$46.44	20,173
2016-10-06	$49.51	$49.91	$49.20	$49.44	$46.83	178,408
2016-10-05	$49.89	$49.89	$49.30	$49.80	$47.18	6,124
2016-10-04	$50.25	$50.26	$49.87	$49.91	$47.28	5,364
2016-10-03	$49.75	$50.13	$49.75	$49.91	$47.28	5,137
2016-09-30	$49.70	$50.06	$49.70	$49.77	$47.15	9,613
2016-09-29	$50.06	$50.06	$49.12	$49.13	$46.54	6,387
2016-09-28	$49.90	$50.30	$49.89	$50.30	$47.65	49,332
2016-09-27	$49.21	$49.78	$49.21	$49.69	$47.07	9,307
2016-09-26	$49.82	$49.92	$49.65	$49.65	$47.03	3,788
2016-09-23	$50.05	$50.05	$49.75	$49.99	$47.36	7,155
2016-09-22	$50.06	$50.08	$49.69	$49.70	$47.08	14,041
2016-09-21	$48.80	$49.34	$48.80	$49.34	$46.74	1,910
2016-09-20	$49.09	$49.11	$48.89	$49.11	$46.52	3,628
2016-09-19	$49.03	$49.22	$49.02	$49.02	$46.44	3,479
2016-09-16	$49.00	$49.00	$48.67	$48.72	$46.15	3,269
2016-09-15	$49.42	$49.78	$49.34	$49.76	$47.14	5,818
2016-09-14	$49.27	$49.66	$49.22	$49.36	$46.76	2,937
2016-09-13	$48.84	$48.85	$48.59	$48.84	$46.27	4,412
2016-09-12	$48.44	$49.19	$48.44	$49.19	$46.60	7,972
2016-09-09	$48.82	$48.89	$48.62	$48.62	$46.06	4,946
2016-09-08	$49.36	$49.46	$49.15	$49.17	$46.58	4,706
2016-09-07	$48.39	$48.58	$48.11	$48.32	$45.77	4,918
2016-09-06	$47.13	$47.58	$47.13	$47.58	$45.07	9,495
2016-09-02	$46.86	$47.43	$46.86	$47.43	$44.93	4,821
2016-09-01	$46.22	$46.90	$46.22	$46.86	$44.39	4,153
2016-08-31	$46.39	$46.39	$45.79	$46.00	$43.57	4,499
2016-08-30	$47.02	$47.02	$46.59	$46.70	$44.24	4,801
2016-08-29	$46.67	$46.90	$46.57	$46.90	$44.43	4,010
2016-08-26	$46.67	$47.23	$46.53	$46.53	$44.08	3,835
2016-08-25	$47.08	$47.18	$46.79	$47.13	$44.65	4,875
2016-08-24	$46.64	$47.20	$46.64	$46.90	$44.43	3,675
2016-08-23	$47.58	$47.58	$47.35	$47.50	$45.00	5,096
2016-08-22	$47.74	$47.75	$47.45	$47.63	$45.12	4,339
2016-08-19	$47.05	$47.55	$47.05	$47.55	$45.04	3,646
2016-08-18	$47.65	$47.77	$47.28	$47.51	$45.01	5,708
2016-08-17	$47.40	$47.65	$47.14	$47.52	$45.01	3,108
2016-08-16	$47.64	$47.95	$47.53	$47.86	$45.34	5,439
2016-08-15	$47.55	$48.00	$47.55	$47.85	$45.32	5,897
2016-08-12	$47.52	$47.84	$47.26	$47.80	$45.28	4,472
2016-08-11	$47.40	$47.60	$47.37	$47.38	$44.88	3,275
2016-08-10	$47.12	$47.27	$47.08	$47.08	$44.60	3,031
2016-08-09	$46.87	$47.35	$46.87	$47.15	$44.67	4,722
2016-08-08	$46.06	$46.20	$45.90	$46.04	$43.61	5,965
