Apollo Global Management Inc - Class A (APO) Stock

Data as of April 19, 2024

$111.08 ($-1.51) -1.34%

Apollo Global Management Inc - Class A - Daily Information

Click for more stock information on Apollo Global Management Inc - Class A.

Daily Information	Data
Date	April 19, 2024
Open	$113.68
Previous Close	$111.08
High	$115.45
Low	$111.08
Adjusted Open	$113.68
Previous Adjusted Close	$111.08
Adjusted High	$115.45
Adjusted Low	$111.08

About Apollo Global Management Inc - Class A (APO)

Apollo is a high-growth, global alternative asset manager. We seek to provide our clients excess return at every point along the risk-reward spectrum from investment grade to private equity with a focus on three business strategies: yield, hybrid and opportunistic. Through our investment activity across our fully integrated platform, we serve the retirement income and financial return needs of our clients, and we offer innovative capital solutions to businesses. Our patient, creative, knowledgeable approach to investing aligns our clients, businesses we invest in, our employees and the communities we impact, to expand opportunity and achieve positive outcomes. As of June 30, 2021, Apollo had approximately $472 billion of assets under management.

Invest in Apollo Global Management Inc - Class A (APO)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Apollo Global Management Inc - Class A (APO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-04	$113.68	$115.45	$111.08	$111.08	$111.08	2,506,395
2024-04-03	$110.56	$112.91	$110.56	$112.59	$112.59	1,513,163
2024-04-02	$111.94	$111.94	$108.06	$110.56	$110.56	2,478,425
2024-04-01	$112.56	$113.06	$111.28	$112.47	$112.47	1,471,621
2024-03-28	$113.38	$113.42	$112.03	$112.45	$112.45	1,515,378
2024-03-27	$114.55	$115.00	$112.53	$113.58	$113.58	1,733,105
2024-03-26	$113.44	$114.72	$113.20	$113.89	$113.89	1,471,460
2024-03-25	$112.23	$113.85	$111.38	$113.42	$113.42	1,612,519
2024-03-22	$114.30	$114.58	$112.46	$112.58	$112.58	1,504,745
2024-03-21	$113.99	$116.55	$113.69	$114.53	$114.53	3,599,622
2024-03-20	$110.48	$112.70	$110.00	$112.64	$112.64	3,427,562
2024-03-19	$110.00	$111.46	$109.60	$110.74	$110.74	2,338,018
2024-03-18	$110.79	$111.75	$110.10	$110.28	$110.28	2,141,357
2024-03-15	$109.22	$110.99	$109.06	$110.41	$110.41	4,125,694
2024-03-14	$110.32	$110.40	$108.80	$110.01	$110.01	1,974,842
2024-03-13	$109.94	$111.63	$109.81	$109.98	$109.98	1,553,696
2024-03-12	$109.00	$110.37	$108.30	$109.94	$109.94	1,545,360
2024-03-11	$108.75	$108.90	$107.17	$108.76	$108.76	2,316,100
2024-03-08	$111.00	$111.11	$107.92	$108.75	$108.75	1,757,392
2024-03-07	$109.05	$111.22	$108.45	$110.91	$110.91	1,639,648
2024-03-06	$110.12	$110.88	$108.44	$108.80	$108.80	2,315,936
2024-03-05	$111.21	$111.62	$109.01	$109.41	$109.41	2,132,860
2024-03-04	$110.06	$112.19	$108.37	$111.36	$111.36	3,300,828
2024-03-01	$111.56	$113.62	$109.85	$111.01	$111.01	3,255,788
2024-02-29	$112.00	$112.22	$110.11	$111.80	$111.80	2,881,202
2024-02-28	$110.61	$112.47	$110.50	$111.79	$111.79	3,512,275
2024-02-27	$110.84	$111.19	$109.77	$110.82	$110.82	1,898,697
2024-02-26	$112.00	$112.38	$110.85	$110.88	$110.88	1,958,902
2024-02-23	$112.07	$112.47	$110.76	$111.61	$111.61	2,606,328
2024-02-22	$111.50	$112.42	$110.06	$111.51	$111.51	2,359,731
2024-02-21	$108.81	$110.11	$107.89	$109.28	$109.28	2,339,932
2024-02-20	$111.25	$112.00	$109.09	$109.60	$109.60	2,653,431
2024-02-16	$114.00	$115.03	$112.70	$112.71	$112.71	3,293,089
2024-02-15	$112.97	$114.29	$112.83	$114.05	$113.62	3,145,511
2024-02-14	$110.40	$113.08	$110.40	$112.57	$112.14	2,922,096
2024-02-13	$106.90	$111.15	$106.90	$109.87	$109.87	3,420,246
2024-02-12	$109.85	$111.73	$108.86	$108.88	$108.88	2,929,148
2024-02-09	$106.76	$110.23	$106.16	$109.93	$109.93	4,078,170
2024-02-08	$104.56	$108.96	$103.81	$107.41	$107.41	3,047,268
2024-02-07	$105.00	$106.53	$104.17	$105.90	$105.90	3,283,981
2024-02-06	$103.25	$104.84	$102.82	$104.47	$104.47	2,163,868
2024-02-05	$102.72	$103.41	$102.03	$103.00	$103.00	1,701,932
2024-02-02	$101.01	$103.81	$101.01	$103.13	$103.13	2,223,262
2024-02-01	$100.78	$101.66	$98.00	$100.55	$100.55	2,817,213
2024-01-31	$100.95	$102.21	$100.37	$100.40	$100.40	3,337,036
2024-01-30	$101.54	$101.90	$100.18	$101.60	$101.60	3,104,966
2024-01-29	$100.11	$101.33	$99.58	$101.21	$101.21	2,121,891
2024-01-26	$100.29	$100.50	$99.33	$100.31	$100.31	2,053,756
2024-01-25	$99.03	$100.05	$98.49	$99.98	$99.98	2,973,440
2024-01-24	$96.12	$98.80	$95.85	$98.08	$98.08	2,262,300
2024-01-23	$97.42	$97.50	$95.20	$95.31	$95.31	2,301,950
2024-01-22	$99.33	$99.63	$97.37	$97.45	$97.45	2,062,672
2024-01-19	$97.12	$98.94	$95.82	$98.94	$98.94	2,653,862
2024-01-18	$96.55	$96.92	$95.14	$96.58	$96.58	1,904,904
2024-01-17	$94.48	$96.58	$94.34	$96.06	$96.06	2,000,669
2024-01-16	$95.00	$95.47	$94.19	$95.46	$95.46	1,280,871
2024-01-12	$95.76	$96.27	$95.15	$95.41	$95.41	1,378,381
2024-01-11	$97.00	$97.27	$94.80	$95.34	$95.34	2,033,908
2024-01-10	$95.68	$97.16	$95.31	$96.72	$96.72	3,235,766
2024-01-09	$95.61	$95.76	$94.47	$95.66	$95.66	1,796,797
2024-01-08	$95.63	$96.29	$94.91	$96.29	$96.29	1,764,546
2024-01-05	$94.80	$95.45	$94.07	$94.93	$94.93	2,385,254
2024-01-04	$93.32	$96.41	$92.93	$94.80	$94.80	4,026,805
2024-01-03	$90.35	$92.62	$89.76	$92.17	$92.17	2,465,072
2024-01-02	$92.49	$92.58	$90.84	$91.33	$91.33	1,955,421
2023-12-29	$94.11	$94.64	$93.14	$93.19	$93.19	2,329,732
2023-12-28	$93.21	$94.61	$93.12	$94.27	$94.27	2,004,622
2023-12-27	$92.70	$93.57	$92.26	$93.16	$93.16	957,579
2023-12-26	$91.66	$93.17	$91.43	$92.59	$92.59	1,474,028
2023-12-22	$91.90	$92.30	$91.16	$91.58	$91.58	1,282,778
2023-12-21	$92.24	$92.39	$90.79	$91.80	$91.80	1,849,098
2023-12-20	$94.20	$94.67	$91.45	$91.67	$91.67	2,139,460
2023-12-19	$94.76	$96.23	$94.25	$94.76	$94.76	1,977,884
2023-12-18	$94.59	$94.96	$93.49	$94.08	$94.08	1,356,688
2023-12-15	$93.16	$94.68	$92.99	$94.48	$94.48	3,978,904
2023-12-14	$92.76	$94.23	$91.07	$93.13	$93.13	4,297,714
2023-12-13	$93.21	$93.64	$91.71	$92.26	$92.26	3,732,858
2023-12-12	$92.10	$93.29	$91.79	$93.23	$93.23	1,323,025
2023-12-11	$92.27	$93.06	$91.51	$91.94	$91.94	1,309,433
2023-12-08	$90.68	$92.27	$90.54	$92.09	$92.09	1,715,540
2023-12-07	$90.80	$91.06	$89.45	$90.80	$90.80	2,006,752
2023-12-06	$92.01	$92.53	$90.37	$90.57	$90.57	2,146,896
2023-12-05	$89.46	$91.01	$89.12	$90.73	$90.73	1,848,165
2023-12-04	$90.67	$91.25	$88.59	$89.86	$89.86	3,531,248
2023-12-01	$91.63	$92.85	$91.22	$92.70	$92.70	3,094,883
2023-11-30	$89.28	$92.44	$89.28	$92.00	$92.00	4,157,043
2023-11-29	$90.81	$93.44	$90.78	$92.27	$92.27	4,269,884
2023-11-28	$90.31	$91.79	$90.31	$90.63	$90.63	3,714,680
2023-11-27	$91.31	$91.55	$90.06	$90.51	$90.51	2,714,954
2023-11-24	$90.25	$92.16	$90.25	$91.14	$91.14	1,738,595
2023-11-22	$88.95	$90.41	$88.18	$90.20	$90.20	2,820,940
2023-11-21	$87.90	$88.28	$87.85	$87.96	$87.96	2,848,307
2023-11-20	$86.84	$88.75	$86.21	$88.32	$88.32	2,698,390
2023-11-17	$86.52	$87.52	$85.84	$86.84	$86.84	1,819,074
2023-11-16	$86.35	$87.57	$85.97	$86.40	$86.40	1,319,553
2023-11-15	$87.68	$88.05	$86.53	$86.97	$86.54	1,701,015
2023-11-14	$87.44	$88.91	$87.00	$87.68	$87.25	2,551,748
2023-11-13	$84.52	$86.66	$84.23	$85.72	$85.30	2,338,035
2023-11-10	$84.97	$85.29	$83.93	$84.96	$84.54	1,883,570
2023-11-09	$85.15	$85.71	$83.88	$84.25	$83.83	2,064,967
2023-11-08	$84.36	$85.64	$84.03	$84.77	$84.35	1,858,647
2023-11-07	$82.95	$84.51	$82.71	$84.35	$83.93	2,282,923
2023-11-06	$85.00	$85.18	$82.30	$83.15	$82.74	2,289,851
2023-11-03	$84.97	$86.25	$83.59	$85.03	$85.03	3,591,955
2023-11-02	$84.39	$85.50	$83.61	$84.12	$84.12	2,855,925
2023-11-01	$83.49	$86.46	$80.50	$83.65	$83.65	5,799,042
2023-10-31	$80.10	$80.10	$77.11	$77.44	$77.44	5,741,407
2023-10-30	$81.25	$81.46	$79.72	$80.16	$80.16	2,732,802
2023-10-27	$81.06	$81.62	$79.84	$80.35	$80.35	1,653,512
2023-10-26	$81.20	$83.21	$80.66	$81.02	$81.02	2,022,416
2023-10-25	$83.51	$83.94	$81.25	$81.40	$81.40	1,743,426
2023-10-24	$83.46	$84.56	$83.45	$84.00	$84.00	1,597,353
2023-10-23	$82.36	$83.58	$81.57	$82.82	$82.82	1,804,377
2023-10-20	$83.23	$83.52	$81.31	$82.36	$82.36	3,004,620
2023-10-19	$86.74	$87.12	$83.05	$83.38	$83.38	2,938,075
2023-10-18	$87.37	$87.74	$86.02	$87.25	$87.25	3,103,087
2023-10-17	$86.85	$89.10	$86.85	$88.11	$88.11	2,678,574
2023-10-16	$88.01	$88.30	$85.08	$87.25	$87.25	3,045,429
2023-10-13	$88.03	$88.82	$86.25	$87.56	$87.56	2,762,345
2023-10-12	$89.50	$89.61	$87.61	$87.95	$87.95	2,119,966
2023-10-11	$90.97	$91.09	$88.79	$89.29	$89.29	2,362,115
2023-10-10	$89.30	$90.86	$89.26	$89.79	$89.79	2,793,561
2023-10-09	$88.80	$89.88	$88.36	$89.18	$89.18	2,247,324
2023-10-06	$88.12	$91.11	$88.00	$90.57	$90.57	2,627,593
2023-10-05	$87.50	$88.94	$87.39	$88.58	$88.58	2,300,383
2023-10-04	$86.96	$88.55	$86.71	$87.97	$87.97	2,016,007
2023-10-03	$89.17	$89.65	$86.09	$86.56	$86.56	2,270,749
2023-10-02	$90.04	$90.40	$89.19	$89.60	$89.60	1,727,596
2023-09-29	$91.50	$91.67	$89.55	$89.76	$89.76	1,740,691
2023-09-28	$89.61	$91.70	$89.61	$91.10	$91.10	1,276,323
2023-09-27	$90.22	$90.50	$88.76	$89.55	$89.55	2,076,009
2023-09-26	$91.18	$92.00	$89.81	$89.88	$89.88	1,650,955
2023-09-25	$90.43	$92.59	$90.20	$92.48	$92.48	1,382,840
2023-09-22	$91.04	$92.10	$90.40	$90.81	$90.81	1,832,962
2023-09-21	$90.97	$91.76	$90.15	$90.41	$90.41	2,044,102
2023-09-20	$91.66	$93.18	$91.45	$92.02	$92.02	2,841,418
2023-09-19	$92.42	$92.70	$90.67	$91.66	$91.66	2,069,208
2023-09-18	$91.44	$92.33	$90.87	$92.06	$92.06	2,075,229
2023-09-15	$91.17	$92.40	$90.96	$91.78	$91.78	3,258,821
2023-09-14	$91.00	$91.39	$89.86	$91.17	$91.17	2,576,599
2023-09-13	$90.19	$91.70	$89.96	$90.60	$90.60	3,088,672
2023-09-12	$88.23	$90.52	$88.19	$90.16	$90.16	2,054,447
2023-09-11	$88.84	$88.95	$88.22	$88.60	$88.60	886,875
2023-09-08	$87.00	$88.98	$86.96	$87.86	$87.86	1,539,218
2023-09-07	$86.34	$87.42	$85.54	$87.12	$87.12	2,024,338
2023-09-06	$88.10	$88.28	$86.99	$87.06	$87.06	1,725,833
2023-09-05	$86.58	$88.88	$86.55	$88.77	$88.77	3,557,098
2023-09-01	$87.68	$88.20	$85.87	$86.44	$86.44	2,685,529
2023-08-31	$85.49	$87.68	$85.16	$87.34	$87.34	3,618,838
2023-08-30	$85.02	$85.24	$84.69	$85.10	$85.10	1,656,293
2023-08-29	$83.41	$85.36	$83.36	$84.96	$84.96	2,434,873
2023-08-28	$84.00	$84.33	$83.24	$83.64	$83.64	1,451,849
2023-08-25	$82.75	$83.62	$82.04	$83.15	$83.15	1,278,105
2023-08-24	$83.70	$84.47	$82.35	$82.52	$82.52	1,493,798
2023-08-23	$81.51	$83.48	$81.32	$83.06	$83.06	2,545,164
2023-08-22	$82.40	$82.56	$81.39	$81.53	$81.53	1,605,624
2023-08-21	$80.97	$81.95	$80.64	$81.55	$81.55	1,956,580
2023-08-18	$78.42	$81.41	$78.39	$81.16	$81.16	1,634,129
2023-08-17	$80.23	$80.46	$78.73	$79.20	$79.20	2,088,941
2023-08-16	$80.38	$81.00	$80.21	$80.26	$80.26	1,380,374
2023-08-15	$81.49	$81.62	$80.49	$80.52	$80.52	1,786,109
2023-08-14	$81.02	$82.05	$80.29	$81.96	$81.96	1,626,980
2023-08-11	$81.06	$82.00	$80.68	$81.41	$81.41	2,047,913
2023-08-10	$81.67	$82.50	$80.78	$81.60	$81.60	3,135,244
2023-08-09	$82.30	$82.60	$80.98	$81.70	$81.70	6,487,218
2023-08-08	$82.48	$83.99	$82.30	$82.48	$82.48	7,026,187
2023-08-07	$86.00	$86.92	$85.67	$86.27	$86.27	1,960,005
2023-08-04	$86.82	$87.82	$85.50	$86.14	$86.14	2,341,334
2023-08-03	$82.00	$86.47	$81.97	$85.93	$85.93	3,102,806
2023-08-02	$81.17	$81.50	$80.33	$81.33	$81.33	2,328,270
2023-08-01	$81.02	$82.11	$80.88	$81.96	$81.96	1,979,324
2023-07-31	$81.76	$82.16	$81.15	$81.71	$81.71	1,735,747
2023-07-28	$81.69	$82.10	$81.23	$81.81	$81.81	1,766,208
2023-07-27	$82.23	$82.28	$80.39	$80.71	$80.71	1,593,621
2023-07-26	$81.16	$81.85	$80.74	$81.44	$81.44	1,689,324
2023-07-25	$80.91	$81.66	$80.82	$81.16	$81.16	2,644,123
2023-07-24	$80.50	$81.26	$79.99	$80.84	$80.84	1,448,663
2023-07-21	$81.81	$82.22	$80.68	$80.79	$80.79	2,069,753
2023-07-20	$81.20	$82.38	$81.20	$81.58	$81.58	1,508,062
2023-07-19	$83.28	$83.37	$81.33	$81.87	$81.87	1,996,426
2023-07-18	$81.44	$82.56	$81.07	$82.46	$82.46	2,215,892
2023-07-17	$79.14	$81.42	$79.10	$80.94	$80.94	1,965,420
2023-07-14	$81.11	$81.24	$79.27	$80.29	$80.29	1,547,716
2023-07-13	$78.82	$80.97	$78.46	$80.55	$80.55	2,252,702
2023-07-12	$79.29	$79.41	$77.55	$77.99	$77.99	1,328,377
2023-07-11	$76.50	$78.25	$76.00	$77.96	$77.96	1,912,725
2023-07-10	$75.84	$76.42	$75.39	$75.80	$75.80	1,541,353
2023-07-07	$74.00	$76.25	$73.80	$76.01	$76.01	1,675,913
2023-07-06	$74.61	$75.08	$73.77	$74.51	$74.51	2,298,220
2023-07-05	$76.39	$76.70	$75.21	$76.03	$76.03	1,869,940
2023-07-03	$76.75	$77.55	$76.75	$77.07	$77.07	1,282,734
2023-06-30	$76.75	$77.60	$76.36	$76.81	$76.81	2,042,017
2023-06-29	$75.63	$76.33	$75.12	$75.81	$75.81	2,232,352
2023-06-28	$74.53	$75.37	$74.06	$75.14	$75.14	2,001,928
2023-06-27	$73.69	$75.50	$73.49	$74.76	$74.76	2,483,454
2023-06-26	$72.81	$74.00	$72.76	$73.67	$73.67	1,691,473
2023-06-23	$74.23	$74.32	$72.44	$73.00	$73.00	8,221,369
2023-06-22	$75.98	$76.27	$74.79	$74.87	$74.87	2,019,291
2023-06-21	$76.40	$76.75	$76.00	$76.41	$76.41	1,356,121
2023-06-20	$76.15	$76.58	$75.86	$76.40	$76.40	2,908,005
2023-06-16	$77.59	$77.59	$76.73	$77.08	$77.08	4,105,657
2023-06-15	$76.14	$77.50	$76.04	$77.39	$77.39	2,936,558
2023-06-14	$75.84	$76.52	$75.51	$76.15	$76.15	2,397,416
2023-06-13	$73.82	$76.06	$73.72	$76.01	$76.01	4,201,056
2023-06-12	$72.89	$73.84	$72.69	$73.64	$73.64	2,104,327
2023-06-09	$72.72	$73.23	$72.61	$72.98	$72.98	2,397,349
2023-06-08	$71.53	$72.84	$71.30	$72.75	$72.75	3,179,136
2023-06-07	$71.33	$71.82	$70.93	$71.58	$71.58	2,611,468
2023-06-06	$70.20	$71.34	$70.16	$70.93	$70.93	3,338,687
2023-06-05	$69.37	$70.68	$69.25	$70.50	$70.50	3,116,200
2023-06-02	$68.69	$70.27	$68.38	$69.70	$69.70	2,887,047
2023-06-01	$66.93	$68.49	$66.60	$68.00	$68.00	3,013,037
2023-05-31	$67.25	$67.67	$66.38	$66.85	$66.85	3,680,486
2023-05-30	$66.20	$67.15	$65.85	$66.78	$66.78	3,637,011
2023-05-26	$64.74	$66.26	$64.74	$65.42	$65.42	2,207,811
2023-05-25	$63.29	$64.57	$62.98	$64.23	$64.23	2,281,648
2023-05-24	$63.52	$63.54	$62.63	$62.97	$62.97	1,626,536
2023-05-23	$65.67	$66.28	$64.31	$64.32	$64.32	1,451,571
2023-05-22	$64.17	$66.30	$64.17	$66.00	$66.00	3,474,825
2023-05-19	$63.92	$64.24	$62.98	$63.85	$63.85	1,730,649
2023-05-18	$63.31	$63.91	$62.83	$63.74	$63.31	1,963,575
2023-05-17	$62.74	$64.18	$62.30	$63.42	$63.00	2,674,278
2023-05-16	$62.81	$63.42	$62.00	$62.04	$61.62	1,723,090
2023-05-15	$62.82	$63.79	$62.24	$63.18	$62.76	1,631,500
2023-05-12	$63.99	$64.19	$61.98	$62.51	$62.09	1,848,684
2023-05-11	$63.36	$64.48	$63.09	$63.72	$63.29	2,252,433
2023-05-10	$63.65	$64.82	$63.12	$63.64	$63.21	3,859,686
2023-05-09	$61.22	$63.38	$59.89	$62.26	$61.84	4,202,683
2023-05-08	$61.08	$62.04	$60.96	$61.83	$61.42	2,431,111
2023-05-05	$58.03	$60.58	$58.03	$60.53	$60.13	2,208,674
2023-05-04	$60.77	$60.84	$57.50	$58.04	$57.65	4,077,699
2023-05-03	$61.10	$62.61	$60.81	$60.93	$60.52	2,453,102
2023-05-02	$63.25	$63.45	$60.29	$61.26	$60.85	3,064,658
2023-05-01	$63.32	$64.40	$63.02	$63.72	$63.29	2,064,020
2023-04-28	$62.37	$63.70	$62.12	$63.39	$62.97	2,238,861
2023-04-27	$61.96	$62.79	$61.12	$62.69	$62.27	1,078,365
2023-04-26	$61.51	$62.07	$61.07	$61.38	$60.97	1,445,002
2023-04-25	$62.70	$62.91	$61.58	$61.63	$61.22	1,901,694
2023-04-24	$63.50	$63.69	$62.67	$63.30	$62.88	1,635,510
2023-04-21	$64.12	$64.22	$63.28	$63.54	$63.11	1,896,247
2023-04-20	$64.65	$65.31	$64.01	$64.29	$63.86	2,001,513
2023-04-19	$64.92	$66.07	$64.65	$65.80	$65.36	1,356,288
2023-04-18	$65.71	$66.07	$64.94	$65.34	$64.90	3,168,018
2023-04-17	$64.72	$65.37	$64.26	$65.25	$64.81	1,984,142
2023-04-14	$65.38	$65.46	$64.05	$65.01	$64.58	1,618,961
2023-04-13	$63.14	$64.93	$62.98	$64.80	$64.37	1,884,892
2023-04-12	$63.57	$63.87	$62.36	$62.58	$62.16	1,374,538
2023-04-11	$62.20	$63.62	$61.76	$63.13	$62.71	1,702,172
2023-04-10	$60.71	$61.92	$60.37	$61.85	$61.44	1,530,075
2023-04-06	$61.12	$61.63	$60.63	$60.87	$60.46	1,417,202
2023-04-05	$61.47	$62.16	$60.07	$61.40	$60.99	2,731,719
2023-04-04	$62.62	$63.17	$61.11	$62.14	$61.72	2,567,817
2023-04-03	$63.09	$63.28	$61.67	$62.40	$61.98	1,798,658
2023-03-31	$62.08	$63.33	$61.86	$63.16	$62.74	2,414,449
2023-03-30	$61.43	$61.74	$60.71	$61.45	$61.04	2,559,829
2023-03-29	$60.03	$60.70	$59.46	$60.66	$60.25	2,869,685
2023-03-28	$58.92	$59.40	$58.42	$59.10	$58.70	1,269,154
2023-03-27	$58.05	$59.47	$57.31	$58.95	$58.56	2,479,207
2023-03-24	$56.59	$57.56	$55.16	$57.54	$57.16	3,389,548
2023-03-23	$59.11	$60.07	$57.26	$57.70	$57.31	3,621,449
2023-03-22	$60.55	$61.68	$58.77	$58.93	$58.54	3,235,275
2023-03-21	$59.44	$61.76	$58.94	$60.71	$60.30	5,075,081
2023-03-20	$57.43	$57.92	$55.88	$56.81	$56.43	4,269,042
2023-03-17	$57.79	$58.20	$55.53	$56.53	$56.53	6,167,770
2023-03-16	$56.77	$59.75	$56.05	$58.75	$58.75	5,795,090
2023-03-15	$57.50	$58.13	$56.46	$57.61	$57.61	8,585,067
2023-03-14	$59.67	$61.10	$58.51	$59.76	$59.76	9,980,066
2023-03-13	$59.76	$60.45	$56.16	$58.47	$58.47	11,170,663
2023-03-10	$67.00	$67.26	$59.74	$60.29	$60.29	11,398,291
2023-03-09	$71.10	$71.54	$67.27	$67.37	$67.37	2,027,125
2023-03-08	$71.16	$71.71	$70.81	$71.23	$71.23	1,628,637
2023-03-07	$72.05	$72.69	$71.01	$71.20	$71.20	1,551,285
2023-03-06	$73.17	$73.77	$72.14	$72.54	$72.54	1,953,070
2023-03-03	$72.66	$73.26	$72.45	$73.11	$73.11	2,205,329
2023-03-02	$70.88	$72.60	$69.75	$72.38	$72.38	1,943,563
2023-03-01	$70.52	$72.57	$70.24	$71.94	$71.94	2,414,736
2023-02-28	$70.85	$71.50	$70.48	$70.90	$70.90	2,173,843
2023-02-27	$71.61	$72.60	$69.93	$70.42	$70.42	2,001,214
2023-02-24	$70.05	$70.99	$69.76	$70.87	$70.87	2,156,456
2023-02-23	$71.06	$72.23	$70.80	$71.21	$71.21	2,191,595
