Axis Capital Holdings Ltd (AXS) Stock

Data as of April 23, 2024

$62.47 ($1.00) 1.63%

Axis Capital Holdings Ltd - Daily Information

Click for more stock information on Axis Capital Holdings Ltd.

Daily Information	Data
Date	April 23, 2024
Open	$61.58
Previous Close	$62.47
High	$62.88
Low	$61.58
Adjusted Open	$61.58
Previous Adjusted Close	$62.47
Adjusted High	$62.88
Adjusted Low	$61.58

About Axis Capital Holdings Ltd (AXS)

Axis Capital Holdings Ltd is a Bermuda-based financial services company dedicated to providing innovative, flexible and customized solutions to clients worldwide. The company provides risk management, investment and capital solutions to a diverse global client base, ranging from corporations and governmental institutions to private investors. Founded in 2001, Axis has been growing steadily since its inception. Today, it serves clients in over 30 countries and has offices in Bermuda and the US. Axis Capitalâs core offering is specialty and alternative market products, which include catastrophe reinsurance and retrocession, environmental/natural resource risk and contingent capital/risk finance solutions. The companyâs other products include property and casualty insurance, excess liability, workers' compensation, aviation, and marine risks, among others. It is also actively involved in the major capital markets globally, offering equity and debt capital services, insurance-linked securities (ILS), and professional services including mergers and acquisitions, enterprise restructuring, and international tax advice. Axis is managed by a well-qualified and experienced team, comprised of experienced professionals from the worldâs leading insurance, broking and investment banking companies. With the combination of their vast industry experience and risk management capabilities, Axis has been able to earn the trust of its customers and continue to grow despite the challenging economic environment. In addition to providing products and services to customers, the company also supports and contributes to many good causes around the world.

Invest in Axis Capital Holdings Ltd (AXS)

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Axis Capital Holdings Ltd (AXS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$61.58	$62.88	$61.58	$62.47	$62.47	605,671
2024-04-18	$61.26	$62.31	$61.15	$61.47	$61.47	739,245
2024-04-17	$61.31	$61.31	$60.45	$60.71	$60.71	591,498
2024-04-16	$61.32	$61.74	$60.84	$61.25	$61.25	573,327
2024-04-15	$62.47	$62.72	$61.13	$61.18	$61.18	701,478
2024-04-12	$62.50	$62.99	$61.68	$61.91	$61.91	488,216
2024-04-11	$64.06	$64.06	$62.13	$62.16	$62.16	608,895
2024-04-10	$63.26	$64.67	$63.26	$64.60	$64.60	500,654
2024-04-09	$65.42	$65.60	$63.60	$63.62	$63.62	904,602
2024-04-08	$65.64	$65.83	$65.25	$65.39	$65.39	386,980
2024-04-05	$64.84	$65.68	$64.45	$65.52	$65.52	757,976
2024-04-04	$65.71	$65.86	$64.46	$64.83	$64.83	609,994
2024-04-03	$64.78	$65.54	$64.39	$65.37	$65.37	1,047,074
2024-04-02	$65.00	$65.15	$64.38	$64.74	$64.74	632,035
2024-04-01	$65.18	$65.25	$64.33	$65.01	$65.01	460,239
2024-03-28	$64.91	$65.32	$64.76	$65.02	$65.02	811,582
2024-03-27	$64.07	$65.07	$64.07	$64.99	$64.99	600,483
2024-03-26	$63.60	$64.10	$63.15	$63.81	$63.81	504,351
2024-03-25	$62.90	$63.90	$62.84	$63.75	$63.75	696,160
2024-03-22	$63.95	$64.08	$62.84	$62.88	$62.88	386,122
2024-03-21	$64.07	$64.15	$63.45	$63.79	$63.79	414,965
2024-03-20	$63.36	$64.42	$63.36	$64.02	$64.02	426,080
2024-03-19	$63.26	$63.89	$63.01	$63.36	$63.36	474,835
2024-03-18	$63.16	$63.89	$62.85	$63.13	$63.13	760,417
2024-03-15	$63.04	$63.68	$62.74	$63.16	$63.16	609,241
2024-03-14	$62.60	$63.05	$62.26	$63.03	$63.03	457,600
2024-03-13	$62.35	$62.82	$62.16	$62.59	$62.59	393,634
2024-03-12	$61.31	$62.32	$61.24	$62.21	$62.21	488,804
2024-03-11	$61.03	$61.72	$61.03	$61.48	$61.48	520,733
2024-03-08	$60.92	$61.61	$60.80	$61.18	$61.18	432,251
2024-03-07	$60.68	$61.18	$60.52	$60.94	$60.94	435,471
2024-03-06	$60.97	$61.36	$60.06	$60.68	$60.68	669,553
2024-03-05	$60.23	$60.93	$60.23	$60.71	$60.71	570,211
2024-03-04	$60.71	$61.31	$60.27	$60.29	$60.29	493,381
2024-03-01	$62.08	$62.24	$60.78	$60.86	$60.86	458,139
2024-02-29	$62.71	$62.76	$61.93	$62.57	$62.12	838,265
2024-02-28	$62.36	$62.88	$61.95	$62.64	$62.19	449,585
2024-02-27	$61.64	$62.58	$61.39	$62.40	$61.95	446,235
2024-02-26	$62.05	$62.59	$61.63	$61.77	$61.33	414,323
2024-02-23	$62.31	$62.40	$61.90	$62.03	$62.03	638,995
2024-02-22	$61.66	$62.03	$61.36	$62.03	$62.03	478,123
2024-02-21	$61.98	$62.13	$61.28	$61.60	$61.60	678,794
2024-02-20	$61.73	$62.64	$61.18	$61.74	$61.74	481,968
2024-02-16	$62.28	$62.57	$61.79	$61.95	$61.95	496,457
2024-02-15	$60.92	$62.32	$60.92	$62.07	$62.07	627,214
2024-02-14	$60.12	$61.03	$59.79	$60.86	$60.86	557,055
2024-02-13	$60.59	$61.00	$59.53	$59.92	$59.92	578,769
2024-02-12	$60.16	$61.05	$60.08	$60.36	$60.36	892,947
2024-02-09	$58.53	$60.61	$58.37	$60.16	$60.16	686,229
2024-02-08	$59.20	$59.34	$57.99	$58.81	$58.81	732,793
2024-02-07	$58.39	$59.19	$57.95	$58.84	$58.84	679,511
2024-02-06	$58.32	$58.95	$58.01	$58.23	$58.23	596,934
2024-02-05	$57.28	$59.15	$56.93	$58.49	$58.49	725,214
2024-02-02	$57.55	$57.63	$56.60	$57.14	$57.14	1,172,041
2024-02-01	$58.68	$60.11	$55.56	$57.16	$57.16	2,322,761
2024-01-31	$59.95	$60.72	$59.52	$59.52	$59.52	848,828
2024-01-30	$59.50	$60.02	$59.20	$59.90	$59.90	624,791
2024-01-29	$59.26	$59.75	$59.20	$59.59	$59.59	550,018
2024-01-26	$59.43	$59.59	$58.79	$59.48	$59.48	662,319
2024-01-25	$58.55	$59.21	$58.36	$59.08	$59.08	944,922
2024-01-24	$55.81	$59.03	$55.81	$58.48	$58.48	1,339,422
2024-01-23	$56.39	$56.74	$54.97	$54.98	$54.98	958,007
2024-01-22	$55.52	$56.57	$55.42	$56.36	$56.36	484,739
2024-01-19	$56.01	$56.10	$55.46	$55.52	$55.52	457,555
2024-01-18	$54.62	$55.38	$54.31	$55.30	$55.30	457,287
2024-01-17	$53.97	$54.78	$53.97	$54.67	$54.67	536,047
2024-01-16	$55.08	$55.14	$53.88	$54.27	$54.27	561,118
2024-01-12	$56.27	$56.31	$55.32	$55.43	$55.43	492,358
2024-01-11	$55.84	$56.10	$55.40	$55.98	$55.98	454,028
2024-01-10	$55.07	$55.81	$54.98	$55.79	$55.79	440,917
2024-01-09	$55.67	$55.67	$54.68	$55.44	$55.44	353,591
2024-01-08	$56.47	$56.52	$55.25	$55.92	$55.92	340,636
2024-01-05	$56.11	$56.99	$55.98	$56.37	$56.37	851,105
2024-01-04	$56.01	$57.13	$56.01	$56.08	$56.08	748,260
2024-01-03	$55.18	$56.62	$55.06	$55.84	$55.84	681,810
2024-01-02	$55.40	$56.16	$55.12	$55.28	$55.28	569,087
2023-12-29	$54.84	$55.47	$54.84	$55.37	$55.37	468,991
2023-12-28	$54.67	$55.15	$54.50	$55.14	$55.14	508,971
2023-12-27	$54.50	$54.81	$54.27	$54.69	$54.26	326,478
2023-12-26	$54.77	$54.77	$54.32	$54.56	$54.13	218,786
2023-12-22	$54.61	$55.07	$54.46	$54.63	$54.20	299,677
2023-12-21	$54.12	$54.50	$53.49	$54.50	$54.07	312,491
2023-12-20	$55.08	$55.33	$54.12	$54.17	$53.74	474,949
2023-12-19	$54.76	$55.25	$54.41	$55.15	$54.71	515,123
2023-12-18	$54.20	$54.81	$54.00	$54.80	$54.37	804,687
2023-12-15	$54.42	$54.98	$53.90	$54.20	$53.77	901,968
2023-12-14	$56.03	$56.03	$53.91	$54.70	$54.27	746,902
2023-12-13	$55.78	$56.21	$55.72	$55.98	$55.54	391,054
2023-12-12	$55.47	$56.54	$55.08	$55.93	$55.49	468,747
2023-12-11	$55.49	$56.00	$55.17	$55.34	$54.90	450,223
2023-12-08	$55.30	$55.53	$55.01	$55.43	$54.99	400,220
2023-12-07	$56.26	$56.30	$55.17	$55.35	$54.91	417,535
2023-12-06	$56.56	$57.04	$55.95	$56.16	$55.72	532,183
2023-12-05	$56.37	$56.96	$56.30	$56.47	$56.02	564,554
2023-12-04	$57.21	$57.51	$56.37	$56.62	$56.17	750,521
2023-12-01	$55.98	$57.69	$55.98	$57.28	$56.83	758,778
2023-11-30	$55.30	$56.38	$55.19	$56.34	$55.89	699,267
2023-11-29	$55.32	$55.75	$54.77	$55.22	$54.78	382,935
2023-11-28	$56.23	$56.39	$55.37	$55.45	$55.01	522,611
2023-11-27	$55.60	$56.23	$55.45	$56.22	$55.77	697,792
2023-11-24	$55.55	$56.06	$55.55	$55.70	$55.70	103,075
2023-11-22	$55.06	$55.45	$54.82	$55.36	$55.36	427,013
2023-11-21	$54.37	$55.49	$54.37	$55.04	$55.04	648,890
2023-11-20	$53.99	$54.49	$53.75	$54.33	$54.33	436,511
2023-11-17	$53.87	$54.50	$53.62	$54.17	$54.17	388,919
2023-11-16	$54.57	$54.96	$53.48	$53.51	$53.51	475,286
2023-11-15	$54.87	$55.24	$54.24	$54.36	$54.36	454,392
2023-11-14	$54.70	$55.27	$54.41	$55.02	$55.02	400,543
2023-11-13	$54.52	$54.83	$53.90	$54.59	$54.59	473,354
2023-11-10	$53.32	$53.96	$53.32	$53.82	$53.82	706,197
2023-11-09	$53.98	$54.13	$53.14	$53.35	$53.35	556,635
2023-11-08	$54.78	$55.15	$53.77	$53.78	$53.78	586,690
2023-11-07	$53.79	$54.94	$53.48	$54.91	$54.91	595,058
2023-11-06	$54.61	$55.02	$53.78	$53.82	$53.82	490,418
2023-11-03	$54.52	$54.98	$53.47	$54.51	$54.51	889,088
2023-11-02	$57.72	$58.89	$52.90	$54.00	$54.00	1,193,446
2023-11-01	$57.21	$58.15	$57.00	$57.92	$57.92	1,044,821
2023-10-31	$56.11	$57.49	$56.05	$57.10	$57.10	782,572
2023-10-30	$55.30	$56.44	$55.04	$56.23	$56.23	550,668
2023-10-27	$56.04	$56.33	$54.80	$55.03	$55.03	472,122
2023-10-26	$56.13	$56.75	$55.86	$56.11	$56.11	445,943
2023-10-25	$56.10	$56.91	$55.78	$55.81	$55.81	528,417
2023-10-24	$56.09	$56.68	$56.06	$56.34	$56.34	363,899
2023-10-23	$56.07	$56.10	$55.40	$55.93	$55.93	471,107
2023-10-20	$57.80	$57.97	$56.18	$56.19	$56.19	652,352
2023-10-19	$58.54	$58.69	$57.56	$57.62	$57.62	532,773
2023-10-18	$59.37	$59.64	$58.50	$58.54	$58.54	405,069
2023-10-17	$58.29	$59.64	$58.29	$59.32	$59.32	472,134
2023-10-16	$58.00	$58.89	$57.88	$58.36	$58.36	446,950
2023-10-13	$57.74	$58.22	$57.27	$57.79	$57.79	580,417
2023-10-12	$56.15	$57.02	$55.60	$57.01	$57.01	600,508
2023-10-11	$55.88	$56.29	$55.42	$55.88	$55.88	299,617
2023-10-10	$56.85	$57.25	$55.66	$55.71	$55.71	319,720
2023-10-09	$56.23	$57.11	$55.97	$56.69	$56.69	439,590
2023-10-06	$56.19	$56.92	$56.17	$56.44	$56.44	275,842
2023-10-05	$55.73	$56.91	$55.73	$56.64	$56.64	325,257
2023-10-04	$54.88	$56.20	$54.60	$55.89	$55.89	569,779
2023-10-03	$55.38	$55.79	$54.49	$54.55	$54.55	417,473
2023-10-02	$56.38	$56.70	$55.63	$55.80	$55.80	282,392
2023-09-29	$56.97	$57.59	$56.34	$56.37	$56.37	435,116
2023-09-28	$57.34	$57.88	$57.23	$57.61	$57.16	260,455
2023-09-27	$57.65	$57.65	$56.78	$57.18	$56.74	276,846
2023-09-26	$57.95	$58.47	$57.28	$57.49	$57.04	382,092
2023-09-25	$57.84	$58.11	$57.66	$57.98	$57.53	301,725
2023-09-22	$57.72	$58.26	$57.63	$57.95	$57.50	373,212
2023-09-21	$57.80	$58.28	$57.43	$57.72	$57.27	389,099
2023-09-20	$57.98	$58.50	$57.70	$57.85	$57.40	491,328
2023-09-19	$57.22	$57.92	$57.22	$57.85	$57.40	360,561
2023-09-18	$57.36	$57.45	$56.42	$57.07	$56.63	491,140
2023-09-15	$57.01	$58.11	$56.77	$57.41	$57.41	728,776
2023-09-14	$56.02	$56.02	$55.51	$55.66	$55.66	295,192
2023-09-13	$56.58	$56.58	$55.49	$55.54	$55.54	327,538
2023-09-12	$54.88	$56.46	$54.50	$56.41	$56.41	524,407
2023-09-11	$54.15	$54.84	$53.75	$54.72	$54.72	486,020
2023-09-08	$54.60	$55.00	$53.61	$53.72	$53.72	457,403
2023-09-07	$55.20	$55.79	$55.15	$55.16	$55.16	760,105
2023-09-06	$54.77	$55.31	$54.70	$55.25	$55.25	273,750
2023-09-05	$55.69	$55.81	$54.94	$54.95	$54.95	341,483
2023-09-01	$55.41	$56.25	$55.34	$55.82	$55.82	370,616
2023-08-31	$55.63	$55.63	$54.75	$54.86	$54.86	426,853
2023-08-30	$55.19	$55.91	$55.19	$55.41	$55.41	348,994