2016-08-05	$45.82	$46.24	$45.82	$45.88	$43.46	5,066
2016-08-04	$45.95	$46.24	$45.85	$46.22	$43.78	5,744
2016-08-03	$45.94	$45.96	$45.45	$45.59	$43.18	8,559
2016-08-02	$47.06	$47.06	$46.55	$46.67	$44.21	7,273
2016-08-01	$47.71	$47.71	$47.41	$47.41	$44.91	3,838
2016-07-29	$46.82	$46.95	$46.53	$46.83	$43.87	6,851
2016-07-28	$44.56	$44.56	$44.30	$44.45	$41.64	7,028
2016-07-27	$44.22	$44.55	$43.91	$44.55	$41.74	6,243
2016-07-26	$43.93	$44.24	$43.78	$44.11	$41.32	10,215
2016-07-25	$43.52	$43.83	$43.43	$43.60	$40.85	5,464
2016-07-22	$43.61	$43.65	$43.32	$43.32	$40.27	16,200
2016-07-21	$43.28	$43.68	$42.99	$43.33	$40.27	5,665
2016-07-20	$43.73	$44.00	$43.52	$43.85	$40.76	12,592
2016-07-19	$43.05	$43.19	$42.87	$43.00	$39.97	11,996
2016-07-18	$43.00	$43.20	$42.89	$43.18	$40.14	4,924
2016-07-15	$42.74	$43.09	$42.70	$43.00	$39.97	4,255
2016-07-14	$43.17	$43.47	$43.17	$43.42	$40.36	7,122
2016-07-13	$42.89	$43.40	$42.88	$42.90	$39.88	8,706
2016-07-12	$43.26	$43.26	$42.75	$42.92	$39.90	8,636
2016-07-11	$43.10	$43.27	$43.10	$43.14	$40.10	4,165
2016-07-08	$42.28	$42.36	$42.16	$42.28	$39.30	6,745
2016-07-07	$42.14	$42.14	$41.59	$41.77	$38.83	14,289
2016-07-06	$41.55	$42.20	$41.39	$41.76	$38.82	61,652
2016-07-05	$42.95	$42.95	$42.08	$42.09	$39.12	7,342
2016-07-01	$43.90	$44.19	$43.85	$44.14	$41.03	9,669
2016-06-30	$43.50	$44.01	$43.45	$43.90	$40.81	16,494
2016-06-29	$43.67	$43.72	$43.39	$43.62	$40.55	9,840
2016-06-28	$42.50	$42.72	$42.29	$42.62	$39.61	15,885
2016-06-27	$41.54	$41.54	$40.53	$41.25	$38.34	18,459
2016-06-24	$44.18	$44.18	$42.90	$43.15	$40.11	15,503
2016-06-23	$46.40	$46.88	$46.40	$46.79	$43.49	6,486
2016-06-22	$45.77	$46.00	$45.56	$45.77	$42.54	235,852
2016-06-21	$45.65	$45.71	$45.28	$45.52	$42.31	55,341
2016-06-20	$45.55	$45.80	$45.50	$45.62	$42.40	6,411
2016-06-17	$43.87	$43.96	$43.55	$43.96	$40.86	6,181
2016-06-16	$43.12	$43.94	$43.12	$43.81	$40.72	7,330
2016-06-15	$44.17	$44.40	$43.70	$43.76	$40.68	65,130
2016-06-14	$43.75	$44.07	$43.70	$43.96	$40.86	16,869
2016-06-13	$44.59	$45.01	$44.29	$44.37	$41.24	3,282
2016-06-10	$45.00	$45.28	$44.72	$44.77	$41.61	9,007
2016-06-09	$46.50	$46.54	$46.10	$46.18	$42.93	7,559
2016-06-08	$46.85	$47.06	$46.75	$47.06	$43.74	11,690
2016-06-07	$46.63	$46.85	$46.47	$46.47	$43.20	4,353
2016-06-06	$46.52	$46.52	$46.30	$46.39	$43.12	3,764