2023-02-22	$69.50	$70.84	$69.06	$70.27	$70.27	2,104,078
2023-02-21	$70.36	$70.63	$69.10	$69.35	$69.35	2,519,582
2023-02-17	$70.88	$72.23	$70.80	$71.44	$71.44	2,570,507
2023-02-16	$71.03	$72.91	$70.71	$72.09	$71.69	1,689,533
2023-02-15	$70.56	$72.44	$70.12	$72.43	$72.03	2,119,311
2023-02-14	$71.00	$73.13	$70.74	$71.66	$71.26	3,431,373
2023-02-13	$70.49	$71.47	$70.13	$71.07	$70.67	3,445,302
2023-02-10	$67.76	$71.24	$67.76	$70.66	$70.27	2,877,327
2023-02-09	$70.00	$71.44	$67.73	$68.40	$68.02	6,694,426
2023-02-08	$72.28	$74.63	$72.28	$73.89	$73.48	2,302,696
2023-02-07	$71.83	$73.71	$71.45	$73.35	$72.94	2,083,098
2023-02-06	$71.90	$72.26	$71.19	$72.14	$71.74	2,069,179
2023-02-03	$71.45	$74.33	$71.21	$73.40	$72.99	2,254,653
2023-02-02	$73.64	$74.12	$70.94	$72.15	$71.75	3,166,509
2023-02-01	$70.84	$73.21	$70.54	$72.52	$72.12	2,740,517
2023-01-31	$69.10	$70.81	$68.65	$70.78	$70.39	2,052,720
2023-01-30	$70.49	$70.49	$69.08	$69.26	$69.26	1,811,294
2023-01-27	$69.97	$71.34	$69.67	$70.82	$70.82	1,775,388
2023-01-26	$68.13	$70.51	$67.83	$70.43	$70.43	3,533,238
2023-01-25	$66.44	$67.92	$65.68	$67.60	$67.60	1,696,759
2023-01-24	$67.80	$69.03	$67.60	$67.70	$67.70	2,599,798
2023-01-23	$67.07	$69.62	$66.51	$68.84	$68.84	2,825,965
2023-01-20	$66.38	$67.34	$65.74	$67.07	$67.07	1,333,312
2023-01-19	$67.03	$67.74	$65.08	$65.78	$65.78	2,580,638
2023-01-18	$69.09	$69.57	$67.95	$68.03	$68.03	2,054,581
2023-01-17	$69.34	$69.96	$68.81	$69.09	$69.09	1,874,097
2023-01-13	$67.49	$69.88	$67.30	$69.71	$69.71	1,872,983
2023-01-12	$68.00	$69.32	$67.70	$68.44	$68.44	2,761,237
2023-01-11	$67.50	$67.97	$66.99	$67.68	$67.68	2,009,145
2023-01-10	$65.31	$66.76	$65.30	$66.52	$66.52	1,249,480
2023-01-09	$64.50	$66.23	$64.43	$65.32	$65.32	2,391,438
2023-01-06	$63.71	$64.34	$62.64	$64.33	$64.33	1,727,123
2023-01-05	$63.18	$63.96	$62.87	$62.95	$62.95	1,441,471
2023-01-04	$63.65	$64.42	$62.99	$64.36	$64.36	2,096,343
2023-01-03	$63.22	$64.69	$62.17	$62.81	$62.81	1,847,260
2022-12-30	$62.31	$63.81	$62.31	$63.79	$63.79	1,441,682
2022-12-29	$63.02	$64.14	$62.52	$63.57	$63.57	1,171,334
2022-12-28	$63.40	$63.88	$62.44	$62.52	$62.52	1,255,947
2022-12-27	$64.33	$64.71	$63.35	$63.41	$63.41	984,366
2022-12-23	$63.73	$64.43	$63.32	$64.25	$64.25	778,730
2022-12-22	$63.81	$64.10	$62.58	$63.77	$63.77	1,223,026
2022-12-21	$63.47	$64.72	$63.15	$64.54	$64.54	1,868,634
2022-12-20	$62.41	$63.21	$61.95	$62.70	$62.70	1,538,936
2022-12-19	$62.52	$62.89	$61.85	$62.33	$62.33	1,746,355
2022-12-16	$63.25	$63.86	$61.91	$62.51	$62.51	4,138,653
2022-12-15	$64.70	$65.17	$63.42	$64.06	$64.06	2,227,370
2022-12-14	$65.40	$66.96	$64.97	$66.08	$66.08	1,877,016
2022-12-13	$66.34	$67.31	$64.98	$65.44	$65.44	3,364,626
2022-12-12	$62.96	$64.10	$62.64	$64.07	$64.07	1,906,250
2022-12-09	$62.44	$64.00	$62.43	$62.88	$62.88	1,630,058
2022-12-08	$62.02	$62.88	$61.59	$62.83	$62.83	2,099,999
2022-12-07	$62.84	$63.10	$61.25	$61.39	$61.39	2,470,777
2022-12-06	$64.27	$64.70	$62.73	$63.24	$63.24	3,151,481
2022-12-05	$67.50	$68.30	$63.63	$64.50	$64.50	3,410,549
2022-12-02	$68.16	$69.58	$67.61	$68.25	$68.25	2,277,496
2022-12-01	$68.47	$69.90	$68.36	$69.22	$69.22	3,729,673
2022-11-30	$66.35	$69.41	$66.16	$69.39	$69.39	5,002,809
2022-11-29	$65.55	$66.08	$65.11	$65.85	$65.85	1,973,787
2022-11-28	$65.70	$66.26	$64.90	$65.01	$65.01	2,287,122
2022-11-25	$65.29	$66.72	$65.03	$66.46	$66.46	1,016,946
2022-11-23	$64.68	$65.72	$64.68	$65.32	$65.32	1,963,901
2022-11-22	$63.13	$64.81	$62.58	$64.76	$64.76	2,218,792
2022-11-21	$61.54	$63.07	$61.40	$62.64	$62.64	1,477,112
2022-11-18	$62.30	$62.70	$61.28	$61.94	$61.94	1,691,300
2022-11-17	$61.19	$62.10	$60.70	$61.59	$61.59	1,852,796
2022-11-16	$63.10	$63.68	$61.62	$62.36	$62.36	1,762,246
2022-11-15	$64.39	$65.73	$63.70	$64.54	$64.13	2,897,944
2022-11-14	$64.27	$65.40	$62.57	$62.57	$62.17	2,547,520
2022-11-11	$64.82	$65.88	$64.43	$65.22	$65.22	3,787,484
2022-11-10	$64.34	$66.27	$63.88	$64.23	$64.23	5,560,311
2022-11-09	$62.83	$63.42	$60.94	$61.01	$61.01	3,252,418
2022-11-08	$63.01	$64.80	$62.41	$63.71	$63.71	2,559,174
2022-11-07	$63.00	$63.43	$62.18	$63.15	$63.15	3,104,238
2022-11-04	$61.45	$63.34	$60.88	$62.58	$62.58	3,327,268
2022-11-03	$58.46	$61.91	$57.91	$60.53	$60.53	3,857,610
2022-11-02	$58.50	$61.70	$58.01	$59.43	$59.43	5,103,219
2022-11-01	$56.35	$58.03	$56.12	$57.17	$57.17	3,180,576
2022-10-31	$55.08	$56.00	$54.56	$55.36	$55.36	2,667,426
2022-10-28	$54.02	$55.65	$53.53	$55.63	$55.63	2,430,078
2022-10-27	$54.49	$55.21	$54.11	$54.29	$54.29	2,639,283
2022-10-26	$54.09	$55.55	$53.90	$54.14	$54.14	1,708,150
2022-10-25	$51.81	$54.40	$51.81	$54.31	$54.31	2,220,235
2022-10-24	$51.51	$52.05	$50.38	$51.73	$51.73	2,265,403
2022-10-21	$49.21	$51.25	$48.63	$51.20	$51.20	1,999,378
2022-10-20	$49.42	$50.99	$48.79	$49.15	$49.15	1,838,459
2022-10-19	$49.78	$50.15	$49.03	$49.46	$49.46	1,767,891
2022-10-18	$50.23	$51.38	$49.62	$50.25	$50.25	1,624,428
2022-10-17	$48.76	$49.48	$48.45	$48.92	$48.92	2,264,092
2022-10-14	$49.21	$49.59	$47.28	$47.36	$47.36	2,134,242
2022-10-13	$47.04	$49.78	$45.62	$48.56	$48.56	5,415,896
2022-10-12	$47.39	$48.49	$46.68	$48.30	$48.30	2,141,388
2022-10-11	$48.50	$48.69	$47.23	$47.68	$47.68	2,912,051
2022-10-10	$49.30	$49.78	$47.88	$48.55	$48.55	1,672,772
2022-10-07	$50.35	$50.54	$48.23	$48.77	$48.77	2,330,295
2022-10-06	$51.26	$52.25	$50.73	$51.01	$51.01	1,484,995
2022-10-05	$50.74	$51.97	$50.36	$51.63	$51.63	1,881,294
2022-10-04	$50.16	$52.09	$49.62	$51.93	$51.93	2,645,190
2022-10-03	$47.42	$49.35	$46.60	$48.93	$48.93	3,561,883
2022-09-30	$47.65	$48.12	$46.43	$46.50	$46.50	3,011,398
2022-09-29	$49.13	$49.15	$46.94	$47.63	$47.63	2,383,030
2022-09-28	$48.93	$50.38	$48.46	$50.05	$50.05	2,073,781
2022-09-27	$49.66	$50.11	$48.20	$48.85	$48.85	1,845,871
2022-09-26	$49.17	$50.42	$48.12	$48.87	$48.87	2,418,179
2022-09-23	$50.63	$50.92	$48.83	$49.60	$49.60	4,278,968
2022-09-22	$52.68	$52.81	$50.97	$51.51	$51.51	1,989,758
2022-09-21	$54.28	$54.85	$52.66	$52.66	$52.66	1,824,932
2022-09-20	$54.88	$55.27	$53.47	$53.86	$53.86	2,459,778
2022-09-19	$54.08	$56.15	$54.08	$55.45	$55.45	3,776,057
2022-09-16	$55.78	$56.16	$54.43	$54.81	$54.81	11,100,645
2022-09-15	$57.00	$58.22	$56.96	$57.15	$57.15	2,212,364
2022-09-14	$56.85	$57.83	$56.54	$57.42	$57.42	2,361,185
2022-09-13	$57.12	$57.47	$56.35	$56.66	$56.66	2,071,354
2022-09-12	$58.50	$59.29	$58.34	$58.94	$58.94	1,439,057
2022-09-09	$57.30	$58.35	$57.24	$58.11	$58.11	1,757,101
2022-09-08	$56.07	$56.94	$55.63	$56.86	$56.86	2,275,284
2022-09-07	$55.39	$56.94	$54.80	$56.74	$56.74	2,968,662
2022-09-06	$55.26	$55.97	$54.19	$55.62	$55.62	2,553,149
2022-09-02	$56.00	$56.71	$54.72	$55.00	$55.00	1,609,086
2022-09-01	$54.94	$55.32	$53.48	$54.83	$54.83	2,714,830
2022-08-31	$56.08	$56.61	$55.30	$55.58	$55.58	1,836,594
2022-08-30	$55.97	$56.38	$54.62	$54.95	$54.95	2,522,921
2022-08-29	$55.89	$55.89	$54.92	$55.67	$55.67	2,189,870
2022-08-26	$60.21	$60.31	$56.36	$56.37	$56.37	2,401,451
2022-08-25	$59.40	$60.37	$59.23	$60.31	$60.31	1,756,792
2022-08-24	$58.04	$59.21	$58.02	$58.96	$58.96	2,413,465
2022-08-23	$57.38	$58.48	$57.24	$58.09	$58.09	1,448,424
2022-08-22	$56.97	$57.59	$56.48	$57.08	$57.08	2,201,086
2022-08-19	$58.79	$58.79	$57.60	$58.13	$58.13	1,987,944
2022-08-18	$59.30	$59.92	$59.13	$59.55	$59.55	2,528,825
2022-08-17	$59.57	$59.92	$58.94	$59.24	$59.24	1,670,775
2022-08-16	$61.08	$61.38	$60.18	$60.73	$60.32	1,554,052
2022-08-15	$60.50	$61.73	$60.32	$61.48	$61.07	1,971,148
2022-08-12	$61.46	$61.65	$60.69	$61.00	$60.59	2,733,595
2022-08-11	$60.00	$61.79	$59.87	$60.89	$60.48	3,045,264
2022-08-10	$58.88	$60.31	$58.59	$59.99	$59.59	1,873,469
2022-08-09	$57.10	$58.00	$56.55	$57.90	$57.51	1,976,242
2022-08-08	$57.87	$58.47	$57.29	$57.42	$57.03	3,243,284
2022-08-05	$57.17	$58.59	$56.76	$57.53	$57.14	1,764,617
2022-08-04	$56.68	$59.13	$54.70	$57.99	$57.60	3,056,069
2022-08-03	$57.02	$57.77	$56.42	$57.23	$56.85	2,621,859
2022-08-02	$56.39	$57.33	$55.74	$56.41	$56.03	2,108,676
2022-08-01	$56.34	$57.25	$55.67	$57.12	$56.74	1,535,421
2022-07-29	$56.51	$57.49	$56.51	$57.10	$56.72	2,341,949
2022-07-28	$55.07	$56.56	$54.55	$56.51	$56.13	1,900,589
2022-07-27	$53.97	$55.05	$53.75	$54.83	$54.46	1,116,290
2022-07-26	$54.03	$54.16	$52.92	$53.55	$53.19	1,103,379
2022-07-25	$53.51	$54.49	$53.07	$54.04	$53.68	1,342,664
2022-07-22	$54.82	$55.36	$53.51	$53.94	$53.58	1,264,113
2022-07-21	$54.06	$54.79	$52.40	$54.58	$54.21	1,987,305
2022-07-20	$53.09	$54.26	$52.90	$54.19	$53.83	1,520,796
2022-07-19	$51.25	$53.19	$51.19	$53.07	$52.71	1,931,647
2022-07-18	$51.69	$52.53	$51.11	$51.30	$50.96	1,580,164
2022-07-15	$49.56	$50.95	$48.49	$50.85	$50.51	2,967,522
2022-07-14	$49.33	$49.33	$47.75	$48.67	$48.34	2,740,531
2022-07-13	$49.54	$50.62	$47.97	$50.30	$49.96	2,363,681
2022-07-12	$50.73	$51.69	$50.41	$50.71	$50.37	1,750,296
2022-07-11	$51.01	$51.14	$50.19	$50.70	$50.36	1,443,401
2022-07-08	$52.19	$52.49	$51.07	$51.56	$51.21	1,865,521
2022-07-07	$50.86	$52.41	$50.86	$52.31	$51.96	2,109,121
2022-07-06	$50.98	$51.81	$49.98	$50.24	$49.90	1,950,653
2022-07-05	$48.00	$51.09	$47.58	$51.07	$50.73	3,061,043
2022-07-01	$48.10	$49.54	$47.81	$49.26	$48.93	2,213,880
2022-06-30	$48.60	$49.22	$47.20	$48.48	$48.15	3,794,375
2022-06-29	$51.16	$51.20	$48.89	$49.68	$49.35	2,440,041
2022-06-28	$52.59	$53.14	$51.12	$51.27	$50.93	1,733,474
2022-06-27	$52.95	$53.43	$51.66	$52.38	$52.03	2,016,675
2022-06-24	$50.61	$52.52	$50.59	$52.00	$51.65	8,289,631
2022-06-23	$50.53	$51.15	$48.98	$49.94	$49.61	1,924,457
2022-06-22	$48.99	$50.72	$48.70	$50.19	$49.85	3,995,742
2022-06-21	$49.80	$50.65	$49.58	$49.85	$49.52	5,890,310
2022-06-17	$46.78	$48.55	$46.70	$48.25	$47.93	8,850,460
2022-06-16	$49.34	$49.34	$45.97	$46.78	$46.47	7,054,360
2022-06-15	$49.98	$51.62	$49.80	$50.55	$50.21	6,371,427
2022-06-14	$50.20	$50.56	$48.76	$49.36	$49.03	3,689,122
2022-06-13	$52.00	$52.00	$48.93	$50.08	$49.74	4,119,164
2022-06-10	$54.73	$55.57	$53.54	$54.45	$54.08	2,629,354
2022-06-09	$56.99	$57.41	$55.76	$56.66	$56.28	2,898,811
2022-06-08	$58.70	$59.09	$56.96	$57.32	$56.94	2,960,622
2022-06-07	$58.96	$59.27	$57.76	$59.08	$58.68	1,853,554
2022-06-06	$58.18	$60.33	$57.45	$59.17	$58.77	3,279,589
2022-06-03	$57.52	$58.63	$57.37	$57.78	$57.39	2,199,966
2022-06-02	$57.99	$58.80	$57.05	$58.53	$58.14	2,594,328
2022-06-01	$57.64	$58.62	$56.55	$57.77	$57.38	3,137,638
2022-05-31	$60.21	$60.25	$57.36	$57.64	$57.25	5,144,865
2022-05-27	$58.76	$60.50	$58.60	$60.32	$59.92	2,566,152
2022-05-26	$56.07	$58.27	$55.58	$58.11	$57.72	4,110,512
2022-05-25	$53.10	$55.99	$52.66	$55.78	$55.41	4,193,496
2022-05-24	$54.01	$54.47	$52.35	$53.58	$53.22	2,967,068
2022-05-23	$55.08	$55.62	$54.23	$55.22	$54.85	3,243,011
2022-05-20	$54.40	$55.21	$53.04	$54.48	$54.11	3,309,332
2022-05-19	$53.75	$55.14	$53.53	$53.95	$53.59	3,890,478
2022-05-18	$53.81	$55.25	$53.70	$54.34	$53.98	2,964,835
2022-05-17	$54.55	$55.43	$53.75	$54.80	$54.43	2,260,444
2022-05-16	$54.06	$54.39	$53.04	$53.51	$52.77	2,554,413
2022-05-13	$52.97	$54.96	$52.92	$54.20	$53.45	4,345,846
2022-05-12	$51.00	$51.76	$49.62	$51.57	$50.85	4,017,567
2022-05-11	$50.15	$52.76	$49.58	$51.01	$50.30	4,726,886
2022-05-10	$51.06	$51.78	$49.18	$50.44	$49.74	3,712,632
2022-05-09	$52.08	$52.86	$49.22	$49.55	$48.86	4,133,465
2022-05-06	$53.28	$54.22	$52.13	$52.90	$52.16	5,437,811
2022-05-05	$55.01	$56.46	$52.67	$53.37	$52.63	5,274,711
2022-05-04	$51.75	$53.89	$50.46	$53.66	$52.91	4,223,617
2022-05-03	$52.02	$53.00	$51.49	$51.73	$51.01	3,940,271
2022-05-02	$49.80	$52.01	$49.64	$51.92	$51.20	3,958,691
2022-04-29	$51.74	$53.33	$49.68	$49.76	$49.07	2,688,715
2022-04-28	$51.15	$52.84	$50.02	$52.31	$51.58	3,038,446
2022-04-27	$51.04	$52.19	$50.37	$50.92	$50.21	2,614,329
2022-04-26	$54.17	$54.82	$50.98	$51.15	$50.44	3,563,914
2022-04-25	$53.41	$54.47	$52.35	$54.39	$53.63	3,536,686
2022-04-22	$55.92	$56.09	$53.78	$53.93	$53.18	2,233,588
2022-04-21	$60.29	$61.13	$55.87	$56.16	$55.38	2,606,112
2022-04-20	$58.82	$59.89	$58.52	$59.16	$58.34	2,036,995
2022-04-19	$56.77	$58.80	$56.77	$58.59	$57.78	1,626,019
2022-04-18	$57.24	$57.36	$56.24	$56.76	$55.97	2,072,281
2022-04-14	$57.90	$58.48	$57.26	$57.49	$56.69	2,314,428
2022-04-13	$56.54	$57.86	$55.73	$57.75	$56.95	2,794,326
2022-04-12	$57.16	$58.34	$55.30	$55.51	$54.74	3,129,211
2022-04-11	$57.00	$57.50	$56.26	$56.87	$56.08	2,262,783
2022-04-08	$57.24	$58.18	$56.97	$57.56	$56.76	2,784,446
2022-04-07	$58.69	$58.98	$56.58	$57.67	$56.87	3,068,276
2022-04-06	$60.17	$60.87	$58.50	$59.03	$58.21	2,498,203
2022-04-05	$63.13	$63.57	$60.86	$61.13	$60.28	2,191,040
2022-04-04	$62.57	$63.71	$62.48	$63.36	$62.48	1,723,382
2022-04-01	$62.44	$62.82	$61.82	$62.33	$61.46	2,409,947
2022-03-31	$63.20	$64.02	$61.93	$61.99	$61.13	2,625,400
2022-03-30	$65.18	$65.27	$62.77	$63.04	$62.16	2,043,200
2022-03-29	$64.60	$65.95	$64.30	$65.71	$64.80	2,098,258
2022-03-28	$62.45	$64.03	$62.01	$63.21	$62.33	2,457,935
2022-03-25	$64.03	$64.32	$61.97	$62.50	$61.63	2,821,945
2022-03-24	$63.51	$64.21	$63.19	$63.89	$63.00	2,969,935
2022-03-23	$64.47	$64.47	$62.70	$62.78	$61.91	2,446,162
2022-03-22	$62.86	$65.23	$62.50	$64.68	$63.78	2,758,844
2022-03-21	$62.88	$63.30	$62.01	$62.50	$61.63	3,912,460
2022-03-18	$61.07	$63.14	$61.03	$62.58	$61.71	7,325,668
2022-03-17	$61.75	$62.27	$59.89	$61.58	$60.72	4,657,933
2022-03-16	$60.80	$62.40	$59.56	$62.28	$61.41	4,473,776
2022-03-15	$59.40	$60.27	$57.94	$59.55	$58.72	4,868,657
2022-03-14	$62.61	$62.96	$58.65	$59.41	$58.58	5,877,130
2022-03-11	$62.53	$64.35	$62.53	$63.05	$62.17	3,916,383
2022-03-10	$62.06	$63.79	$61.72	$62.07	$61.21	3,978,809
2022-03-09	$62.08	$64.37	$61.58	$63.29	$62.41	4,116,936
2022-03-08	$58.84	$61.28	$58.24	$60.02	$59.19	4,981,508
2022-03-07	$62.19	$62.72	$57.88	$58.29	$57.48	7,956,102
2022-03-04	$63.44	$64.23	$62.26	$63.48	$62.60	4,894,929
2022-03-03	$65.05	$65.98	$63.97	$64.57	$63.67	3,397,529
2022-03-02	$62.93	$65.38	$62.35	$64.93	$64.03	3,476,528
2022-03-01	$64.96	$65.70	$62.12	$62.40	$61.53	3,140,634
2022-02-28	$64.60	$66.76	$64.26	$65.26	$64.35	4,106,882
2022-02-25	$62.76	$65.88	$62.71	$65.67	$64.76	3,668,356
2022-02-24	$59.78	$62.36	$59.10	$62.16	$61.30	3,798,249
2022-02-23	$64.00	$64.30	$61.88	$62.10	$61.24	2,985,963
2022-02-22	$63.93	$64.86	$62.64	$63.20	$62.32	3,967,534
2022-02-18	$65.53	$66.07	$63.42	$64.17	$63.28	2,309,185
2022-02-17	$67.20	$67.88	$64.86	$65.23	$64.32	3,651,101
2022-02-16	$67.28	$68.53	$66.77	$67.96	$66.61	2,739,966
2022-02-15	$67.03	$67.75	$66.13	$67.58	$66.23	3,074,177
2022-02-14	$65.43	$67.27	$65.03	$65.63	$64.32	4,379,104
2022-02-11	$68.00	$69.32	$65.39	$65.67	$64.36	6,191,166
2022-02-10	$69.00	$71.61	$68.93	$69.67	$68.28	3,859,770
2022-02-09	$68.06	$70.16	$68.06	$69.87	$68.48	3,031,724
2022-02-08	$70.67	$70.73	$67.43	$67.60	$66.25	4,497,461
2022-02-07	$70.40	$71.50	$70.13	$70.88	$69.47	2,825,677
2022-02-04	$68.71	$70.96	$68.41	$70.33	$68.93	2,495,337
2022-02-03	$69.69	$70.57	$68.85	$68.98	$67.61	3,002,991
2022-02-02	$71.08	$71.72	$70.08	$71.03	$69.62	2,325,885
2022-02-01	$70.25	$70.82	$69.46	$70.65	$69.24	2,966,546
2022-01-31	$68.25	$70.18	$68.05	$70.00	$68.61	4,188,594
2022-01-28	$65.78	$68.28	$64.60	$68.16	$66.80	4,131,556
2022-01-27	$66.40	$67.38	$65.36	$66.23	$64.91	8,089,442
2022-01-26	$65.30	$65.49	$62.87	$63.55	$62.28	4,038,263
2022-01-25	$64.40	$65.43	$63.00	$64.15	$62.87	4,442,656
2022-01-24	$64.40	$65.65	$62.29	$65.35	$64.05	6,968,753
2022-01-21	$66.47	$67.08	$65.22	$65.90	$64.59	6,943,237
2022-01-20	$67.10	$68.52	$66.56	$67.00	$65.67	3,793,989
2022-01-19	$67.87	$68.18	$66.39	$67.05	$65.71	2,768,708
2022-01-18	$68.12	$68.67	$67.04	$67.65	$66.30	5,490,424
2022-01-14	$68.68	$68.97	$67.10	$68.83	$67.46	5,505,699
2022-01-13	$70.75	$70.96	$68.62	$69.55	$68.16	6,472,763
2022-01-12	$70.95	$71.92	$69.19	$70.76	$69.35	3,440,082
2022-01-11	$68.16	$70.60	$67.74	$70.58	$69.17	2,256,136
2022-01-10	$68.02	$68.40	$66.26	$68.35	$66.99	7,635,849
2022-01-07	$70.00	$70.00	$67.97	$68.96	$67.59	4,810,389
2022-01-06	$70.00	$70.10	$67.73	$69.57	$68.18	6,427,601
2022-01-05	$74.38	$74.44	$69.05	$69.60	$68.21	6,102,524
2022-01-04	$72.18	$74.02	$71.65	$73.56	$72.10	4,594,687
2022-01-03	$72.95	$73.25	$71.33	$71.53	$70.11	5,403,438
2021-12-31	$72.94	$73.43	$71.58	$72.43	$70.99	4,886,781
2021-12-30	$73.11	$73.91	$72.96	$73.04	$71.59	1,654,787
2021-12-29	$73.04	$73.53	$72.36	$72.80	$71.35	1,354,930
2021-12-28	$74.02	$75.39	$73.38	$73.47	$72.01	1,647,143
2021-12-27	$74.56	$74.91	$73.72	$74.02	$72.55	1,891,929
2021-12-23	$72.54	$74.69	$72.54	$74.27	$72.79	1,761,128
2021-12-22	$71.75	$72.51	$71.25	$72.27	$70.83	2,292,943
2021-12-21	$69.22	$72.58	$69.22	$71.90	$70.47	5,211,766
2021-12-20	$68.97	$69.40	$67.67	$68.58	$67.21	3,477,863
2021-12-17	$69.66	$71.25	$68.73	$70.34	$68.94	8,537,782
2021-12-16	$71.24	$71.65	$68.52	$69.80	$68.41	5,325,598
2021-12-15	$68.62	$70.45	$67.69	$70.16	$68.76	3,782,149
2021-12-14	$69.00	$70.70	$68.25	$68.53	$67.17	3,278,155
2021-12-13	$69.50	$70.19	$69.05	$69.61	$68.22	3,150,974
2021-12-10	$71.14	$72.20	$69.65	$69.65	$68.26	5,360,681
2021-12-09	$71.00	$72.54	$70.49	$70.49	$69.09	3,489,280
2021-12-08	$70.43	$72.15	$70.43	$71.05	$69.64	4,225,577
2021-12-07	$71.69	$72.65	$70.32	$70.99	$69.58	6,081,700
2021-12-06	$70.88	$71.52	$69.68	$70.15	$68.75	5,566,270
2021-12-03	$72.09	$72.65	$68.64	$70.11	$68.71	3,827,715
2021-12-02	$71.78	$73.28	$71.21	$71.80	$70.37	4,396,471
2021-12-01	$72.41	$74.61	$70.59	$70.65	$69.24	3,215,117
2021-11-30	$72.74	$73.25	$70.37	$70.78	$69.37	3,916,370
2021-11-29	$73.31	$73.93	$72.15	$73.35	$71.89	2,736,538