2023-08-29	$54.81	$55.30	$54.34	$55.27	$55.27	309,032
2023-08-28	$54.54	$54.81	$54.13	$54.56	$54.56	234,478
2023-08-25	$55.02	$55.25	$54.26	$54.42	$54.42	238,208
2023-08-24	$54.10	$55.04	$53.92	$55.03	$55.03	310,641
2023-08-23	$54.01	$54.36	$53.81	$54.31	$54.31	226,406
2023-08-22	$54.51	$54.72	$53.88	$54.09	$54.09	247,952
2023-08-21	$54.73	$54.90	$54.09	$54.66	$54.66	248,703
2023-08-18	$54.30	$54.88	$54.02	$54.67	$54.67	252,044
2023-08-17	$56.11	$56.11	$54.27	$54.46	$54.46	416,375
2023-08-16	$54.93	$55.87	$54.93	$55.70	$55.70	372,734
2023-08-15	$55.42	$55.90	$55.10	$55.14	$55.14	323,308
2023-08-14	$56.04	$56.04	$55.24	$55.71	$55.71	400,975
2023-08-11	$55.00	$56.06	$55.00	$55.96	$55.96	386,575
2023-08-10	$55.23	$55.52	$54.87	$55.30	$55.30	693,950
2023-08-09	$55.02	$55.56	$54.65	$54.67	$54.67	508,134
2023-08-08	$55.75	$55.77	$54.79	$54.96	$54.96	813,697
2023-08-07	$55.50	$56.58	$55.50	$56.19	$56.19	654,743
2023-08-04	$56.11	$56.28	$54.98	$55.52	$55.52	546,984
2023-08-03	$56.40	$56.66	$55.94	$56.28	$56.28	934,469
2023-08-02	$57.39	$57.88	$55.84	$56.31	$56.31	934,469
2023-08-01	$55.30	$55.37	$54.69	$55.13	$55.13	544,428
2023-07-31	$55.00	$55.36	$54.81	$55.12	$55.12	566,399
2023-07-28	$55.66	$55.66	$54.79	$54.95	$54.95	324,516
2023-07-27	$55.61	$55.78	$55.20	$55.28	$55.28	534,691
2023-07-26	$54.57	$55.47	$54.57	$55.23	$55.23	737,147
2023-07-25	$54.43	$54.53	$54.03	$54.34	$54.34	374,091
2023-07-24	$54.85	$54.90	$54.11	$54.43	$54.43	459,708
2023-07-21	$54.94	$55.00	$54.43	$54.75	$54.75	451,850
2023-07-20	$54.30	$54.73	$54.19	$54.55	$54.55	641,675
2023-07-19	$54.09	$54.34	$53.81	$53.90	$53.90	446,565
2023-07-18	$53.21	$53.94	$53.21	$53.75	$53.75	704,377
2023-07-17	$52.37	$54.03	$52.07	$53.35	$53.35	406,223
2023-07-14	$53.08	$53.08	$52.02	$52.64	$52.64	368,711
2023-07-13	$52.55	$53.13	$52.55	$52.96	$52.96	409,000
2023-07-12	$53.75	$53.76	$52.80	$53.02	$53.02	368,863
2023-07-11	$53.23	$53.82	$53.23	$53.60	$53.60	749,618
2023-07-10	$53.88	$54.60	$53.18	$53.37	$53.37	342,210
2023-07-07	$52.50	$54.28	$52.50	$53.94	$53.94	607,371
2023-07-06	$52.85	$53.08	$52.45	$52.74	$52.74	373,685
2023-07-05	$53.18	$53.41	$52.30	$53.07	$53.07	419,704
2023-07-03	$53.55	$54.11	$53.44	$53.76	$53.76	141,308
2023-06-30	$53.69	$54.25	$53.49	$53.83	$53.83	342,630
2023-06-29	$52.19	$53.56	$52.19	$53.49	$53.49	302,683
2023-06-28	$53.43	$53.43	$52.10	$52.35	$51.92	357,408
2023-06-27	$53.45	$54.08	$53.16	$53.66	$53.22	263,386
2023-06-26	$53.72	$54.10	$53.16	$53.53	$53.09	319,149
2023-06-23	$54.41	$54.94	$53.36	$53.66	$53.66	593,575
2023-06-22	$54.74	$54.84	$54.06	$54.84	$54.84	275,522
2023-06-21	$54.60	$54.86	$54.25	$54.57	$54.57	243,097
2023-06-20	$54.90	$55.06	$54.13	$54.54	$54.54	261,220
2023-06-16	$54.53	$55.06	$54.34	$54.94	$54.94	580,344
2023-06-15	$53.58	$54.21	$53.58	$54.13	$54.13	238,409
2023-06-14	$54.32	$54.74	$53.37	$53.63	$53.63	405,938
2023-06-13	$53.69	$54.71	$53.69	$54.53	$54.53	369,568
2023-06-12	$53.87	$54.27	$53.33	$53.53	$53.53	330,991
2023-06-09	$54.27	$54.56	$53.71	$53.88	$53.88	280,273
2023-06-08	$54.71	$54.72	$53.88	$54.26	$54.26	243,995
2023-06-07	$54.01	$54.89	$53.79	$54.78	$54.78	633,475
2023-06-06	$52.96	$54.14	$52.89	$54.09	$54.09	251,294
2023-06-05	$53.32	$53.56	$52.54	$52.96	$52.96	230,400
2023-06-02	$52.05	$53.46	$52.05	$53.36	$53.36	416,776
2023-06-01	$51.86	$52.20	$51.61	$51.68	$51.68	295,929
2023-05-31	$52.42	$52.67	$51.64	$51.90	$51.90	491,916
2023-05-30	$52.90	$52.98	$51.91	$52.76	$52.76	259,972
2023-05-26	$52.50	$52.91	$52.20	$52.69	$52.69	293,836
2023-05-25	$53.54	$53.67	$52.55	$52.60	$52.60	293,879
2023-05-24	$54.46	$54.51	$53.71	$53.76	$53.76	331,797
2023-05-23	$56.12	$56.32	$54.78	$54.80	$54.80	384,165
2023-05-22	$56.00	$56.21	$55.17	$56.13	$56.13	625,430
2023-05-19	$56.31	$56.46	$55.75	$56.11	$56.11	484,443
2023-05-18	$53.99	$55.87	$53.81	$55.82	$55.82	639,213
2023-05-17	$54.82	$55.14	$54.14	$54.29	$54.29	592,673
2023-05-16	$54.90	$55.12	$54.34	$54.72	$54.72	269,334
2023-05-15	$54.95	$55.08	$54.04	$55.03	$55.03	413,913
2023-05-12	$55.49	$55.50	$54.42	$54.73	$54.73	246,177
2023-05-11	$54.64	$55.38	$54.52	$55.09	$55.09	274,434
2023-05-10	$55.66	$55.66	$54.71	$55.01	$55.01	290,109
2023-05-09	$54.88	$55.84	$54.85	$55.43	$55.43	321,986
2023-05-08	$54.64	$55.31	$54.30	$55.04	$55.04	259,619
2023-05-05	$54.13	$55.06	$54.13	$54.60	$54.60	447,937
2023-05-04	$54.51	$54.67	$53.35	$53.41	$53.41	580,793
2023-05-03	$55.92	$56.17	$54.97	$54.99	$54.99	396,302
2023-05-02	$56.64	$56.75	$55.41	$55.83	$55.83	626,404
2023-05-01	$56.83	$58.29	$56.79	$57.00	$57.00	466,422
2023-04-28	$55.93	$57.50	$55.75	$56.54	$56.54	725,311
2023-04-27	$56.42	$57.19	$54.51	$55.80	$55.80	1,406,469
2023-04-26	$56.05	$57.49	$56.05	$57.19	$57.19	1,274,895
2023-04-25	$55.85	$56.72	$55.85	$56.40	$56.40	669,248
2023-04-24	$56.14	$56.49	$55.74	$56.23	$56.23	586,159
2023-04-21	$56.70	$56.84	$55.63	$56.05	$56.05	848,402
2023-04-20	$57.51	$57.61	$56.33	$56.70	$56.70	454,209
2023-04-19	$57.08	$57.78	$56.97	$57.66	$57.66	377,470
2023-04-18	$56.62	$57.17	$56.33	$56.92	$56.92	468,947
2023-04-17	$55.16	$56.40	$55.00	$56.39	$56.39	519,658
2023-04-14	$55.54	$55.54	$54.81	$55.26	$55.26	445,186
2023-04-13	$55.00	$55.80	$54.65	$55.30	$55.30	538,569
2023-04-12	$55.00	$55.73	$54.89	$55.46	$55.46	609,036
2023-04-11	$54.81	$55.21	$54.58	$54.92	$54.92	412,820
2023-04-10	$53.63	$54.83	$53.63	$54.68	$54.68	638,728
2023-04-06	$53.69	$54.07	$53.23	$53.44	$53.44	424,221
2023-04-05	$53.59	$54.31	$53.54	$53.74	$53.74	563,701
2023-04-04	$54.81	$54.81	$53.20	$53.86	$53.86	292,772
2023-04-03	$54.46	$55.03	$54.40	$54.53	$54.53	318,774
2023-03-31	$54.35	$54.75	$54.16	$54.52	$54.52	374,268
2023-03-30	$54.36	$54.67	$53.89	$54.05	$54.05	364,460
2023-03-29	$54.26	$54.61	$53.82	$54.42	$53.98	1,977,095
2023-03-28	$52.24	$53.70	$52.24	$53.53	$53.10	564,970
2023-03-27	$53.16	$53.66	$52.29	$52.56	$52.14	762,094
2023-03-24	$51.74	$52.37	$51.25	$52.37	$51.95	915,269
2023-03-23	$53.51	$53.53	$51.67	$52.06	$51.64	1,121,316
2023-03-22	$55.00	$55.00	$53.33	$53.49	$53.06	450,200
2023-03-21	$54.41	$55.10	$53.78	$54.84	$54.40	528,410
2023-03-20	$52.23	$54.26	$51.73	$53.22	$52.79	631,658
2023-03-17	$54.49	$54.49	$51.53	$51.70	$51.70	1,208,010
2023-03-16	$52.75	$55.85	$52.44	$54.96	$54.96	806,095
2023-03-15	$53.49	$53.83	$51.65	$52.86	$52.86	819,209
2023-03-14	$55.14	$55.48	$54.18	$54.98	$54.98	1,117,310
2023-03-13	$55.33	$55.84	$53.48	$54.00	$54.00	835,905
2023-03-10	$56.84	$57.15	$55.99	$56.39	$56.39	634,896
2023-03-09	$57.85	$58.08	$56.90	$57.10	$57.10	499,738
2023-03-08	$58.88	$58.88	$57.47	$57.67	$57.67	569,030
2023-03-07	$59.81	$59.91	$58.59	$58.76	$58.76	417,605
2023-03-06	$60.58	$60.65	$59.64	$59.87	$59.87	612,375
2023-03-03	$60.08	$60.61	$59.89	$60.58	$60.58	372,616
2023-03-02	$60.43	$60.54	$60.11	$60.12	$60.12	357,840
2023-03-01	$60.38	$60.99	$60.25	$60.84	$60.84	504,097
2023-02-28	$60.60	$61.42	$60.20	$60.72	$60.72	720,560
2023-02-27	$60.95	$61.39	$60.24	$60.67	$60.67	533,606
2023-02-24	$60.56	$60.82	$60.09	$60.71	$60.71	405,940
2023-02-23	$61.41	$61.81	$59.88	$60.80	$60.80	827,297
2023-02-22	$61.71	$62.09	$61.05	$61.20	$61.20	559,760
2023-02-21	$62.35	$62.73	$61.42	$61.84	$61.84	360,699
2023-02-17	$61.94	$62.84	$61.86	$62.77	$62.77	495,105
2023-02-16	$62.24	$62.85	$61.97	$61.98	$61.98	376,821
2023-02-15	$62.35	$62.65	$62.26	$62.58	$62.58	451,100
2023-02-14	$63.21	$63.21	$62.38	$62.54	$62.54	807,702
2023-02-13	$62.59	$63.21	$62.48	$63.18	$63.18	406,897
2023-02-10	$62.81	$62.83	$62.16	$62.61	$62.61	730,200
2023-02-09	$62.62	$63.93	$62.56	$62.81	$62.81	1,082,909
2023-02-08	$61.91	$62.72	$61.57	$62.19	$62.19	500,531
2023-02-07	$60.60	$62.19	$60.59	$62.13	$62.13	422,301
2023-02-06	$60.15	$61.01	$59.84	$60.85	$60.85	452,409
2023-02-03	$60.54	$60.73	$59.79	$60.27	$60.27	553,755
2023-02-02	$61.50	$61.50	$59.18	$60.57	$60.57	723,652
2023-02-01	$61.92	$62.14	$61.30	$61.54	$61.54	680,556
2023-01-31	$61.94	$62.60	$61.15	$62.57	$62.57	561,266
2023-01-30	$62.33	$62.60	$61.44	$61.76	$61.76	575,065
2023-01-27	$63.67	$63.99	$61.93	$62.43	$62.43	642,244
2023-01-26	$60.00	$63.49	$59.53	$63.47	$63.47	1,398,496
2023-01-25	$57.98	$59.38	$57.98	$59.13	$59.13	612,221
2023-01-24	$57.30	$58.51	$57.27	$58.14	$58.14	507,334
2023-01-23	$57.31	$57.60	$56.84	$57.57	$57.57	409,668
2023-01-20	$56.66	$57.09	$56.16	$57.07	$57.07	536,008
2023-01-19	$56.15	$56.61	$56.05	$56.40	$56.40	398,375
2023-01-18	$56.40	$56.98	$56.30	$56.55	$56.55	460,532
2023-01-17	$57.10	$57.10	$56.06	$56.35	$56.35	253,325
2023-01-13	$56.04	$57.10	$55.86	$56.90	$56.90	275,827
2023-01-12	$56.88	$57.02	$56.31	$56.33	$56.33	308,423
2023-01-11	$57.01	$57.36	$56.54	$56.66	$56.66	349,617
2023-01-10	$56.01	$57.07	$55.92	$57.00	$57.00	484,819
2023-01-09	$55.96	$56.20	$55.45	$55.87	$55.87	380,002
2023-01-06	$55.07	$55.93	$54.99	$55.87	$55.87	370,775
2023-01-05	$55.01	$55.03	$54.21	$54.69	$54.69	411,157
2023-01-04	$55.05	$55.44	$54.65	$55.11	$55.11	386,253
2023-01-03	$54.06	$55.22	$53.92	$54.87	$54.87	691,342
2022-12-30	$53.54	$54.27	$53.39	$54.17	$54.17	779,950
2022-12-29	$53.49	$54.13	$53.32	$53.85	$53.85	351,898
2022-12-28	$54.91	$55.08	$53.83	$53.83	$53.39	440,880
2022-12-27	$54.72	$54.94	$54.47	$54.63	$54.19	264,142
2022-12-23	$54.30	$55.03	$53.94	$54.82	$54.38	318,498
2022-12-22	$54.77	$54.77	$53.48	$54.00	$53.56	460,844
2022-12-21	$54.86	$55.16	$54.53	$54.87	$54.43	585,868
2022-12-20	$54.13	$54.88	$53.73	$54.43	$53.99	633,547
2022-12-19	$54.04	$54.80	$53.55	$53.95	$53.95	561,345
2022-12-16	$54.65	$54.98	$53.98	$54.67	$54.67	864,360
2022-12-15	$56.12	$56.34	$55.72	$55.85	$55.85	425,700
2022-12-14	$56.92	$57.42	$56.33	$56.68	$56.68	321,955
2022-12-13	$58.12	$58.30	$57.03	$57.09	$57.09	398,050
2022-12-12	$57.45	$57.60	$56.80	$57.36	$57.36	338,759
2022-12-09	$58.01	$58.94	$57.50	$57.52	$57.52	589,555
2022-12-08	$57.28	$57.58	$57.10	$57.56	$57.56	297,904
2022-12-07	$57.07	$57.54	$56.82	$57.04	$57.04	402,084
2022-12-06	$56.27	$57.33	$56.23	$57.32	$57.32	380,909
2022-12-05	$57.03	$57.17	$55.71	$56.21	$56.21	197,868
2022-12-02	$56.52	$57.55	$56.52	$57.42	$57.42	311,060
2022-12-01	$58.21	$58.21	$56.91	$56.96	$56.96	294,706
2022-11-30	$56.65	$57.58	$55.91	$57.56	$57.56	585,349
2022-11-29	$56.50	$57.03	$56.50	$56.93	$56.93	272,692
2022-11-28	$56.57	$57.14	$56.29	$56.59	$56.59	287,638
2022-11-25	$56.45	$57.30	$56.19	$56.99	$56.99	170,463
2022-11-23	$56.30	$56.70	$56.19	$56.51	$56.51	1,788,695
2022-11-22	$55.91	$56.52	$55.91	$56.47	$56.47	430,845
2022-11-21	$55.10	$56.00	$55.01	$55.69	$55.69	317,972
2022-11-18	$55.50	$55.99	$54.88	$55.38	$55.38	332,599
2022-11-17	$54.54	$55.30	$54.54	$55.15	$55.15	388,593
2022-11-16	$54.80	$55.16	$54.35	$55.09	$55.09	286,331
2022-11-15	$55.01	$55.23	$54.04	$54.89	$54.89	278,384
2022-11-14	$54.63	$55.22	$54.50	$54.50	$54.50	462,444
2022-11-11	$55.45	$55.45	$54.12	$54.63	$54.63	456,672
2022-11-10	$54.83	$55.26	$54.41	$55.19	$55.19	388,356
2022-11-09	$53.99	$55.10	$53.44	$53.64	$53.64	273,763
2022-11-08	$55.14	$55.39	$53.90	$54.19	$54.19	457,560
2022-11-07	$54.82	$55.35	$54.36	$55.23	$55.23	324,576