2016-06-03	$46.00	$46.28	$46.00	$46.28	$43.02	4,248
2016-06-02	$46.57	$46.80	$46.57	$46.79	$43.49	5,726
2016-06-01	$46.36	$46.48	$46.17	$46.24	$42.98	3,684
2016-05-31	$46.25	$46.35	$46.00	$46.31	$43.05	4,508
2016-05-27	$45.57	$45.86	$45.50	$45.52	$42.31	3,867
2016-05-26	$46.11	$46.26	$45.79	$46.07	$42.82	151,118
2016-05-25	$45.00	$45.00	$44.93	$44.99	$41.82	2,367
2016-05-24	$45.35	$45.35	$45.03	$45.17	$41.99	2,811
2016-05-23	$44.66	$44.83	$44.58	$44.75	$41.60	6,757
2016-05-20	$44.47	$44.77	$44.41	$44.56	$41.42	5,129
2016-05-19	$43.98	$44.14	$43.92	$43.99	$40.89	4,464
2016-05-18	$44.67	$45.11	$44.19	$44.57	$41.42	4,084
2016-05-17	$44.89	$45.29	$44.66	$44.89	$41.72	4,940
2016-05-16	$44.93	$45.18	$44.88	$45.05	$41.87	3,252
2016-05-13	$44.92	$45.09	$44.60	$44.70	$41.55	3,327
2016-05-12	$45.06	$45.34	$45.06	$45.16	$41.98	3,848
2016-05-11	$45.57	$45.77	$45.36	$45.36	$42.16	3,811
2016-05-10	$45.58	$45.88	$45.32	$45.39	$42.19	11,243
2016-05-09	$45.99	$46.09	$45.99	$45.99	$42.75	13,283
2016-05-06	$45.13	$45.13	$44.91	$45.00	$41.83	4,382
2016-05-05	$45.29	$45.33	$44.82	$45.00	$41.83	4,067
2016-05-04	$45.29	$45.81	$45.13	$45.57	$42.35	11,569
2016-05-03	$45.44	$45.95	$45.44	$45.95	$42.71	9,320
2016-05-02	$45.73	$46.15	$45.70	$46.15	$42.90	3,271
2016-04-29	$45.45	$45.72	$45.25	$45.39	$42.19	4,593
2016-04-28	$44.88	$45.04	$44.70	$44.76	$41.61	4,606
2016-04-27	$45.50	$45.60	$44.97	$45.19	$42.01	4,906
2016-04-26	$44.92	$44.93	$44.66	$44.92	$41.75	2,837
2016-04-25	$44.88	$44.88	$44.58	$44.62	$41.48	3,312
2016-04-22	$44.60	$44.85	$44.48	$44.57	$41.43	4,204
2016-04-21	$44.47	$45.00	$44.44	$44.96	$41.79	2,683
2016-04-20	$45.01	$45.01	$44.75	$44.76	$41.61	3,772
2016-04-19	$44.79	$45.05	$44.79	$44.81	$41.65	2,263
2016-04-18	$44.22	$44.47	$44.13	$44.31	$41.19	6,151
2016-04-15	$44.30	$44.38	$44.17	$44.29	$41.16	3,735
2016-04-14	$44.27	$44.51	$44.22	$44.22	$41.10	4,333
2016-04-13	$43.70	$44.27	$43.70	$44.08	$40.97	5,608
2016-04-12	$43.62	$43.81	$43.48	$43.81	$40.72	3,143
2016-04-11	$43.69	$43.89	$43.60	$43.68	$40.60	4,043
2016-04-08	$43.18	$43.62	$43.18	$43.18	$40.14	5,041
2016-04-07	$43.13	$43.25	$42.50	$42.81	$39.79	7,830
2016-04-06	$42.80	$43.40	$42.80	$43.40	$40.34	6,609
2016-04-05	$43.24	$43.24	$42.78	$43.13	$40.09	3,574