2021-11-26	$72.00	$72.54	$70.85	$71.74	$70.31	1,650,684
2021-11-24	$73.11	$74.54	$72.51	$73.95	$72.48	2,496,879
2021-11-23	$75.42	$75.71	$73.73	$73.81	$72.34	2,494,271
2021-11-22	$75.61	$77.89	$75.29	$75.85	$74.34	3,144,681
2021-11-19	$75.48	$75.58	$74.10	$74.95	$73.46	1,625,451
2021-11-18	$75.08	$75.79	$73.93	$75.40	$73.90	2,308,679
2021-11-17	$75.87	$76.11	$75.00	$75.50	$73.51	1,139,442
2021-11-16	$75.99	$76.34	$75.46	$75.79	$73.79	1,506,936
2021-11-15	$75.10	$76.42	$74.78	$76.10	$74.09	1,547,910
2021-11-12	$74.87	$75.33	$74.29	$74.99	$73.01	1,384,723
2021-11-11	$74.81	$75.32	$74.29	$74.92	$72.94	1,730,524
2021-11-10	$75.50	$76.11	$73.91	$74.00	$72.05	2,420,689
2021-11-09	$76.68	$77.19	$76.06	$76.29	$74.28	1,875,283
2021-11-08	$76.99	$78.11	$76.42	$77.04	$75.01	1,566,723
2021-11-05	$78.58	$78.77	$76.57	$76.94	$74.91	2,897,022
2021-11-04	$78.00	$78.36	$76.04	$77.29	$75.25	2,494,986
2021-11-03	$77.03	$78.50	$76.42	$77.97	$75.91	3,049,436
2021-11-02	$75.91	$76.96	$74.24	$76.42	$74.40	2,887,535
2021-11-01	$77.62	$78.01	$75.57	$76.33	$74.32	3,173,206
2021-10-29	$77.79	$78.04	$76.29	$76.95	$74.92	4,587,031
2021-10-28	$77.57	$78.92	$77.57	$78.33	$76.26	2,331,151
2021-10-27	$79.89	$79.97	$76.72	$77.47	$75.43	2,843,029
2021-10-26	$80.61	$81.07	$79.64	$79.76	$77.66	3,890,906
2021-10-25	$79.72	$80.83	$79.07	$79.96	$77.85	3,986,705
2021-10-22	$77.66	$80.11	$76.74	$79.72	$77.62	4,954,011
2021-10-21	$74.96	$77.46	$74.50	$77.29	$75.25	4,027,907
2021-10-20	$73.00	$74.97	$72.80	$74.30	$72.34	4,851,040
2021-10-19	$69.78	$75.14	$68.75	$73.18	$71.25	8,887,883
2021-10-18	$67.70	$68.50	$67.09	$68.30	$66.50	2,751,789
2021-10-15	$68.80	$68.80	$67.01	$67.42	$65.64	2,219,583
2021-10-14	$66.87	$68.12	$66.65	$67.80	$66.01	1,800,302
2021-10-13	$66.10	$66.66	$65.38	$66.04	$64.30	1,629,866
2021-10-12	$65.50	$66.30	$65.00	$65.91	$64.17	1,573,861
2021-10-11	$65.68	$66.81	$65.41	$65.42	$63.69	1,734,334
2021-10-08	$63.67	$65.76	$63.49	$65.36	$63.64	1,557,627
2021-10-07	$63.10	$64.42	$62.67	$63.59	$61.91	2,351,554
2021-10-06	$60.83	$62.61	$59.48	$62.61	$60.96	1,904,248
2021-10-05	$59.27	$61.86	$58.97	$61.55	$59.93	2,507,259
2021-10-04	$61.46	$62.27	$58.64	$58.79	$57.24	3,591,201
2021-10-01	$61.60	$62.25	$60.96	$61.87	$60.24	3,167,375
2021-09-30	$62.72	$62.99	$61.45	$61.59	$59.97	3,228,388
2021-09-29	$61.79	$62.36	$61.06	$62.35	$60.71	1,863,506
2021-09-28	$62.87	$63.03	$60.80	$61.44	$59.82	2,939,132
2021-09-27	$62.50	$63.60	$62.35	$62.99	$61.33	3,745,516
2021-09-24	$60.84	$62.49	$60.84	$62.41	$60.76	2,040,757
2021-09-23	$60.00	$62.15	$59.84	$61.26	$59.64	3,116,320
2021-09-22	$59.40	$59.83	$58.52	$59.41	$57.84	1,782,093
2021-09-21	$58.94	$59.80	$58.84	$59.13	$57.57	2,611,591
2021-09-20	$60.90	$60.96	$57.65	$58.43	$56.89	3,519,375
2021-09-17	$62.82	$63.59	$62.36	$62.80	$61.14	2,607,095
2021-09-16	$63.23	$63.69	$62.33	$62.71	$61.06	1,706,857
2021-09-15	$61.18	$63.24	$60.86	$63.02	$61.36	2,148,740
2021-09-14	$62.17	$62.38	$60.39	$61.02	$59.41	1,869,012
2021-09-13	$61.04	$62.02	$60.63	$62.00	$60.36	1,479,903
2021-09-10	$61.77	$61.94	$60.69	$60.72	$59.12	1,027,805
2021-09-09	$61.14	$61.98	$61.06	$61.14	$59.53	1,156,486
2021-09-08	$61.97	$62.00	$60.89	$61.28	$59.66	1,200,747
2021-09-07	$61.85	$62.30	$61.20	$61.90	$60.27	2,209,959
2021-09-03	$61.14	$62.24	$61.07	$61.81	$60.18	2,035,785
2021-09-02	$61.26	$61.70	$60.82	$61.20	$59.59	1,625,627
2021-09-01	$59.95	$61.42	$59.37	$60.97	$59.36	2,547,509
2021-08-31	$59.00	$60.11	$58.86	$59.78	$58.20	1,915,231
2021-08-30	$59.00	$59.96	$58.72	$58.87	$57.32	1,605,725
2021-08-27	$57.85	$58.76	$57.85	$58.65	$57.10	1,228,599
2021-08-26	$58.24	$58.66	$57.81	$57.92	$56.39	1,053,719
2021-08-25	$57.82	$58.69	$57.62	$58.15	$56.62	2,032,927
2021-08-24	$57.63	$58.35	$57.51	$57.70	$56.18	1,061,917
2021-08-23	$56.46	$57.61	$56.39	$57.41	$55.90	2,018,671
2021-08-20	$56.06	$56.93	$55.87	$56.27	$54.79	1,208,542
2021-08-19	$56.35	$57.33	$55.50	$55.97	$54.49	2,166,038
2021-08-18	$57.46	$57.71	$56.95	$57.03	$55.53	1,890,750
2021-08-17	$59.07	$59.25	$57.23	$58.32	$56.29	1,850,263
2021-08-16	$59.14	$59.82	$58.92	$59.45	$57.38	2,374,396
2021-08-13	$58.82	$59.53	$58.52	$59.37	$57.30	1,559,714
2021-08-12	$59.22	$59.25	$58.38	$58.79	$56.74	1,864,085
2021-08-11	$60.10	$60.35	$59.25	$59.33	$57.26	1,727,846
2021-08-10	$61.00	$61.21	$60.03	$60.10	$58.01	2,153,652
2021-08-09	$61.65	$61.87	$60.84	$61.29	$59.16	1,597,800
2021-08-06	$61.71	$62.01	$61.32	$61.64	$59.49	2,106,258
2021-08-05	$61.33	$61.96	$60.31	$61.14	$59.01	1,909,226
2021-08-04	$59.91	$61.12	$58.66	$60.89	$58.77	3,235,416
2021-08-03	$59.47	$60.93	$59.33	$60.66	$58.55	3,036,733
2021-08-02	$59.30	$59.96	$58.40	$59.20	$57.14	1,665,070
2021-07-30	$59.24	$59.62	$58.69	$58.86	$56.81	1,950,795
2021-07-29	$59.14	$60.58	$59.11	$59.52	$57.45	2,874,017
2021-07-28	$59.39	$59.43	$58.13	$58.83	$56.78	1,530,038
2021-07-27	$58.88	$59.41	$58.28	$59.23	$57.17	1,671,831
2021-07-26	$59.17	$59.96	$59.02	$59.33	$57.26	1,494,378
2021-07-23	$59.36	$59.74	$59.02	$59.44	$57.37	1,883,812
2021-07-22	$58.22	$58.74	$57.63	$58.51	$56.47	2,154,055
2021-07-21	$57.72	$59.30	$57.72	$58.13	$56.11	1,980,370
2021-07-20	$56.19	$58.09	$56.19	$57.43	$55.43	3,014,031
2021-07-19	$55.70	$56.41	$54.89	$56.21	$54.25	2,948,161
2021-07-16	$59.31	$59.58	$56.53	$56.74	$54.76	4,089,966
2021-07-15	$59.87	$60.01	$58.97	$59.44	$57.37	2,756,327
2021-07-14	$60.02	$60.50	$59.58	$60.01	$57.92	1,839,973
2021-07-13	$60.56	$60.73	$58.81	$59.89	$57.80	6,256,371
2021-07-12	$61.19	$61.86	$60.86	$61.32	$59.18	1,278,266
2021-07-09	$60.86	$61.63	$60.53	$61.17	$59.04	2,222,569
2021-07-08	$62.08	$62.36	$60.16	$60.51	$58.40	3,780,545
2021-07-07	$63.53	$63.59	$61.75	$63.29	$61.09	2,336,233
2021-07-06	$64.32	$64.45	$63.09	$63.71	$61.49	3,004,104
2021-07-02	$63.13	$64.23	$62.38	$64.23	$61.99	2,307,051
2021-07-01	$60.77	$63.01	$60.50	$63.01	$60.82	3,979,231
2021-06-30	$62.16	$62.59	$61.25	$62.20	$60.03	3,880,775
2021-06-29	$61.90	$62.58	$61.53	$62.41	$60.24	2,941,805
2021-06-28	$61.72	$61.75	$60.67	$61.53	$59.39	3,529,666
2021-06-25	$59.45	$61.69	$59.16	$61.58	$59.43	6,650,914
2021-06-24	$58.58	$59.36	$58.21	$59.12	$57.06	1,509,518
2021-06-23	$58.23	$58.61	$58.18	$58.29	$56.26	1,722,435
2021-06-22	$58.18	$58.42	$57.80	$58.25	$56.22	2,721,134
2021-06-21	$57.42	$58.57	$57.27	$58.47	$56.43	1,477,325
2021-06-18	$57.90	$58.04	$57.04	$57.37	$55.37	3,706,453
2021-06-17	$58.83	$59.00	$57.23	$58.43	$56.39	3,035,284
2021-06-16	$58.26	$58.74	$57.76	$58.57	$56.53	1,436,415
2021-06-15	$57.61	$58.31	$57.34	$58.01	$55.99	1,306,046
2021-06-14	$57.99	$58.15	$57.35	$57.51	$55.51	1,302,302
2021-06-11	$57.41	$57.79	$57.20	$57.79	$55.78	1,087,401
2021-06-10	$57.56	$57.79	$56.93	$57.30	$55.30	922,234
2021-06-09	$57.42	$57.55	$57.10	$57.20	$55.21	1,604,138
2021-06-08	$57.70	$57.92	$56.77	$57.52	$55.52	2,444,701
2021-06-07	$57.56	$57.77	$57.09	$57.74	$55.73	1,689,050
2021-06-04	$57.74	$57.81	$57.13	$57.41	$55.41	1,647,001
2021-06-03	$56.39	$57.73	$56.11	$57.53	$55.53	2,843,881
2021-06-02	$56.51	$57.20	$55.68	$56.69	$54.72	2,502,704
2021-06-01	$57.63	$58.02	$56.41	$56.63	$54.66	1,955,456
2021-05-28	$58.09	$58.33	$57.12	$57.34	$55.34	1,302,197
2021-05-27	$57.75	$58.19	$57.04	$57.87	$55.85	2,901,868
2021-05-26	$56.84	$57.65	$56.46	$57.30	$55.30	2,278,263
2021-05-25	$57.62	$57.78	$56.51	$56.62	$54.65	1,435,610
2021-05-24	$57.80	$58.11	$57.25	$57.44	$55.44	1,863,597
2021-05-21	$57.19	$57.96	$57.09	$57.43	$55.43	1,990,051
2021-05-20	$57.08	$57.32	$56.02	$56.77	$54.79	2,038,476
2021-05-19	$55.49	$56.99	$55.05	$56.99	$55.00	2,190,882
2021-05-18	$57.41	$57.71	$56.97	$56.99	$54.53	2,205,617
2021-05-17	$57.22	$57.71	$56.53	$57.38	$54.90	1,315,203
2021-05-14	$56.52	$57.84	$56.52	$57.42	$54.94	1,571,474
2021-05-13	$56.23	$57.03	$55.55	$56.20	$53.77	2,049,248
2021-05-12	$57.52	$57.93	$55.60	$55.76	$53.35	2,884,490
2021-05-11	$56.46	$57.97	$55.89	$57.79	$55.29	3,210,183
2021-05-10	$58.27	$58.49	$57.49	$57.63	$55.14	3,855,901
2021-05-07	$57.21	$58.25	$56.62	$58.22	$55.70	2,336,266
2021-05-06	$56.64	$57.34	$56.17	$57.19	$54.72	1,935,132
2021-05-05	$55.60	$56.89	$55.09	$56.64	$54.19	2,744,800
2021-05-04	$55.07	$55.75	$54.33	$55.00	$52.62	2,859,378
2021-05-03	$55.60	$56.10	$55.05	$55.07	$52.69	2,467,614
2021-04-30	$55.47	$55.60	$54.61	$55.37	$52.98	1,908,196
2021-04-29	$56.00	$56.29	$54.83	$55.53	$53.13	1,584,820
2021-04-28	$55.00	$55.83	$54.90	$55.41	$53.01	1,904,294
2021-04-27	$55.00	$55.18	$54.55	$55.17	$52.79	2,110,864
2021-04-26	$53.65	$54.60	$53.45	$54.53	$52.17	2,500,177
2021-04-23	$52.80	$53.48	$52.58	$53.19	$50.89	1,904,510
2021-04-22	$52.87	$52.95	$52.03	$52.71	$50.43	2,210,001
2021-04-21	$51.24	$52.35	$50.78	$52.30	$50.04	2,070,056
2021-04-20	$51.44	$51.44	$50.17	$51.32	$49.10	1,894,762
2021-04-19	$51.49	$51.86	$51.32	$51.49	$49.26	1,834,979
2021-04-16	$50.50	$51.64	$50.40	$51.57	$49.34	2,898,537
2021-04-15	$49.81	$50.29	$49.51	$50.24	$48.07	2,754,718
2021-04-14	$47.51	$50.05	$47.47	$49.47	$47.33	4,158,844
2021-04-13	$47.50	$47.53	$46.76	$47.37	$45.32	1,796,423
2021-04-12	$46.69	$47.59	$46.69	$47.56	$45.50	1,970,451
2021-04-09	$46.33	$47.10	$46.33	$47.03	$45.00	2,138,886
2021-04-08	$47.48	$47.48	$46.54	$46.56	$44.55	2,225,100
2021-04-07	$47.62	$47.91	$46.82	$47.05	$45.02	2,998,860
2021-04-06	$47.54	$48.01	$47.42	$47.80	$45.73	1,478,463
2021-04-05	$48.39	$48.49	$47.67	$47.68	$45.62	1,854,200
2021-04-01	$47.73	$48.02	$47.30	$48.01	$45.93	1,923,472
2021-03-31	$47.15	$47.93	$47.00	$47.01	$44.98	2,076,246
2021-03-30	$46.16	$48.10	$46.16	$47.15	$45.11	2,229,145
2021-03-29	$45.91	$46.93	$45.45	$46.49	$44.48	2,914,577
2021-03-26	$47.17	$47.17	$45.53	$46.69	$44.67	3,899,904
2021-03-25	$47.57	$47.71	$46.20	$46.97	$44.94	3,717,063
2021-03-24	$49.26	$50.11	$47.65	$47.67	$45.61	1,995,104
2021-03-23	$49.57	$49.57	$48.73	$49.12	$47.00	4,285,760
2021-03-22	$47.00	$49.93	$47.00	$49.42	$47.28	5,544,673
2021-03-19	$47.12	$47.55	$46.75	$47.29	$45.25	5,285,682
2021-03-18	$47.93	$48.98	$47.20	$47.44	$45.39	3,342,012
2021-03-17	$47.86	$48.48	$47.64	$48.19	$46.11	3,675,581
2021-03-16	$48.77	$49.41	$47.97	$48.07	$45.99	2,703,319
2021-03-15	$48.44	$49.32	$47.94	$48.80	$46.69	4,817,905
2021-03-12	$48.29	$48.69	$47.20	$48.08	$46.00	3,361,863
2021-03-11	$46.03	$48.12	$45.40	$47.83	$45.76	5,367,853
2021-03-10	$46.22	$46.80	$45.40	$45.53	$43.56	3,861,233
2021-03-09	$47.50	$47.94	$45.66	$45.77	$43.79	5,882,894
2021-03-08	$49.80	$50.54	$46.65	$47.46	$45.41	9,803,326
2021-03-05	$49.98	$50.10	$47.69	$49.56	$47.42	1,021,283
2021-03-04	$50.39	$50.69	$48.53	$49.56	$47.42	597,903
2021-03-03	$50.80	$50.99	$49.54	$50.41	$48.23	1,580,421
2021-03-02	$50.25	$50.39	$49.50	$49.93	$47.77	588,263
2021-03-01	$50.35	$51.03	$50.06	$50.38	$48.20	760,266
2021-02-26	$48.93	$49.81	$47.95	$49.46	$47.32	1,282,008
2021-02-25	$51.25	$51.33	$48.56	$48.88	$46.77	1,064,507
2021-02-24	$50.03	$51.08	$49.50	$51.01	$48.80	984,504
2021-02-23	$51.11	$51.12	$49.65	$50.47	$48.29	850,974
2021-02-22	$51.26	$51.59	$50.86	$51.00	$48.80	1,062,746
2021-02-19	$51.44	$52.38	$51.39	$51.83	$49.59	2,301,733
2021-02-18	$51.00	$51.50	$50.50	$51.12	$48.91	1,505,010
2021-02-17	$51.50	$52.00	$50.82	$51.95	$49.13	614,510
2021-02-16	$51.90	$51.99	$50.87	$51.52	$48.72	975,230
2021-02-12	$50.20	$51.53	$50.11	$51.46	$48.66	744,138
2021-02-11	$52.01	$52.02	$50.33	$50.49	$47.75	1,553,141
2021-02-10	$51.04	$52.00	$50.64	$51.86	$49.04	1,487,472
2021-02-09	$50.93	$51.11	$50.45	$50.60	$47.85	1,237,272
2021-02-08	$51.18	$51.28	$50.23	$50.94	$48.17	1,299,995
2021-02-05	$51.20	$51.20	$50.25	$50.69	$47.94	1,315,819
2021-02-04	$50.60	$51.02	$49.58	$50.95	$48.18	1,703,935
2021-02-03	$50.24	$50.74	$48.47	$50.12	$47.40	2,634,310
2021-02-02	$47.83	$49.67	$47.67	$48.89	$46.23	1,323,047
2021-02-01	$46.33	$47.92	$46.15	$47.64	$45.05	1,353,350
2021-01-29	$47.85	$48.31	$45.93	$45.94	$43.44	1,467,373
2021-01-28	$47.60	$48.40	$46.78	$48.06	$45.45	1,300,632
2021-01-27	$48.54	$50.07	$46.91	$47.58	$45.00	2,815,582
2021-01-26	$48.10	$49.61	$47.29	$49.18	$46.51	4,532,979
2021-01-25	$46.23	$46.52	$45.81	$45.88	$43.39	1,522,475
2021-01-22	$47.89	$48.11	$46.41	$46.43	$43.91	1,104,337
2021-01-21	$48.00	$48.42	$47.63	$47.81	$45.21	458,634
2021-01-20	$48.21	$48.32	$48.00	$48.05	$45.44	482,707
2021-01-19	$48.45	$48.83	$47.95	$48.19	$45.57	562,775
2021-01-15	$47.70	$47.98	$47.01	$47.95	$45.35	648,940
2021-01-14	$47.67	$48.62	$47.24	$48.21	$45.59	963,497
2021-01-13	$47.16	$47.42	$46.44	$47.14	$44.58	1,847,491
2021-01-12	$47.65	$47.71	$46.76	$46.98	$44.43	839,054
2021-01-11	$46.93	$48.26	$46.54	$47.46	$44.88	1,047,638
2021-01-08	$47.50	$48.26	$46.37	$46.96	$44.41	1,248,004
2021-01-07	$47.96	$48.08	$46.45	$46.90	$44.35	1,283,731
2021-01-06	$47.94	$48.79	$46.45	$47.50	$44.92	1,782,015
2021-01-05	$48.08	$48.76	$47.78	$48.14	$45.52	655,451
2021-01-04	$48.98	$49.09	$47.61	$47.77	$45.17	1,064,675
2020-12-31	$48.60	$49.24	$48.14	$48.98	$46.32	487,876
2020-12-30	$48.22	$49.33	$48.22	$48.58	$45.94	606,501
2020-12-29	$48.48	$48.75	$47.64	$48.07	$45.46	480,824
2020-12-28	$49.61	$49.64	$47.86	$48.36	$45.73	968,313
2020-12-24	$48.08	$49.14	$47.76	$49.09	$46.42	458,347
2020-12-23	$48.26	$48.84	$47.60	$48.16	$45.54	1,259,356
2020-12-22	$46.83	$48.14	$46.79	$47.93	$45.33	1,720,196
2020-12-21	$47.22	$47.75	$46.26	$46.76	$44.22	1,240,053
2020-12-18	$49.34	$49.44	$47.40	$47.78	$45.18	1,890,527
2020-12-17	$49.35	$49.50	$48.26	$49.04	$46.38	1,271,070
2020-12-16	$48.69	$49.40	$47.88	$49.33	$46.65	1,161,132
2020-12-15	$48.50	$48.69	$47.91	$48.32	$45.69	845,429
2020-12-14	$48.31	$48.76	$47.70	$47.83	$45.23	1,202,745
2020-12-11	$47.32	$48.30	$46.92	$47.90	$45.30	618,216
2020-12-10	$46.51	$47.62	$46.14	$47.53	$44.95	1,016,880
2020-12-09	$48.77	$48.86	$46.44	$46.95	$44.40	983,711
2020-12-08	$47.84	$48.69	$47.83	$48.32	$45.69	1,534,979
2020-12-07	$48.09	$48.71	$47.60	$48.29	$45.67	1,464,961
2020-12-04	$46.82	$48.52	$46.75	$48.50	$45.87	899,594
2020-12-03	$46.22	$47.59	$46.04	$46.63	$44.10	1,318,054
2020-12-02	$45.34	$46.08	$44.73	$46.00	$43.50	1,247,619
2020-12-01	$44.20	$45.38	$44.11	$45.31	$42.85	1,426,689
2020-11-30	$43.84	$43.99	$42.89	$43.62	$41.25	1,712,200
2020-11-27	$44.01	$44.74	$43.81	$43.87	$41.49	1,695,342
2020-11-25	$45.68	$45.68	$43.55	$43.86	$41.48	1,994,663
2020-11-24	$45.00	$45.81	$44.79	$45.58	$43.10	1,257,445
2020-11-23	$43.66	$44.67	$43.31	$44.40	$41.99	897,325
2020-11-20	$44.52	$44.59	$43.05	$43.18	$40.83	1,253,870
2020-11-19	$44.90	$45.42	$44.09	$44.70	$42.27	1,336,940
2020-11-18	$45.87	$46.03	$45.13	$45.37	$42.42	960,275
2020-11-17	$44.82	$45.82	$44.32	$45.77	$42.80	1,393,775
2020-11-16	$44.97	$45.53	$44.27	$45.35	$42.40	1,288,778
2020-11-13	$43.24	$44.47	$43.24	$44.24	$41.36	809,097
2020-11-12	$42.70	$43.72	$42.35	$42.82	$40.04	948,124
2020-11-11	$44.31	$44.40	$42.53	$42.87	$40.08	1,319,473
2020-11-10	$43.55	$44.35	$42.85	$43.96	$41.10	857,290
2020-11-09	$43.97	$44.74	$42.78	$44.00	$41.14	2,975,220
2020-11-06	$42.59	$42.62	$41.20	$41.66	$38.95	882,260
2020-11-05	$41.56	$42.95	$41.17	$41.70	$38.99	1,191,940
2020-11-04	$39.89	$41.64	$39.19	$40.73	$38.08	1,730,170
2020-11-03	$39.05	$39.53	$38.23	$39.32	$36.76	1,261,640
2020-11-02	$37.38	$38.88	$37.36	$38.42	$35.92	1,304,572
2020-10-30	$37.91	$38.51	$36.35	$36.86	$34.46	2,489,272
2020-10-29	$38.72	$39.78	$37.00	$37.86	$35.40	2,567,437
2020-10-28	$39.35	$39.59	$38.48	$38.89	$36.36	1,475,065
2020-10-27	$40.21	$40.65	$39.82	$40.19	$37.58	1,072,098
2020-10-26	$41.15	$41.38	$39.98	$40.16	$37.55	1,872,261
2020-10-23	$41.00	$41.20	$40.22	$41.15	$38.48	1,298,223
2020-10-22	$41.22	$41.44	$40.52	$40.64	$38.00	2,027,377
2020-10-21	$39.93	$42.73	$39.93	$41.26	$38.58	6,425,595
2020-10-20	$39.55	$40.68	$39.24	$40.21	$37.60	1,670,262
2020-10-19	$40.63	$40.66	$38.79	$38.98	$36.45	2,402,586
2020-10-16	$43.03	$43.56	$39.97	$40.46	$37.83	3,409,073
2020-10-15	$42.42	$43.31	$42.19	$43.04	$40.24	1,104,413
2020-10-14	$43.44	$44.13	$42.97	$42.98	$40.19	1,543,831
2020-10-13	$43.52	$43.75	$41.60	$43.13	$40.33	3,082,574
2020-10-12	$46.55	$46.63	$43.87	$43.90	$41.05	2,298,472
2020-10-09	$47.41	$47.88	$46.54	$46.55	$43.52	804,198
2020-10-08	$46.49	$47.19	$46.35	$46.95	$43.90	656,870
2020-10-07	$46.34	$47.15	$45.56	$46.00	$43.01	1,099,406
2020-10-06	$47.94	$48.11	$46.38	$46.52	$43.50	884,485
2020-10-05	$47.80	$48.25	$47.47	$48.09	$44.96	930,432
2020-10-02	$45.65	$47.89	$45.65	$47.34	$44.26	742,595
2020-10-01	$45.28	$47.34	$45.20	$47.03	$43.97	1,476,287
2020-09-30	$45.31	$45.60	$44.22	$44.75	$41.84	1,241,699
2020-09-29	$46.43	$46.85	$45.34	$45.35	$42.40	859,864
2020-09-28	$45.59	$46.60	$45.32	$46.30	$43.29	1,152,825
2020-09-25	$42.80	$44.93	$42.75	$44.72	$41.81	1,593,017
2020-09-24	$43.70	$43.85	$42.19	$42.85	$40.06	1,674,031
2020-09-23	$44.34	$45.15	$43.93	$43.93	$41.07	744,994
2020-09-22	$43.90	$44.49	$43.04	$44.33	$41.45	1,435,058
2020-09-21	$43.51	$44.25	$42.79	$43.70	$40.86	1,528,111
2020-09-18	$44.81	$45.06	$44.44	$44.67	$41.77	2,158,941
2020-09-17	$44.70	$45.00	$43.57	$44.47	$41.58	1,371,637
2020-09-16	$45.55	$46.49	$45.21	$45.53	$42.57	1,097,162
2020-09-15	$45.74	$46.19	$44.92	$45.35	$42.40	923,441
2020-09-14	$44.82	$45.60	$44.64	$45.42	$42.47	2,004,198
2020-09-11	$45.31	$45.75	$44.65	$44.73	$41.82	935,524
2020-09-10	$45.61	$46.32	$44.99	$45.01	$42.08	756,966
2020-09-09	$45.00	$45.75	$44.12	$45.33	$42.38	772,509
2020-09-08	$45.29	$45.56	$44.05	$44.64	$41.74	1,318,574
2020-09-04	$46.90	$47.31	$45.47	$46.61	$43.58	704,149
2020-09-03	$48.14	$48.33	$46.13	$46.41	$43.39	1,534,847
2020-09-02	$48.24	$48.63	$47.25	$48.47	$45.32	1,062,676