2022-11-04	$54.92	$55.03	$53.95	$54.80	$54.80	425,225
2022-11-03	$53.50	$54.59	$53.27	$54.17	$54.17	384,526
2022-11-02	$53.90	$54.83	$53.55	$53.93	$53.93	643,557
2022-11-01	$55.09	$55.21	$54.04	$54.12	$54.12	439,917
2022-10-31	$52.73	$54.92	$52.73	$54.67	$54.67	864,288
2022-10-28	$50.97	$53.10	$50.97	$53.07	$53.07	697,228
2022-10-27	$50.50	$52.35	$49.38	$50.38	$50.38	963,588
2022-10-26	$52.75	$52.75	$51.24	$51.54	$51.54	2,532,408
2022-10-25	$50.68	$52.18	$50.40	$52.12	$52.12	833,182
2022-10-24	$50.76	$51.66	$50.67	$51.24	$51.24	471,898
2022-10-21	$49.29	$50.90	$48.85	$50.46	$50.46	836,023
2022-10-20	$50.57	$50.57	$48.67	$48.97	$48.97	641,582
2022-10-19	$51.36	$52.01	$50.95	$51.05	$51.05	537,268
2022-10-18	$51.40	$51.83	$50.95	$51.65	$51.65	485,487
2022-10-17	$50.58	$51.10	$50.46	$50.74	$50.74	422,603
2022-10-14	$51.18	$51.71	$49.76	$49.99	$49.99	792,814
2022-10-13	$48.64	$51.26	$48.32	$50.97	$50.97	533,900
2022-10-12	$49.72	$50.08	$49.19	$49.28	$49.28	488,283
2022-10-11	$50.14	$50.68	$49.72	$50.22	$50.22	566,218
2022-10-10	$49.40	$50.24	$49.06	$50.14	$50.14	460,748
2022-10-07	$51.46	$51.46	$49.23	$49.59	$49.59	377,001
2022-10-06	$51.71	$52.09	$50.61	$51.63	$51.63	590,820
2022-10-05	$51.51	$52.49	$51.41	$52.25	$52.25	527,987
2022-10-04	$50.11	$52.13	$49.82	$51.92	$51.92	793,027
2022-10-03	$49.73	$50.13	$48.75	$49.81	$49.81	563,320
2022-09-30	$50.00	$50.82	$49.00	$49.15	$49.15	662,434
2022-09-29	$50.39	$51.10	$49.86	$50.56	$50.12	658,209
2022-09-28	$49.85	$51.10	$49.45	$50.75	$50.31	432,192
2022-09-27	$48.97	$49.84	$48.72	$49.80	$49.37	560,054
2022-09-26	$50.35	$50.60	$48.65	$48.93	$48.51	533,195
2022-09-23	$51.18	$51.59	$50.30	$50.91	$50.47	438,625
2022-09-22	$52.25	$52.51	$51.64	$51.83	$51.83	647,975
2022-09-21	$53.30	$53.50	$52.13	$52.21	$52.21	660,692
2022-09-20	$54.28	$54.28	$52.59	$53.03	$53.03	602,867
2022-09-19	$53.12	$54.63	$53.07	$54.63	$54.63	282,255
2022-09-16	$53.66	$53.81	$52.91	$53.50	$53.50	661,177
2022-09-15	$53.28	$54.43	$52.96	$54.01	$54.01	662,026
2022-09-14	$53.73	$53.76	$52.77	$53.39	$53.39	549,124
2022-09-13	$53.53	$54.60	$53.35	$53.70	$53.70	323,869
2022-09-12	$54.43	$55.02	$54.21	$54.35	$54.35	363,316
2022-09-09	$55.00	$55.00	$54.13	$54.30	$54.30	601,790
2022-09-08	$53.72	$54.88	$53.72	$54.84	$54.84	258,657
2022-09-07	$53.06	$54.38	$52.98	$54.24	$54.24	276,913
2022-09-06	$53.80	$53.83	$52.86	$53.09	$53.09	347,606
2022-09-02	$53.98	$55.11	$53.33	$53.55	$53.55	505,889
2022-09-01	$53.14	$53.82	$52.75	$53.77	$53.77	376,855
2022-08-31	$53.14	$53.70	$52.79	$53.15	$53.15	488,524
2022-08-30	$53.57	$53.70	$52.72	$52.96	$52.96	318,495
2022-08-29	$53.00	$53.80	$52.47	$53.60	$53.60	210,090
2022-08-26	$54.25	$54.62	$53.57	$53.76	$53.76	274,554
2022-08-25	$53.45	$54.51	$53.17	$54.29	$54.29	228,588
2022-08-24	$53.05	$53.58	$52.74	$53.49	$53.49	366,837
2022-08-23	$53.35	$53.55	$52.79	$53.04	$53.04	296,540
2022-08-22	$53.84	$54.11	$53.34	$53.42	$53.42	171,709
2022-08-19	$55.43	$55.43	$54.39	$54.48	$54.48	457,777
2022-08-18	$54.77	$55.51	$54.47	$55.51	$55.51	284,221
2022-08-17	$54.12	$54.82	$53.95	$54.70	$54.70	188,412
2022-08-16	$54.39	$54.99	$54.14	$54.58	$54.58	210,317
2022-08-15	$53.48	$54.43	$53.40	$54.33	$54.33	163,106
2022-08-12	$53.37	$54.27	$53.37	$54.10	$54.10	171,670
2022-08-11	$52.61	$53.55	$52.61	$53.32	$53.32	224,084
2022-08-10	$52.00	$52.41	$51.88	$52.27	$52.27	200,207
2022-08-09	$50.97	$51.87	$50.97	$51.51	$51.51	241,375
2022-08-08	$50.65	$51.38	$50.65	$50.97	$50.97	316,121
2022-08-05	$49.54	$50.74	$49.40	$50.56	$50.56	541,348
2022-08-04	$50.00	$50.16	$49.28	$49.31	$49.31	429,344
2022-08-03	$49.25	$50.35	$48.67	$50.18	$50.18	645,760
2022-08-02	$48.75	$49.65	$48.66	$49.00	$49.00	578,507
2022-08-01	$50.20	$50.33	$48.59	$48.77	$48.77	556,348
2022-07-29	$50.35	$50.67	$49.75	$50.49	$50.49	725,058
2022-07-28	$52.48	$52.48	$49.86	$49.98	$49.98	603,763
2022-07-27	$52.92	$53.91	$50.95	$52.24	$52.24	936,785
2022-07-26	$54.32	$54.87	$53.90	$53.98	$53.98	342,700
2022-07-25	$53.78	$54.45	$53.73	$54.28	$54.28	228,482
2022-07-22	$53.69	$54.35	$52.93	$53.50	$53.50	273,852
2022-07-21	$53.43	$54.00	$52.82	$54.00	$54.00	212,113
2022-07-20	$53.33	$54.08	$52.87	$53.81	$53.81	396,659
2022-07-19	$52.00	$53.45	$52.00	$53.39	$53.39	249,494
2022-07-18	$52.50	$52.95	$51.80	$51.80	$51.80	366,293
2022-07-15	$52.59	$52.59	$51.80	$51.87	$51.87	411,764
2022-07-14	$52.46	$52.46	$51.59	$51.96	$51.96	597,172
2022-07-13	$54.19	$54.39	$53.53	$53.70	$53.70	282,297
2022-07-12	$53.93	$55.51	$53.93	$54.66	$54.66	389,765
2022-07-11	$54.79	$55.17	$54.37	$54.75	$54.75	339,407
2022-07-08	$56.10	$56.10	$55.00	$55.03	$55.03	333,914
2022-07-07	$56.34	$56.99	$55.65	$55.65	$55.65	605,425
2022-07-06	$55.76	$56.66	$55.29	$56.13	$56.13	336,954
2022-07-05	$56.82	$56.84	$54.40	$55.69	$55.69	375,237
2022-07-01	$56.92	$57.72	$56.35	$57.72	$57.72	356,422
2022-06-30	$56.22	$57.56	$55.85	$57.09	$57.09	539,413
2022-06-29	$57.13	$57.17	$56.59	$56.63	$56.63	301,715
2022-06-28	$57.99	$58.78	$57.13	$57.24	$56.81	340,914
2022-06-27	$57.61	$57.96	$57.11	$57.56	$57.13	240,289
2022-06-24	$55.50	$57.85	$55.32	$57.69	$57.26	826,026
2022-06-23	$55.17	$55.45	$54.40	$55.11	$54.69	303,541
2022-06-22	$54.63	$55.06	$54.31	$54.94	$54.53	217,470
2022-06-21	$55.49	$55.68	$54.91	$55.31	$54.89	447,069
2022-06-17	$53.82	$55.02	$53.72	$54.69	$54.28	869,109
2022-06-16	$54.76	$54.99	$53.41	$53.55	$53.15	540,276
2022-06-15	$55.50	$56.22	$54.74	$55.48	$55.06	663,890
2022-06-14	$54.79	$55.73	$53.59	$55.03	$54.62	978,461
2022-06-13	$55.08	$56.00	$54.27	$54.69	$54.28	478,715
2022-06-10	$55.19	$56.73	$54.66	$55.96	$55.54	497,211
2022-06-09	$57.47	$57.81	$56.27	$56.29	$55.87	339,952
2022-06-08	$58.32	$58.60	$57.51	$57.66	$57.23	283,230
2022-06-07	$58.50	$59.03	$58.38	$58.94	$58.50	304,076
2022-06-06	$58.21	$58.85	$57.83	$58.59	$58.15	256,590
2022-06-03	$58.21	$58.35	$57.47	$57.54	$57.11	212,685
2022-06-02	$58.34	$58.65	$57.67	$58.64	$58.20	347,816
2022-06-01	$58.51	$58.81	$57.42	$58.39	$57.95	321,960
2022-05-31	$58.60	$58.97	$57.72	$58.57	$58.13	468,099
2022-05-27	$58.05	$58.79	$58.02	$58.76	$58.32	303,141
2022-05-26	$57.00	$57.91	$57.00	$57.82	$57.38	299,459
2022-05-25	$56.05	$57.18	$56.05	$56.76	$56.33	367,156
2022-05-24	$56.25	$56.33	$54.86	$56.18	$55.76	406,371
2022-05-23	$56.32	$56.81	$55.73	$56.52	$56.09	348,199
2022-05-20	$56.01	$56.39	$54.24	$55.32	$54.90	268,076
2022-05-19	$55.93	$56.54	$54.90	$55.91	$55.49	325,012
2022-05-18	$58.05	$58.28	$56.28	$56.59	$56.16	475,520
2022-05-17	$57.29	$58.44	$56.93	$58.37	$57.93	362,700
2022-05-16	$55.21	$56.84	$54.93	$56.53	$56.10	478,475
2022-05-13	$55.05	$55.63	$54.56	$55.27	$54.85	728,822
2022-05-12	$55.61	$56.04	$54.16	$54.70	$54.29	623,728
2022-05-11	$55.04	$56.32	$54.58	$55.45	$55.03	1,055,996
2022-05-10	$57.08	$57.67	$53.66	$54.59	$54.18	1,493,202
2022-05-09	$59.51	$60.04	$55.74	$56.94	$56.51	1,407,601
2022-05-06	$59.97	$60.30	$59.33	$59.98	$59.53	536,538
2022-05-05	$60.17	$60.42	$59.51	$60.07	$59.62	573,856
2022-05-04	$58.01	$60.70	$57.66	$60.65	$60.19	998,676
2022-05-03	$57.34	$58.36	$56.65	$58.22	$57.78	766,125
2022-05-02	$58.00	$58.04	$56.16	$56.94	$56.51	793,701
2022-04-29	$58.35	$58.95	$57.18	$57.33	$56.90	913,162
2022-04-28	$56.99	$59.35	$55.51	$58.09	$57.65	1,605,242
2022-04-27	$54.35	$59.21	$54.12	$57.38	$56.95	2,664,199
2022-04-26	$54.89	$55.32	$54.23	$54.27	$53.86	486,779
2022-04-25	$55.98	$55.98	$53.83	$55.47	$55.05	491,949
2022-04-22	$58.29	$58.29	$56.22	$56.23	$55.81	422,664
2022-04-21	$58.07	$59.08	$57.99	$58.37	$57.93	608,153
2022-04-20	$56.82	$57.57	$56.52	$57.55	$57.12	382,040
2022-04-19	$56.39	$56.52	$55.90	$56.40	$55.97	381,424
2022-04-18	$56.39	$56.87	$56.20	$56.39	$55.97	285,972
2022-04-14	$56.59	$57.09	$56.28	$56.57	$56.14	405,701
2022-04-13	$56.20	$56.84	$55.97	$56.69	$56.26	395,336
2022-04-12	$57.44	$58.04	$56.39	$56.63	$56.20	463,432
2022-04-11	$58.28	$58.67	$57.28	$57.41	$56.98	493,028
2022-04-08	$58.18	$58.31	$57.43	$58.00	$57.56	490,245
2022-04-07	$58.38	$58.50	$57.07	$57.67	$57.24	428,454
2022-04-06	$58.57	$59.08	$57.96	$58.23	$57.79	556,586
2022-04-05	$58.69	$59.64	$58.47	$58.67	$58.23	858,093
2022-04-04	$60.61	$60.77	$58.29	$59.02	$58.58	841,646
2022-04-01	$61.01	$61.39	$60.22	$60.66	$60.20	605,914
2022-03-31	$59.92	$60.83	$59.92	$60.47	$60.01	591,523
2022-03-30	$59.24	$60.09	$58.88	$60.00	$59.55	690,085
2022-03-29	$58.55	$59.73	$58.26	$59.66	$58.79	558,068
2022-03-28	$57.67	$58.25	$57.32	$58.12	$57.27	524,146
2022-03-25	$57.49	$57.90	$57.06	$57.84	$57.00	408,965
2022-03-24	$57.00	$57.40	$56.67	$57.37	$56.53	540,450
2022-03-23	$56.85	$57.22	$56.41	$56.90	$56.07	552,782
2022-03-22	$56.59	$57.47	$56.46	$56.93	$56.10	813,655
2022-03-21	$56.00	$56.66	$55.39	$56.16	$55.34	447,825
2022-03-18	$54.09	$55.59	$54.09	$55.47	$54.66	1,520,068
2022-03-17	$53.82	$54.54	$53.46	$54.52	$53.72	525,260
2022-03-16	$53.77	$54.46	$53.25	$54.24	$53.45	547,855
2022-03-15	$52.61	$53.53	$52.55	$53.21	$52.43	488,162
2022-03-14	$52.32	$53.12	$51.76	$52.29	$51.53	388,818
2022-03-11	$52.02	$52.40	$51.29	$51.63	$50.88	416,145
2022-03-10	$51.51	$52.15	$51.06	$51.57	$50.82	457,273
2022-03-09	$52.07	$52.75	$51.68	$52.41	$51.64	504,647
2022-03-08	$51.58	$51.86	$49.76	$50.86	$50.12	584,812
2022-03-07	$52.90	$52.90	$51.00	$51.04	$50.29	675,681
2022-03-04	$53.84	$54.30	$53.10	$53.60	$52.82	526,695
2022-03-03	$55.28	$55.50	$54.51	$55.02	$54.22	508,358
2022-03-02	$53.13	$55.36	$53.02	$55.23	$54.42	760,852
2022-03-01	$54.15	$54.46	$52.10	$52.92	$52.15	729,872
2022-02-28	$54.66	$55.08	$54.04	$54.62	$53.82	786,219
2022-02-25	$53.81	$55.84	$53.73	$55.80	$54.99	816,663
2022-02-24	$54.80	$54.98	$52.38	$53.50	$52.72	1,510,037
2022-02-23	$56.63	$57.01	$55.64	$55.85	$55.03	484,263
2022-02-22	$57.38	$57.83	$56.11	$56.50	$55.68	410,133
2022-02-18	$57.41	$58.12	$57.09	$57.68	$56.84	315,590
2022-02-17	$57.09	$57.92	$56.41	$57.54	$56.70	533,814
2022-02-16	$56.59	$57.66	$56.39	$57.40	$56.56	353,673
2022-02-15	$56.30	$56.91	$56.01	$56.60	$55.77	338,682
2022-02-14	$56.00	$56.60	$55.46	$56.09	$55.27	403,972
2022-02-11	$55.85	$56.88	$55.45	$56.14	$55.32	486,972
2022-02-10	$56.48	$57.06	$55.77	$55.98	$55.16	347,400
2022-02-09	$56.90	$57.10	$55.98	$56.56	$55.73	542,885
2022-02-08	$55.98	$56.88	$55.54	$56.84	$56.01	612,983
2022-02-07	$56.29	$56.76	$55.79	$56.30	$55.48	403,228
2022-02-04	$56.43	$56.80	$55.62	$56.17	$55.35	390,522
2022-02-03	$56.80	$57.70	$56.28	$56.63	$55.80	500,713
2022-02-02	$57.11	$57.75	$56.34	$57.00	$56.17	823,249
2022-02-01	$57.00	$57.36	$56.14	$57.34	$56.50	480,941
2022-01-31	$56.59	$56.98	$55.43	$56.98	$56.15	535,611
2022-01-28	$55.11	$56.92	$55.00	$56.92	$56.09	1,016,090
2022-01-27	$55.90	$57.97	$52.08	$54.43	$53.64	1,287,706
2022-01-26	$56.21	$57.30	$55.31	$55.84	$55.02	753,182
2022-01-25	$55.75	$56.54	$54.19	$56.08	$55.26	450,373
2022-01-24	$55.18	$56.23	$54.33	$56.01	$55.19	533,457
2022-01-21	$56.41	$56.79	$55.41	$55.78	$54.97	614,453
2022-01-20	$56.63	$57.74	$56.24	$56.50	$55.68	406,869
2022-01-19	$57.26	$57.26	$55.91	$56.16	$55.34	322,097
2022-01-18	$56.93	$57.30	$56.45	$56.64	$55.81	295,546