2016-04-04	$43.59	$43.59	$43.30	$43.47	$40.41	4,856
2016-04-01	$42.40	$43.43	$42.40	$42.95	$39.92	4,059
2016-03-31	$42.80	$43.03	$42.70	$43.03	$40.00	5,159
2016-03-30	$42.75	$42.97	$42.71	$42.89	$39.87	3,292
2016-03-29	$41.85	$42.71	$41.85	$42.71	$39.70	5,342
2016-03-28	$41.90	$41.90	$41.33	$41.85	$38.90	9,122
2016-03-24	$41.79	$41.82	$41.20	$41.81	$38.86	8,578
2016-03-23	$41.91	$42.02	$41.50	$41.85	$38.90	9,984
2016-03-22	$41.68	$42.05	$41.68	$42.05	$39.09	9,399
2016-03-21	$41.82	$42.27	$41.63	$42.14	$39.17	4,376
2016-03-18	$41.79	$42.07	$41.69	$41.72	$38.78	5,068
2016-03-17	$41.46	$42.00	$41.44	$41.60	$38.67	4,840
2016-03-16	$40.70	$41.68	$40.70	$41.68	$38.74	5,174
2016-03-15	$40.98	$41.35	$40.98	$41.34	$38.43	5,961
2016-03-14	$41.46	$41.57	$41.25	$41.34	$38.43	6,036
2016-03-11	$41.14	$41.36	$41.04	$41.36	$38.45	3,713
2016-03-10	$41.38	$41.50	$40.95	$41.50	$38.58	2,893
2016-03-09	$41.31	$41.40	$40.94	$41.40	$38.48	5,076
2016-03-08	$41.07	$41.60	$41.07	$41.34	$38.43	17,190
2016-03-07	$40.81	$41.42	$40.81	$41.40	$38.48	9,960
2016-03-04	$41.44	$41.69	$41.37	$41.68	$38.74	7,219
2016-03-03	$40.95	$41.37	$40.95	$41.37	$38.45	8,233
2016-03-02	$40.75	$41.19	$40.68	$41.19	$38.29	5,524
2016-03-01	$41.12	$41.65	$41.12	$41.51	$38.58	48,119
2016-02-29	$40.13	$40.55	$40.01	$40.02	$37.20	7,458
2016-02-26	$41.28	$41.28	$40.15	$40.51	$37.66	8,078
2016-02-25	$40.73	$41.04	$40.73	$40.95	$38.06	11,409
2016-02-24	$39.06	$40.12	$39.06	$40.12	$37.29	4,799
2016-02-23	$40.20	$40.46	$40.16	$40.20	$37.37	14,163
2016-02-22	$39.74	$39.99	$39.70	$39.77	$36.97	7,725
2016-02-19	$39.57	$39.57	$39.23	$39.52	$36.73	5,535
2016-02-18	$39.48	$39.69	$39.27	$39.30	$36.53	35,751
2016-02-17	$39.30	$39.81	$39.30	$39.80	$37.00	34,586
2016-02-16	$39.15	$39.30	$38.87	$39.30	$36.53	10,064
2016-02-12	$38.20	$38.40	$38.02	$38.30	$35.60	4,664
2016-02-11	$37.98	$37.98	$37.63	$37.95	$35.28	8,858
2016-02-10	$38.04	$38.57	$38.04	$38.20	$35.51	11,862
2016-02-09	$37.31	$37.54	$37.11	$37.40	$34.76	14,402
2016-02-08	$37.05	$37.05	$36.65	$36.81	$34.22	15,627
2016-02-05	$39.92	$39.92	$39.15	$39.50	$36.72	9,657
2016-02-04	$40.11	$40.72	$40.11	$40.59	$37.73	5,584
2016-02-03	$40.26	$40.49	$39.80	$40.49	$37.64	10,167
2016-02-02	$40.24	$40.24	$39.90	$40.12	$37.29	9,743
2016-02-01	$40.88	$41.04	$40.74	$41.01	$38.12	5,860