2020-09-01	$47.06	$48.23	$46.81	$48.17	$45.04	1,090,494
2020-08-31	$46.60	$47.40	$46.60	$46.87	$43.82	790,828
2020-08-28	$47.51	$47.60	$45.80	$46.59	$43.56	968,739
2020-08-27	$46.89	$47.72	$46.86	$47.30	$44.23	908,337
2020-08-26	$45.82	$47.43	$45.75	$46.90	$43.85	1,035,692
2020-08-25	$45.74	$45.87	$44.94	$45.69	$42.72	1,614,350
2020-08-24	$47.07	$47.07	$45.15	$45.56	$42.60	2,183,969
2020-08-21	$46.66	$47.43	$46.66	$47.03	$43.97	547,582
2020-08-20	$47.46	$47.57	$46.40	$46.65	$43.62	945,468
2020-08-19	$48.18	$48.52	$47.66	$47.69	$44.59	804,871
2020-08-18	$48.83	$48.85	$47.85	$47.90	$44.79	839,768
2020-08-17	$47.79	$48.80	$47.47	$48.54	$45.39	1,298,599
2020-08-14	$48.37	$48.55	$47.79	$47.87	$44.31	1,041,431
2020-08-13	$47.96	$48.93	$47.96	$48.49	$44.89	894,097
2020-08-12	$48.18	$49.45	$47.94	$48.10	$44.52	909,473
2020-08-11	$49.23	$49.35	$47.43	$47.77	$44.22	1,747,523
2020-08-10	$48.78	$49.22	$48.27	$48.77	$45.14	1,003,104
2020-08-07	$48.25	$49.29	$48.25	$48.78	$45.15	1,121,964
2020-08-06	$49.24	$49.86	$48.07	$48.58	$44.97	983,602
2020-08-05	$49.24	$50.09	$49.24	$49.39	$45.72	870,676
2020-08-04	$49.33	$49.63	$48.27	$49.06	$45.41	1,358,998
2020-08-03	$49.29	$50.08	$48.52	$49.66	$45.97	1,896,951
2020-07-31	$50.44	$51.03	$48.15	$49.10	$45.45	2,482,652
2020-07-30	$53.63	$53.89	$50.12	$50.54	$46.78	1,667,743
2020-07-29	$52.47	$54.17	$52.33	$54.03	$50.01	905,471
2020-07-28	$51.77	$52.88	$51.59	$52.13	$48.25	626,092
2020-07-27	$52.00	$52.15	$51.25	$52.13	$48.25	717,395
2020-07-24	$52.46	$52.57	$51.69	$52.02	$48.15	394,544
2020-07-23	$53.09	$54.26	$52.27	$52.60	$48.69	802,283
2020-07-22	$53.06	$53.98	$52.87	$53.19	$49.24	517,193
2020-07-21	$52.00	$53.49	$51.65	$53.45	$49.48	1,383,724
2020-07-20	$51.79	$51.98	$51.06	$51.62	$47.78	1,192,877
2020-07-17	$51.42	$52.07	$51.08	$51.82	$47.97	590,351
2020-07-16	$51.60	$51.72	$50.22	$51.22	$47.41	797,953
2020-07-15	$51.51	$52.07	$51.03	$51.85	$48.00	1,047,554
2020-07-14	$49.19	$50.77	$48.98	$50.71	$46.94	843,784
2020-07-13	$50.52	$51.12	$49.13	$49.20	$45.54	1,075,132
2020-07-10	$50.05	$50.14	$48.80	$50.09	$46.37	871,290
2020-07-09	$50.21	$50.21	$47.30	$49.90	$46.19	2,462,000
2020-07-08	$49.06	$50.42	$49.06	$50.35	$46.61	1,372,626
2020-07-07	$49.64	$50.09	$48.93	$49.02	$45.38	1,164,212
2020-07-06	$51.20	$51.60	$50.04	$50.14	$46.41	944,297
2020-07-02	$51.12	$51.30	$49.27	$49.91	$46.20	2,181,994
2020-07-01	$50.24	$51.22	$48.92	$50.16	$46.43	1,367,492
2020-06-30	$47.71	$50.25	$47.71	$49.92	$46.21	2,218,454
2020-06-29	$46.41	$48.07	$45.11	$47.88	$44.32	1,708,821
2020-06-26	$49.05	$49.75	$45.50	$46.24	$42.80	12,955,908
2020-06-25	$48.81	$50.95	$48.49	$49.54	$45.86	2,311,104
2020-06-24	$50.93	$51.47	$48.89	$49.51	$45.83	1,426,405
2020-06-23	$52.29	$52.81	$50.93	$51.31	$47.50	1,603,062
2020-06-22	$52.50	$52.87	$51.05	$51.67	$47.83	1,698,446
2020-06-19	$55.37	$55.39	$52.80	$53.08	$49.13	1,798,195
2020-06-18	$52.61	$54.95	$52.15	$54.33	$50.29	1,680,437
2020-06-17	$52.95	$53.34	$52.46	$53.02	$49.08	1,454,699
2020-06-16	$53.34	$53.61	$51.93	$52.97	$49.03	2,017,165
2020-06-15	$47.89	$51.84	$47.60	$51.29	$47.48	1,861,556
2020-06-12	$48.99	$49.55	$47.08	$49.22	$45.56	2,120,107
2020-06-11	$48.06	$48.88	$47.03	$47.07	$43.57	1,979,911
2020-06-10	$52.03	$52.08	$50.55	$50.82	$47.04	1,339,708
2020-06-09	$51.63	$52.66	$50.73	$52.07	$48.20	1,184,495
2020-06-08	$53.94	$53.94	$51.94	$52.82	$48.89	2,027,040
2020-06-05	$52.28	$54.85	$52.17	$53.15	$49.20	2,895,848
2020-06-04	$51.17	$51.35	$49.77	$51.32	$47.50	1,393,938
2020-06-03	$50.00	$51.68	$49.84	$51.60	$47.76	1,868,257
2020-06-02	$48.74	$49.83	$47.88	$49.83	$46.13	2,125,090
2020-06-01	$47.39	$48.89	$47.28	$48.25	$44.66	1,792,967
2020-05-29	$47.22	$48.43	$46.86	$47.60	$44.06	9,712,126
2020-05-28	$48.19	$48.94	$47.02	$47.20	$43.69	2,103,658
2020-05-27	$48.79	$49.07	$47.11	$47.68	$44.14	1,678,734
2020-05-26	$46.56	$47.96	$46.15	$47.61	$44.07	1,887,998
2020-05-22	$44.86	$45.57	$44.71	$45.21	$41.85	1,493,416
2020-05-21	$45.19	$45.64	$43.84	$44.96	$41.62	1,117,337
2020-05-20	$44.50	$45.53	$44.02	$44.99	$41.65	1,075,099
2020-05-19	$43.53	$44.34	$43.21	$43.25	$40.03	1,415,473
2020-05-18	$42.31	$44.20	$42.31	$43.51	$40.28	1,491,462
2020-05-15	$40.20	$40.93	$39.81	$40.69	$37.67	1,274,947
2020-05-14	$40.00	$41.77	$39.56	$41.77	$38.27	2,116,320
2020-05-13	$43.63	$43.89	$40.51	$41.66	$38.17	2,985,175
2020-05-12	$45.33	$45.56	$44.15	$44.16	$40.46	3,232,436
2020-05-11	$43.78	$45.32	$43.12	$45.08	$41.30	3,816,242
2020-05-08	$43.59	$44.17	$43.07	$43.93	$40.25	1,758,176
2020-05-07	$42.02	$43.11	$41.87	$43.00	$39.40	1,539,272
2020-05-06	$41.32	$42.09	$40.71	$41.68	$38.19	1,894,801
2020-05-05	$40.51	$42.09	$40.20	$40.90	$37.47	2,551,446
2020-05-04	$38.80	$40.21	$37.76	$39.95	$36.60	2,605,472
2020-05-01	$37.09	$40.29	$35.02	$39.56	$36.25	4,025,007
2020-04-30	$42.15	$42.15	$40.10	$40.49	$37.10	2,496,477
2020-04-29	$42.02	$43.38	$41.35	$42.98	$39.38	1,754,668
2020-04-28	$42.62	$42.73	$40.31	$40.62	$37.22	2,612,181
2020-04-27	$39.39	$41.94	$39.39	$41.38	$37.91	2,232,461
2020-04-24	$38.56	$39.01	$37.73	$38.94	$35.68	861,329
2020-04-23	$36.48	$39.17	$36.21	$38.05	$34.86	1,884,329
2020-04-22	$36.60	$36.94	$35.85	$36.12	$33.09	1,888,667
2020-04-21	$36.18	$36.67	$34.85	$35.50	$32.53	1,914,832
2020-04-20	$37.50	$38.47	$37.04	$37.27	$34.15	1,845,435
2020-04-17	$37.96	$39.09	$37.75	$38.87	$35.61	1,976,056
2020-04-16	$34.18	$36.52	$33.66	$36.33	$33.29	1,408,107
2020-04-15	$35.00	$36.02	$33.83	$34.02	$31.17	2,218,574
2020-04-14	$37.70	$39.00	$36.01	$36.36	$33.31	2,563,257
2020-04-13	$38.61	$38.77	$34.93	$36.13	$33.10	3,220,707
2020-04-09	$38.99	$40.90	$38.04	$39.16	$35.88	3,831,924
2020-04-08	$35.59	$37.92	$35.05	$37.27	$34.15	2,864,433
2020-04-07	$38.83	$38.86	$34.77	$35.08	$32.14	2,998,400
2020-04-06	$33.40	$36.76	$33.40	$35.92	$32.91	4,102,999
2020-04-03	$30.96	$32.87	$30.16	$31.92	$29.25	1,773,200
2020-04-02	$29.62	$31.95	$29.29	$30.97	$28.37	1,534,838
2020-04-01	$31.66	$31.66	$29.58	$29.96	$27.45	2,955,919
2020-03-31	$35.08	$35.62	$33.11	$33.50	$30.69	1,496,965
2020-03-30	$35.25	$36.24	$33.22	$35.45	$32.48	1,831,669
2020-03-27	$35.81	$36.40	$33.90	$35.46	$32.49	2,305,518
2020-03-26	$35.20	$39.75	$35.08	$37.70	$34.54	4,341,164
2020-03-25	$29.48	$36.79	$29.09	$34.69	$31.78	6,998,029
2020-03-24	$25.56	$28.83	$25.41	$27.48	$25.18	5,971,856
2020-03-23	$25.91	$27.46	$23.50	$23.80	$21.81	4,032,269
2020-03-20	$30.70	$30.92	$25.90	$26.84	$24.59	4,638,437
2020-03-19	$29.75	$32.27	$25.75	$29.89	$27.39	4,287,953
2020-03-18	$29.09	$31.08	$19.46	$30.00	$27.49	8,309,812
2020-03-17	$31.59	$32.91	$29.00	$31.20	$28.59	5,416,147
2020-03-16	$30.00	$34.39	$28.16	$31.15	$28.54	4,739,310
2020-03-13	$32.23	$36.34	$30.48	$35.95	$32.94	4,319,482
2020-03-12	$30.80	$32.38	$29.50	$30.10	$27.58	5,056,635
2020-03-11	$34.02	$35.57	$33.05	$33.92	$31.08	3,793,205
2020-03-10	$36.18	$36.77	$32.56	$35.44	$32.47	3,700,196
2020-03-09	$36.27	$37.29	$33.85	$34.06	$31.21	4,770,339
2020-03-06	$41.07	$41.50	$38.78	$40.50	$37.11	3,942,241
2020-03-05	$41.98	$43.21	$41.54	$42.74	$39.16	4,115,216
2020-03-04	$43.73	$43.98	$42.46	$42.94	$39.34	2,476,042
2020-03-03	$43.53	$44.13	$41.86	$42.81	$39.22	2,118,666
2020-03-02	$41.85	$43.53	$41.36	$43.39	$39.75	3,216,321
2020-02-28	$40.90	$41.88	$39.78	$41.66	$38.17	4,728,935
2020-02-27	$42.22	$43.94	$40.96	$42.31	$38.76	2,831,770
2020-02-26	$43.07	$43.66	$42.65	$43.20	$39.58	1,862,318
2020-02-25	$45.24	$45.37	$43.06	$43.17	$39.55	1,978,272
2020-02-24	$44.06	$45.24	$43.60	$44.92	$41.16	2,473,310
2020-02-21	$46.40	$46.55	$45.67	$45.69	$41.86	2,031,540
2020-02-20	$46.57	$46.92	$45.73	$46.45	$42.56	1,256,900
2020-02-19	$46.25	$46.84	$45.85	$46.57	$42.67	1,636,485
2020-02-18	$45.53	$45.99	$45.43	$45.67	$41.84	1,500,723
2020-02-14	$46.00	$46.10	$45.54	$45.71	$41.88	1,524,402
2020-02-13	$46.37	$46.39	$44.85	$45.79	$41.95	2,661,998
2020-02-12	$46.96	$47.05	$46.05	$46.34	$42.46	1,237,334
2020-02-11	$46.94	$47.37	$46.53	$46.84	$42.91	1,409,538
2020-02-10	$46.49	$46.70	$45.71	$46.62	$42.71	2,037,666
2020-02-07	$47.10	$47.49	$46.75	$47.36	$42.58	2,052,141
2020-02-06	$48.36	$48.38	$46.76	$47.05	$42.30	2,291,429
2020-02-05	$47.85	$48.09	$47.01	$47.96	$43.12	1,655,512
2020-02-04	$46.62	$48.05	$46.62	$47.06	$42.31	1,985,496
2020-02-03	$47.78	$47.92	$45.49	$45.94	$41.30	3,254,094
2020-01-31	$46.00	$48.01	$45.28	$47.32	$42.54	4,165,509
2020-01-30	$51.40	$52.67	$46.47	$46.63	$41.92	8,451,795
2020-01-29	$51.02	$51.78	$50.74	$51.16	$45.99	2,627,191
2020-01-28	$50.20	$51.28	$49.87	$50.75	$45.63	1,404,055
2020-01-27	$49.46	$50.22	$48.43	$49.85	$44.82	1,758,660
2020-01-24	$52.14	$52.42	$50.73	$51.01	$45.86	1,479,190
2020-01-23	$51.89	$52.29	$51.59	$52.14	$46.88	1,950,814
2020-01-22	$51.09	$52.01	$51.06	$52.01	$46.76	1,543,493
2020-01-21	$50.09	$51.29	$49.85	$50.76	$45.64	1,545,603
2020-01-17	$49.41	$50.70	$49.16	$50.36	$45.28	2,642,482
2020-01-16	$49.11	$49.70	$48.89	$49.08	$44.12	2,973,575
2020-01-15	$49.05	$49.65	$48.74	$48.81	$43.88	1,243,390
2020-01-14	$49.94	$50.26	$48.96	$48.97	$44.03	1,956,537
2020-01-13	$49.26	$50.19	$49.01	$50.11	$45.05	1,726,918
2020-01-10	$50.00	$50.35	$49.70	$49.87	$44.84	1,527,303
2020-01-09	$48.95	$50.01	$48.72	$49.81	$44.78	2,987,219
2020-01-08	$47.67	$48.73	$47.25	$48.65	$43.74	1,499,006
2020-01-07	$47.48	$47.77	$47.02	$47.63	$42.82	677,383
2020-01-06	$46.73	$47.62	$46.33	$47.58	$42.78	1,374,420
2020-01-03	$47.15	$47.39	$46.87	$47.31	$42.53	1,026,526
2020-01-02	$47.83	$48.08	$47.47	$47.66	$42.85	1,376,396
2019-12-31	$47.54	$47.85	$47.31	$47.71	$42.89	1,220,163
2019-12-30	$48.10	$48.19	$47.42	$47.70	$42.88	901,126
2019-12-27	$47.91	$48.34	$47.88	$48.07	$43.22	607,214
2019-12-26	$47.81	$48.00	$47.46	$47.88	$43.05	598,095
2019-12-24	$47.30	$47.84	$47.14	$47.70	$42.88	326,097
2019-12-23	$48.31	$48.46	$47.31	$47.31	$42.53	2,267,114
2019-12-20	$47.85	$48.80	$47.56	$48.25	$43.38	12,432,232
2019-12-19	$46.93	$48.28	$46.80	$47.72	$42.90	2,390,590
2019-12-18	$46.47	$47.06	$46.11	$46.81	$42.08	1,900,384
2019-12-17	$46.50	$46.80	$46.07	$46.39	$41.71	2,741,015
2019-12-16	$44.70	$46.90	$44.65	$46.48	$41.79	5,475,506
2019-12-13	$44.46	$44.51	$43.68	$44.41	$39.93	874,652
2019-12-12	$44.33	$45.01	$43.94	$44.47	$39.98	1,144,085
2019-12-11	$44.40	$45.16	$44.35	$44.96	$40.42	1,251,734
2019-12-10	$43.80	$44.60	$43.70	$44.29	$39.82	2,097,650
2019-12-09	$44.52	$44.79	$43.66	$43.83	$39.40	1,691,013
2019-12-06	$44.93	$45.28	$44.56	$44.65	$40.14	2,631,182
2019-12-05	$43.96	$44.60	$43.76	$44.54	$40.04	2,311,294
2019-12-04	$43.40	$44.17	$43.20	$43.74	$39.32	1,226,323
2019-12-03	$42.69	$42.88	$42.00	$42.82	$38.50	2,131,090
2019-12-02	$43.97	$43.98	$42.33	$43.08	$38.73	1,984,749
2019-11-29	$44.06	$44.37	$43.70	$43.80	$39.38	413,100
2019-11-27	$43.37	$44.21	$43.11	$44.20	$39.74	1,448,252
2019-11-26	$42.85	$43.55	$42.80	$43.26	$38.89	3,095,218
2019-11-25	$42.67	$43.23	$42.28	$43.23	$38.87	1,013,415
2019-11-22	$42.51	$42.79	$42.03	$42.44	$38.16	567,212
2019-11-21	$42.84	$43.02	$42.30	$42.37	$38.09	674,857
2019-11-20	$42.68	$43.39	$42.48	$42.83	$38.51	1,836,968
2019-11-19	$43.44	$43.50	$42.61	$42.82	$38.50	1,353,998
2019-11-18	$44.00	$44.00	$43.24	$43.70	$38.83	1,600,180
2019-11-15	$43.95	$44.13	$43.73	$43.93	$39.04	759,683
2019-11-14	$43.20	$43.86	$43.00	$43.70	$38.83	1,771,505
2019-11-13	$42.77	$43.23	$42.23	$43.17	$38.36	3,129,165
2019-11-12	$42.51	$43.13	$42.06	$42.90	$38.12	1,774,309
2019-11-11	$42.10	$42.51	$41.81	$42.43	$37.71	1,649,649
2019-11-08	$42.20	$42.77	$41.82	$42.27	$37.56	2,238,351
2019-11-07	$44.00	$44.06	$42.39	$42.57	$37.83	2,089,050
2019-11-06	$43.83	$43.94	$42.57	$42.87	$38.10	1,639,336
2019-11-05	$43.98	$44.18	$43.29	$43.71	$38.84	1,556,428
2019-11-04	$43.56	$44.18	$43.01	$43.72	$38.85	2,486,907
2019-11-01	$41.43	$43.56	$41.00	$43.25	$38.43	2,596,558
2019-10-31	$40.20	$41.53	$39.94	$41.16	$36.58	2,138,711
2019-10-30	$41.30	$41.67	$40.70	$41.00	$36.44	2,135,683
2019-10-29	$41.00	$41.80	$41.00	$41.22	$36.63	1,024,758
2019-10-28	$41.39	$41.66	$40.00	$41.25	$36.66	2,662,076
2019-10-25	$41.14	$41.53	$40.79	$41.21	$36.62	1,033,849
2019-10-24	$41.29	$42.06	$40.85	$41.16	$36.58	2,595,218
2019-10-23	$39.88	$41.42	$39.88	$41.28	$36.68	2,472,667
2019-10-22	$40.12	$40.44	$39.79	$39.82	$35.39	898,322
2019-10-21	$40.09	$40.36	$39.73	$39.97	$35.52	2,028,333
2019-10-18	$39.93	$40.14	$39.64	$39.97	$35.52	983,875
2019-10-17	$39.62	$40.19	$39.47	$40.03	$35.57	1,078,063
2019-10-16	$39.40	$39.52	$38.73	$39.45	$35.06	1,139,192
2019-10-15	$38.87	$39.56	$38.83	$39.40	$35.01	1,419,032
2019-10-14	$38.60	$38.90	$38.26	$38.67	$34.36	5,448,498
2019-10-11	$39.50	$39.84	$38.71	$38.72	$34.41	1,655,317
2019-10-10	$38.61	$39.04	$38.54	$38.93	$34.60	972,586
2019-10-09	$38.11	$38.90	$37.20	$38.69	$34.38	1,249,836
2019-10-08	$37.72	$38.41	$37.38	$37.85	$33.64	2,355,559
2019-10-07	$37.50	$38.36	$37.21	$37.99	$33.76	2,388,132
2019-10-04	$36.98	$38.12	$36.98	$37.59	$33.40	2,808,121
2019-10-03	$35.64	$37.68	$35.57	$36.88	$32.77	3,484,860
2019-10-02	$36.77	$36.99	$35.00	$35.71	$31.73	3,283,981
2019-10-01	$38.19	$38.40	$36.99	$37.08	$32.95	1,697,230
2019-09-30	$38.89	$38.94	$37.80	$37.82	$33.61	2,127,619
2019-09-27	$40.68	$40.89	$38.48	$38.88	$34.55	3,230,655
2019-09-26	$40.30	$40.64	$40.07	$40.55	$36.04	1,491,579
2019-09-25	$39.91	$40.61	$39.54	$40.36	$35.87	1,854,363
2019-09-24	$40.15	$41.04	$39.90	$40.20	$35.72	5,315,534
2019-09-23	$39.78	$40.23	$39.39	$40.13	$35.66	4,282,355
2019-09-20	$40.85	$41.25	$39.76	$40.06	$35.60	6,852,319
2019-09-19	$40.71	$41.07	$40.62	$40.88	$36.33	5,499,828
2019-09-18	$40.50	$41.08	$40.03	$40.70	$36.17	4,887,229
2019-09-17	$40.48	$41.01	$40.33	$40.63	$36.11	1,865,884
2019-09-16	$39.94	$40.79	$39.58	$40.56	$36.04	2,716,517
2019-09-13	$40.85	$40.86	$40.00	$40.18	$35.71	2,265,698
2019-09-12	$40.86	$41.51	$40.21	$40.58	$36.06	3,321,899
2019-09-11	$39.80	$40.52	$39.65	$40.30	$35.81	3,960,842
2019-09-10	$40.80	$41.79	$39.42	$39.73	$35.31	3,379,315
2019-09-09	$40.79	$41.05	$40.10	$40.96	$36.40	4,438,133
2019-09-06	$40.95	$40.98	$39.97	$40.68	$36.15	6,492,308
2019-09-05	$40.49	$41.31	$39.51	$40.95	$36.39	13,893,903
2019-09-04	$37.52	$39.09	$37.45	$38.86	$34.53	3,717,243
2019-09-03	$37.41	$37.65	$35.91	$36.90	$32.79	2,023,267
2019-08-30	$37.81	$38.12	$37.23	$37.73	$33.53	887,109
2019-08-29	$37.35	$38.09	$37.24	$37.44	$33.27	1,367,216
2019-08-28	$36.48	$37.30	$36.28	$37.11	$32.98	1,428,558
2019-08-27	$36.46	$37.16	$36.36	$36.60	$32.53	2,162,886
2019-08-26	$36.35	$36.49	$35.65	$36.29	$32.25	1,874,984
2019-08-23	$36.46	$36.71	$35.58	$35.75	$31.77	2,085,106
2019-08-22	$35.80	$37.24	$35.76	$36.56	$32.49	3,399,769
2019-08-21	$35.10	$35.82	$34.88	$35.55	$31.59	2,244,237
2019-08-20	$33.72	$35.01	$33.50	$34.80	$30.93	3,080,513
2019-08-19	$33.00	$34.49	$31.05	$33.66	$29.91	3,994,062
2019-08-16	$31.32	$32.59	$31.29	$32.00	$28.44	1,630,151
2019-08-15	$31.68	$31.96	$31.05	$31.11	$27.65	1,492,953
2019-08-14	$32.89	$33.02	$31.79	$32.12	$28.09	1,920,545
2019-08-13	$32.89	$34.44	$32.77	$33.59	$29.38	1,564,231
2019-08-12	$32.53	$33.11	$32.08	$33.07	$28.92	789,331
2019-08-09	$34.00	$34.00	$32.48	$32.84	$28.72	1,451,832
2019-08-08	$34.01	$34.94	$33.59	$34.00	$29.74	2,286,953
2019-08-07	$32.45	$34.07	$31.77	$33.88	$29.63	1,981,410
2019-08-06	$31.78	$33.43	$31.78	$33.26	$29.09	1,982,254
2019-08-05	$31.40	$31.61	$30.06	$31.43	$27.49	2,142,925
2019-08-02	$31.69	$31.69	$30.51	$31.53	$27.58	2,071,436
2019-08-01	$33.16	$33.77	$31.50	$31.65	$27.68	4,376,681
2019-07-31	$34.95	$35.49	$32.70	$33.00	$28.86	4,031,991
2019-07-30	$35.08	$35.19	$34.24	$35.05	$30.65	1,429,781
2019-07-29	$36.10	$36.10	$34.87	$35.32	$30.89	1,220,067
2019-07-26	$36.02	$36.43	$35.79	$36.14	$31.61	1,285,362
2019-07-25	$36.24	$36.25	$35.57	$36.05	$31.53	740,136
2019-07-24	$34.94	$36.11	$34.94	$36.10	$31.57	1,328,005
2019-07-23	$35.25	$35.29	$34.53	$35.17	$30.76	1,016,693
2019-07-22	$34.25	$35.15	$33.79	$35.15	$30.74	1,420,276
2019-07-19	$34.27	$35.12	$34.08	$34.23	$29.94	1,203,398
2019-07-18	$34.89	$35.02	$33.53	$34.25	$29.96	2,876,047
2019-07-17	$35.32	$35.42	$34.64	$34.94	$30.56	1,033,344
2019-07-16	$35.42	$35.87	$35.25	$35.58	$31.12	1,256,501
2019-07-15	$35.82	$35.94	$35.35	$35.38	$30.94	870,256
2019-07-12	$35.87	$36.17	$35.49	$35.81	$31.32	915,567
2019-07-11	$36.00	$36.41	$35.48	$35.86	$31.36	3,227,461
2019-07-10	$36.00	$36.00	$35.11	$35.86	$31.36	1,580,426
2019-07-09	$34.87	$35.87	$34.72	$35.75	$31.27	1,708,060
2019-07-08	$35.40	$35.42	$34.62	$35.15	$30.74	1,228,860
2019-07-05	$35.06	$36.00	$34.94	$35.78	$31.29	933,190
2019-07-03	$35.71	$35.90	$35.24	$35.66	$31.19	1,487,483
2019-07-02	$35.25	$36.17	$35.01	$35.69	$31.21	2,594,724
2019-07-01	$34.66	$35.29	$34.40	$35.28	$30.86	2,144,754
2019-06-28	$34.35	$34.42	$33.75	$34.30	$30.00	1,944,662
2019-06-27	$33.51	$34.48	$33.51	$34.25	$29.96	1,250,493
2019-06-26	$33.60	$33.68	$33.09	$33.52	$29.32	1,713,581
2019-06-25	$33.30	$33.72	$32.91	$33.37	$29.19	1,259,180
2019-06-24	$34.06	$34.25	$32.94	$33.32	$29.14	1,272,529
2019-06-21	$34.15	$34.38	$33.94	$34.02	$29.75	698,565
2019-06-20	$34.46	$34.89	$34.00	$34.18	$29.89	1,442,311
2019-06-19	$33.74	$34.16	$33.73	$34.12	$29.84	1,036,464
2019-06-18	$33.50	$34.10	$33.37	$33.46	$29.26	1,343,065
2019-06-17	$33.42	$34.14	$33.10	$33.26	$29.09	1,647,407
2019-06-14	$33.45	$33.45	$33.03	$33.36	$29.18	653,973
2019-06-13	$32.87	$33.50	$32.87	$33.35	$29.17	826,897
2019-06-12	$32.89	$32.96	$32.47	$32.77	$28.66	625,409
2019-06-11	$33.16	$33.16	$32.76	$32.95	$28.82	483,572
2019-06-10	$32.99	$33.49	$32.71	$32.86	$28.74	1,252,660