2022-01-14	$56.39	$57.08	$55.76	$57.00	$56.17	295,232
2022-01-13	$56.16	$56.87	$56.00	$56.57	$55.74	262,340
2022-01-12	$56.32	$56.35	$55.43	$55.99	$55.17	416,679
2022-01-11	$55.84	$56.28	$55.14	$56.08	$55.26	445,209
2022-01-10	$55.76	$55.91	$54.74	$55.38	$54.57	357,967
2022-01-07	$55.74	$55.74	$54.93	$55.43	$54.62	301,451
2022-01-06	$54.86	$55.72	$54.29	$55.50	$54.69	511,577
2022-01-05	$55.34	$55.79	$54.19	$54.24	$53.45	647,027
2022-01-04	$55.11	$55.43	$54.61	$54.80	$54.00	666,553
2022-01-03	$54.63	$55.07	$53.85	$54.05	$53.26	415,290
2021-12-31	$54.22	$54.98	$54.22	$54.47	$53.67	199,521
2021-12-30	$54.56	$54.78	$54.10	$54.22	$53.43	357,049
2021-12-29	$53.63	$54.43	$53.49	$54.39	$53.60	243,914
2021-12-28	$52.89	$54.02	$52.89	$53.98	$52.77	267,349
2021-12-27	$51.90	$52.98	$51.54	$52.87	$51.69	223,548
2021-12-23	$51.55	$52.30	$51.27	$52.08	$50.92	211,711
2021-12-22	$51.04	$51.50	$50.56	$51.13	$49.99	368,749
2021-12-21	$51.02	$52.01	$50.98	$51.12	$49.98	238,234
2021-12-20	$50.85	$51.13	$49.78	$50.69	$49.56	314,787
2021-12-17	$52.22	$52.43	$51.40	$51.56	$50.41	544,432
2021-12-16	$52.20	$52.73	$51.88	$52.20	$51.03	303,341
2021-12-15	$51.64	$52.44	$51.44	$51.99	$50.83	316,142
2021-12-14	$51.62	$52.72	$51.61	$51.70	$50.55	288,345
2021-12-13	$51.85	$52.21	$51.17	$51.48	$50.33	273,265
2021-12-10	$52.79	$52.97	$51.83	$52.24	$51.07	258,448
2021-12-09	$51.74	$52.75	$51.74	$52.33	$51.16	218,561
2021-12-08	$52.21	$52.42	$51.77	$52.20	$51.03	198,347
2021-12-07	$52.55	$52.92	$52.03	$52.21	$51.04	428,777
2021-12-06	$52.47	$53.06	$52.17	$52.50	$51.33	578,818
2021-12-03	$52.63	$52.92	$51.85	$51.91	$50.75	532,941
2021-12-02	$49.97	$51.96	$49.97	$51.64	$50.49	304,553
2021-12-01	$50.45	$51.25	$49.71	$49.74	$48.63	277,052
2021-11-30	$50.23	$50.78	$49.50	$49.68	$48.57	544,924
2021-11-29	$51.84	$51.84	$50.37	$50.79	$49.66	383,781
2021-11-26	$50.69	$51.37	$49.93	$50.99	$49.85	263,311
2021-11-24	$53.72	$53.72	$52.48	$52.58	$51.41	314,158
2021-11-23	$53.09	$53.80	$52.98	$53.69	$52.49	298,468
2021-11-22	$51.83	$53.11	$51.77	$52.67	$51.49	281,971
2021-11-19	$52.15	$52.40	$51.40	$51.55	$50.40	326,093
2021-11-18	$53.23	$53.36	$52.10	$52.12	$50.96	233,109
2021-11-17	$52.96	$53.45	$52.58	$53.20	$52.01	302,100
2021-11-16	$53.39	$53.73	$53.18	$53.26	$52.07	314,015
2021-11-15	$52.87	$53.38	$52.59	$53.31	$52.12	265,603
2021-11-12	$52.71	$52.85	$52.11	$52.60	$51.43	168,901
2021-11-11	$52.62	$52.89	$52.30	$52.48	$51.31	162,487
2021-11-10	$52.41	$52.82	$52.21	$52.47	$51.30	187,495
2021-11-09	$52.74	$52.88	$52.20	$52.40	$51.23	201,218
2021-11-08	$53.22	$53.57	$52.83	$52.90	$51.72	224,539
2021-11-05	$52.23	$53.19	$52.23	$53.12	$51.93	184,878
2021-11-04	$53.03	$53.03	$51.45	$51.84	$50.68	330,913
2021-11-03	$52.66	$53.47	$52.60	$52.98	$51.80	458,253
2021-11-02	$53.75	$53.82	$52.60	$53.05	$51.87	330,963
2021-11-01	$52.56	$53.82	$52.47	$53.74	$52.54	410,619
2021-10-29	$54.04	$54.16	$51.99	$52.07	$50.91	782,342
2021-10-28	$56.31	$56.31	$52.21	$53.66	$52.46	1,012,656
2021-10-27	$52.53	$53.15	$51.56	$51.61	$50.46	606,869
2021-10-26	$52.70	$52.97	$52.14	$52.53	$51.36	386,529
2021-10-25	$52.00	$52.77	$51.89	$52.63	$51.45	344,145
2021-10-22	$52.57	$52.57	$51.76	$52.02	$50.86	348,618
2021-10-21	$52.68	$52.82	$52.20	$52.34	$51.17	232,304
2021-10-20	$52.15	$52.86	$52.08	$52.66	$51.48	272,973
2021-10-19	$52.13	$52.37	$51.80	$52.20	$51.03	313,468
2021-10-18	$51.78	$52.24	$51.40	$51.69	$50.54	352,569
2021-10-15	$51.76	$52.27	$51.48	$51.95	$50.79	643,349
2021-10-14	$50.15	$51.44	$49.97	$51.13	$49.99	398,376
2021-10-13	$48.82	$50.00	$47.90	$49.86	$48.75	566,950
2021-10-12	$48.51	$49.15	$48.34	$49.04	$47.95	363,035
2021-10-11	$49.72	$49.85	$48.47	$48.53	$47.45	292,949
2021-10-08	$49.92	$50.60	$49.34	$49.46	$48.36	635,776
2021-10-07	$48.49	$49.78	$48.49	$49.75	$48.64	729,556
2021-10-06	$46.74	$48.49	$46.67	$48.45	$47.37	602,003
2021-10-05	$46.38	$47.19	$46.28	$46.91	$45.86	495,338
2021-10-04	$46.00	$46.97	$45.90	$46.38	$45.34	547,179
2021-10-01	$45.64	$46.39	$44.72	$45.95	$44.92	424,140
2021-09-30	$46.29	$46.95	$46.02	$46.04	$44.60	784,325
2021-09-29	$45.59	$46.43	$45.28	$46.11	$44.67	495,056
2021-09-28	$46.23	$46.95	$45.19	$45.50	$44.08	595,197
2021-09-27	$45.48	$46.26	$45.29	$46.11	$44.67	669,936
2021-09-24	$45.00	$45.28	$44.49	$45.07	$43.66	619,266
2021-09-23	$45.38	$45.83	$44.81	$44.93	$43.53	552,029
2021-09-22	$45.40	$45.63	$45.15	$45.32	$43.91	578,929
2021-09-21	$45.83	$45.90	$45.02	$45.05	$43.65	371,239
2021-09-20	$45.22	$45.73	$44.76	$45.28	$43.87	456,828
2021-09-17	$46.53	$47.01	$45.73	$45.99	$44.56	1,459,808
2021-09-16	$46.98	$47.37	$46.44	$46.54	$45.09	471,894
2021-09-15	$46.82	$47.33	$46.54	$46.94	$45.48	545,950
2021-09-14	$47.66	$47.97	$46.66	$46.98	$45.52	368,374
2021-09-13	$47.35	$48.07	$47.21	$47.57	$46.09	384,497
2021-09-10	$48.34	$48.47	$47.05	$47.11	$45.64	297,012
2021-09-09	$48.69	$48.95	$47.97	$48.13	$46.63	374,107
2021-09-08	$47.41	$48.79	$47.16	$48.69	$47.17	724,823
2021-09-07	$48.33	$48.37	$47.56	$47.65	$46.16	474,127
2021-09-03	$49.22	$49.30	$48.36	$48.61	$47.09	582,320
2021-09-02	$50.45	$50.45	$49.27	$49.32	$47.78	403,499
2021-09-01	$51.43	$51.48	$50.20	$50.31	$48.74	517,488
2021-08-31	$51.07	$51.85	$50.94	$51.17	$49.57	436,909
2021-08-30	$52.26	$52.37	$50.88	$51.26	$49.66	570,603
2021-08-27	$51.58	$52.48	$51.58	$52.43	$50.80	402,509
2021-08-26	$53.11	$53.20	$51.57	$51.57	$49.96	404,100
2021-08-25	$53.35	$53.47	$52.80	$53.05	$51.40	359,289
2021-08-24	$53.40	$53.67	$53.01	$53.41	$51.74	231,673
2021-08-23	$53.13	$54.16	$53.13	$53.52	$51.85	364,625
2021-08-20	$53.07	$53.54	$52.63	$53.12	$51.46	230,383
2021-08-19	$53.23	$53.82	$52.93	$53.13	$51.47	354,952
2021-08-18	$54.05	$54.26	$53.46	$53.56	$51.89	285,299
2021-08-17	$53.34	$54.37	$53.04	$54.18	$52.49	381,272
2021-08-16	$53.03	$53.88	$52.47	$53.34	$51.68	438,314
2021-08-13	$53.12	$53.57	$52.42	$53.25	$51.59	298,130
2021-08-12	$53.50	$53.50	$52.85	$52.95	$51.30	123,552
2021-08-11	$52.61	$53.21	$52.14	$53.17	$51.51	212,342
2021-08-10	$51.79	$52.48	$51.62	$52.39	$50.76	196,376
2021-08-09	$52.09	$52.09	$51.19	$51.85	$50.23	333,359
2021-08-06	$51.82	$52.14	$51.55	$52.08	$50.46	224,390
2021-08-05	$51.36	$51.75	$50.82	$51.26	$49.66	276,037
2021-08-04	$50.71	$51.29	$50.43	$51.00	$49.41	200,873
2021-08-03	$50.66	$51.21	$50.08	$51.20	$49.60	333,504
2021-08-02	$51.27	$52.17	$50.66	$50.69	$49.11	300,111
2021-07-30	$49.89	$51.08	$49.89	$50.87	$49.28	431,672
2021-07-29	$49.62	$50.47	$49.42	$50.06	$48.50	437,487
2021-07-28	$50.91	$51.49	$48.61	$49.00	$47.47	1,327,044
2021-07-27	$49.78	$50.81	$49.52	$50.33	$48.76	406,406
2021-07-26	$49.04	$50.12	$49.04	$50.01	$48.45	425,213
2021-07-23	$49.36	$49.69	$48.85	$49.09	$47.56	260,133
2021-07-22	$49.27	$49.28	$48.86	$48.91	$47.38	182,913
2021-07-21	$49.54	$50.12	$49.27	$49.51	$47.97	306,633
2021-07-20	$48.53	$50.01	$48.30	$49.14	$47.61	853,539
2021-07-19	$49.44	$49.44	$48.15	$48.61	$47.09	617,288
2021-07-16	$50.05	$50.65	$49.92	$50.25	$48.68	432,052
2021-07-15	$48.73	$50.09	$48.65	$50.05	$48.49	464,174
2021-07-14	$49.54	$50.08	$48.98	$49.28	$47.74	538,899
2021-07-13	$49.59	$49.73	$48.87	$49.23	$47.69	447,066
2021-07-12	$48.69	$49.79	$48.22	$49.73	$48.18	420,582
2021-07-09	$48.30	$48.97	$48.30	$48.81	$47.29	255,812
2021-07-08	$48.38	$48.45	$47.29	$47.53	$46.05	269,336
2021-07-07	$48.50	$49.49	$48.50	$49.14	$47.61	240,139
2021-07-06	$49.19	$49.21	$48.45	$48.90	$47.38	280,330
2021-07-02	$49.91	$50.06	$48.83	$49.32	$47.78	421,099
2021-07-01	$49.21	$50.28	$48.94	$50.09	$48.53	254,158
2021-06-30	$49.25	$49.64	$48.82	$49.01	$47.48	278,171
2021-06-29	$49.66	$49.76	$49.06	$49.38	$47.84	278,471
2021-06-28	$50.00	$50.00	$49.04	$49.34	$47.80	440,342
2021-06-25	$49.62	$50.62	$49.23	$50.60	$48.61	1,030,654
2021-06-24	$48.73	$49.71	$48.57	$49.58	$47.63	321,312
2021-06-23	$49.02	$49.17	$48.67	$48.67	$46.75	237,415
2021-06-22	$48.83	$49.29	$48.41	$49.02	$47.09	306,493
2021-06-21	$48.00	$48.88	$47.82	$48.87	$46.95	324,652
2021-06-18	$49.01	$49.23	$47.69	$47.73	$45.85	804,163
2021-06-17	$51.83	$51.87	$49.59	$49.75	$47.79	436,321
2021-06-16	$51.82	$52.01	$51.32	$51.68	$49.65	317,718
2021-06-15	$51.66	$52.22	$51.18	$51.88	$49.84	475,088
2021-06-14	$51.96	$52.08	$51.37	$51.65	$49.62	342,306
2021-06-11	$51.90	$52.28	$51.80	$51.99	$49.94	301,930
2021-06-10	$52.27	$52.52	$51.78	$51.80	$49.76	276,636
2021-06-09	$52.59	$52.61	$52.07	$52.07	$50.02	272,162
2021-06-08	$52.29	$52.97	$51.76	$52.63	$50.56	299,266
2021-06-07	$52.62	$52.68	$51.86	$52.30	$50.24	328,281
2021-06-04	$53.00	$53.00	$52.27	$52.68	$50.61	318,756
2021-06-03	$53.24	$53.25	$52.59	$52.93	$50.85	509,917
2021-06-02	$54.02	$54.07	$53.31	$53.47	$51.37	340,519
2021-06-01	$53.97	$54.35	$53.43	$53.87	$51.75	247,605
2021-05-28	$53.15	$53.87	$52.53	$53.64	$51.53	385,137
2021-05-27	$53.03	$53.22	$52.40	$52.95	$50.87	530,949
2021-05-26	$52.76	$52.90	$52.24	$52.60	$50.53	333,447
2021-05-25	$54.07	$54.50	$52.42	$52.49	$50.42	461,722
2021-05-24	$53.96	$54.40	$53.70	$54.21	$52.08	314,704
2021-05-21	$54.95	$55.23	$53.68	$53.87	$51.75	372,205
2021-05-20	$54.83	$55.22	$54.44	$54.63	$52.48	161,430
2021-05-19	$54.99	$55.17	$54.02	$54.90	$52.74	360,540
2021-05-18	$55.85	$56.10	$55.19	$55.26	$53.08	523,163
2021-05-17	$56.66	$56.69	$55.98	$56.16	$53.95	347,472
2021-05-14	$56.37	$56.89	$56.05	$56.73	$54.50	220,734
2021-05-13	$54.85	$56.43	$54.85	$56.26	$54.05	433,252
2021-05-12	$55.94	$56.31	$54.96	$55.06	$52.89	308,150
2021-05-11	$56.55	$56.55	$55.28	$55.50	$53.32	527,382
2021-05-10	$58.36	$58.61	$56.78	$56.79	$54.55	510,221
2021-05-07	$56.90	$58.15	$56.79	$57.93	$55.65	372,938
2021-05-06	$57.86	$58.20	$56.92	$57.31	$55.05	377,742
2021-05-05	$57.45	$57.63	$56.66	$57.60	$55.33	292,906
2021-05-04	$56.20	$57.70	$56.20	$57.44	$55.18	511,495
2021-05-03	$56.32	$56.79	$55.88	$56.24	$54.03	383,296
2021-04-30	$56.09	$56.30	$55.50	$55.80	$53.60	468,356
2021-04-29	$54.23	$56.63	$54.23	$55.78	$53.58	631,683
2021-04-28	$55.05	$55.15	$54.03	$54.30	$52.16	400,135
2021-04-27	$54.25	$54.77	$54.09	$54.69	$52.54	289,926
2021-04-26	$54.75	$55.10	$54.27	$54.30	$52.16	341,854
2021-04-23	$54.47	$54.95	$54.22	$54.69	$52.54	224,408
2021-04-22	$54.61	$54.91	$54.13	$54.32	$52.18	335,047
2021-04-21	$53.76	$54.71	$53.48	$54.66	$52.51	309,757
2021-04-20	$53.87	$54.25	$53.45	$53.81	$51.69	319,964
2021-04-19	$53.70	$54.12	$53.34	$53.96	$51.84	343,294
2021-04-16	$53.59	$53.95	$53.18	$53.58	$51.47	329,981
2021-04-15	$52.74	$53.66	$52.74	$53.38	$51.28	429,465
2021-04-14	$52.13	$53.13	$52.13	$52.68	$50.61	199,760
2021-04-13	$51.80	$52.57	$51.22	$52.11	$50.06	295,307
2021-04-12	$51.40	$51.96	$50.83	$51.90	$49.86	354,242
2021-04-09	$50.99	$51.35	$50.67	$51.10	$49.09	326,396
2021-04-08	$50.75	$51.29	$50.43	$50.95	$48.94	261,944
2021-04-07	$51.00	$51.41	$50.59	$51.28	$49.26	252,585
2021-04-06	$50.75	$51.32	$50.56	$50.91	$48.91	354,074
2021-04-05	$51.22	$51.36	$50.61	$50.79	$48.79	386,051
2021-04-01	$49.55	$50.82	$49.17	$50.76	$48.76	248,438
2021-03-31	$50.62	$50.83	$49.47	$49.57	$47.62	483,765
2021-03-30	$51.20	$51.43	$50.34	$50.83	$48.83	231,723