2016-01-29	$40.07	$40.78	$40.07	$40.78	$37.91	5,265
2016-01-28	$40.23	$40.23	$39.80	$40.11	$36.95	9,684
2016-01-27	$40.62	$40.98	$39.90	$40.96	$37.73	7,065
2016-01-26	$40.25	$40.79	$40.10	$40.79	$37.57	7,757
2016-01-25	$40.51	$41.01	$40.42	$40.73	$37.51	11,359
2016-01-22	$40.62	$40.84	$40.55	$40.76	$37.30	8,336
2016-01-21	$39.75	$40.15	$39.68	$40.08	$36.68	8,076
2016-01-20	$40.25	$40.29	$39.36	$40.19	$36.78	20,349
2016-01-19	$40.58	$40.90	$40.49	$40.49	$37.06	10,331
2016-01-15	$40.33	$40.34	$39.68	$39.75	$36.38	11,158
2016-01-14	$41.65	$41.91	$41.35	$41.91	$38.35	32,708
2016-01-13	$42.53	$42.53	$41.76	$42.06	$38.49	5,051
2016-01-12	$42.82	$42.82	$42.08	$42.71	$39.09	11,601
2016-01-11	$42.10	$42.50	$42.10	$42.43	$38.83	7,174
2016-01-08	$42.24	$42.26	$41.83	$41.83	$38.28	7,407
2016-01-07	$42.17	$42.49	$42.06	$42.30	$38.71	7,418
2016-01-06	$42.50	$43.08	$42.50	$43.03	$39.38	7,896
2016-01-05	$42.61	$43.09	$42.54	$43.03	$39.38	8,175
2016-01-04	$43.44	$43.58	$42.63	$43.20	$39.53	59,365
2015-12-31	$44.39	$44.39	$44.18	$44.18	$40.44	4,855
2015-12-30	$44.71	$44.74	$44.53	$44.68	$40.89	4,582
2015-12-29	$44.78	$45.05	$44.60	$45.05	$41.23	12,009
2015-12-28	$44.59	$44.70	$44.50	$44.70	$40.91	8,833
2015-12-24	$43.96	$44.40	$43.96	$44.35	$40.59	3,579
2015-12-23	$43.92	$44.37	$43.82	$44.37	$40.61	12,136
2015-12-22	$43.31	$43.66	$43.17	$43.66	$39.96	11,320
2015-12-21	$43.34	$43.75	$42.96	$43.20	$39.54	12,805
2015-12-18	$42.79	$43.10	$42.69	$42.90	$39.26	8,322
2015-12-17	$42.56	$43.22	$42.56	$43.02	$39.37	8,678
2015-12-16	$42.86	$44.11	$42.44	$44.00	$40.27	20,296
2015-12-15	$42.71	$42.87	$42.17	$42.40	$38.80	16,293
2015-12-14	$41.43	$41.43	$40.98	$41.35	$37.85	6,740
2015-12-11	$41.14	$41.42	$41.14	$41.19	$37.70	6,463
2015-12-10	$41.45	$41.59	$41.27	$41.36	$37.85	98,475
2015-12-09	$41.78	$41.78	$41.17	$41.63	$38.10	105,660
2015-12-08	$41.63	$41.74	$41.47	$41.62	$38.09	110,208
2015-12-07	$41.60	$41.75	$41.36	$41.57	$38.05	63,311
2015-12-04	$41.31	$41.62	$41.24	$41.62	$38.09	3,215
2015-12-03	$41.98	$41.99	$41.43	$41.66	$38.12	8,748
2015-12-02	$41.12	$41.12	$40.91	$40.91	$37.44	4,672
2015-12-01	$40.39	$40.52	$40.26	$40.52	$37.09	5,462
2015-11-30	$40.07	$40.17	$39.88	$40.00	$36.61	5,071
2015-11-27	$39.69	$39.69	$39.56	$39.56	$36.21	3,391