2019-06-07	$32.14	$33.13	$32.14	$32.65	$28.56	1,876,442
2019-06-06	$31.60	$32.13	$31.37	$31.84	$27.85	996,783
2019-06-05	$31.00	$31.54	$30.56	$31.53	$27.58	958,020
2019-06-04	$30.39	$30.92	$30.14	$30.88	$27.01	770,821
2019-06-03	$29.42	$30.03	$29.13	$29.92	$26.17	1,029,372
2019-05-31	$30.32	$30.51	$29.38	$29.41	$25.72	1,468,938
2019-05-30	$30.73	$31.03	$30.59	$30.66	$26.82	595,923
2019-05-29	$31.00	$31.00	$30.47	$30.65	$26.81	609,583
2019-05-28	$31.81	$31.96	$31.07	$31.07	$27.17	513,644
2019-05-24	$32.14	$32.26	$31.55	$31.81	$27.82	960,094
2019-05-23	$32.53	$32.77	$31.90	$31.94	$27.93	972,637
2019-05-22	$32.76	$33.28	$32.70	$32.88	$28.76	1,045,553
2019-05-21	$32.93	$33.20	$32.57	$32.88	$28.76	1,291,182
2019-05-20	$32.16	$32.54	$31.95	$32.13	$28.10	898,210
2019-05-17	$32.86	$33.17	$32.76	$32.79	$28.27	1,368,474
2019-05-16	$32.64	$33.35	$32.46	$33.16	$28.59	1,285,798
2019-05-15	$32.46	$33.10	$32.20	$32.77	$28.26	793,978
2019-05-14	$31.89	$32.80	$31.71	$32.70	$28.20	2,385,302
2019-05-13	$32.05	$32.40	$31.50	$31.55	$27.20	1,186,102
2019-05-10	$32.32	$33.05	$32.15	$32.79	$28.27	711,864
2019-05-09	$32.06	$32.58	$31.63	$32.46	$27.99	894,049
2019-05-08	$31.96	$32.69	$31.90	$32.49	$28.01	1,081,059
2019-05-07	$32.41	$32.60	$31.76	$31.90	$27.51	1,387,351
2019-05-06	$32.65	$32.94	$32.17	$32.77	$28.26	971,430
2019-05-03	$33.25	$33.65	$33.11	$33.38	$28.78	1,557,508
2019-05-02	$33.76	$34.23	$32.94	$33.04	$28.49	3,016,711
2019-05-01	$32.89	$33.29	$32.49	$32.78	$28.26	2,805,763
2019-04-30	$33.13	$33.26	$32.60	$32.69	$28.19	658,032
2019-04-29	$32.85	$33.43	$32.60	$33.17	$28.60	968,240
2019-04-26	$32.21	$32.97	$32.20	$32.89	$28.36	507,170
2019-04-25	$32.45	$32.61	$32.14	$32.39	$27.93	359,368
2019-04-24	$32.33	$32.66	$32.05	$32.42	$27.95	599,260
2019-04-23	$32.64	$32.99	$32.00	$32.33	$27.88	2,242,111
2019-04-22	$31.60	$32.68	$31.56	$32.41	$27.95	2,321,269
2019-04-18	$31.06	$31.80	$30.97	$31.65	$27.29	2,867,030
2019-04-17	$29.66	$30.06	$29.66	$29.95	$25.82	852,251
2019-04-16	$29.04	$29.83	$28.96	$29.66	$25.57	1,345,378
2019-04-15	$29.09	$29.24	$28.88	$28.98	$24.99	459,993
2019-04-12	$28.84	$29.25	$28.74	$29.15	$25.13	559,900
2019-04-11	$28.69	$28.82	$28.51	$28.68	$24.73	411,261
2019-04-10	$28.12	$28.70	$28.12	$28.65	$24.70	524,255
2019-04-09	$28.40	$28.44	$28.10	$28.12	$24.25	570,321
2019-04-08	$28.35	$28.73	$28.30	$28.52	$24.59	893,414
2019-04-05	$28.43	$28.66	$28.38	$28.60	$24.66	426,307
2019-04-04	$28.50	$29.04	$28.30	$28.41	$24.50	576,107
2019-04-03	$28.50	$28.88	$28.40	$28.68	$24.73	602,526
2019-04-02	$28.62	$28.66	$28.26	$28.32	$24.42	529,187
2019-04-01	$28.50	$28.85	$28.27	$28.65	$24.70	528,765
2019-03-29	$28.19	$28.37	$27.96	$28.25	$24.36	610,022
2019-03-28	$27.85	$28.38	$27.85	$28.00	$24.14	519,611
2019-03-27	$28.45	$29.00	$27.87	$27.90	$24.06	682,906
2019-03-26	$28.24	$28.31	$27.95	$28.31	$24.41	586,702
2019-03-25	$27.95	$28.17	$27.69	$27.93	$24.08	667,523
2019-03-22	$29.29	$29.42	$27.98	$28.00	$24.14	805,015
2019-03-21	$28.66	$29.82	$28.66	$29.59	$25.51	1,153,412
2019-03-20	$29.59	$29.59	$28.74	$28.81	$24.84	971,257
2019-03-19	$29.96	$30.07	$29.20	$29.26	$25.23	491,215
2019-03-18	$29.06	$29.91	$29.06	$29.78	$25.68	728,254
2019-03-15	$29.00	$29.24	$28.96	$29.11	$25.10	542,819
2019-03-14	$28.86	$29.11	$28.82	$28.94	$24.95	402,487
2019-03-13	$28.48	$28.98	$28.45	$28.81	$24.84	464,972
2019-03-12	$28.65	$28.73	$28.25	$28.34	$24.44	468,874
2019-03-11	$28.12	$28.69	$28.02	$28.58	$24.64	395,351
2019-03-08	$28.23	$28.33	$27.86	$27.99	$24.13	299,033
2019-03-07	$28.75	$28.91	$28.22	$28.53	$24.60	711,825
2019-03-06	$29.10	$29.18	$28.83	$28.93	$24.95	359,037
2019-03-05	$29.14	$29.28	$28.82	$29.06	$25.06	478,988
2019-03-04	$29.35	$29.65	$29.03	$29.34	$25.30	706,441
2019-03-01	$29.49	$29.98	$29.24	$29.24	$25.21	1,017,921
2019-02-28	$29.34	$29.44	$29.06	$29.30	$25.26	759,724
2019-02-27	$29.10	$29.36	$28.78	$29.35	$25.31	564,706
2019-02-26	$29.05	$29.22	$28.80	$28.99	$25.00	867,269
2019-02-25	$29.15	$29.30	$28.96	$29.06	$25.06	1,236,523
2019-02-22	$29.04	$29.47	$28.92	$29.16	$25.14	599,743
2019-02-21	$29.40	$29.52	$28.90	$29.10	$25.09	298,530
2019-02-20	$29.37	$29.65	$29.29	$29.44	$25.39	697,533
2019-02-19	$30.28	$30.32	$29.77	$30.08	$25.45	640,458
2019-02-15	$29.86	$30.62	$29.86	$30.24	$25.59	903,408
2019-02-14	$29.74	$30.39	$29.74	$29.85	$25.26	853,484
2019-02-13	$30.30	$30.47	$30.14	$30.14	$25.50	502,399
2019-02-12	$29.71	$30.34	$29.67	$30.20	$25.55	1,540,599
2019-02-11	$29.91	$30.00	$29.61	$29.69	$25.12	787,341
2019-02-08	$29.88	$30.01	$29.48	$29.83	$25.24	570,782
2019-02-07	$30.25	$30.36	$29.08	$30.01	$25.39	1,093,441
2019-02-06	$30.57	$30.66	$30.25	$30.31	$25.65	623,250
2019-02-05	$30.44	$30.66	$30.03	$30.61	$25.90	939,320
2019-02-04	$29.32	$30.49	$29.21	$30.36	$25.69	854,086
2019-02-01	$29.43	$30.00	$29.08	$29.35	$24.84	739,322
2019-01-31	$28.00	$29.36	$27.65	$29.28	$24.78	1,199,218
2019-01-30	$27.86	$27.86	$27.13	$27.68	$23.42	721,964
2019-01-29	$27.70	$28.00	$27.60	$27.69	$23.43	294,093
2019-01-28	$27.63	$28.05	$27.47	$27.73	$23.46	229,836
2019-01-25	$27.45	$28.24	$27.30	$27.91	$23.62	558,527
2019-01-24	$27.38	$27.61	$27.06	$27.20	$23.02	427,838
2019-01-23	$27.16	$27.58	$26.95	$27.26	$23.07	958,144
2019-01-22	$28.49	$28.49	$26.94	$27.14	$22.96	1,213,696
2019-01-18	$28.23	$29.10	$27.80	$28.55	$24.16	1,205,914
2019-01-17	$27.40	$27.95	$27.11	$27.88	$23.59	654,147
2019-01-16	$27.49	$28.22	$27.49	$27.60	$23.35	745,734
2019-01-15	$26.69	$27.72	$26.58	$27.30	$23.10	938,227
2019-01-14	$26.01	$26.77	$25.75	$26.73	$22.62	2,279,786
2019-01-11	$26.48	$26.53	$26.07	$26.35	$22.30	1,327,254
2019-01-10	$26.82	$26.82	$26.50	$26.50	$22.42	1,027,492
2019-01-09	$26.81	$26.99	$26.49	$26.91	$22.77	942,570
2019-01-08	$26.69	$26.96	$26.19	$26.76	$22.64	625,593
2019-01-07	$25.47	$26.34	$25.02	$26.26	$22.22	945,845
2019-01-04	$24.10	$25.45	$24.10	$25.37	$21.47	655,785
2019-01-03	$24.72	$24.85	$23.79	$23.88	$20.21	788,740
2019-01-02	$23.99	$25.06	$23.96	$24.82	$21.00	515,493
2018-12-31	$24.26	$24.61	$23.78	$24.54	$20.76	1,329,487
2018-12-28	$24.50	$24.87	$24.00	$24.16	$20.44	2,219,841
2018-12-27	$24.03	$24.46	$23.68	$24.46	$20.70	1,248,890
2018-12-26	$23.73	$24.50	$23.06	$24.48	$20.71	1,791,090
2018-12-24	$23.17	$24.12	$23.07	$23.75	$20.10	848,217
2018-12-21	$22.84	$24.53	$22.84	$23.75	$20.10	2,647,325
2018-12-20	$23.27	$23.55	$22.63	$22.88	$19.36	1,213,063
2018-12-19	$23.99	$24.57	$23.15	$23.41	$19.81	1,333,943
2018-12-18	$24.20	$24.81	$23.99	$24.00	$20.31	1,482,118
2018-12-17	$24.26	$24.50	$23.89	$24.01	$20.32	1,770,336
2018-12-14	$24.80	$24.91	$23.99	$24.28	$20.54	972,404
2018-12-13	$25.50	$25.62	$24.85	$24.97	$21.13	1,485,836
2018-12-12	$25.22	$25.66	$24.93	$25.38	$21.48	1,016,496
2018-12-11	$25.82	$26.25	$24.59	$24.86	$21.04	1,359,239
2018-12-10	$26.04	$26.44	$25.32	$25.37	$21.47	1,394,031
2018-12-07	$26.75	$27.04	$26.07	$26.09	$22.08	731,442
2018-12-06	$26.02	$26.78	$25.65	$26.74	$22.63	1,545,081
2018-12-04	$28.57	$28.63	$26.24	$26.45	$22.38	1,244,924
2018-12-03	$28.89	$28.94	$28.42	$28.66	$24.25	871,421
2018-11-30	$28.61	$28.77	$28.03	$28.19	$23.85	512,424
2018-11-29	$28.32	$28.70	$27.97	$28.59	$24.19	881,141
2018-11-28	$28.12	$28.60	$27.53	$28.35	$23.99	1,326,154
2018-11-27	$28.66	$28.83	$27.96	$28.11	$23.79	497,653
2018-11-26	$28.87	$29.47	$28.70	$28.88	$24.44	1,112,731
2018-11-23	$27.68	$28.76	$27.38	$28.70	$24.28	432,369
2018-11-21	$26.39	$28.02	$26.39	$28.00	$23.69	1,171,241
2018-11-20	$26.23	$27.03	$25.85	$26.19	$22.16	2,962,077
2018-11-19	$27.63	$27.84	$26.30	$26.59	$22.50	1,607,724
2018-11-16	$28.13	$28.26	$27.90	$28.15	$23.41	1,759,909
2018-11-15	$28.24	$28.55	$27.85	$28.26	$23.51	1,194,714
2018-11-14	$29.12	$29.33	$28.02	$28.24	$23.49	1,199,257
2018-11-13	$29.44	$29.81	$28.94	$29.07	$24.18	1,628,319
2018-11-12	$30.50	$30.75	$29.37	$29.45	$24.50	924,210
2018-11-09	$31.48	$31.68	$30.48	$30.59	$25.44	603,717
2018-11-08	$31.67	$32.18	$31.34	$31.76	$26.42	681,745
2018-11-07	$30.92	$31.77	$30.80	$31.75	$26.41	677,051
2018-11-06	$30.07	$30.68	$30.07	$30.62	$25.47	329,352
2018-11-05	$29.57	$30.32	$29.43	$30.04	$24.99	531,961
2018-11-02	$30.90	$31.36	$29.51	$29.56	$24.59	1,255,552
2018-11-01	$29.65	$30.67	$29.31	$30.59	$25.44	1,060,357
2018-10-31	$30.30	$30.36	$28.35	$29.42	$24.47	2,571,777
2018-10-30	$29.49	$30.20	$29.37	$29.92	$24.89	1,044,299
2018-10-29	$30.85	$31.10	$29.31	$29.53	$24.56	1,608,488
2018-10-26	$29.35	$30.52	$29.01	$30.31	$25.21	1,614,685
2018-10-25	$28.72	$30.29	$28.56	$29.86	$24.84	1,517,874
2018-10-24	$29.46	$29.49	$28.02	$28.35	$23.58	1,669,282
2018-10-23	$29.06	$29.53	$28.03	$29.47	$24.51	2,188,481
2018-10-22	$29.77	$29.79	$29.38	$29.49	$24.53	1,521,123
2018-10-19	$30.47	$30.47	$29.34	$29.49	$24.53	1,861,789
2018-10-18	$31.53	$31.61	$30.26	$30.37	$25.26	1,045,417
2018-10-17	$31.75	$32.00	$31.42	$31.68	$26.35	751,547
2018-10-16	$31.42	$31.87	$31.21	$31.74	$26.40	831,366
2018-10-15	$30.95	$31.50	$30.63	$31.15	$25.91	784,731
2018-10-12	$31.29	$31.57	$30.59	$31.06	$25.84	880,077
2018-10-11	$31.31	$32.12	$30.56	$30.67	$25.51	1,877,600
2018-10-10	$32.94	$32.94	$31.32	$31.40	$26.12	2,233,861
2018-10-09	$32.91	$33.10	$32.64	$32.85	$27.32	689,863
2018-10-08	$33.50	$33.77	$32.81	$33.07	$27.51	898,325
2018-10-05	$35.14	$35.25	$33.74	$33.83	$28.14	1,735,847
2018-10-04	$35.99	$36.33	$34.85	$35.15	$29.24	813,119
2018-10-03	$35.47	$36.41	$35.47	$36.21	$30.12	1,785,183
2018-10-02	$35.48	$35.92	$35.28	$35.43	$29.47	709,257
2018-10-01	$35.43	$35.81	$35.15	$35.49	$29.52	1,065,704
2018-09-28	$34.75	$35.10	$34.30	$34.55	$28.74	435,404
2018-09-27	$35.67	$35.78	$34.78	$34.93	$29.05	717,462
2018-09-26	$35.99	$36.19	$35.40	$35.56	$29.58	453,021
2018-09-25	$36.02	$36.34	$35.87	$36.12	$30.04	688,974
2018-09-24	$35.97	$36.24	$35.61	$35.90	$29.86	843,368
2018-09-21	$35.38	$36.49	$35.38	$36.07	$30.00	1,123,462
2018-09-20	$34.60	$35.72	$34.39	$35.21	$29.29	1,529,808
2018-09-19	$34.41	$34.57	$34.00	$34.44	$28.65	379,237
2018-09-18	$34.10	$34.48	$33.95	$34.35	$28.57	630,777
2018-09-17	$34.27	$34.46	$33.90	$34.07	$28.34	686,268
2018-09-14	$34.16	$34.55	$34.16	$34.40	$28.61	552,593
2018-09-13	$34.29	$34.79	$34.05	$34.08	$28.35	422,176
2018-09-12	$34.20	$34.29	$33.91	$34.20	$28.45	222,456
2018-09-11	$33.67	$34.33	$33.62	$34.28	$28.51	373,969
2018-09-10	$33.66	$33.95	$33.35	$33.85	$28.16	818,767
2018-09-07	$33.65	$33.93	$33.44	$33.47	$27.84	336,646
2018-09-06	$34.37	$34.46	$33.75	$33.99	$28.27	627,937
2018-09-05	$34.64	$34.75	$34.20	$34.36	$28.58	419,435
2018-09-04	$34.50	$34.77	$34.30	$34.72	$28.88	475,938
2018-08-31	$34.33	$34.58	$34.19	$34.53	$28.72	310,513
2018-08-30	$34.69	$34.72	$34.33	$34.41	$28.62	232,670
2018-08-29	$34.84	$34.87	$34.51	$34.75	$28.90	277,716
2018-08-28	$34.80	$35.00	$34.69	$34.75	$28.90	334,876
2018-08-27	$34.83	$34.89	$34.65	$34.72	$28.88	330,264
2018-08-24	$34.69	$34.89	$34.50	$34.70	$28.86	309,780
2018-08-23	$34.61	$34.66	$34.45	$34.50	$28.70	257,846
2018-08-22	$34.35	$34.69	$33.98	$34.62	$28.80	302,719
2018-08-21	$34.34	$34.52	$34.17	$34.35	$28.57	601,923
2018-08-20	$33.77	$34.26	$33.56	$34.21	$28.46	549,428
2018-08-17	$33.57	$33.76	$33.28	$33.72	$28.05	472,157
2018-08-16	$33.92	$34.35	$33.57	$33.63	$27.97	546,614
2018-08-15	$34.12	$34.40	$34.03	$34.19	$28.08	288,321
2018-08-14	$34.31	$34.51	$34.09	$34.39	$28.24	441,738
2018-08-13	$34.44	$34.60	$33.93	$34.03	$27.95	358,683
2018-08-10	$34.80	$34.86	$34.31	$34.54	$28.37	461,623
2018-08-09	$35.75	$35.89	$35.04	$35.09	$28.82	443,094
2018-08-08	$35.78	$36.00	$35.57	$35.75	$29.36	617,895
2018-08-07	$35.30	$36.01	$35.06	$35.91	$29.49	1,274,055
2018-08-06	$34.78	$35.55	$34.70	$35.26	$28.96	1,065,456
2018-08-03	$34.34	$34.92	$34.09	$34.75	$28.54	1,409,472
2018-08-02	$34.00	$34.66	$33.07	$34.11	$28.01	2,088,842
2018-08-01	$35.50	$35.50	$34.63	$35.08	$28.81	1,213,242
2018-07-31	$35.03	$35.60	$34.90	$35.50	$29.16	491,644
2018-07-30	$35.04	$35.22	$34.82	$34.90	$28.66	681,820
2018-07-27	$34.87	$35.09	$34.55	$35.03	$28.77	527,205
2018-07-26	$35.38	$35.61	$34.76	$34.86	$28.63	633,386
2018-07-25	$35.91	$35.98	$35.33	$35.38	$29.06	524,841
2018-07-24	$35.77	$35.99	$35.63	$35.85	$29.44	608,112
2018-07-23	$35.35	$35.82	$35.17	$35.72	$29.34	395,557
2018-07-20	$35.44	$35.44	$35.01	$35.40	$29.07	1,183,563
2018-07-19	$36.32	$36.34	$35.53	$35.60	$29.24	697,732
2018-07-18	$36.02	$36.49	$35.90	$36.30	$29.81	700,635
2018-07-17	$35.92	$36.21	$35.80	$36.02	$29.58	789,064
2018-07-16	$35.96	$36.03	$35.63	$35.92	$29.50	530,226
2018-07-13	$35.84	$36.17	$35.62	$36.12	$29.66	630,907
2018-07-12	$35.55	$36.05	$35.41	$35.88	$29.47	912,209
2018-07-11	$35.09	$35.55	$34.98	$35.41	$29.08	599,040
2018-07-10	$35.39	$35.56	$35.06	$35.39	$29.06	961,784
2018-07-09	$34.87	$35.39	$34.58	$35.29	$28.98	1,202,593
2018-07-06	$34.70	$35.21	$34.59	$34.87	$28.64	753,545
2018-07-05	$34.00	$34.97	$33.52	$34.76	$28.55	1,309,718
2018-07-03	$33.35	$34.66	$33.35	$33.85	$27.80	1,943,547
2018-07-02	$31.53	$33.17	$31.50	$33.09	$27.18	1,066,086
2018-06-29	$31.45	$32.05	$31.28	$31.87	$26.17	680,128
2018-06-28	$30.75	$31.21	$30.61	$31.14	$25.57	491,537
2018-06-27	$30.92	$31.22	$30.75	$30.76	$25.26	418,337
2018-06-26	$30.58	$31.03	$30.12	$30.88	$25.36	803,070
2018-06-25	$31.79	$31.79	$30.25	$30.47	$25.02	847,200
2018-06-22	$31.87	$32.01	$31.46	$31.77	$26.09	693,440
2018-06-21	$31.98	$31.98	$31.25	$31.69	$26.03	297,715
2018-06-20	$31.78	$32.10	$31.69	$31.83	$26.14	452,603
2018-06-19	$31.38	$31.85	$31.32	$31.65	$25.99	600,985
2018-06-18	$32.03	$32.28	$31.79	$32.19	$26.44	622,263
2018-06-15	$32.20	$32.28	$31.71	$32.09	$26.35	716,873
2018-06-14	$32.35	$32.45	$31.77	$32.28	$26.51	610,574
2018-06-13	$32.09	$33.82	$31.85	$32.11	$26.37	1,259,090
2018-06-12	$32.48	$32.56	$31.73	$32.00	$26.28	702,051
2018-06-11	$32.27	$32.86	$32.26	$32.33	$26.55	293,252
2018-06-08	$32.09	$32.47	$32.00	$32.24	$26.48	383,751
2018-06-07	$32.23	$32.35	$31.91	$32.19	$26.44	312,593
2018-06-06	$32.40	$32.40	$31.84	$32.23	$26.47	545,306
2018-06-05	$32.05	$32.37	$32.05	$32.29	$26.52	410,747
2018-06-04	$32.35	$32.63	$31.94	$32.18	$26.43	414,966
2018-06-01	$31.56	$32.52	$31.56	$32.33	$26.55	1,140,611
2018-05-31	$31.39	$31.56	$31.17	$31.32	$25.72	560,641
2018-05-30	$31.48	$31.81	$31.30	$31.48	$25.85	605,898
2018-05-29	$31.45	$31.58	$30.99	$31.40	$25.79	752,668
2018-05-25	$31.11	$31.75	$31.00	$31.62	$25.97	807,248
2018-05-24	$30.77	$31.44	$30.55	$31.27	$25.68	1,304,608
2018-05-23	$30.51	$30.86	$30.06	$30.80	$25.30	851,063
2018-05-22	$30.67	$30.76	$30.15	$30.65	$25.17	887,612
2018-05-21	$29.50	$30.88	$29.47	$30.66	$25.18	1,382,308
2018-05-18	$29.70	$29.84	$29.25	$29.28	$24.05	360,758
2018-05-17	$29.62	$30.13	$29.54	$29.81	$24.48	629,563
2018-05-16	$29.73	$30.20	$29.61	$30.07	$24.38	532,411
2018-05-15	$29.97	$30.00	$29.70	$29.72	$24.10	735,697
2018-05-14	$30.32	$30.46	$29.97	$30.03	$24.35	1,481,585
2018-05-11	$30.51	$30.57	$30.21	$30.28	$24.56	1,879,783
2018-05-10	$30.29	$30.81	$30.19	$30.56	$24.78	1,358,024
2018-05-09	$30.75	$30.96	$30.04	$30.33	$24.60	1,418,817
2018-05-08	$31.06	$31.34	$30.55	$30.73	$24.92	1,058,756
2018-05-07	$31.15	$31.72	$31.06	$31.39	$25.46	851,873
2018-05-04	$30.40	$32.01	$30.27	$31.15	$25.26	1,225,310
2018-05-03	$29.40	$30.97	$28.82	$30.67	$24.87	3,329,430
2018-05-02	$28.64	$29.67	$28.53	$29.64	$24.04	2,031,000
2018-05-01	$28.77	$28.83	$28.09	$28.60	$23.19	1,839,791
2018-04-30	$28.50	$29.32	$28.42	$28.84	$23.39	646,327
2018-04-27	$28.51	$28.62	$28.03	$28.47	$23.09	1,090,066
2018-04-26	$28.11	$28.59	$28.02	$28.51	$23.12	890,470
2018-04-25	$28.42	$28.49	$28.00	$28.10	$22.79	649,802
2018-04-24	$28.87	$28.94	$28.32	$28.42	$23.05	1,588,967
2018-04-23	$29.27	$29.44	$28.76	$28.89	$23.43	713,414
2018-04-20	$29.41	$29.41	$28.93	$29.26	$23.73	1,139,402
2018-04-19	$29.16	$29.54	$29.16	$29.43	$23.87	1,096,652
2018-04-18	$29.56	$29.56	$28.76	$29.21	$23.69	1,253,271
2018-04-17	$29.41	$29.88	$29.21	$29.44	$23.87	915,057
2018-04-16	$29.21	$29.63	$29.13	$29.30	$23.76	666,859
2018-04-13	$30.43	$30.43	$29.07	$29.13	$23.62	816,247
2018-04-12	$29.95	$30.19	$29.58	$29.79	$24.16	766,032
2018-04-11	$30.45	$30.52	$29.57	$29.81	$24.17	1,155,309
2018-04-10	$30.07	$30.80	$29.96	$30.73	$24.92	1,204,106
2018-04-09	$29.86	$30.41	$29.70	$29.76	$24.13	1,196,541
2018-04-06	$29.80	$30.10	$29.37	$29.62	$24.02	603,776
2018-04-05	$30.31	$30.74	$30.06	$30.21	$24.50	863,335
2018-04-04	$29.50	$30.26	$29.46	$30.19	$24.48	831,414
2018-04-03	$29.75	$30.54	$29.75	$30.14	$24.44	835,678
2018-04-02	$29.50	$29.87	$29.21	$29.78	$24.15	1,627,323
2018-03-29	$29.50	$29.90	$29.19	$29.62	$24.02	917,475
2018-03-28	$30.23	$30.42	$29.37	$29.62	$24.02	1,504,212
2018-03-27	$30.63	$30.75	$30.12	$30.23	$24.51	776,643
2018-03-26	$30.53	$30.69	$29.95	$30.51	$24.74	926,109
2018-03-23	$30.51	$30.92	$30.04	$30.16	$24.46	2,280,263
2018-03-22	$31.60	$31.72	$30.50	$30.52	$24.75	955,225
2018-03-21	$31.85	$32.14	$31.65	$31.99	$25.94	415,453
2018-03-20	$31.26	$31.81	$31.20	$31.76	$25.76	359,107
2018-03-19	$32.00	$32.02	$31.06	$31.27	$25.36	704,861
2018-03-16	$32.19	$32.53	$32.05	$32.05	$25.99	486,499
2018-03-15	$32.77	$32.77	$32.10	$32.37	$26.25	806,881
2018-03-14	$33.10	$33.19	$32.64	$32.83	$26.62	502,698
2018-03-13	$33.71	$33.71	$32.78	$33.01	$26.77	506,358
2018-03-12	$34.02	$34.20	$33.46	$33.54	$27.20	529,643
2018-03-09	$33.29	$33.73	$33.14	$33.56	$27.22	610,170
2018-03-08	$32.94	$33.04	$32.55	$33.01	$26.77	611,302
2018-03-07	$32.54	$32.92	$32.35	$32.75	$26.56	906,564
2018-03-06	$32.50	$33.01	$32.13	$32.85	$26.64	720,740