2021-03-29	$50.01	$51.40	$49.99	$51.12	$48.71	337,559
2021-03-26	$51.03	$51.43	$50.10	$50.37	$47.99	379,592
2021-03-25	$50.16	$50.81	$49.40	$50.81	$48.41	278,585
2021-03-24	$50.84	$51.60	$50.30	$50.41	$48.03	417,520
2021-03-23	$50.15	$50.44	$49.39	$50.30	$47.92	506,037
2021-03-22	$51.29	$51.34	$50.10	$50.51	$48.12	415,856
2021-03-19	$52.62	$52.73	$51.31	$51.70	$49.26	1,586,162
2021-03-18	$51.94	$53.26	$51.44	$53.09	$50.58	597,086
2021-03-17	$52.46	$52.47	$51.28	$51.85	$49.40	337,377
2021-03-16	$52.21	$52.81	$51.67	$52.32	$49.85	227,576
2021-03-15	$51.56	$52.73	$50.85	$52.66	$50.17	365,078
2021-03-12	$52.41	$52.80	$51.60	$51.71	$49.27	558,992
2021-03-11	$51.72	$52.20	$50.99	$52.12	$49.66	369,652
2021-03-10	$51.43	$52.83	$51.08	$51.87	$49.42	381,611
2021-03-09	$51.86	$52.20	$50.47	$51.49	$49.06	508,972
2021-03-08	$50.57	$52.58	$50.50	$52.13	$49.67	677,736
2021-03-05	$49.61	$50.30	$48.88	$50.03	$47.67	545,567
2021-03-04	$50.04	$50.31	$48.68	$49.15	$46.83	391,362
2021-03-03	$50.00	$50.89	$49.62	$49.95	$47.59	392,290
2021-03-02	$49.84	$50.11	$49.35	$49.82	$47.47	309,319
2021-03-01	$51.04	$51.57	$49.88	$49.97	$47.61	581,491
2021-02-26	$50.00	$50.77	$49.42	$50.53	$48.14	499,967
2021-02-25	$50.89	$51.15	$50.04	$50.08	$47.71	243,156
2021-02-24	$50.30	$52.04	$50.30	$50.53	$48.14	463,597
2021-02-23	$50.39	$50.93	$50.02	$50.17	$47.80	334,906
2021-02-22	$48.90	$50.66	$48.67	$50.39	$48.01	286,679
2021-02-19	$50.17	$50.31	$48.92	$49.03	$46.71	308,335
2021-02-18	$50.30	$50.40	$49.94	$50.00	$47.64	281,808
2021-02-17	$50.06	$50.83	$49.94	$50.52	$48.13	409,040
2021-02-16	$50.75	$50.75	$49.46	$50.17	$47.80	345,796
2021-02-12	$51.14	$51.39	$50.29	$50.58	$48.19	353,682
2021-02-11	$50.32	$51.87	$50.27	$51.42	$48.99	469,654
2021-02-10	$49.25	$50.62	$49.06	$50.46	$48.08	500,643
2021-02-09	$49.99	$50.36	$48.60	$49.06	$46.74	661,512
2021-02-08	$49.61	$50.79	$49.39	$50.00	$47.64	618,324
2021-02-05	$49.08	$49.74	$48.89	$49.06	$46.74	503,062
2021-02-04	$46.58	$48.68	$46.52	$48.62	$46.32	492,958
2021-02-03	$45.95	$46.47	$45.66	$46.14	$43.96	639,078
2021-02-02	$46.71	$46.93	$45.95	$46.18	$44.00	364,897
2021-02-01	$46.11	$46.38	$45.23	$46.18	$44.00	502,044
2021-01-29	$44.72	$46.54	$44.26	$45.90	$43.73	989,803
2021-01-28	$47.68	$48.50	$44.78	$45.00	$42.87	606,133
2021-01-27	$47.08	$48.50	$46.70	$47.40	$45.16	515,256
2021-01-26	$48.66	$48.73	$47.75	$47.79	$45.53	384,900
2021-01-25	$48.31	$48.91	$48.06	$48.49	$46.20	307,334
2021-01-22	$49.43	$49.93	$48.69	$48.84	$46.53	391,957
2021-01-21	$51.53	$51.81	$49.92	$49.93	$47.57	253,382
2021-01-20	$51.51	$51.96	$51.01	$51.53	$49.10	328,494
2021-01-19	$51.24	$51.94	$50.49	$51.50	$49.07	380,026
2021-01-15	$51.16	$51.62	$50.84	$50.92	$48.51	356,283
2021-01-14	$51.58	$52.09	$51.19	$51.66	$49.22	354,503
2021-01-13	$51.05	$52.18	$50.90	$51.34	$48.92	388,707
2021-01-12	$50.59	$51.25	$50.17	$51.02	$48.61	899,718
2021-01-11	$50.00	$50.55	$49.28	$50.29	$47.91	344,141
2021-01-08	$51.18	$51.18	$49.64	$50.56	$48.17	399,446
2021-01-07	$51.94	$52.56	$50.70	$50.81	$48.41	511,467
2021-01-06	$50.10	$52.66	$50.10	$52.50	$50.02	438,765
2021-01-05	$49.11	$49.77	$48.80	$49.24	$46.91	283,382
2021-01-04	$50.38	$50.39	$48.75	$49.03	$46.71	261,301
2020-12-31	$50.00	$50.63	$49.66	$50.39	$48.01	198,576
2020-12-30	$49.97	$50.69	$49.92	$50.02	$47.66	149,611
2020-12-29	$51.17	$51.17	$49.99	$50.29	$47.52	249,680
2020-12-28	$50.80	$51.24	$50.22	$50.83	$48.03	193,598
2020-12-24	$50.63	$50.71	$49.65	$50.36	$47.58	165,042
2020-12-23	$50.33	$51.55	$50.33	$50.62	$47.83	310,075
2020-12-22	$49.84	$50.66	$49.32	$50.19	$47.42	368,896
2020-12-21	$50.53	$50.60	$49.42	$50.13	$47.36	366,155
2020-12-18	$50.83	$51.85	$50.34	$50.85	$48.04	749,826
2020-12-17	$52.03	$52.49	$51.17	$51.53	$48.69	399,885
2020-12-16	$52.81	$52.90	$51.79	$51.92	$49.06	308,008
2020-12-15	$51.68	$52.71	$51.10	$52.68	$49.77	201,424
2020-12-14	$52.33	$52.68	$50.72	$51.25	$48.42	311,574
2020-12-11	$51.81	$52.67	$51.54	$51.88	$49.02	274,511
2020-12-10	$51.77	$52.49	$51.25	$52.32	$49.43	257,079
2020-12-09	$52.50	$52.85	$51.79	$52.19	$49.31	319,421
2020-12-08	$52.42	$52.68	$51.96	$52.38	$49.49	429,160
2020-12-07	$52.99	$53.96	$52.40	$53.09	$50.16	384,363
2020-12-04	$52.04	$53.37	$51.68	$53.33	$50.39	417,682
2020-12-03	$51.13	$51.55	$50.73	$51.54	$48.70	387,490
2020-12-02	$51.15	$51.49	$50.48	$51.17	$48.35	265,127
2020-12-01	$50.97	$51.44	$50.67	$51.40	$48.56	320,460
2020-11-30	$51.47	$51.80	$49.95	$50.11	$47.35	516,484
2020-11-27	$52.99	$52.99	$51.52	$51.84	$48.98	105,571
2020-11-25	$53.10	$53.25	$51.94	$52.66	$49.75	389,506
2020-11-24	$53.00	$53.72	$52.47	$53.49	$50.54	281,708
2020-11-23	$51.62	$52.59	$51.21	$52.35	$49.46	328,557
2020-11-20	$51.53	$52.17	$50.27	$51.28	$48.45	771,996
2020-11-19	$51.06	$51.89	$50.56	$51.83	$48.97	503,200
2020-11-18	$50.92	$52.21	$50.83	$51.46	$48.62	803,516
2020-11-17	$50.82	$50.88	$50.03	$50.87	$48.06	532,213
2020-11-16	$49.99	$51.04	$49.65	$50.98	$48.17	569,943
2020-11-13	$48.04	$49.11	$47.90	$48.56	$45.88	405,830
2020-11-12	$48.19	$48.53	$47.00	$47.51	$44.89	457,786
2020-11-11	$49.76	$49.76	$48.08	$48.71	$46.02	307,392
2020-11-10	$47.75	$49.83	$47.48	$49.81	$47.06	382,808
2020-11-09	$47.50	$48.47	$46.98	$47.61	$44.98	445,431
2020-11-06	$44.78	$44.96	$44.17	$44.50	$42.05	403,103
2020-11-05	$43.29	$45.11	$43.28	$44.36	$41.91	498,230
2020-11-04	$43.65	$44.85	$43.16	$43.25	$40.86	435,712
2020-11-03	$44.32	$44.97	$44.03	$44.40	$41.95	533,045
2020-11-02	$43.18	$43.97	$42.90	$43.54	$41.14	569,980
2020-10-30	$44.24	$44.64	$42.44	$42.69	$40.33	980,106
2020-10-29	$44.57	$45.50	$43.14	$44.52	$42.06	886,969
2020-10-28	$44.77	$45.60	$44.45	$44.62	$42.16	731,210
2020-10-27	$46.53	$46.83	$45.38	$45.42	$42.91	517,570
2020-10-26	$47.73	$47.73	$46.23	$46.59	$44.02	431,975
2020-10-23	$47.91	$48.34	$47.38	$48.24	$45.58	416,772
2020-10-22	$46.69	$47.70	$46.38	$47.44	$44.82	339,201
2020-10-21	$45.00	$46.97	$44.90	$46.79	$44.21	545,876
2020-10-20	$44.65	$44.98	$44.34	$44.82	$42.35	388,140
2020-10-19	$45.00	$45.20	$44.05	$44.06	$41.63	499,403
2020-10-16	$45.25	$45.36	$44.34	$44.88	$42.40	340,605
2020-10-15	$45.00	$45.10	$44.29	$45.04	$42.56	638,210
2020-10-14	$44.13	$46.26	$44.13	$45.43	$42.92	963,238
2020-10-13	$45.25	$45.75	$44.11	$44.40	$41.95	562,309
2020-10-12	$45.06	$45.85	$44.94	$45.65	$43.13	215,812
2020-10-09	$45.37	$45.83	$44.97	$45.27	$42.77	424,959
2020-10-08	$44.93	$45.26	$44.34	$45.00	$42.52	463,792
2020-10-07	$45.29	$45.66	$43.92	$44.53	$42.07	406,515
2020-10-06	$46.03	$46.14	$44.59	$45.01	$42.53	399,628
2020-10-05	$44.87	$45.82	$44.48	$45.66	$43.14	469,414
2020-10-02	$43.14	$44.50	$42.97	$44.23	$41.79	378,135
2020-10-01	$43.84	$44.19	$43.32	$43.82	$41.40	477,303
2020-09-30	$44.13	$44.47	$43.58	$44.04	$41.22	526,863
2020-09-29	$43.95	$44.10	$43.38	$43.88	$41.08	275,966
2020-09-28	$43.53	$44.64	$43.50	$44.22	$41.39	564,489
2020-09-25	$42.60	$43.13	$42.42	$42.91	$40.17	343,675
2020-09-24	$42.57	$43.81	$42.17	$43.12	$40.36	508,957
2020-09-23	$44.06	$44.62	$42.77	$42.78	$40.05	849,079
2020-09-22	$44.34	$45.04	$43.88	$44.01	$41.20	782,281
2020-09-21	$45.75	$46.19	$43.70	$44.48	$41.64	1,150,033
2020-09-18	$46.10	$46.86	$46.00	$46.50	$43.53	1,663,178
2020-09-17	$45.60	$46.34	$45.23	$46.05	$43.11	599,244
2020-09-16	$45.58	$46.48	$45.32	$46.11	$43.16	705,411
2020-09-15	$46.32	$46.42	$45.50	$45.55	$42.64	390,249
2020-09-14	$45.95	$46.21	$45.38	$46.08	$43.13	615,120
2020-09-11	$45.88	$45.89	$45.13	$45.56	$42.65	751,775
2020-09-10	$46.82	$47.03	$45.77	$45.78	$42.85	808,832
2020-09-09	$47.22	$47.88	$46.24	$46.82	$43.83	916,606
2020-09-08	$48.71	$48.96	$46.69	$47.06	$44.05	1,033,588
2020-09-04	$49.66	$49.66	$47.88	$49.13	$45.99	883,032
2020-09-03	$49.00	$50.05	$48.36	$48.69	$45.58	1,002,178
2020-09-02	$48.74	$49.19	$48.34	$48.71	$45.60	675,115
2020-09-01	$47.45	$48.90	$47.00	$48.69	$45.58	738,065
2020-08-31	$48.38	$48.46	$47.42	$47.76	$44.71	716,865
2020-08-28	$48.04	$48.72	$47.67	$48.37	$45.28	1,035,406
2020-08-27	$45.65	$47.90	$45.65	$47.39	$44.36	923,359
2020-08-26	$45.54	$45.56	$44.59	$45.41	$42.51	1,226,677
2020-08-25	$46.22	$46.43	$45.13	$45.49	$42.58	1,111,008
2020-08-24	$45.20	$45.97	$44.98	$45.96	$43.02	677,388
2020-08-21	$45.37	$45.65	$44.77	$45.01	$42.13	863,359
2020-08-20	$45.76	$46.00	$45.22	$45.52	$42.61	1,000,513
2020-08-19	$46.00	$46.19	$45.56	$46.00	$43.06	1,073,651
2020-08-18	$46.00	$46.18	$45.43	$45.60	$42.69	1,858,839
2020-08-17	$46.04	$46.23	$45.45	$46.00	$43.06	1,437,109
2020-08-14	$45.89	$46.60	$45.52	$46.00	$43.06	899,563
2020-08-13	$46.32	$46.49	$45.41	$46.19	$43.24	949,127
2020-08-12	$46.63	$46.63	$45.98	$46.01	$43.07	1,764,488
2020-08-11	$46.15	$46.70	$44.99	$45.74	$42.82	1,386,780
2020-08-10	$44.59	$45.14	$44.09	$44.78	$41.92	893,362
2020-08-07	$42.83	$44.14	$42.74	$44.09	$41.27	940,005
2020-08-06	$42.85	$43.49	$42.74	$42.82	$40.08	1,063,195
2020-08-05	$41.69	$43.02	$41.47	$42.98	$40.23	874,410
2020-08-04	$41.29	$41.39	$40.50	$40.78	$38.17	925,502
2020-08-03	$40.50	$41.69	$40.16	$41.50	$38.85	896,233
2020-07-31	$40.34	$40.48	$39.61	$40.12	$37.56	824,686
2020-07-30	$40.80	$41.15	$39.79	$40.17	$37.60	825,528
2020-07-29	$42.71	$42.71	$40.80	$41.71	$39.04	1,383,069
2020-07-28	$40.83	$41.17	$40.38	$40.80	$38.19	668,054
2020-07-27	$40.81	$41.56	$40.03	$40.83	$38.22	1,002,246
2020-07-24	$41.40	$41.55	$40.72	$40.91	$38.29	714,888
2020-07-23	$40.60	$41.60	$40.52	$41.39	$38.74	626,989
2020-07-22	$40.06	$40.83	$39.82	$40.73	$38.13	545,683
2020-07-21	$39.58	$40.69	$39.58	$40.23	$37.66	718,835
2020-07-20	$40.56	$40.73	$39.46	$39.64	$37.11	549,709
2020-07-17	$41.23	$41.23	$40.50	$40.84	$38.23	452,830
2020-07-16	$40.45	$41.72	$40.16	$41.18	$38.55	663,190
2020-07-15	$40.10	$40.61	$39.79	$40.45	$37.86	897,352
2020-07-14	$38.73	$39.72	$38.42	$39.43	$36.91	726,438
2020-07-13	$39.01	$39.53	$38.01	$38.91	$36.42	938,108
2020-07-10	$37.21	$38.87	$36.91	$38.83	$36.35	1,420,997
2020-07-09	$38.42	$38.44	$36.68	$37.20	$34.82	1,090,272
2020-07-08	$38.50	$39.21	$38.10	$38.46	$36.00	1,417,045
2020-07-07	$39.45	$39.45	$38.55	$38.63	$36.16	2,506,532
2020-07-06	$40.24	$40.35	$39.46	$39.59	$37.06	531,610
2020-07-02	$40.56	$40.81	$39.44	$39.48	$36.96	792,610
2020-07-01	$40.55	$40.85	$39.31	$39.80	$37.26	1,828,329
2020-06-30	$40.71	$41.16	$40.35	$40.56	$37.97	1,152,243
2020-06-29	$40.21	$41.10	$39.73	$40.74	$38.14	763,833
2020-06-26	$41.15	$41.55	$39.69	$39.69	$37.15	1,683,387
2020-06-25	$41.74	$42.40	$41.10	$42.25	$39.14	847,489
2020-06-24	$42.92	$43.11	$41.45	$41.86	$38.78	1,008,667
2020-06-23	$43.38	$43.90	$42.94	$43.50	$40.30	1,027,294
2020-06-22	$43.39	$43.39	$42.18	$42.84	$39.69	847,880
2020-06-19	$43.50	$43.78	$42.78	$43.30	$40.12	1,612,821
2020-06-18	$41.36	$42.84	$41.19	$42.19	$39.09	1,410,432
2020-06-17	$42.03	$42.58	$41.08	$41.76	$38.69	1,378,525
2020-06-16	$42.89	$43.42	$41.73	$42.03	$38.94	1,683,827
2020-06-15	$38.69	$41.07	$38.69	$40.94	$37.93	1,153,940
2020-06-12	$40.33	$40.56	$38.90	$40.08	$37.13	729,784
2020-06-11	$39.79	$40.51	$38.79	$38.89	$36.03	1,117,884
2020-06-10	$42.75	$42.75	$41.35	$41.42	$38.38	797,141