2015-11-25	$39.50	$39.74	$39.50	$39.50	$36.15	2,530
2015-11-24	$39.36	$39.82	$39.36	$39.58	$36.23	7,063
2015-11-23	$40.52	$40.52	$40.27	$40.32	$36.90	2,828
2015-11-20	$41.18	$41.18	$40.64	$40.66	$37.21	6,479
2015-11-19	$41.02	$41.13	$40.99	$40.99	$37.52	3,179
2015-11-18	$40.35	$40.40	$40.20	$40.33	$36.91	4,404
2015-11-17	$40.45	$40.45	$39.91	$40.00	$36.61	10,577
2015-11-16	$39.85	$40.07	$39.85	$40.07	$36.67	2,851
2015-11-13	$40.06	$40.12	$39.88	$40.12	$36.72	6,688
2015-11-12	$40.26	$40.60	$40.26	$40.35	$36.93	3,954
2015-11-11	$40.18	$40.39	$40.16	$40.29	$36.87	61,551
2015-11-10	$39.57	$39.75	$39.34	$39.74	$36.37	4,945
2015-11-09	$40.32	$40.49	$40.13	$40.49	$37.06	4,861
2015-11-06	$40.87	$41.23	$40.87	$41.23	$37.74	2,547
2015-11-05	$41.86	$42.05	$41.72	$41.92	$38.37	4,331
2015-11-04	$42.14	$42.14	$41.54	$41.70	$38.17	2,866
2015-11-03	$42.62	$42.84	$42.56	$42.84	$39.21	6,523
2015-11-02	$42.89	$43.18	$42.89	$43.18	$39.52	5,320
2015-10-30	$43.01	$43.01	$42.65	$42.73	$39.11	4,252
2015-10-29	$43.35	$43.83	$43.35	$43.63	$39.93	3,602
2015-10-28	$43.82	$44.08	$43.35	$43.35	$39.68	4,624
2015-10-27	$44.05	$44.05	$43.47	$43.47	$39.79	4,902
2015-10-26	$44.37	$44.38	$44.28	$44.29	$40.54	13,577
2015-10-23	$44.11	$44.20	$43.92	$44.19	$40.44	3,104
2015-10-22	$44.04	$44.04	$43.93	$43.93	$40.20	2,699
2015-10-21	$44.89	$45.06	$44.89	$44.98	$41.17	1,212
2015-10-20	$44.82	$44.86	$44.50	$44.65	$40.87	5,735
2015-10-19	$44.41	$44.58	$44.38	$44.52	$40.75	3,895
2015-10-16	$44.37	$44.37	$44.20	$44.29	$40.53	5,305
2015-10-15	$44.76	$45.23	$44.76	$44.78	$40.98	2,182
2015-10-14	$43.99	$44.22	$43.93	$44.13	$40.39	3,299
2015-10-13	$43.93	$44.08	$43.84	$43.84	$40.12	3,096
2015-10-12	$43.40	$43.43	$43.31	$43.36	$39.68	3,151
2015-10-09	$43.79	$43.79	$43.61	$43.61	$39.91	1,622
2015-10-08	$43.60	$44.00	$43.60	$44.00	$40.27	1,870
2015-10-07	$42.94	$43.36	$42.91	$43.14	$39.48	5,096
2015-10-06	$44.36	$44.54	$44.33	$44.53	$40.76	4,399
2015-10-05	$44.23	$44.50	$44.21	$44.48	$40.71	5,770
2015-10-02	$43.23	$43.51	$43.23	$43.51	$39.82	2,703
2015-10-01	$42.64	$42.91	$42.57	$42.79	$39.16	5,264
2015-09-30	$42.48	$42.70	$42.41	$42.70	$39.08	3,585
2015-09-29	$41.86	$42.09	$41.79	$41.92	$38.36	12,823
2015-09-28	$42.58	$42.58	$42.26	$42.47	$38.87	2,520
2015-09-25	$42.12	$42.14	$41.77	$41.97	$38.41	2,703