2018-03-05	$31.91	$32.50	$31.54	$32.45	$26.31	553,260
2018-03-02	$31.71	$32.11	$31.16	$32.05	$25.99	941,464
2018-03-01	$32.87	$33.09	$31.52	$31.99	$25.94	1,895,509
2018-02-28	$32.83	$33.11	$32.60	$32.80	$26.60	1,352,800
2018-02-27	$34.10	$34.16	$32.65	$32.70	$26.52	2,286,114
2018-02-26	$34.35	$34.59	$34.09	$34.15	$27.69	907,935
2018-02-23	$34.16	$34.32	$33.90	$34.25	$27.77	548,744
2018-02-22	$33.92	$34.31	$33.60	$33.90	$27.49	877,718
2018-02-21	$33.60	$34.28	$33.60	$33.84	$27.44	933,652
2018-02-20	$33.28	$33.75	$32.82	$33.60	$27.25	2,630,124
2018-02-16	$34.55	$34.63	$33.74	$34.01	$27.05	1,488,308
2018-02-15	$34.60	$34.69	$33.92	$34.52	$27.45	1,836,217
2018-02-14	$33.47	$34.31	$33.36	$34.28	$27.26	880,646
2018-02-13	$32.96	$33.66	$32.75	$33.57	$26.70	823,791
2018-02-12	$32.65	$33.12	$32.15	$33.02	$26.26	1,098,160
2018-02-09	$32.32	$32.88	$30.86	$32.33	$25.71	2,753,523
2018-02-08	$33.96	$34.03	$32.02	$32.03	$25.47	1,513,894
2018-02-07	$33.64	$34.26	$33.50	$33.75	$26.84	984,053
2018-02-06	$33.08	$33.79	$32.15	$33.59	$26.71	3,235,537
2018-02-05	$35.12	$35.20	$33.53	$34.00	$27.04	2,476,326
2018-02-02	$36.63	$36.77	$35.37	$35.90	$28.55	1,263,169
2018-02-01	$36.50	$37.35	$36.03	$36.78	$29.25	2,056,909
2018-01-31	$35.86	$35.99	$35.62	$35.75	$28.43	1,147,134
2018-01-30	$35.38	$35.84	$35.17	$35.50	$28.23	520,557
2018-01-29	$36.22	$36.42	$35.21	$35.60	$28.31	1,070,879
2018-01-26	$36.56	$36.65	$36.32	$36.42	$28.97	793,796
2018-01-25	$35.60	$36.54	$35.60	$36.40	$28.95	1,219,392
2018-01-24	$35.56	$35.74	$34.84	$35.54	$28.27	527,641
2018-01-23	$33.72	$35.69	$33.34	$35.39	$28.15	628,421
2018-01-22	$34.51	$34.88	$34.16	$34.66	$27.57	1,030,004
2018-01-19	$34.86	$34.93	$33.85	$34.74	$27.63	2,672,778
2018-01-18	$35.41	$35.50	$34.77	$35.07	$27.89	496,741
2018-01-17	$35.07	$35.70	$34.80	$35.42	$28.17	500,814
2018-01-16	$36.51	$36.60	$34.58	$35.08	$27.90	840,032
2018-01-12	$36.19	$36.39	$35.94	$36.19	$28.78	472,992
2018-01-11	$35.63	$36.38	$35.61	$35.89	$28.54	804,999
2018-01-10	$35.70	$36.04	$35.51	$35.56	$28.28	703,220
2018-01-09	$34.94	$35.72	$34.94	$35.69	$28.38	1,104,606
2018-01-08	$34.48	$34.94	$34.23	$34.92	$27.77	470,165
2018-01-05	$34.17	$34.57	$34.00	$34.48	$27.42	360,546
2018-01-04	$34.47	$34.57	$34.18	$34.31	$27.29	550,541
2018-01-03	$34.72	$35.01	$33.67	$34.27	$27.26	1,359,163
2018-01-02	$33.65	$33.89	$33.22	$33.60	$26.72	697,584
2017-12-29	$33.31	$33.61	$32.41	$33.47	$26.62	675,279
2017-12-28	$33.55	$33.55	$33.01	$33.29	$26.48	411,211
2017-12-27	$33.74	$33.74	$33.00	$33.42	$26.58	430,427
2017-12-26	$33.98	$34.03	$33.36	$33.64	$26.75	292,856
2017-12-22	$33.83	$34.01	$33.52	$34.01	$27.05	471,015
2017-12-21	$32.87	$33.83	$32.64	$33.66	$26.77	1,359,332
2017-12-20	$32.63	$32.83	$32.18	$32.61	$25.94	960,206
2017-12-19	$32.92	$32.95	$32.27	$32.50	$25.85	439,951
2017-12-18	$32.65	$32.80	$32.45	$32.63	$25.95	523,489
2017-12-15	$32.34	$32.79	$32.02	$32.31	$25.70	1,252,033
2017-12-14	$32.22	$32.60	$32.09	$32.09	$25.52	643,753
2017-12-13	$32.62	$32.74	$31.73	$32.17	$25.59	1,161,830
2017-12-12	$32.74	$32.90	$32.41	$32.62	$25.94	848,695
2017-12-11	$31.89	$32.80	$31.88	$32.38	$25.75	943,562
2017-12-08	$31.04	$32.44	$30.69	$31.90	$25.37	1,781,955
2017-12-07	$30.18	$30.96	$30.12	$30.72	$24.43	915,390
2017-12-06	$30.81	$31.03	$30.29	$30.29	$24.09	739,222
2017-12-05	$31.05	$31.39	$30.92	$30.94	$24.61	456,818
2017-12-04	$31.44	$31.70	$31.03	$31.05	$24.69	1,692,273
2017-12-01	$31.41	$31.50	$30.28	$30.95	$24.62	976,174
2017-11-30	$31.10	$31.40	$30.80	$31.31	$24.90	1,377,075
2017-11-29	$30.53	$31.15	$30.52	$30.92	$24.59	946,052
2017-11-28	$30.56	$30.89	$30.27	$30.56	$24.30	1,246,716
2017-11-27	$30.23	$30.56	$29.96	$30.35	$24.14	845,173
2017-11-24	$30.66	$30.69	$30.13	$30.30	$24.10	184,451
2017-11-22	$30.26	$30.76	$30.06	$30.43	$24.20	715,279
2017-11-21	$29.94	$30.55	$29.94	$30.16	$23.99	998,341
2017-11-20	$29.15	$30.10	$29.13	$29.92	$23.80	1,221,189
2017-11-17	$29.44	$29.48	$28.90	$29.28	$22.99	1,917,935
2017-11-16	$29.06	$29.55	$29.06	$29.33	$23.03	1,059,255
2017-11-15	$29.35	$29.37	$28.75	$29.01	$22.78	1,425,537
2017-11-14	$28.88	$29.79	$28.75	$29.62	$23.25	1,046,398
2017-11-13	$30.30	$30.30	$29.17	$29.19	$22.92	1,364,701
2017-11-10	$30.44	$30.71	$30.06	$30.39	$23.86	1,090,681
2017-11-09	$30.96	$30.98	$30.33	$30.50	$23.95	822,032
2017-11-08	$31.25	$31.77	$31.00	$31.14	$24.45	667,894
2017-11-07	$31.06	$31.49	$30.85	$31.40	$24.65	503,589
2017-11-06	$31.29	$31.59	$31.03	$31.11	$24.42	488,207
2017-11-03	$30.36	$31.29	$30.12	$31.29	$24.57	1,333,735
2017-11-02	$31.67	$32.44	$28.08	$30.64	$24.05	4,045,340
2017-11-01	$33.08	$33.37	$31.50	$31.63	$24.83	1,191,850
2017-10-31	$31.65	$31.65	$31.00	$31.58	$24.79	683,237
2017-10-30	$32.30	$32.30	$31.30	$31.45	$24.69	876,068
2017-10-27	$32.16	$32.28	$31.85	$32.27	$25.33	417,581
2017-10-26	$32.28	$32.59	$31.91	$31.96	$25.09	488,945
2017-10-25	$32.55	$32.59	$31.85	$32.23	$25.30	1,159,724
2017-10-24	$32.44	$32.85	$31.99	$32.85	$25.79	715,577
2017-10-23	$32.10	$32.23	$31.61	$32.15	$25.24	1,473,633
2017-10-20	$32.02	$32.47	$31.86	$32.03	$25.15	933,578
2017-10-19	$31.48	$31.98	$31.39	$31.86	$25.01	571,748
2017-10-18	$31.76	$32.06	$31.66	$31.73	$24.91	707,719
2017-10-17	$31.46	$31.83	$31.23	$31.75	$24.93	1,097,218
2017-10-16	$31.36	$31.46	$31.15	$31.38	$24.64	461,071
2017-10-13	$31.13	$31.36	$30.86	$31.13	$24.44	535,263
2017-10-12	$31.04	$31.10	$30.78	$30.84	$24.21	411,002
2017-10-11	$30.87	$30.99	$30.75	$30.91	$24.27	216,268
2017-10-10	$30.56	$31.07	$30.56	$30.83	$24.20	486,896
2017-10-09	$30.51	$30.80	$30.51	$30.56	$23.99	424,270
2017-10-06	$30.58	$30.96	$30.44	$30.46	$23.91	399,180
2017-10-05	$30.35	$30.69	$30.31	$30.54	$23.98	652,672
2017-10-04	$30.17	$30.38	$29.99	$30.38	$23.85	249,697
2017-10-03	$30.20	$30.30	$29.99	$30.04	$23.58	565,060
2017-10-02	$30.02	$30.28	$29.97	$30.12	$23.65	489,197
2017-09-29	$30.23	$30.44	$30.01	$30.10	$23.63	511,938
2017-09-28	$30.01	$30.41	$29.82	$30.39	$23.86	734,373
2017-09-27	$30.33	$30.38	$29.95	$30.01	$23.56	769,269
2017-09-26	$30.78	$31.04	$29.92	$30.12	$23.65	652,491
2017-09-25	$31.07	$31.69	$30.57	$30.69	$24.09	995,999
2017-09-22	$30.35	$31.07	$30.25	$31.05	$24.38	690,113
2017-09-21	$30.01	$30.45	$30.01	$30.33	$23.81	335,254
2017-09-20	$29.98	$30.09	$29.51	$30.08	$23.62	392,437
2017-09-19	$30.10	$30.28	$29.73	$30.00	$23.55	627,498
2017-09-18	$29.75	$30.10	$29.69	$30.06	$23.60	539,735
2017-09-15	$29.31	$29.72	$29.27	$29.63	$23.26	428,048
2017-09-14	$28.50	$29.62	$28.41	$29.43	$23.11	836,980
2017-09-13	$28.83	$28.89	$28.34	$28.60	$22.45	610,059
2017-09-12	$29.00	$29.22	$28.65	$28.96	$22.74	280,640
2017-09-11	$28.77	$28.92	$28.52	$28.89	$22.68	420,300
2017-09-08	$28.54	$28.68	$28.31	$28.45	$22.34	546,537
2017-09-07	$28.51	$28.70	$28.10	$28.52	$22.39	644,702
2017-09-06	$28.74	$28.84	$28.33	$28.58	$22.44	606,846
2017-09-05	$29.37	$29.50	$28.38	$28.61	$22.46	906,446
2017-09-01	$29.65	$29.94	$29.44	$29.46	$23.13	592,216
2017-08-31	$29.63	$29.65	$29.30	$29.53	$23.18	479,704
2017-08-30	$28.93	$29.46	$28.90	$29.39	$23.07	568,952
2017-08-29	$28.62	$28.93	$28.43	$28.84	$22.64	387,466
2017-08-28	$29.38	$29.40	$28.88	$28.91	$22.70	499,313
2017-08-25	$29.21	$29.49	$28.91	$29.23	$22.95	354,974
2017-08-24	$29.38	$30.08	$29.17	$29.17	$22.90	839,990
2017-08-23	$29.37	$29.50	$29.30	$29.34	$23.03	369,854
2017-08-22	$29.02	$29.67	$29.01	$29.46	$23.13	780,367
2017-08-21	$29.35	$29.57	$28.73	$28.98	$22.75	1,290,936
2017-08-18	$28.66	$29.66	$28.39	$29.28	$22.99	1,337,659
2017-08-17	$30.02	$30.07	$28.89	$28.93	$22.32	2,025,822
2017-08-16	$30.50	$30.75	$30.20	$30.21	$23.30	793,788
2017-08-15	$30.00	$30.64	$29.70	$30.40	$23.45	1,426,673
2017-08-14	$29.77	$30.05	$29.44	$29.75	$22.95	910,615
2017-08-11	$29.02	$29.55	$28.74	$29.39	$22.67	852,885
2017-08-10	$29.83	$30.18	$29.48	$29.50	$22.76	1,337,363
2017-08-09	$29.78	$30.08	$29.67	$30.02	$23.16	1,102,160
2017-08-08	$29.93	$30.08	$29.75	$29.88	$23.05	3,169,945
2017-08-07	$29.10	$30.00	$28.90	$29.92	$23.08	2,957,973
2017-08-04	$28.99	$29.16	$28.88	$29.00	$22.37	1,872,558
2017-08-03	$28.11	$29.07	$28.00	$28.83	$22.24	1,392,588
2017-08-02	$27.45	$28.95	$27.33	$28.14	$21.71	1,095,558
2017-08-01	$28.25	$28.53	$27.93	$28.34	$21.86	955,445
2017-07-31	$27.88	$28.25	$27.67	$28.10	$21.68	476,581
2017-07-28	$28.01	$28.08	$27.60	$27.74	$21.40	767,021
2017-07-27	$28.27	$29.20	$27.88	$28.06	$21.65	1,151,114
2017-07-26	$28.20	$28.50	$27.92	$28.18	$21.74	795,447
2017-07-25	$28.21	$28.26	$27.86	$28.11	$21.68	485,968
2017-07-24	$28.04	$28.17	$27.59	$28.00	$21.60	805,434
2017-07-21	$27.87	$28.18	$27.81	$27.93	$21.54	781,749
2017-07-20	$27.74	$28.05	$27.50	$27.87	$21.50	1,012,208
2017-07-19	$27.05	$27.75	$26.86	$27.70	$21.37	815,618
2017-07-18	$27.20	$27.31	$26.66	$26.90	$20.75	738,742
2017-07-17	$27.25	$27.32	$27.01	$27.25	$21.02	782,882
2017-07-14	$27.19	$27.31	$26.98	$27.26	$21.03	477,749
2017-07-13	$27.04	$27.21	$26.86	$27.19	$20.97	299,992
2017-07-12	$27.23	$27.26	$26.95	$27.01	$20.84	361,660
2017-07-11	$26.99	$27.26	$26.88	$27.09	$20.90	779,567
2017-07-10	$26.21	$27.27	$26.18	$26.91	$20.76	839,311
2017-07-07	$26.91	$26.91	$26.28	$26.34	$20.32	780,166
2017-07-06	$26.21	$27.19	$26.02	$26.70	$20.60	1,015,640
2017-07-05	$26.35	$26.50	$25.92	$26.36	$20.33	1,083,253
2017-07-03	$26.68	$26.76	$26.34	$26.42	$20.38	287,516
2017-06-30	$26.44	$26.88	$26.38	$26.45	$20.40	476,502
2017-06-29	$26.57	$26.58	$25.82	$26.38	$20.35	783,178
2017-06-28	$26.01	$26.62	$25.86	$26.52	$20.46	983,655
2017-06-27	$26.18	$26.45	$25.61	$25.90	$19.98	1,857,962
2017-06-26	$27.31	$27.49	$25.66	$26.23	$20.23	3,186,801
2017-06-23	$27.50	$27.60	$27.13	$27.30	$21.06	664,256
2017-06-22	$27.51	$27.65	$27.15	$27.49	$21.21	1,060,089
2017-06-21	$27.65	$27.69	$26.90	$27.52	$21.23	1,063,619
2017-06-20	$28.25	$28.42	$27.39	$27.51	$21.22	993,733
2017-06-19	$27.75	$28.42	$27.62	$28.42	$21.92	1,335,780
2017-06-16	$27.64	$27.73	$27.50	$27.51	$21.22	574,605
2017-06-15	$27.30	$27.58	$27.30	$27.50	$21.21	637,997
2017-06-14	$27.99	$28.02	$27.50	$27.50	$21.21	1,057,505
2017-06-13	$27.50	$27.89	$27.38	$27.85	$21.48	1,284,587
2017-06-12	$27.63	$27.73	$27.16	$27.38	$21.12	1,265,551
2017-06-09	$28.01	$28.05	$27.33	$27.43	$21.16	1,387,536
2017-06-08	$27.41	$28.05	$27.33	$27.96	$21.57	1,495,518
2017-06-07	$27.07	$27.25	$26.80	$27.22	$21.00	1,379,205
2017-06-06	$26.73	$27.10	$26.50	$26.94	$20.78	974,506
2017-06-05	$27.43	$27.48	$26.65	$26.93	$20.77	1,663,822
2017-06-02	$27.43	$27.48	$26.97	$27.47	$21.19	1,162,608
2017-06-01	$27.10	$27.42	$26.85	$27.40	$21.14	970,501
2017-05-31	$27.58	$27.58	$26.89	$27.03	$20.85	1,086,796
2017-05-30	$27.38	$27.66	$27.38	$27.45	$21.17	887,970
2017-05-26	$27.71	$27.76	$27.45	$27.56	$21.26	668,231
2017-05-25	$27.57	$27.76	$27.49	$27.65	$21.33	747,532
2017-05-24	$27.77	$27.77	$27.42	$27.51	$21.22	1,366,127
2017-05-23	$26.99	$27.64	$26.85	$27.59	$21.28	1,154,437
2017-05-22	$26.47	$26.98	$26.33	$26.96	$20.80	1,981,296
2017-05-19	$26.39	$26.39	$25.83	$26.10	$20.13	1,967,469
2017-05-18	$26.33	$26.45	$26.05	$26.22	$20.23	885,420
2017-05-17	$26.46	$26.86	$26.18	$26.45	$20.40	2,395,878
2017-05-16	$27.15	$27.35	$26.93	$27.33	$20.70	1,121,772
2017-05-15	$27.10	$27.44	$27.06	$27.11	$20.53	1,055,903
2017-05-12	$27.06	$27.10	$26.60	$26.98	$20.43	1,168,082
2017-05-11	$27.02	$27.10	$26.87	$27.06	$20.49	854,012
2017-05-10	$27.17	$27.18	$26.99	$27.02	$20.46	1,019,622
2017-05-09	$26.78	$27.42	$26.67	$27.17	$20.58	2,697,682
2017-05-08	$26.55	$26.65	$26.36	$26.64	$20.18	1,502,301
2017-05-05	$26.20	$26.57	$26.08	$26.45	$20.03	885,332
2017-05-04	$26.48	$26.48	$25.92	$26.16	$19.81	1,578,314
2017-05-03	$26.67	$26.76	$26.38	$26.42	$20.01	1,215,722
2017-05-02	$26.76	$26.96	$26.61	$26.70	$20.22	1,843,059
2017-05-01	$26.70	$26.94	$26.18	$26.85	$20.33	2,032,491
2017-04-28	$27.78	$27.78	$26.66	$26.77	$20.27	1,307,139
2017-04-27	$26.52	$27.29	$26.38	$27.20	$20.60	2,510,563
2017-04-26	$25.88	$26.72	$25.88	$26.37	$19.97	2,611,129
2017-04-25	$25.18	$25.85	$25.15	$25.84	$19.57	1,278,709
2017-04-24	$25.50	$25.68	$25.06	$25.09	$19.00	1,215,616
2017-04-21	$25.74	$25.74	$24.83	$25.01	$18.94	1,553,919
2017-04-20	$25.59	$25.88	$25.50	$25.60	$19.39	787,087
2017-04-19	$25.73	$25.98	$25.39	$25.46	$19.28	1,401,309
2017-04-18	$25.87	$26.17	$25.40	$25.60	$19.39	1,842,000
2017-04-17	$25.60	$26.20	$25.55	$26.09	$19.76	2,346,507
2017-04-13	$25.72	$25.83	$25.39	$25.62	$19.40	2,800,168
2017-04-12	$25.64	$26.22	$25.57	$25.80	$19.54	2,365,789
2017-04-11	$25.42	$25.73	$25.22	$25.70	$19.46	1,295,023
2017-04-10	$25.30	$25.78	$25.22	$25.51	$19.32	1,265,009
2017-04-07	$25.49	$25.67	$25.21	$25.30	$19.16	1,031,148
2017-04-06	$24.95	$25.80	$24.80	$25.40	$19.24	2,553,088
2017-04-05	$24.86	$25.32	$24.82	$24.97	$18.91	2,169,590
2017-04-04	$24.64	$24.88	$24.50	$24.70	$18.71	1,040,147
2017-04-03	$24.50	$24.73	$24.33	$24.64	$18.66	1,390,845
2017-03-31	$23.93	$24.50	$23.87	$24.32	$18.42	1,403,077
2017-03-30	$23.51	$24.00	$23.44	$23.99	$18.17	1,461,767
2017-03-29	$23.52	$23.61	$23.18	$23.49	$17.79	1,515,307
2017-03-28	$23.36	$23.86	$23.35	$23.49	$17.79	2,456,885
2017-03-27	$23.11	$23.50	$22.91	$23.44	$17.75	2,453,927
2017-03-24	$23.48	$23.62	$23.25	$23.40	$17.72	1,839,557
2017-03-23	$23.69	$23.77	$23.38	$23.50	$17.80	1,830,556
2017-03-22	$23.31	$23.73	$23.20	$23.66	$17.92	1,938,976
2017-03-21	$23.44	$23.59	$23.26	$23.31	$17.65	3,025,847
2017-03-20	$23.06	$23.54	$23.01	$23.35	$17.68	2,370,571
2017-03-17	$23.31	$23.31	$22.94	$22.99	$17.41	2,009,382
2017-03-16	$23.78	$23.87	$23.18	$23.18	$17.56	1,906,753
2017-03-15	$23.43	$23.74	$23.30	$23.71	$17.96	2,148,570
2017-03-14	$23.25	$23.40	$23.07	$23.32	$17.66	1,885,971
2017-03-13	$22.99	$23.65	$22.94	$23.35	$17.68	3,855,436
2017-03-10	$22.57	$22.86	$22.57	$22.82	$17.28	2,156,073
2017-03-09	$22.81	$22.94	$22.34	$22.44	$17.00	1,224,388
2017-03-08	$22.80	$23.00	$22.40	$22.67	$17.17	1,622,521
2017-03-07	$22.80	$22.94	$22.63	$22.75	$17.23	1,463,223
2017-03-06	$22.79	$23.00	$22.46	$22.90	$17.34	2,819,864
2017-03-03	$22.30	$22.75	$22.06	$22.72	$17.21	1,676,080
2017-03-02	$22.95	$22.98	$22.30	$22.31	$16.90	1,969,162
2017-03-01	$23.03	$23.20	$22.42	$22.93	$17.37	3,915,367
2017-02-28	$22.63	$22.81	$22.15	$22.74	$17.22	2,679,041
2017-02-27	$22.04	$22.39	$21.97	$22.37	$16.94	2,017,897
2017-02-24	$21.75	$22.08	$21.39	$21.98	$16.65	1,814,041
2017-02-23	$22.22	$22.37	$21.76	$21.81	$16.52	1,594,144
2017-02-22	$21.80	$22.31	$21.76	$22.25	$16.85	3,792,167
2017-02-21	$22.19	$22.59	$22.19	$22.20	$16.81	1,568,141
2017-02-17	$22.15	$22.25	$21.88	$22.10	$16.74	1,464,473
2017-02-16	$22.62	$22.78	$22.17	$22.21	$16.82	1,732,846
2017-02-15	$23.44	$23.52	$23.00	$23.08	$17.13	2,502,862
2017-02-14	$23.31	$23.47	$23.08	$23.34	$17.33	919,278
2017-02-13	$23.83	$23.93	$23.33	$23.34	$17.33	1,240,731
2017-02-10	$23.80	$23.84	$23.34	$23.62	$17.53	1,975,981
2017-02-09	$23.43	$24.00	$23.20	$23.55	$17.48	1,660,476
2017-02-08	$22.91	$23.39	$22.60	$22.91	$17.01	2,463,384
2017-02-07	$22.35	$22.93	$22.21	$22.81	$16.93	2,183,186
2017-02-06	$22.33	$22.45	$22.14	$22.14	$16.43	1,635,608
2017-02-03	$22.32	$22.45	$21.81	$22.13	$16.43	1,795,003
2017-02-02	$21.48	$21.71	$21.22	$21.70	$16.11	969,496
2017-02-01	$21.29	$21.70	$21.02	$21.43	$15.91	638,204
2017-01-31	$20.87	$21.45	$20.75	$21.24	$15.77	811,121
2017-01-30	$21.14	$21.14	$20.88	$21.03	$15.61	849,148
2017-01-27	$21.25	$21.31	$21.09	$21.18	$15.72	1,786,874
2017-01-26	$21.45	$21.88	$21.34	$21.68	$16.09	933,222
2017-01-25	$21.00	$21.47	$20.83	$21.38	$15.87	1,324,155
2017-01-24	$20.64	$21.00	$20.60	$20.83	$15.46	798,707
2017-01-23	$20.80	$20.87	$20.54	$20.70	$15.37	734,567
2017-01-20	$20.83	$20.95	$20.63	$20.80	$15.44	862,125
2017-01-19	$20.44	$21.50	$20.38	$20.80	$15.44	3,355,639
2017-01-18	$21.06	$21.31	$20.70	$21.20	$15.74	523,927
2017-01-17	$21.40	$21.41	$20.94	$21.04	$15.62	709,827
2017-01-13	$21.45	$21.64	$21.40	$21.42	$15.90	459,055
2017-01-12	$21.53	$21.60	$21.24	$21.43	$15.91	641,693
2017-01-11	$21.21	$21.48	$21.09	$21.44	$15.92	1,328,599
2017-01-10	$21.45	$21.45	$20.97	$21.14	$15.69	590,814
2017-01-09	$21.47	$21.64	$21.27	$21.32	$15.83	895,084
2017-01-06	$20.61	$21.49	$20.49	$21.42	$15.90	1,546,183
2017-01-05	$20.35	$20.59	$20.20	$20.50	$15.22	973,510
2017-01-04	$20.16	$20.79	$19.81	$20.46	$15.19	2,235,380
2017-01-03	$19.40	$19.84	$19.40	$19.68	$14.61	1,020,651
2016-12-30	$19.36	$19.54	$19.28	$19.36	$14.37	481,657
2016-12-29	$19.14	$19.40	$19.10	$19.31	$14.33	494,739
2016-12-28	$19.14	$19.27	$19.01	$19.17	$14.23	626,691
2016-12-27	$19.15	$19.21	$18.99	$19.14	$14.21	408,333
2016-12-23	$19.18	$19.32	$18.90	$19.15	$14.22	435,943
2016-12-22	$19.49	$19.58	$19.00	$19.26	$14.30	519,480
2016-12-21	$19.58	$19.62	$19.35	$19.52	$14.49	395,726
2016-12-20	$19.57	$19.70	$19.46	$19.65	$14.59	1,148,355
2016-12-19	$19.68	$19.80	$19.46	$19.50	$14.48	865,051
2016-12-16	$19.84	$19.97	$19.66	$19.72	$14.64	958,634
2016-12-15	$19.60	$19.80	$19.45	$19.75	$14.66	759,171
2016-12-14	$19.95	$20.10	$19.36	$19.66	$14.59	644,044
2016-12-13	$20.35	$20.35	$19.63	$20.05	$14.88	1,340,392
2016-12-12	$20.82	$20.84	$20.04	$20.18	$14.98	1,017,671
2016-12-09	$20.47	$21.17	$20.31	$20.86	$15.48	1,342,963
2016-12-08	$20.11	$20.69	$19.99	$20.49	$15.21	1,411,639
2016-12-07	$19.28	$20.16	$19.19	$20.00	$14.85	2,083,448
2016-12-06	$19.25	$19.35	$19.16	$19.28	$14.31	1,574,886
2016-12-05	$19.35	$19.65	$19.19	$19.25	$14.29	638,935
2016-12-02	$19.47	$19.50	$19.08	$19.31	$14.33	655,656
2016-12-01	$19.40	$19.77	$19.27	$19.43	$14.42	937,343
2016-11-30	$19.45	$19.60	$19.23	$19.26	$14.30	913,038