2020-06-09	$42.11	$43.11	$41.89	$42.78	$39.64	892,990
2020-06-08	$41.95	$43.28	$41.50	$43.02	$39.86	737,820
2020-06-05	$42.01	$42.01	$40.06	$41.05	$38.03	1,024,448
2020-06-04	$38.97	$40.15	$38.58	$40.00	$37.06	765,613
2020-06-03	$37.99	$39.54	$37.62	$39.04	$36.17	856,101
2020-06-02	$37.25	$37.90	$37.03	$37.33	$34.59	1,195,467
2020-06-01	$37.50	$37.62	$36.78	$37.03	$34.31	523,269
2020-05-29	$38.65	$38.65	$37.18	$37.54	$34.78	686,013
2020-05-28	$39.55	$39.55	$38.63	$39.06	$36.19	495,814
2020-05-27	$40.57	$40.73	$38.87	$39.16	$36.28	641,341
2020-05-26	$39.51	$39.84	$39.05	$39.15	$36.27	532,018
2020-05-22	$38.08	$38.42	$37.51	$38.00	$35.21	468,085
2020-05-21	$36.50	$38.04	$36.18	$38.04	$35.24	618,487
2020-05-20	$35.95	$36.79	$35.87	$36.69	$33.99	1,256,261
2020-05-19	$36.08	$36.26	$35.48	$35.49	$32.88	471,598
2020-05-18	$35.44	$36.57	$35.44	$36.28	$33.61	576,914
2020-05-15	$33.39	$34.39	$32.87	$34.30	$31.78	1,340,088
2020-05-14	$34.15	$34.45	$32.82	$33.29	$30.84	1,215,119
2020-05-13	$36.53	$36.76	$34.46	$34.77	$32.21	881,443
2020-05-12	$37.87	$38.22	$36.90	$36.90	$34.19	616,419
2020-05-11	$38.83	$39.00	$37.58	$37.87	$35.09	1,161,963
2020-05-08	$38.59	$39.60	$38.18	$39.38	$36.49	673,261
2020-05-07	$36.78	$38.48	$36.62	$37.80	$35.02	1,017,535
2020-05-06	$36.50	$36.99	$36.14	$36.33	$33.66	1,041,221
2020-05-05	$35.68	$37.90	$35.46	$35.85	$33.22	1,421,938
2020-05-04	$34.75	$35.60	$34.16	$35.41	$32.81	738,550
2020-05-01	$35.97	$36.05	$34.23	$34.93	$32.36	658,035
2020-04-30	$37.23	$37.47	$36.00	$36.60	$33.91	889,443
2020-04-29	$36.57	$37.98	$36.33	$37.82	$35.04	863,492
2020-04-28	$35.46	$36.39	$35.01	$35.83	$33.20	1,383,682
2020-04-27	$34.10	$35.42	$33.96	$34.98	$32.41	1,120,246
2020-04-24	$34.34	$34.36	$33.60	$34.10	$31.59	1,028,754
2020-04-23	$35.32	$35.67	$33.96	$33.99	$31.49	1,127,742
2020-04-22	$37.11	$37.35	$34.95	$35.07	$32.49	1,240,876
2020-04-21	$36.76	$37.58	$36.09	$36.46	$33.78	963,286
2020-04-20	$38.06	$38.63	$37.44	$37.74	$34.97	974,853
2020-04-17	$39.22	$39.98	$38.09	$38.84	$35.99	994,980
2020-04-16	$39.42	$39.52	$37.67	$38.05	$35.25	823,597
2020-04-15	$40.40	$40.96	$39.17	$39.42	$36.52	977,477
2020-04-14	$42.18	$43.27	$41.30	$41.87	$38.79	1,170,387
2020-04-13	$42.57	$42.72	$40.65	$41.33	$38.29	2,018,320
2020-04-09	$41.03	$42.61	$40.81	$42.37	$39.26	460,560
2020-04-08	$39.26	$40.65	$38.47	$40.18	$37.23	549,469
2020-04-07	$39.89	$40.76	$38.72	$38.78	$35.93	1,152,707
2020-04-06	$37.43	$38.40	$36.95	$37.70	$34.93	493,403
2020-04-03	$36.02	$36.71	$35.28	$35.96	$33.32	808,086
2020-04-02	$35.69	$37.78	$35.69	$36.48	$33.80	806,062
2020-04-01	$36.70	$37.29	$35.55	$36.01	$33.36	828,255
2020-03-31	$38.38	$38.76	$37.48	$38.65	$35.81	1,163,050
2020-03-30	$37.85	$39.00	$37.00	$38.54	$35.71	1,084,750
2020-03-27	$37.72	$39.25	$37.01	$38.25	$35.07	732,261
2020-03-26	$38.38	$40.25	$37.35	$39.44	$36.16	1,063,487
2020-03-25	$39.28	$39.77	$37.46	$37.64	$34.51	1,372,819
2020-03-24	$37.34	$39.95	$37.16	$39.06	$35.81	562,151
2020-03-23	$37.17	$37.88	$34.72	$35.66	$32.69	718,525
2020-03-20	$39.18	$40.44	$36.59	$38.16	$34.98	2,088,712
2020-03-19	$35.16	$41.27	$34.93	$38.70	$35.48	1,132,748
2020-03-18	$34.21	$36.00	$31.82	$35.66	$32.69	1,316,858
2020-03-17	$36.71	$37.67	$33.96	$36.53	$33.49	1,445,822
2020-03-16	$38.15	$39.32	$35.87	$35.92	$32.93	1,304,043
2020-03-13	$43.70	$44.64	$40.10	$43.33	$39.72	1,223,401
2020-03-12	$44.28	$45.41	$40.72	$41.58	$38.12	1,287,687
2020-03-11	$50.45	$50.70	$47.81	$48.11	$44.10	920,181
2020-03-10	$51.52	$52.94	$50.02	$51.75	$47.44	490,066
2020-03-09	$46.00	$52.09	$45.85	$50.95	$46.71	878,444
2020-03-06	$54.92	$55.53	$53.86	$55.20	$50.60	726,750
2020-03-05	$58.10	$58.12	$55.85	$56.43	$51.73	565,627
2020-03-04	$57.47	$59.49	$57.22	$59.37	$54.43	432,813
2020-03-03	$58.52	$58.87	$56.69	$56.87	$52.14	668,990
2020-03-02	$55.66	$58.76	$55.21	$58.68	$53.80	866,958
2020-02-28	$58.36	$58.48	$55.27	$56.12	$51.45	1,371,486
2020-02-27	$61.45	$62.43	$59.51	$59.52	$54.57	679,628
2020-02-26	$61.50	$62.41	$61.18	$62.00	$56.84	809,494
2020-02-25	$61.77	$62.10	$60.64	$61.10	$56.01	657,884
2020-02-24	$62.12	$62.55	$61.63	$61.72	$56.58	341,589
2020-02-21	$62.73	$63.31	$62.73	$63.08	$57.83	260,502
2020-02-20	$63.21	$63.30	$62.61	$62.79	$57.56	308,715
2020-02-19	$63.35	$63.55	$62.76	$63.26	$57.99	589,918
2020-02-18	$63.73	$64.07	$63.23	$63.42	$58.14	430,133
2020-02-14	$64.47	$64.54	$63.64	$63.83	$58.52	367,904
2020-02-13	$64.04	$64.53	$63.87	$64.49	$59.12	261,235
2020-02-12	$65.08	$65.22	$64.13	$64.36	$59.00	344,859
2020-02-11	$65.16	$65.35	$64.90	$65.15	$59.73	283,535
2020-02-10	$64.80	$65.16	$64.42	$65.16	$59.74	343,839
2020-02-07	$65.16	$65.53	$64.78	$64.80	$59.41	323,967
2020-02-06	$65.93	$66.16	$65.29	$65.31	$59.87	342,596
2020-02-05	$64.87	$65.83	$64.86	$65.80	$60.32	408,593
2020-02-04	$65.32	$65.51	$64.41	$64.49	$59.12	530,218
2020-02-03	$64.54	$65.45	$64.50	$64.80	$59.41	652,815
2020-01-31	$65.62	$65.79	$64.24	$64.25	$58.90	685,763
2020-01-30	$63.25	$66.03	$63.25	$65.74	$60.27	924,462
2020-01-29	$62.40	$62.70	$62.08	$62.41	$57.21	444,209
2020-01-28	$62.04	$62.72	$61.79	$62.26	$57.08	456,902
2020-01-27	$61.53	$62.26	$61.28	$61.87	$56.72	445,290
2020-01-24	$62.75	$62.75	$61.53	$62.07	$56.90	1,114,425
2020-01-23	$62.21	$62.78	$61.95	$62.75	$57.53	635,097
2020-01-22	$61.50	$62.57	$61.33	$62.50	$57.30	505,107
2020-01-21	$61.00	$61.95	$60.94	$61.43	$56.32	679,918
2020-01-17	$60.72	$61.17	$60.55	$61.02	$55.94	373,855
2020-01-16	$60.63	$61.05	$60.56	$60.69	$55.64	313,895
2020-01-15	$60.08	$60.57	$59.75	$60.41	$55.38	425,590
2020-01-14	$60.00	$60.51	$59.93	$60.17	$55.16	365,914
2020-01-13	$60.08	$60.35	$60.01	$60.12	$55.12	466,147
2020-01-10	$60.30	$60.68	$60.08	$60.10	$55.10	393,727
2020-01-09	$60.00	$60.48	$59.78	$60.30	$55.28	316,847
2020-01-08	$59.95	$60.39	$59.84	$59.86	$54.88	389,913
2020-01-07	$59.64	$59.84	$59.12	$59.74	$54.77	622,510
2020-01-06	$58.48	$59.57	$58.37	$59.50	$54.55	1,100,622
2020-01-03	$59.00	$59.73	$58.88	$59.67	$54.70	543,914
2020-01-02	$59.47	$59.52	$58.78	$59.42	$54.47	329,896
2019-12-31	$59.28	$59.60	$59.02	$59.44	$54.49	337,857
2019-12-30	$59.46	$59.50	$59.05	$59.36	$54.42	275,160
2019-12-27	$59.53	$59.71	$59.44	$59.62	$54.28	364,012
2019-12-26	$59.57	$59.82	$59.23	$59.56	$54.23	249,981
2019-12-24	$59.73	$59.77	$59.46	$59.59	$54.25	140,203
2019-12-23	$60.85	$60.85	$59.30	$59.76	$54.41	498,588
2019-12-20	$60.51	$61.32	$60.33	$60.92	$55.47	742,682
2019-12-19	$60.07	$60.32	$59.74	$60.23	$54.84	404,039
2019-12-18	$60.60	$60.69	$59.94	$60.21	$54.82	395,777
2019-12-17	$59.83	$60.64	$59.69	$60.59	$55.16	499,314
2019-12-16	$58.94	$60.04	$58.81	$59.93	$54.56	574,688
2019-12-13	$59.54	$59.54	$58.71	$58.90	$53.63	359,614
2019-12-12	$59.03	$59.77	$59.03	$59.68	$54.34	546,755
2019-12-11	$58.46	$59.12	$58.46	$59.00	$53.72	476,629
2019-12-10	$59.29	$59.30	$58.69	$58.78	$53.52	557,625
2019-12-09	$58.49	$59.21	$58.44	$59.16	$53.86	752,908
2019-12-06	$58.80	$58.91	$58.43	$58.65	$53.40	420,170
2019-12-05	$58.15	$58.60	$58.14	$58.39	$53.16	452,899
2019-12-04	$57.95	$58.43	$57.70	$58.14	$52.93	457,515
2019-12-03	$57.98	$58.35	$57.57	$58.05	$52.85	574,373
2019-12-02	$59.27	$59.27	$58.30	$58.35	$53.13	468,728
2019-11-29	$59.44	$59.50	$58.92	$59.18	$53.88	281,258
2019-11-27	$58.86	$59.58	$58.53	$59.41	$54.09	1,769,661
2019-11-26	$58.24	$58.99	$57.92	$58.67	$53.42	1,190,109
2019-11-25	$58.20	$58.77	$58.02	$58.23	$53.02	636,449
2019-11-22	$58.01	$58.23	$57.75	$58.18	$52.97	398,883
2019-11-21	$58.72	$59.00	$58.05	$58.26	$53.04	304,126
2019-11-20	$58.63	$59.27	$58.54	$58.67	$53.42	488,006
2019-11-19	$58.98	$59.16	$58.40	$58.83	$53.56	563,090
2019-11-18	$58.71	$59.05	$58.71	$58.93	$53.65	309,857
2019-11-15	$58.81	$58.90	$58.43	$58.79	$53.53	357,850
2019-11-14	$58.88	$59.06	$58.42	$58.71	$53.45	354,967
2019-11-13	$59.13	$59.72	$58.88	$59.05	$53.76	324,721
2019-11-12	$59.56	$59.72	$59.20	$59.30	$53.99	283,232
2019-11-11	$60.20	$60.27	$59.08	$59.56	$54.23	788,985
2019-11-08	$59.62	$60.49	$59.60	$60.37	$54.96	612,524
2019-11-07	$59.22	$59.98	$59.07	$59.55	$54.22	935,074
2019-11-06	$58.24	$59.18	$58.13	$59.17	$53.87	510,326
2019-11-05	$58.35	$58.79	$57.57	$58.48	$53.24	1,214,975
2019-11-04	$59.41	$59.85	$58.44	$58.48	$53.24	588,050
2019-11-01	$59.54	$59.65	$59.10	$59.33	$54.02	491,837
2019-10-31	$59.15	$60.24	$59.01	$59.43	$54.11	738,521
2019-10-30	$59.75	$60.09	$58.07	$59.20	$53.90	2,017,678
2019-10-29	$61.53	$62.28	$61.34	$62.00	$56.45	596,525
2019-10-28	$61.91	$62.24	$61.59	$61.62	$56.10	345,566
2019-10-25	$61.84	$62.29	$61.45	$61.73	$56.20	397,071
2019-10-24	$62.18	$62.60	$61.63	$61.83	$56.29	529,546
2019-10-23	$62.61	$62.74	$61.88	$62.17	$56.60	386,568
2019-10-22	$63.43	$63.69	$62.50	$62.56	$56.96	433,652
2019-10-21	$63.63	$63.77	$63.33	$63.58	$57.89	513,596
2019-10-18	$63.38	$63.70	$63.09	$63.36	$57.69	391,717
2019-10-17	$63.23	$63.58	$63.16	$63.40	$57.72	729,349
2019-10-16	$62.65	$63.42	$62.07	$63.15	$57.50	811,327
2019-10-15	$62.13	$63.26	$61.98	$62.72	$57.10	771,955
2019-10-14	$61.89	$62.29	$61.51	$62.12	$56.56	677,783
2019-10-11	$62.46	$62.81	$61.35	$62.23	$56.66	1,132,847
2019-10-10	$62.82	$63.13	$62.00	$62.12	$56.56	858,859
2019-10-09	$63.25	$63.44	$62.51	$62.93	$57.30	647,157
2019-10-08	$64.75	$65.08	$62.91	$62.91	$57.28	854,909
2019-10-07	$65.26	$65.41	$64.73	$64.99	$59.17	402,679
2019-10-04	$65.16	$65.56	$64.93	$65.24	$59.40	642,585
2019-10-03	$65.45	$65.60	$64.90	$65.12	$59.29	690,216
2019-10-02	$65.84	$65.99	$64.99	$65.40	$59.54	397,652
2019-10-01	$66.84	$67.00	$66.03	$66.35	$60.04	294,291
2019-09-30	$67.11	$67.25	$66.61	$66.72	$60.38	280,861
2019-09-27	$67.09	$67.51	$66.78	$66.95	$60.58	377,746
2019-09-26	$66.88	$67.30	$66.38	$67.25	$60.86	347,143
2019-09-25	$66.23	$67.01	$65.59	$66.92	$60.56	461,308
2019-09-24	$66.34	$66.85	$66.17	$66.28	$59.98	424,773
2019-09-23	$65.19	$66.54	$65.19	$66.34	$60.03	396,935
2019-09-20	$65.18	$65.63	$64.99	$65.52	$59.29	689,262
2019-09-19	$64.66	$65.23	$64.66	$65.06	$58.87	335,860
2019-09-18	$64.75	$65.07	$64.58	$64.83	$58.67	375,176
2019-09-17	$63.94	$64.93	$63.94	$64.85	$58.68	365,901
2019-09-16	$63.91	$64.21	$63.64	$63.96	$57.88	325,344
2019-09-13	$63.99	$64.27	$63.61	$64.05	$57.96	308,367
2019-09-12	$63.64	$63.99	$63.10	$63.85	$57.78	510,232
2019-09-11	$63.47	$63.82	$63.04	$63.46	$57.43	596,674
2019-09-10	$64.75	$64.75	$63.27	$63.47	$57.44	540,371
2019-09-09	$64.72	$64.93	$64.42	$64.63	$58.49	477,524
2019-09-06	$63.91	$64.32	$63.50	$64.23	$58.12	552,488
2019-09-05	$64.17	$64.49	$63.84	$63.95	$57.87	390,959
2019-09-04	$63.00	$63.94	$63.00	$63.79	$57.73	284,155
2019-09-03	$62.06	$63.35	$61.95	$62.86	$56.88	1,025,114
2019-08-30	$62.66	$62.86	$60.30	$61.39	$55.55	1,309,660
2019-08-29	$63.33	$63.39	$62.11	$62.55	$56.60	1,105,399
2019-08-28	$64.39	$64.39	$62.54	$63.06	$57.06	993,618
2019-08-27	$64.86	$65.29	$64.41	$64.43	$58.30	305,264
2019-08-26	$64.42	$64.79	$64.18	$64.70	$58.55	422,450
2019-08-23	$65.26	$65.75	$64.17	$64.33	$58.21	345,853
2019-08-22	$65.36	$65.69	$64.87	$65.38	$59.16	374,400
2019-08-21	$65.34	$65.92	$64.92	$65.14	$58.95	516,379