2015-09-24	$40.69	$41.28	$40.69	$41.28	$37.78	3,220
2015-09-23	$40.72	$41.05	$40.72	$40.91	$37.44	4,073
2015-09-22	$40.62	$40.82	$40.45	$40.77	$37.31	6,255
2015-09-21	$41.81	$41.92	$41.60	$41.83	$38.28	5,614
2015-09-18	$41.90	$41.90	$41.55	$41.66	$38.13	2,716
2015-09-17	$41.98	$42.34	$41.86	$42.00	$38.44	9,158
2015-09-16	$41.07	$41.49	$41.00	$41.48	$37.96	5,237
2015-09-15	$40.39	$40.63	$40.10	$40.40	$36.98	10,530
2015-09-14	$40.67	$40.67	$40.25	$40.26	$36.85	2,328
2015-09-11	$40.49	$40.85	$40.48	$40.83	$37.36	6,621
2015-09-10	$40.43	$40.87	$40.39	$40.78	$37.32	5,636
2015-09-09	$40.44	$40.44	$39.86	$39.86	$36.48	5,278
2015-09-08	$39.93	$40.19	$39.76	$39.99	$36.60	5,271
2015-09-04	$39.44	$39.48	$39.19	$39.28	$35.95	7,270
2015-09-03	$40.28	$40.28	$39.82	$39.82	$36.44	17,985
2015-09-02	$40.40	$40.44	$40.02	$40.44	$37.01	44,651
2015-09-01	$41.24	$41.24	$40.85	$40.89	$37.42	15,490
2015-08-31	$41.92	$41.93	$41.44	$41.74	$38.20	109,049
2015-08-28	$41.22	$41.69	$41.22	$41.59	$38.06	8,691
2015-08-27	$41.59	$41.59	$41.15	$41.50	$37.98	10,018
2015-08-26	$41.64	$41.64	$40.60	$41.18	$37.69	7,039
2015-08-25	$41.90	$41.90	$40.76	$41.06	$37.58	9,957
2015-08-24	$40.38	$42.65	$40.38	$41.45	$37.93	15,817
2015-08-21	$41.87	$42.05	$41.62	$41.62	$38.09	5,579
2015-08-20	$42.10	$42.10	$41.73	$41.73	$38.19	12,291
2015-08-19	$41.78	$42.60	$41.78	$42.60	$38.99	3,939
2015-08-18	$42.41	$42.48	$42.24	$42.28	$38.70	5,697
2015-08-17	$42.60	$42.82	$42.60	$42.80	$39.17	1,759
2015-08-14	$42.91	$43.24	$42.87	$43.14	$39.48	4,013
2015-08-13	$42.83	$42.94	$42.82	$42.94	$39.30	14,394

Amadeus IT Group S.A. (AMADY) News Headlines

Recent Amadeus IT Group S.A. (AMADY) News

Similar Companies to Amadeus IT Group S.A. (AMADY) in the None Industry

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

Amadeus IT Group S.A. (AMADY) Exchange: PINK

$59.51 ($0.07) 0.12%

Amadeus IT Group S.A. - Daily Information

About Amadeus IT Group S.A. (AMADY)

Invest in Amadeus IT Group S.A. (AMADY)

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

Invest with as little as $5.

Historical Stock Data for Amadeus IT Group S.A. (AMADY)

Amadeus IT Group S.A. (AMADY) News Headlines

Recent Amadeus IT Group S.A. (AMADY) News

Similar Companies to Amadeus IT Group S.A. (AMADY) in the None Industry