2016-11-29	$19.46	$19.60	$19.17	$19.29	$14.32	1,154,143
2016-11-28	$20.00	$20.00	$19.30	$19.43	$14.42	785,114
2016-11-25	$19.75	$20.01	$19.75	$20.00	$14.85	474,382
2016-11-23	$19.55	$19.84	$19.38	$19.74	$14.65	529,552
2016-11-22	$19.53	$19.59	$19.41	$19.51	$14.48	700,322
2016-11-21	$19.50	$19.52	$19.13	$19.48	$14.46	612,816
2016-11-18	$19.03	$19.44	$18.99	$19.38	$14.39	786,763
2016-11-17	$18.96	$19.11	$18.85	$18.99	$14.10	946,238
2016-11-16	$19.30	$19.39	$18.75	$19.18	$13.98	1,399,271
2016-11-15	$19.05	$19.38	$19.05	$19.28	$14.05	877,282
2016-11-14	$19.38	$19.57	$19.05	$19.05	$13.89	1,296,927
2016-11-11	$19.09	$19.47	$19.09	$19.24	$14.02	897,295
2016-11-10	$18.23	$19.41	$18.11	$19.09	$13.91	1,878,892
2016-11-09	$17.92	$18.27	$17.86	$18.06	$13.16	682,929
2016-11-08	$17.85	$18.19	$17.77	$18.06	$13.16	375,860
2016-11-07	$17.94	$18.12	$17.82	$17.94	$13.08	460,036
2016-11-04	$17.77	$18.06	$17.65	$17.67	$12.88	374,860
2016-11-03	$17.92	$18.05	$17.78	$17.88	$13.03	349,007
2016-11-02	$17.98	$18.10	$17.89	$17.93	$13.07	274,812
2016-11-01	$18.44	$18.49	$17.84	$17.98	$13.11	421,812
2016-10-31	$18.40	$18.41	$18.01	$18.28	$13.32	294,028
2016-10-28	$18.07	$18.73	$18.00	$18.18	$13.25	482,639
2016-10-27	$18.20	$18.41	$17.92	$18.25	$13.30	468,607
2016-10-26	$18.04	$18.42	$18.03	$18.11	$13.20	340,051
2016-10-25	$17.85	$18.19	$17.83	$18.17	$13.24	1,213,296
2016-10-24	$17.83	$18.37	$17.80	$17.90	$13.05	433,373
2016-10-21	$17.70	$18.00	$17.62	$17.75	$12.94	326,460
2016-10-20	$17.57	$17.73	$17.38	$17.70	$12.90	290,744
2016-10-19	$17.59	$17.67	$17.46	$17.51	$12.76	247,411
2016-10-18	$17.64	$17.74	$17.54	$17.61	$12.84	343,976
2016-10-17	$17.90	$18.00	$17.48	$17.49	$12.75	520,092
2016-10-14	$18.22	$18.41	$17.72	$17.90	$13.05	603,701
2016-10-13	$18.51	$18.56	$17.99	$18.14	$13.22	574,383
2016-10-12	$18.77	$18.82	$18.31	$18.69	$13.62	887,578
2016-10-11	$19.10	$19.10	$18.44	$18.64	$13.59	679,902
2016-10-10	$18.72	$19.09	$18.65	$18.80	$13.70	888,260
2016-10-07	$18.83	$18.90	$18.42	$18.64	$13.59	731,944
2016-10-06	$18.57	$18.88	$18.43	$18.77	$13.68	812,254
2016-10-05	$18.33	$18.62	$18.25	$18.51	$13.49	669,928
2016-10-04	$18.20	$18.24	$17.96	$18.15	$13.23	918,396
2016-10-03	$17.96	$18.36	$17.96	$18.20	$13.27	745,954
2016-09-30	$17.91	$18.14	$17.83	$17.96	$13.09	1,865,452
2016-09-29	$17.83	$18.09	$17.70	$17.78	$12.96	847,007
2016-09-28	$17.65	$17.86	$17.52	$17.83	$13.00	356,370
2016-09-27	$17.58	$17.71	$17.40	$17.66	$12.87	367,219
2016-09-26	$17.80	$17.82	$17.41	$17.62	$12.84	466,541
2016-09-23	$17.86	$17.97	$17.78	$17.93	$13.07	260,548
2016-09-22	$18.06	$18.23	$17.92	$17.97	$13.10	266,422
2016-09-21	$17.92	$18.10	$17.77	$18.05	$13.16	325,241
2016-09-20	$18.00	$18.08	$17.90	$17.94	$13.08	279,580
2016-09-19	$18.03	$18.15	$17.84	$17.94	$13.08	575,218
2016-09-16	$18.07	$18.07	$17.84	$17.96	$13.09	424,807
2016-09-15	$18.01	$18.25	$17.94	$18.14	$13.22	354,822
2016-09-14	$18.43	$18.49	$17.88	$18.06	$13.16	849,790
2016-09-13	$18.51	$18.56	$18.12	$18.45	$13.45	785,118
2016-09-12	$18.15	$18.84	$18.03	$18.66	$13.60	514,453
2016-09-09	$18.46	$18.59	$18.09	$18.36	$13.38	588,468
2016-09-08	$18.50	$18.87	$18.46	$18.52	$13.50	564,016
2016-09-07	$18.53	$18.63	$18.31	$18.59	$13.55	680,105
2016-09-06	$18.90	$18.98	$18.40	$18.51	$13.49	783,380
2016-09-02	$18.74	$19.01	$18.74	$18.90	$13.78	784,237
2016-09-01	$18.56	$18.76	$18.44	$18.76	$13.67	816,474
2016-08-31	$18.81	$18.88	$18.31	$18.62	$13.57	946,135
2016-08-30	$18.63	$18.93	$18.63	$18.72	$13.64	443,011
2016-08-29	$18.46	$18.66	$18.40	$18.66	$13.60	301,234
2016-08-26	$18.58	$18.65	$18.26	$18.46	$13.46	640,908
2016-08-25	$18.36	$18.48	$18.28	$18.47	$13.46	419,047
2016-08-24	$18.31	$18.55	$18.31	$18.44	$13.44	449,120
2016-08-23	$18.42	$18.43	$18.22	$18.33	$13.36	943,941
2016-08-22	$18.25	$18.44	$18.11	$18.30	$13.34	655,671
2016-08-19	$18.58	$18.62	$18.17	$18.26	$13.31	683,825
2016-08-18	$18.21	$18.69	$18.21	$18.64	$13.59	867,707
2016-08-17	$18.50	$18.66	$18.33	$18.62	$13.31	917,368
2016-08-16	$18.88	$18.94	$18.53	$18.55	$13.26	728,973
2016-08-15	$18.38	$18.93	$18.30	$18.88	$13.49	661,991
2016-08-12	$18.51	$18.73	$18.42	$18.69	$13.36	505,485
2016-08-11	$18.78	$18.85	$18.59	$18.69	$13.36	466,503
2016-08-10	$18.75	$18.78	$18.39	$18.50	$13.22	968,625
2016-08-09	$18.42	$18.87	$18.42	$18.65	$13.33	1,093,441
2016-08-08	$18.67	$18.70	$18.37	$18.40	$13.15	1,833,974
2016-08-05	$18.13	$18.56	$18.02	$18.42	$13.16	964,268
2016-08-04	$17.89	$18.38	$17.71	$18.11	$12.94	1,577,277
2016-08-03	$17.29	$17.82	$17.23	$17.61	$12.59	1,306,331
2016-08-02	$17.07	$17.50	$16.84	$16.96	$12.12	1,326,108
2016-08-01	$17.02	$17.29	$16.93	$17.15	$12.26	866,507
2016-07-29	$17.00	$17.20	$16.93	$17.15	$12.26	880,557
2016-07-28	$16.95	$17.11	$16.75	$17.01	$12.16	650,945
2016-07-27	$16.71	$16.99	$16.64	$16.99	$12.14	770,905
2016-07-26	$16.45	$16.71	$16.34	$16.70	$11.94	362,581
2016-07-25	$16.58	$16.76	$16.47	$16.49	$11.79	618,618
2016-07-22	$16.33	$16.65	$16.33	$16.55	$11.83	266,356
2016-07-21	$16.15	$16.47	$16.11	$16.46	$11.76	585,039
2016-07-20	$16.00	$16.39	$15.83	$16.25	$11.61	419,414
2016-07-19	$16.00	$16.03	$15.82	$15.99	$11.43	498,757
2016-07-18	$15.87	$16.15	$15.80	$16.02	$11.45	487,674
2016-07-15	$15.74	$15.91	$15.64	$15.91	$11.37	579,861
2016-07-14	$15.98	$15.98	$15.69	$15.75	$11.26	393,330
2016-07-13	$15.56	$15.90	$15.47	$15.71	$11.23	758,223
2016-07-12	$15.40	$15.71	$15.40	$15.59	$11.14	534,374
2016-07-11	$15.45	$15.67	$15.32	$15.43	$11.03	596,248
2016-07-08	$15.17	$15.46	$15.08	$15.45	$11.04	408,545
2016-07-07	$14.79	$15.07	$14.71	$14.99	$10.71	418,677
2016-07-06	$14.44	$14.83	$14.25	$14.74	$10.53	565,705
2016-07-05	$14.89	$14.89	$14.47	$14.58	$10.42	660,931
2016-07-01	$15.00	$15.22	$14.94	$15.01	$10.73	252,529
2016-06-30	$15.21	$15.21	$15.00	$15.15	$10.83	546,025
2016-06-29	$15.11	$15.26	$14.88	$15.15	$10.83	685,970
2016-06-28	$14.71	$15.06	$14.71	$15.04	$10.75	870,284
2016-06-27	$14.75	$14.75	$14.26	$14.48	$10.35	1,044,673
2016-06-24	$14.97	$15.20	$14.82	$15.01	$10.73	2,208,440
2016-06-23	$15.47	$15.81	$15.39	$15.69	$11.21	949,359
2016-06-22	$15.41	$15.56	$15.20	$15.29	$10.93	559,773
2016-06-21	$15.35	$15.47	$15.21	$15.36	$10.98	644,765
2016-06-20	$15.53	$15.87	$15.37	$15.39	$11.00	1,100,925
2016-06-17	$15.40	$15.67	$15.36	$15.38	$10.99	573,707
2016-06-16	$15.24	$15.57	$15.16	$15.53	$11.10	636,787
2016-06-15	$16.27	$16.27	$15.43	$15.44	$11.03	811,126
2016-06-14	$15.72	$15.85	$15.15	$15.49	$11.07	934,683
2016-06-13	$15.94	$16.29	$15.76	$15.81	$11.30	960,111
2016-06-10	$15.99	$16.13	$15.85	$16.10	$11.51	773,975
2016-06-09	$16.18	$16.32	$16.00	$16.24	$11.61	559,307
2016-06-08	$16.28	$16.41	$16.17	$16.35	$11.69	519,106
2016-06-07	$16.38	$16.46	$16.28	$16.28	$11.64	703,756
2016-06-06	$16.24	$16.62	$16.15	$16.39	$11.71	874,282
2016-06-03	$16.30	$16.43	$16.22	$16.24	$11.61	609,295
2016-06-02	$16.45	$16.72	$16.41	$16.64	$11.89	620,737
2016-06-01	$16.39	$16.68	$16.12	$16.53	$11.81	1,081,849
2016-05-31	$16.68	$16.70	$16.42	$16.42	$11.74	829,023
2016-05-27	$16.47	$16.64	$16.38	$16.57	$11.84	373,006
2016-05-26	$16.59	$16.74	$16.36	$16.39	$11.71	704,230
2016-05-25	$16.31	$16.80	$16.22	$16.64	$11.89	698,928
2016-05-24	$16.31	$16.51	$16.21	$16.30	$11.65	993,700
2016-05-23	$16.02	$16.21	$15.98	$16.18	$11.56	1,975,098
2016-05-20	$15.85	$16.31	$15.79	$16.00	$11.44	1,686,943
2016-05-19	$16.52	$16.52	$15.75	$15.98	$11.42	1,145,005
2016-05-18	$16.17	$16.74	$16.17	$16.63	$11.89	941,757
2016-05-17	$16.31	$16.60	$16.22	$16.47	$11.60	1,044,125
2016-05-16	$16.67	$16.75	$16.32	$16.40	$11.55	965,570
2016-05-13	$17.02	$17.27	$16.56	$16.63	$11.71	474,457
2016-05-12	$16.92	$17.14	$16.61	$17.10	$12.04	766,433
2016-05-11	$17.17	$17.18	$16.77	$16.90	$11.90	815,936
2016-05-10	$17.20	$17.28	$17.05	$17.21	$12.12	517,645
2016-05-09	$16.98	$17.08	$16.70	$17.06	$12.01	493,837
2016-05-06	$16.52	$17.15	$16.52	$17.07	$12.02	760,064
2016-05-05	$16.49	$16.81	$16.00	$16.64	$11.72	623,279
2016-05-04	$16.82	$17.10	$16.60	$16.76	$11.80	673,284
2016-05-03	$17.16	$17.16	$16.64	$16.99	$11.96	447,154
2016-05-02	$16.94	$17.53	$16.94	$17.32	$12.20	532,761
2016-04-29	$17.34	$17.39	$16.69	$16.91	$11.91	856,177
2016-04-28	$17.55	$17.64	$17.36	$17.41	$12.26	609,562
2016-04-27	$17.31	$17.77	$17.20	$17.72	$12.48	1,181,010
2016-04-26	$17.20	$17.40	$17.15	$17.29	$12.17	320,935
2016-04-25	$17.23	$17.33	$16.97	$17.11	$12.05	397,139
2016-04-22	$17.31	$17.48	$17.20	$17.32	$12.20	328,944
2016-04-21	$17.36	$17.54	$17.17	$17.33	$12.20	474,306
2016-04-20	$17.46	$17.59	$17.35	$17.35	$12.22	590,985
2016-04-19	$17.32	$17.58	$17.29	$17.45	$12.29	441,977
2016-04-18	$16.89	$17.34	$16.89	$17.34	$12.21	843,236
2016-04-15	$16.88	$17.10	$16.88	$16.92	$11.91	381,557
2016-04-14	$16.82	$17.04	$16.72	$16.96	$11.94	679,329
2016-04-13	$16.50	$16.87	$16.45	$16.80	$11.83	663,359
2016-04-12	$16.14	$16.44	$16.11	$16.39	$11.54	462,121
2016-04-11	$15.93	$16.18	$15.82	$16.10	$11.34	459,540
2016-04-08	$16.08	$16.28	$15.70	$15.83	$11.15	682,318
2016-04-07	$16.12	$16.20	$15.72	$16.00	$11.27	1,376,972
2016-04-06	$16.84	$16.93	$16.25	$16.31	$11.48	1,277,382
2016-04-05	$17.05	$17.06	$16.74	$16.84	$11.86	549,780
2016-04-04	$17.33	$17.45	$17.07	$17.23	$12.13	991,797
2016-04-01	$16.99	$17.40	$16.93	$17.35	$12.22	394,422
2016-03-31	$17.07	$17.22	$17.00	$17.12	$12.05	424,249
2016-03-30	$16.93	$17.35	$16.89	$17.04	$12.00	289,642
2016-03-29	$16.61	$17.00	$16.20	$16.86	$11.87	791,404
2016-03-28	$16.75	$16.79	$16.48	$16.61	$11.70	407,637
2016-03-24	$16.94	$16.94	$15.56	$16.73	$11.78	1,500,818
2016-03-23	$17.37	$17.43	$17.05	$17.06	$12.01	424,714
2016-03-22	$17.07	$17.48	$16.94	$17.47	$12.30	584,098
2016-03-21	$17.13	$17.18	$16.82	$17.08	$12.03	437,668
2016-03-18	$17.24	$17.44	$16.99	$17.15	$12.08	867,194
2016-03-17	$16.97	$17.45	$16.92	$17.26	$12.15	840,567
2016-03-16	$16.85	$17.01	$16.57	$16.94	$11.93	633,716
2016-03-15	$16.89	$16.89	$16.54	$16.85	$11.86	626,457
2016-03-14	$17.05	$17.13	$16.73	$16.98	$11.96	737,761
2016-03-11	$16.94	$17.10	$16.78	$16.91	$11.91	604,447
2016-03-10	$16.92	$16.94	$16.42	$16.80	$11.83	396,338
2016-03-09	$16.82	$17.09	$16.55	$16.81	$11.84	470,512
2016-03-08	$17.00	$17.12	$16.55	$16.80	$11.83	844,906
2016-03-07	$16.75	$17.08	$16.64	$17.08	$12.03	925,464
2016-03-04	$16.67	$16.97	$16.51	$16.85	$11.86	1,181,374
2016-03-03	$15.88	$16.57	$15.80	$16.57	$11.67	1,266,242
2016-03-02	$15.96	$16.15	$15.60	$15.89	$11.19	734,287
2016-03-01	$15.77	$16.04	$15.55	$15.75	$11.09	1,461,692
2016-02-29	$15.10	$15.58	$14.87	$15.55	$10.95	1,087,935
2016-02-26	$14.82	$15.12	$14.73	$15.07	$10.61	606,167
2016-02-25	$14.68	$14.93	$14.44	$14.77	$10.40	1,248,623
2016-02-24	$14.50	$14.61	$14.14	$14.58	$10.27	1,121,929
2016-02-23	$14.83	$14.97	$14.54	$14.70	$10.35	958,957
2016-02-22	$15.20	$15.21	$14.88	$15.00	$10.56	1,832,151
2016-02-19	$15.15	$15.15	$14.66	$14.91	$10.50	3,183,146
2016-02-18	$14.78	$15.60	$14.33	$15.60	$10.98	4,839,761
2016-02-17	$14.00	$14.71	$13.84	$14.66	$10.32	1,922,899
2016-02-16	$13.40	$14.22	$13.25	$14.12	$9.76	2,510,114
2016-02-12	$12.78	$13.41	$12.68	$13.40	$9.26	1,994,536
2016-02-11	$12.66	$12.82	$12.35	$12.60	$8.71	2,891,001
2016-02-10	$13.35	$13.55	$12.87	$12.95	$8.95	1,913,641
2016-02-09	$12.72	$13.24	$12.56	$13.17	$9.10	2,161,660
2016-02-08	$13.35	$13.45	$12.54	$12.94	$8.94	2,945,537
2016-02-05	$13.44	$13.66	$13.23	$13.60	$9.40	1,918,587
2016-02-04	$12.65	$13.75	$12.63	$13.40	$9.26	4,021,322
2016-02-03	$13.27	$13.48	$12.47	$12.73	$8.80	2,741,434
2016-02-02	$13.39	$13.46	$12.82	$12.94	$8.94	1,370,434
2016-02-01	$13.43	$13.89	$13.14	$13.58	$9.38	1,153,592
2016-01-29	$13.60	$13.83	$13.36	$13.58	$9.38	654,543
2016-01-28	$13.72	$13.80	$13.17	$13.43	$9.28	771,560
2016-01-27	$13.73	$13.86	$13.41	$13.60	$9.40	1,038,102
2016-01-26	$13.25	$13.81	$13.19	$13.73	$9.49	849,325
2016-01-25	$13.66	$13.87	$13.16	$13.24	$9.15	1,048,691
2016-01-22	$13.31	$13.81	$13.31	$13.80	$9.53	824,978
2016-01-21	$13.05	$13.75	$13.05	$13.15	$9.09	1,124,757
2016-01-20	$12.88	$13.27	$12.40	$13.00	$8.98	1,298,398
2016-01-19	$13.52	$13.79	$12.85	$13.20	$9.12	1,246,137
2016-01-15	$13.03	$13.58	$12.54	$13.38	$9.24	1,507,252
2016-01-14	$13.97	$14.00	$13.14	$13.39	$9.25	2,320,254
2016-01-13	$14.18	$14.44	$13.79	$13.93	$9.62	1,617,561
2016-01-12	$14.14	$14.29	$13.75	$14.12	$9.76	1,518,215
2016-01-11	$14.02	$14.21	$13.81	$14.02	$9.69	2,428,643
2016-01-08	$14.57	$14.75	$13.99	$14.00	$9.67	692,658
2016-01-07	$14.62	$14.93	$14.44	$14.56	$10.06	958,115
2016-01-06	$14.91	$14.95	$14.62	$14.85	$10.26	1,643,985
2016-01-05	$15.47	$15.54	$15.10	$15.23	$10.52	891,874
2016-01-04	$14.98	$15.50	$14.72	$15.47	$10.69	541,004
2015-12-31	$15.20	$15.36	$15.07	$15.18	$10.49	758,818
2015-12-30	$15.29	$15.72	$15.15	$15.25	$10.54	1,030,648
2015-12-29	$15.33	$15.50	$15.20	$15.38	$10.63	104,938
2015-12-28	$15.40	$15.47	$15.23	$15.28	$10.56	131,594
2015-12-24	$15.84	$15.84	$15.40	$15.60	$10.78	269,757
2015-12-23	$15.00	$15.89	$15.00	$15.89	$10.98	1,084,443
2015-12-22	$15.00	$15.17	$14.89	$15.00	$10.36	621,209
2015-12-21	$14.84	$15.03	$14.68	$14.99	$10.36	663,928
2015-12-18	$15.49	$15.49	$14.76	$14.76	$10.20	857,945
2015-12-17	$15.59	$15.63	$15.30	$15.49	$10.70	658,279
2015-12-16	$15.67	$15.75	$15.12	$15.56	$10.75	1,226,730
2015-12-15	$14.75	$15.77	$14.59	$15.50	$10.71	2,037,957
2015-12-14	$15.01	$15.25	$14.15	$14.50	$10.02	2,147,344
2015-12-11	$15.25	$15.31	$14.89	$15.08	$10.42	1,447,647
2015-12-10	$15.40	$16.00	$15.39	$15.45	$10.67	1,034,509
2015-12-09	$15.44	$15.69	$14.97	$15.27	$10.55	1,250,030
2015-12-08	$15.27	$15.62	$15.07	$15.48	$10.70	1,263,964
2015-12-07	$15.83	$15.99	$15.65	$15.70	$10.85	933,063
2015-12-04	$15.69	$15.95	$15.68	$15.85	$10.95	951,217
2015-12-03	$15.95	$16.06	$15.55	$15.67	$10.83	1,854,901
2015-12-02	$16.13	$16.39	$15.99	$16.05	$11.09	1,086,930
2015-12-01	$16.62	$16.70	$16.09	$16.13	$11.14	1,182,993
2015-11-30	$16.35	$16.40	$16.20	$16.33	$11.28	995,069
2015-11-27	$16.40	$16.63	$16.20	$16.34	$11.29	346,379
2015-11-25	$16.42	$16.52	$16.18	$16.29	$11.25	1,412,285
2015-11-24	$16.44	$16.66	$16.20	$16.38	$11.32	1,105,950
2015-11-23	$16.74	$16.94	$16.36	$16.48	$11.39	650,228
2015-11-20	$17.00	$17.04	$16.54	$16.57	$11.45	713,455
2015-11-19	$16.85	$17.22	$16.75	$17.00	$11.75	688,354
2015-11-18	$16.32	$17.06	$16.10	$16.83	$11.63	1,053,050
2015-11-17	$17.74	$17.79	$16.55	$16.64	$11.26	1,442,061
2015-11-16	$17.60	$17.95	$17.55	$17.66	$11.95	518,666
2015-11-13	$17.98	$17.98	$17.56	$17.76	$12.02	576,309
2015-11-12	$18.08	$18.15	$17.85	$17.92	$12.13	697,687
2015-11-11	$17.99	$18.26	$17.84	$18.23	$12.34	1,024,274
2015-11-10	$18.20	$18.43	$17.81	$17.99	$12.18	589,543
2015-11-09	$18.45	$18.49	$18.10	$18.14	$12.28	507,604
2015-11-06	$18.50	$18.58	$18.32	$18.48	$12.51	607,659
2015-11-05	$19.02	$19.02	$18.15	$18.54	$12.55	1,408,985
2015-11-04	$18.96	$19.18	$18.80	$18.97	$12.84	1,055,070
2015-11-03	$18.82	$19.16	$18.67	$18.96	$12.83	951,677
2015-11-02	$18.44	$18.86	$18.36	$18.80	$12.72	1,213,512
2015-10-30	$18.41	$18.50	$18.06	$18.27	$12.37	700,269
2015-10-29	$18.21	$18.50	$18.11	$18.39	$12.45	482,908
2015-10-28	$18.67	$18.67	$18.11	$18.22	$12.33	663,492
2015-10-27	$18.27	$18.48	$18.12	$18.45	$12.49	790,011
2015-10-26	$18.51	$18.59	$18.28	$18.38	$12.44	663,270
2015-10-23	$18.65	$18.70	$18.53	$18.59	$12.58	492,664
2015-10-22	$18.17	$18.65	$18.14	$18.60	$12.59	1,139,099
2015-10-21	$18.61	$18.62	$18.05	$18.06	$12.22	477,757
2015-10-20	$18.60	$18.68	$18.43	$18.59	$12.58	475,624
2015-10-19	$18.45	$18.61	$18.45	$18.58	$12.58	791,381
2015-10-16	$18.57	$18.63	$18.45	$18.57	$12.57	538,041
2015-10-15	$18.50	$18.59	$18.15	$18.59	$12.58	525,061
2015-10-14	$18.53	$18.64	$18.30	$18.40	$12.45	1,135,447
2015-10-13	$18.50	$18.58	$18.32	$18.51	$12.53	692,898
2015-10-12	$18.63	$18.71	$18.45	$18.58	$12.58	839,482
2015-10-09	$18.71	$18.78	$18.57	$18.62	$12.60	931,442
2015-10-08	$18.51	$18.66	$18.29	$18.66	$12.63	1,024,827
2015-10-07	$18.41	$18.67	$18.40	$18.60	$12.59	1,393,003
2015-10-06	$18.40	$18.58	$18.26	$18.40	$12.45	1,153,574
2015-10-05	$18.03	$18.52	$17.81	$18.28	$12.37	2,349,076
2015-10-02	$17.38	$17.90	$17.15	$17.90	$12.12	1,132,948
2015-10-01	$17.18	$17.72	$17.18	$17.60	$11.91	976,847
2015-09-30	$16.79	$17.21	$16.72	$17.18	$11.63	809,634
2015-09-29	$17.28	$17.33	$16.45	$16.72	$11.32	1,101,003
2015-09-28	$17.70	$17.71	$17.20	$17.33	$11.73	1,345,252
2015-09-25	$17.79	$17.88	$17.38	$17.69	$11.97	2,039,164
2015-09-24	$17.76	$17.81	$17.25	$17.75	$12.01	860,461
2015-09-23	$18.22	$18.22	$17.60	$17.96	$12.16	754,488
2015-09-22	$18.54	$18.54	$18.01	$18.20	$12.32	524,857
2015-09-21	$18.65	$18.89	$18.53	$18.70	$12.66	420,447
2015-09-18	$18.76	$18.76	$18.27	$18.66	$12.63	982,960
2015-09-17	$19.08	$19.55	$18.85	$18.93	$12.81	922,153
2015-09-16	$19.02	$19.27	$18.77	$19.27	$13.04	458,516
2015-09-15	$18.75	$19.01	$18.68	$18.98	$12.85	557,957
2015-09-14	$18.91	$18.91	$18.53	$18.67	$12.64	348,668
2015-09-11	$18.89	$19.06	$18.67	$18.89	$12.79	385,290
2015-09-10	$19.08	$19.17	$18.87	$19.04	$12.89	885,631
2015-09-09	$19.61	$19.84	$19.12	$19.15	$12.96	801,286
2015-09-08	$19.10	$19.55	$18.90	$19.52	$13.21	691,664
2015-09-04	$18.75	$18.91	$18.50	$18.81	$12.73	413,421
2015-09-03	$19.03	$19.30	$18.70	$19.01	$12.87	723,771
2015-09-02	$18.50	$18.91	$18.28	$18.90	$12.79	2,358,413
2015-09-01	$18.23	$18.60	$18.12	$18.31	$12.39	1,031,307
2015-08-31	$19.00	$19.05	$18.50	$18.58	$12.58	722,829
2015-08-28	$18.81	$19.17	$18.67	$19.05	$12.89	848,558
2015-08-27	$18.37	$18.96	$18.28	$18.79	$12.72	1,895,441
2015-08-26	$18.05	$18.33	$17.92	$18.02	$12.20	1,489,875