2019-08-20	$65.47	$65.89	$65.01	$65.15	$58.96	509,631
2019-08-19	$65.33	$65.43	$63.44	$65.37	$59.16	421,590
2019-08-16	$64.85	$65.04	$64.57	$64.88	$58.71	374,821
2019-08-15	$63.69	$64.86	$63.44	$64.70	$58.55	683,682
2019-08-14	$64.30	$64.68	$63.39	$63.46	$57.43	375,044
2019-08-13	$64.04	$64.92	$63.82	$64.68	$58.53	658,195
2019-08-12	$64.34	$65.08	$64.04	$64.13	$58.03	308,338
2019-08-09	$64.00	$64.46	$63.74	$64.04	$57.95	360,828
2019-08-08	$64.04	$64.46	$63.81	$63.94	$57.86	301,410
2019-08-07	$63.02	$64.15	$62.56	$63.98	$57.90	417,988
2019-08-06	$62.51	$63.38	$61.78	$63.37	$57.35	350,500
2019-08-05	$62.72	$63.14	$61.96	$62.33	$56.40	396,314
2019-08-02	$62.40	$63.11	$62.13	$62.65	$56.69	497,761
2019-08-01	$63.69	$63.82	$62.15	$62.35	$56.42	783,397
2019-07-31	$61.37	$64.29	$61.03	$63.67	$57.62	988,567
2019-07-30	$61.30	$61.98	$61.02	$61.37	$55.54	704,912
2019-07-29	$61.87	$62.17	$61.15	$61.42	$55.58	400,914
2019-07-26	$61.36	$61.88	$61.05	$61.73	$55.86	290,001
2019-07-25	$61.00	$61.42	$60.87	$61.26	$55.44	271,248
2019-07-24	$60.39	$61.22	$60.34	$61.00	$55.20	452,223
2019-07-23	$59.89	$60.49	$59.63	$60.41	$54.67	452,892
2019-07-22	$60.03	$60.14	$59.78	$59.89	$54.20	370,365
2019-07-19	$60.88	$60.91	$59.77	$59.91	$54.21	602,861
2019-07-18	$59.99	$60.09	$59.58	$59.94	$54.24	365,688
2019-07-17	$60.00	$60.00	$59.51	$59.88	$54.19	387,982
2019-07-16	$60.50	$60.73	$59.90	$60.13	$54.41	284,925
2019-07-15	$60.43	$60.94	$60.42	$60.64	$54.87	364,154
2019-07-12	$60.23	$60.82	$59.96	$60.34	$54.60	496,821
2019-07-11	$60.99	$61.23	$60.15	$60.26	$54.53	596,191
2019-07-10	$61.02	$61.58	$60.01	$60.85	$55.06	332,066
2019-07-09	$60.65	$60.97	$60.53	$60.97	$55.17	338,901
2019-07-08	$60.97	$61.18	$60.56	$60.66	$54.89	380,880
2019-07-05	$60.69	$61.25	$60.55	$61.00	$55.20	263,688
2019-07-03	$60.53	$60.84	$60.35	$60.76	$54.98	203,107
2019-07-02	$60.39	$60.70	$59.92	$60.31	$54.58	475,804
2019-07-01	$59.85	$60.28	$59.71	$60.25	$54.52	354,221
2019-06-28	$58.67	$59.65	$58.67	$59.65	$53.98	686,684
2019-06-27	$58.21	$58.52	$57.82	$58.43	$52.87	413,553
2019-06-26	$59.87	$59.90	$58.50	$58.52	$52.60	647,989
2019-06-25	$59.84	$60.21	$59.71	$59.79	$53.74	356,037
2019-06-24	$59.54	$60.37	$59.53	$59.77	$53.72	369,673
2019-06-21	$60.59	$60.66	$59.65	$59.65	$53.61	601,886
2019-06-20	$60.67	$60.70	$59.85	$60.51	$54.38	433,719
2019-06-19	$60.00	$60.79	$59.97	$60.54	$54.41	495,174
2019-06-18	$60.28	$60.50	$59.70	$59.81	$53.76	415,469
2019-06-17	$60.66	$60.92	$60.13	$60.13	$54.04	476,366
2019-06-14	$60.40	$60.69	$60.21	$60.59	$54.46	436,167
2019-06-13	$59.88	$60.50	$59.54	$60.48	$54.36	1,148,517
2019-06-12	$59.89	$60.13	$59.65	$59.94	$53.87	335,558
2019-06-11	$60.34	$60.34	$59.75	$60.00	$53.93	381,398
2019-06-10	$60.79	$60.79	$60.05	$60.18	$54.09	780,452
2019-06-07	$60.78	$60.90	$60.42	$60.59	$54.46	457,786
2019-06-06	$60.59	$60.88	$60.28	$60.59	$54.46	429,494
2019-06-05	$60.40	$60.52	$60.07	$60.47	$54.35	774,647
2019-06-04	$60.61	$60.85	$59.42	$60.18	$54.09	681,635
2019-06-03	$59.50	$60.50	$59.11	$60.48	$54.36	622,484
2019-05-31	$58.40	$60.04	$58.12	$59.58	$53.55	1,094,490
2019-05-30	$58.72	$59.00	$58.37	$58.62	$52.69	701,699
2019-05-29	$59.23	$59.44	$58.44	$58.68	$52.74	473,228
2019-05-28	$60.40	$60.67	$59.29	$59.30	$53.30	455,265
2019-05-24	$60.23	$60.59	$60.04	$60.39	$54.28	489,651
2019-05-23	$59.60	$60.09	$58.97	$60.02	$53.94	856,266
2019-05-22	$58.32	$59.07	$58.03	$59.00	$53.03	516,182
2019-05-21	$58.70	$59.07	$58.16	$58.35	$52.44	548,734
2019-05-20	$58.53	$59.20	$58.48	$58.58	$52.65	320,326
2019-05-17	$58.37	$59.04	$58.37	$58.61	$52.68	558,303
2019-05-16	$58.05	$58.88	$58.05	$58.86	$52.90	568,480
2019-05-15	$57.60	$58.66	$57.50	$58.11	$52.23	439,974
2019-05-14	$57.33	$58.16	$56.98	$57.94	$52.08	520,777
2019-05-13	$57.73	$57.79	$56.96	$57.28	$51.48	455,594
2019-05-10	$56.68	$58.38	$56.68	$58.38	$52.47	727,755
2019-05-09	$56.31	$57.07	$56.29	$56.85	$51.10	594,111
2019-05-08	$57.09	$57.66	$56.60	$56.65	$50.92	592,686
2019-05-07	$56.73	$57.53	$56.69	$57.13	$51.35	514,844
2019-05-06	$56.78	$57.06	$56.46	$57.02	$51.25	342,649
2019-05-03	$57.13	$57.43	$56.88	$57.17	$51.38	416,011
2019-05-02	$56.99	$57.44	$56.53	$56.99	$51.22	512,317
2019-05-01	$56.84	$57.51	$56.84	$57.06	$51.28	596,292
2019-04-30	$56.68	$56.94	$56.39	$56.85	$51.10	680,015
2019-04-29	$57.10	$57.53	$56.71	$56.90	$51.14	568,007
2019-04-26	$57.03	$57.23	$56.18	$57.11	$51.33	811,743
2019-04-25	$56.25	$57.48	$56.12	$57.21	$51.42	1,349,774
2019-04-24	$57.77	$58.50	$57.74	$57.98	$52.11	631,813
2019-04-23	$56.82	$57.86	$56.80	$57.72	$51.88	780,194
2019-04-22	$56.79	$57.18	$56.50	$56.71	$50.97	273,216
2019-04-18	$56.83	$57.51	$56.62	$56.99	$51.22	738,508
2019-04-17	$57.07	$57.07	$56.33	$56.73	$50.99	439,259
2019-04-16	$57.19	$57.50	$57.09	$57.17	$51.38	433,716
2019-04-15	$56.71	$57.08	$56.63	$56.90	$51.14	401,718
2019-04-12	$56.54	$56.81	$56.52	$56.75	$51.01	623,472
2019-04-11	$55.63	$56.34	$55.63	$56.29	$50.59	467,835
2019-04-10	$55.21	$55.85	$55.09	$55.71	$50.07	417,315
2019-04-09	$55.58	$55.79	$54.89	$55.09	$49.51	750,497
2019-04-08	$55.24	$55.94	$55.05	$55.82	$50.17	1,125,993
2019-04-05	$55.13	$55.36	$54.92	$55.20	$49.61	485,110
2019-04-04	$54.95	$55.41	$54.87	$55.06	$49.49	617,648
2019-04-03	$55.14	$55.37	$54.59	$54.94	$49.38	505,158
2019-04-02	$55.34	$55.55	$54.96	$54.99	$49.42	434,063
2019-04-01	$55.11	$55.48	$54.66	$55.35	$49.75	736,919
2019-03-29	$55.32	$55.52	$54.53	$54.78	$49.23	699,602
2019-03-28	$55.26	$55.53	$54.47	$55.14	$49.56	441,835
2019-03-27	$55.71	$55.86	$55.45	$55.56	$49.58	621,389
2019-03-26	$55.68	$55.84	$55.33	$55.72	$49.72	417,645
2019-03-25	$55.77	$55.94	$55.41	$55.60	$49.61	519,807
2019-03-22	$56.09	$56.27	$55.72	$55.83	$49.82	479,675
2019-03-21	$55.65	$56.39	$55.42	$56.31	$50.25	620,385
2019-03-20	$56.98	$56.98	$55.88	$55.90	$49.88	486,109
2019-03-19	$57.12	$57.36	$56.84	$56.94	$50.81	514,293
2019-03-18	$57.36	$57.39	$56.79	$56.94	$50.81	539,132
2019-03-15	$56.93	$58.06	$56.70	$57.36	$51.18	1,909,592
2019-03-14	$56.52	$57.14	$56.44	$56.98	$50.84	870,025
2019-03-13	$56.93	$57.48	$56.42	$56.50	$50.42	762,845
2019-03-12	$55.80	$56.27	$55.80	$55.89	$49.87	349,459
2019-03-11	$55.84	$55.84	$55.48	$55.66	$49.67	643,232
2019-03-08	$55.37	$55.76	$55.23	$55.68	$49.68	545,518
2019-03-07	$56.19	$56.41	$55.64	$55.69	$49.69	425,538
2019-03-06	$56.85	$57.07	$56.36	$56.39	$50.32	369,114
2019-03-05	$56.99	$57.42	$56.75	$56.92	$50.79	612,154
2019-03-04	$57.32	$57.37	$56.63	$57.11	$50.96	397,601
2019-03-01	$57.27	$57.65	$56.85	$57.24	$51.08	417,616
2019-02-28	$57.18	$57.32	$56.80	$57.07	$50.92	386,470
2019-02-27	$56.90	$57.50	$56.79	$57.25	$51.08	298,155
2019-02-26	$57.06	$57.28	$56.74	$56.93	$50.80	628,000
2019-02-25	$57.05	$57.61	$56.73	$57.14	$50.99	509,737
2019-02-22	$57.35	$57.56	$56.77	$56.91	$50.78	467,252
2019-02-21	$57.45	$57.69	$57.07	$57.18	$51.02	559,632
2019-02-20	$56.74	$57.42	$56.66	$57.41	$51.23	555,384
2019-02-19	$56.00	$56.82	$55.84	$56.73	$50.62	312,289
2019-02-15	$55.98	$56.40	$55.96	$56.05	$50.01	395,027
2019-02-14	$55.53	$56.13	$55.49	$55.74	$49.74	372,294
2019-02-13	$55.66	$56.45	$55.60	$55.77	$49.76	584,212
2019-02-12	$55.62	$55.82	$55.31	$55.70	$49.70	527,556
2019-02-11	$55.51	$55.53	$55.06	$55.44	$49.47	376,031
2019-02-08	$55.16	$55.60	$55.00	$55.46	$49.49	382,318
2019-02-07	$55.47	$55.57	$54.63	$55.34	$49.38	597,727
2019-02-06	$55.28	$55.49	$55.08	$55.40	$49.43	642,686
2019-02-05	$55.18	$55.44	$54.88	$55.28	$49.33	453,983
2019-02-04	$55.11	$55.13	$54.61	$54.99	$49.07	660,318
2019-02-01	$54.03	$55.32	$53.64	$55.29	$49.34	635,220
2019-01-31	$52.92	$53.65	$51.96	$53.55	$47.78	1,930,293
2019-01-30	$54.92	$55.65	$54.56	$55.41	$49.44	674,287
2019-01-29	$54.90	$54.99	$54.39	$54.70	$48.81	406,529
2019-01-28	$54.55	$54.94	$54.55	$54.81	$48.91	509,067
2019-01-25	$55.00	$55.41	$54.67	$54.87	$48.96	309,426
2019-01-24	$54.77	$55.33	$54.77	$54.84	$48.93	602,067
2019-01-23	$54.80	$55.18	$54.54	$55.02	$49.09	523,052
2019-01-22	$54.94	$55.45	$54.56	$54.69	$48.80	509,279
2019-01-18	$55.00	$55.23	$54.89	$55.05	$49.12	507,584
2019-01-17	$54.15	$54.95	$54.15	$54.71	$48.82	397,401
2019-01-16	$54.09	$54.46	$53.71	$54.38	$48.52	473,397
2019-01-15	$53.80	$54.30	$53.59	$54.10	$48.27	421,322
2019-01-14	$53.55	$54.25	$53.55	$53.99	$48.18	317,532
2019-01-11	$53.70	$54.05	$53.41	$53.89	$48.09	338,856
2019-01-10	$53.44	$53.86	$53.09	$53.81	$48.01	426,538
2019-01-09	$53.29	$53.87	$53.07	$53.72	$47.93	510,279
2019-01-08	$52.80	$53.32	$52.31	$53.03	$47.32	504,343
2019-01-07	$53.00	$53.57	$52.71	$52.78	$47.10	635,497
2019-01-04	$51.53	$53.42	$51.41	$53.32	$47.58	1,003,174
2019-01-03	$50.78	$51.49	$50.76	$50.95	$45.46	844,492
2019-01-02	$50.96	$51.47	$50.65	$51.07	$45.57	968,730
2018-12-31	$51.09	$51.64	$50.91	$51.64	$46.08	498,626
2018-12-28	$50.43	$51.32	$50.09	$51.10	$45.60	586,233
2018-12-27	$49.41	$50.74	$49.20	$50.74	$44.92	628,654
2018-12-26	$49.07	$50.25	$48.27	$50.19	$44.44	591,085
2018-12-24	$50.20	$50.47	$49.05	$49.08	$43.45	237,263
2018-12-21	$50.93	$51.92	$50.38	$50.57	$44.77	935,685
2018-12-20	$51.73	$52.37	$50.48	$51.03	$45.18	1,162,583
2018-12-19	$52.37	$53.17	$51.97	$52.38	$46.38	549,404
2018-12-18	$52.06	$52.94	$51.84	$52.22	$46.23	1,035,259
2018-12-17	$52.75	$53.04	$51.66	$51.86	$45.92	813,888
2018-12-14	$52.41	$53.20	$52.23	$52.75	$46.70	959,248
2018-12-13	$53.73	$54.24	$52.73	$52.85	$46.79	879,239
2018-12-12	$54.11	$54.46	$53.48	$53.70	$47.54	1,035,457
2018-12-11	$55.22	$55.42	$53.61	$53.62	$47.47	740,178
2018-12-10	$55.65	$55.84	$54.90	$54.96	$48.66	981,416
2018-12-07	$54.29	$56.00	$54.26	$55.76	$49.37	1,069,499
2018-12-06	$53.89	$54.31	$53.00	$54.19	$47.98	831,503
2018-12-04	$55.25	$55.39	$54.26	$54.28	$48.06	864,259
2018-12-03	$55.84	$55.99	$54.84	$55.71	$49.32	813,571
2018-11-30	$55.14	$55.64	$54.72	$55.35	$49.01	7,554,943
2018-11-29	$53.89	$55.58	$53.79	$55.31	$48.97	1,052,660
2018-11-28	$53.16	$54.24	$52.91	$54.01	$47.82	1,087,434
2018-11-27	$53.72	$53.94	$52.96	$53.02	$46.94	822,236
2018-11-26	$54.26	$54.61	$53.88	$53.89	$47.71	629,644
2018-11-23	$53.33	$54.16	$52.90	$53.92	$47.74	484,956
2018-11-21	$53.75	$54.10	$52.61	$53.67	$47.52	1,269,435
2018-11-20	$53.04	$54.24	$52.87	$53.74	$47.58	746,949
2018-11-19	$53.46	$53.75	$52.97	$53.62	$47.47	966,269
2018-11-16	$53.74	$53.99	$53.14	$53.55	$47.41	810,506
2018-11-15	$53.30	$54.21	$52.81	$54.18	$47.97	884,208
2018-11-14	$55.29	$55.29	$53.07	$53.38	$47.26	976,222
2018-11-13	$55.80	$56.23	$55.00	$55.14	$48.82	442,504
2018-11-12	$56.76	$57.16	$55.77	$55.80	$49.40	456,650
2018-11-09	$56.57	$57.49	$56.36	$56.95	$50.42	462,523
2018-11-08	$57.09	$57.32	$56.50	$56.92	$50.40	290,793
2018-11-07	$57.06	$57.47	$56.62	$57.41	$50.83	269,639
2018-11-06	$55.90	$57.06	$55.56	$56.95	$50.42	413,346
2018-11-05	$55.53	$56.15	$55.45	$55.90	$49.49	336,754
2018-11-02	$56.66	$56.66	$55.00	$55.28	$48.94	599,985
2018-11-01	$55.86	$56.71	$55.75	$56.29	$49.84	503,784
2018-10-31	$56.76	$56.94	$55.77	$55.79	$49.39	707,160
2018-10-30	$56.09	$56.46	$55.68	$56.33	$49.87	588,354