Apollo Global Management Inc - Class A (APO) News Headlines

Deal famine is driving private equity evolution: podcast

None

reuters.com Feb. 15, 2024

Li's escape from Hong Kong value trap looks tough

None

reuters.com Feb. 16, 2024

These stocks are a way for regular investors to buy the private credit boom, Morgan Stanley says

Many everyday investors can't buy into big private credit funds, but they can get exposure to the space through the stocks of some of biggest private…

cnbc.com Feb. 20, 2024

Recent Apollo Global Management Inc - Class A (APO) News

Apollo co-founder Leon Black sells stock worth $172.8 million

None

reuters.com

Published: Feb. 27, 2024

Jeffrey Epstein accuser drops lawsuit against alleged accomplice Leon Black

Cheri Pierson has dropped her lawsuit accusing billionaire Leon Black of raping her in Jeffrey Epstein's New York City townhouse in 2022 during a mas…

foxbusiness.com

Published: Feb. 21, 2024

Woman ends lawsuit claiming Leon Black raped her in Jeffrey Epstein's mansion

None

reuters.com

Published: Feb. 20, 2024

Woman drops lawsuit against Leon Black alleging rape at Jeffrey Epstein mansion

Leon Black in 2023 agreed to pay $62.5 million to the U.S. Virgin Islands to be released from any potential claims related to its probe of Jeffrey Ep…

cnbc.com

Published: Feb. 20, 2024

Similar Companies to Apollo Global Management Inc - Class A (APO) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

Apollo Global Management Inc - Class A (APO) Exchange: NYSE

$111.08 ($-1.51) -1.34%

Apollo Global Management Inc - Class A - Daily Information

About Apollo Global Management Inc - Class A (APO)

Invest in Apollo Global Management Inc - Class A (APO)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Apollo Global Management Inc - Class A (APO)

Apollo Global Management Inc - Class A (APO) News Headlines

Recent Apollo Global Management Inc - Class A (APO) News

Apollo co-founder Leon Black sells stock worth $172.8 million

Jeffrey Epstein accuser drops lawsuit against alleged accomplice Leon Black

Woman ends lawsuit claiming Leon Black raped her in Jeffrey Epstein's mansion

Woman drops lawsuit against Leon Black alleging rape at Jeffrey Epstein mansion

Similar Companies to Apollo Global Management Inc - Class A (APO) in the Asset Management Industry