2018-10-29	$57.34	$57.55	$55.71	$55.96	$49.55	451,328
2018-10-26	$56.74	$57.10	$56.38	$56.74	$50.24	753,731
2018-10-25	$54.59	$57.69	$53.74	$56.92	$50.40	999,200
2018-10-24	$53.90	$54.15	$53.50	$53.66	$47.51	585,129
2018-10-23	$54.49	$54.86	$53.97	$54.01	$47.82	290,556
2018-10-22	$55.83	$56.13	$54.99	$55.12	$48.80	377,510
2018-10-19	$55.31	$56.02	$55.04	$55.85	$49.45	363,679
2018-10-18	$55.48	$55.81	$54.82	$55.27	$48.93	687,446
2018-10-17	$55.29	$56.12	$55.29	$55.78	$49.39	355,150
2018-10-16	$55.24	$55.60	$54.88	$55.43	$49.08	440,666
2018-10-15	$54.24	$55.36	$54.24	$54.97	$48.67	472,398
2018-10-12	$55.27	$55.40	$53.77	$54.24	$48.02	570,254
2018-10-11	$55.98	$56.34	$54.80	$54.86	$48.57	573,175
2018-10-10	$57.34	$57.34	$55.84	$55.92	$49.51	643,027
2018-10-09	$57.35	$57.79	$57.09	$57.60	$51.00	254,286
2018-10-08	$57.43	$57.80	$57.28	$57.64	$51.03	310,428
2018-10-05	$57.55	$58.23	$57.31	$57.45	$50.86	377,010
2018-10-04	$57.87	$58.10	$57.46	$58.07	$51.07	324,761
2018-10-03	$58.64	$58.83	$57.79	$57.90	$50.92	394,447
2018-10-02	$57.61	$58.86	$57.47	$58.43	$51.38	683,609
2018-10-01	$57.85	$58.10	$57.11	$57.30	$50.39	385,357
2018-09-28	$57.34	$58.00	$56.92	$57.71	$50.75	444,930
2018-09-27	$57.50	$57.83	$57.13	$57.45	$50.52	274,016
2018-09-26	$57.39	$57.72	$57.07	$57.35	$50.43	390,609
2018-09-25	$57.52	$57.70	$57.17	$57.28	$50.37	364,475
2018-09-24	$58.23	$58.24	$56.82	$57.38	$50.46	454,678
2018-09-21	$58.38	$58.38	$57.95	$58.22	$51.20	754,652
2018-09-20	$58.44	$58.57	$58.11	$58.35	$51.31	302,288
2018-09-19	$57.66	$58.40	$57.66	$58.26	$51.23	269,026
2018-09-18	$57.42	$57.75	$57.01	$57.66	$50.71	282,162
2018-09-17	$57.26	$57.58	$57.13	$57.52	$50.58	273,587
2018-09-14	$56.82	$57.32	$56.82	$57.26	$50.35	574,608
2018-09-13	$55.93	$57.02	$55.93	$56.94	$50.07	330,497
2018-09-12	$55.37	$55.76	$55.21	$55.68	$48.97	478,087
2018-09-11	$54.81	$55.57	$54.62	$55.49	$48.80	536,557
2018-09-10	$55.43	$55.57	$54.64	$55.04	$48.40	825,268
2018-09-07	$56.85	$56.87	$55.29	$55.39	$48.71	857,123
2018-09-06	$57.18	$57.23	$56.81	$56.87	$50.01	470,694
2018-09-05	$57.12	$57.43	$56.98	$57.13	$50.24	401,654
2018-09-04	$57.39	$57.51	$56.99	$57.17	$50.28	278,374
2018-08-31	$56.99	$57.54	$56.84	$57.52	$50.58	372,522
2018-08-30	$57.77	$57.90	$56.66	$57.07	$50.19	372,062
2018-08-29	$58.06	$58.15	$57.63	$57.79	$50.82	281,721
2018-08-28	$58.20	$58.50	$57.93	$58.17	$51.15	410,406
2018-08-27	$57.57	$58.09	$57.52	$57.77	$50.80	395,987
2018-08-24	$56.55	$57.52	$56.55	$57.49	$50.56	440,594
2018-08-23	$56.27	$56.57	$56.11	$56.55	$49.73	218,542
2018-08-22	$56.70	$56.83	$56.18	$56.32	$49.53	405,397
2018-08-21	$56.45	$57.18	$56.23	$56.75	$49.91	411,747
2018-08-20	$56.39	$57.00	$56.35	$56.55	$49.73	358,664
2018-08-17	$55.60	$56.28	$55.42	$56.15	$49.38	500,811
2018-08-16	$55.01	$56.57	$54.99	$55.83	$49.10	783,025
2018-08-15	$54.70	$55.43	$54.64	$54.96	$48.33	312,116
2018-08-14	$54.05	$54.88	$54.00	$54.72	$48.12	414,705
2018-08-13	$54.31	$54.55	$54.01	$54.23	$47.69	287,107
2018-08-10	$54.03	$54.57	$53.50	$54.41	$47.85	514,183
2018-08-09	$54.58	$54.80	$54.29	$54.31	$47.76	334,495
2018-08-08	$54.45	$54.69	$54.03	$54.54	$47.96	324,937
2018-08-07	$54.90	$54.98	$54.29	$54.48	$47.91	408,472
2018-08-06	$55.29	$55.59	$54.59	$54.88	$48.26	489,309
2018-08-03	$55.61	$55.62	$54.87	$55.29	$48.62	318,353
2018-08-02	$56.30	$56.61	$55.61	$55.74	$49.02	404,850
2018-08-01	$56.44	$57.09	$56.32	$56.50	$49.69	407,931
2018-07-31	$56.90	$56.90	$56.10	$56.56	$49.74	701,957
2018-07-30	$56.41	$57.01	$56.34	$56.61	$49.78	503,158
2018-07-27	$57.44	$58.07	$56.41	$56.45	$49.64	454,278
2018-07-26	$57.50	$57.97	$56.42	$57.34	$50.42	922,248
2018-07-25	$57.70	$58.00	$57.21	$57.58	$50.64	604,000
2018-07-24	$58.15	$58.26	$57.62	$57.74	$50.78	396,613
2018-07-23	$57.91	$58.01	$57.52	$57.99	$51.00	357,903
2018-07-20	$57.55	$58.12	$57.26	$57.90	$50.92	693,142
2018-07-19	$57.53	$57.90	$57.40	$57.74	$50.78	377,749
2018-07-18	$57.58	$58.01	$57.37	$57.81	$50.84	345,641
2018-07-17	$57.55	$57.78	$57.50	$57.59	$50.64	362,027
2018-07-16	$56.93	$57.43	$56.66	$57.37	$50.45	683,119
2018-07-13	$57.51	$57.51	$56.73	$56.89	$50.03	524,569
2018-07-12	$57.98	$58.38	$57.38	$57.46	$50.53	351,828
2018-07-11	$57.71	$58.05	$57.61	$57.74	$50.78	556,743
2018-07-10	$57.50	$58.03	$57.47	$57.73	$50.77	868,372
2018-07-09	$57.24	$57.55	$56.30	$57.45	$50.52	864,671
2018-07-06	$55.39	$56.13	$55.02	$55.82	$49.09	629,869
2018-07-05	$55.17	$55.40	$54.63	$55.36	$48.68	714,758
2018-07-03	$55.27	$55.86	$54.88	$54.89	$48.27	342,797
2018-07-02	$55.39	$55.66	$54.74	$55.11	$48.46	530,712
2018-06-29	$55.57	$56.59	$55.41	$55.62	$48.91	895,355
2018-06-28	$54.35	$55.70	$54.26	$55.39	$48.71	543,337
2018-06-27	$55.75	$55.84	$54.64	$54.73	$47.79	575,162
2018-06-26	$56.10	$56.21	$55.53	$55.75	$48.68	550,404
2018-06-25	$56.00	$56.25	$55.68	$56.08	$48.97	365,879
2018-06-22	$55.65	$56.06	$55.63	$55.93	$48.84	608,518
2018-06-21	$56.33	$56.33	$55.41	$55.52	$48.48	393,915
2018-06-20	$56.94	$56.99	$56.51	$56.53	$49.37	303,340
2018-06-19	$56.28	$57.09	$56.28	$56.87	$49.66	469,973
2018-06-18	$56.29	$56.68	$55.95	$56.55	$49.38	482,737
2018-06-15	$56.53	$56.83	$56.16	$56.55	$49.38	758,621
2018-06-14	$56.66	$56.68	$56.09	$56.65	$49.47	440,844
2018-06-13	$57.19	$57.34	$56.79	$56.80	$49.60	392,620
2018-06-12	$57.45	$57.58	$56.78	$57.04	$49.81	430,090
2018-06-11	$58.05	$58.34	$57.36	$57.44	$50.16	326,846
2018-06-08	$57.89	$58.05	$57.59	$57.94	$50.60	369,472
2018-06-07	$57.99	$58.00	$57.57	$57.91	$50.57	432,866
2018-06-06	$57.41	$57.87	$57.19	$57.82	$50.49	313,546
2018-06-05	$57.31	$57.45	$57.10	$57.39	$50.12	359,995
2018-06-04	$57.08	$57.61	$57.06	$57.42	$50.14	355,932
2018-06-01	$57.23	$57.60	$56.97	$57.12	$49.88	481,873
2018-05-31	$57.34	$57.53	$56.64	$56.85	$49.64	902,617
2018-05-30	$57.62	$57.77	$57.18	$57.56	$50.26	476,995
2018-05-29	$57.24	$57.55	$57.08	$57.40	$50.12	753,218
2018-05-25	$57.27	$57.80	$57.27	$57.51	$50.22	376,455
2018-05-24	$57.38	$57.66	$57.00	$57.54	$50.25	409,616
2018-05-23	$57.78	$57.91	$57.08	$57.30	$50.04	395,261
2018-05-22	$58.41	$58.41	$57.70	$57.83	$50.50	738,994
2018-05-21	$57.85	$58.39	$57.80	$58.39	$50.99	416,936
2018-05-18	$57.96	$58.01	$57.63	$57.79	$50.47	291,167
2018-05-17	$58.30	$58.32	$57.65	$57.98	$50.63	429,151
2018-05-16	$58.30	$58.88	$58.14	$58.54	$51.12	635,581
2018-05-15	$57.03	$58.58	$56.97	$58.17	$50.80	1,160,934
2018-05-14	$57.45	$57.51	$56.76	$56.82	$49.62	500,073
2018-05-11	$57.46	$57.95	$57.31	$57.50	$50.21	468,287
2018-05-10	$57.58	$57.73	$57.20	$57.57	$50.27	571,032
2018-05-09	$57.75	$57.86	$57.25	$57.59	$50.29	691,694
2018-05-08	$57.75	$57.97	$57.42	$57.78	$50.46	572,652
2018-05-07	$57.15	$58.26	$56.99	$57.84	$50.51	758,099
2018-05-04	$56.68	$57.46	$56.45	$57.14	$49.90	794,831
2018-05-03	$57.15	$57.15	$56.00	$56.58	$49.41	1,777,502
2018-05-02	$58.46	$58.51	$57.44	$57.49	$50.20	918,600
2018-05-01	$58.85	$58.98	$58.04	$58.64	$51.21	1,100,301
2018-04-30	$59.91	$59.99	$58.67	$58.70	$51.26	976,498
2018-04-27	$60.00	$60.45	$58.94	$59.64	$52.08	1,358,626
2018-04-26	$57.65	$60.69	$57.64	$60.12	$52.50	2,163,595
2018-04-25	$56.82	$57.18	$56.30	$56.81	$49.61	727,046
2018-04-24	$56.37	$57.65	$56.37	$57.06	$49.83	1,186,932
2018-04-23	$56.79	$57.03	$56.44	$56.48	$49.32	770,066
2018-04-20	$55.91	$56.54	$55.75	$56.48	$49.32	1,004,956
2018-04-19	$55.28	$55.94	$55.18	$55.73	$48.67	730,773
2018-04-18	$55.73	$56.24	$55.33	$55.40	$48.38	818,639
2018-04-17	$56.83	$56.99	$55.72	$55.76	$48.69	1,192,186
2018-04-16	$56.50	$56.84	$55.68	$56.65	$49.47	747,525
2018-04-13	$56.74	$57.02	$56.23	$56.44	$49.29	1,241,550
2018-04-12	$57.64	$57.65	$55.87	$56.47	$49.31	1,229,736
2018-04-11	$56.56	$57.56	$56.56	$57.47	$50.19	1,098,920
2018-04-10	$58.27	$58.27	$56.53	$56.74	$49.55	1,496,155
2018-04-09	$57.34	$58.03	$56.81	$57.69	$50.38	1,656,853
2018-04-06	$57.79	$58.13	$57.05	$57.13	$49.89	959,107
2018-04-05	$58.35	$58.56	$57.71	$58.06	$50.70	710,877
2018-04-04	$57.18	$58.10	$57.11	$57.99	$50.64	796,810
2018-04-03	$57.37	$57.83	$57.02	$57.51	$50.22	1,042,192
2018-04-02	$57.56	$58.04	$56.73	$57.04	$49.81	1,281,420
2018-03-29	$58.02	$58.09	$57.24	$57.57	$50.27	904,586
2018-03-28	$55.71	$58.26	$55.27	$57.76	$50.44	1,878,506
2018-03-27	$56.90	$56.97	$55.73	$55.97	$48.55	809,195
2018-03-26	$56.64	$56.99	$56.00	$56.68	$49.16	664,474
2018-03-23	$56.87	$57.04	$56.04	$56.09	$48.65	833,464
2018-03-22	$57.29	$57.58	$56.70	$56.70	$49.18	958,262
2018-03-21	$57.78	$58.12	$57.54	$57.70	$50.05	794,572
2018-03-20	$57.75	$57.95	$57.40	$57.62	$49.98	1,192,844
2018-03-19	$57.30	$58.23	$57.12	$57.70	$50.05	1,750,398
2018-03-16	$55.12	$57.26	$55.12	$57.18	$49.60	3,395,403
2018-03-15	$55.04	$55.25	$54.54	$55.12	$47.81	1,223,207
2018-03-14	$55.60	$55.79	$54.82	$54.98	$47.69	1,464,909
2018-03-13	$55.35	$55.81	$54.91	$55.60	$48.23	998,722
2018-03-12	$55.20	$55.31	$54.59	$55.16	$47.85	1,617,238
2018-03-09	$52.82	$55.47	$52.25	$55.17	$47.85	2,223,565
2018-03-08	$52.40	$52.81	$51.80	$52.80	$45.80	1,137,009
2018-03-07	$52.53	$52.77	$51.86	$52.21	$45.29	1,155,756
2018-03-06	$51.53	$53.06	$51.47	$52.71	$45.72	1,046,165
2018-03-05	$50.05	$51.58	$49.80	$51.53	$44.70	1,417,349
2018-03-02	$47.66	$48.27	$47.43	$48.02	$41.65	743,898
2018-03-01	$49.38	$49.47	$47.64	$47.86	$41.51	801,185
2018-02-28	$49.47	$50.14	$49.34	$49.34	$42.80	851,973
2018-02-27	$49.89	$49.95	$49.09	$49.22	$42.69	660,247
2018-02-26	$49.93	$50.32	$49.62	$49.95	$43.33	528,027
2018-02-23	$49.96	$50.61	$49.60	$49.79	$43.19	750,106
2018-02-22	$50.95	$51.62	$49.76	$49.79	$43.19	1,353,127
2018-02-21	$50.80	$51.44	$50.52	$50.95	$44.19	794,469
2018-02-20	$51.36	$51.36	$50.16	$50.80	$44.06	964,164
2018-02-16	$50.49	$51.56	$50.39	$51.47	$44.64	501,761
2018-02-15	$50.69	$50.88	$50.02	$50.51	$43.81	645,043
2018-02-14	$49.15	$50.78	$49.11	$50.39	$43.71	851,327
2018-02-13	$48.97	$49.29	$48.88	$49.20	$42.68	544,200
2018-02-12	$49.97	$49.99	$48.77	$49.16	$42.64	1,051,838
2018-02-09	$50.21	$50.63	$49.27	$49.81	$43.21	1,010,649
2018-02-08	$50.43	$51.76	$50.01	$50.01	$43.38	1,939,291
2018-02-07	$48.94	$51.19	$48.94	$50.37	$43.69	1,167,119
2018-02-06	$49.33	$49.79	$48.20	$48.89	$42.41	1,369,674
2018-02-05	$49.83	$50.27	$49.77	$49.84	$43.23	1,417,105
2018-02-02	$49.87	$50.58	$49.55	$50.17	$43.52	709,745
2018-02-01	$50.53	$50.80	$49.58	$50.04	$43.40	741,731
2018-01-31	$50.64	$50.72	$50.27	$50.53	$43.83	930,876
2018-01-30	$50.15	$50.84	$50.08	$50.55	$43.85	687,983
2018-01-29	$50.38	$50.92	$50.14	$50.47	$43.78	600,813
2018-01-26	$51.26	$51.30	$49.85	$50.47	$43.78	883,553
2018-01-25	$51.59	$51.78	$51.09	$51.27	$44.47	811,554
2018-01-24	$51.95	$52.06	$51.33	$51.46	$44.64	725,539
2018-01-23	$51.65	$52.22	$50.95	$51.78	$44.91	1,015,486
2018-01-22	$49.85	$52.61	$49.85	$51.69	$44.84	1,728,680
2018-01-19	$48.49	$48.76	$48.32	$48.62	$42.17	694,457
2018-01-18	$48.76	$48.91	$47.98	$48.44	$42.02	928,650
2018-01-17	$49.64	$49.73	$48.72	$48.92	$42.43	835,206
2018-01-16	$49.35	$49.83	$49.28	$49.42	$42.87	582,571
2018-01-12	$49.11	$49.32	$48.42	$49.11	$42.60	968,418
2018-01-11	$49.09	$49.48	$48.74	$49.13	$42.62	1,056,055
2018-01-10	$48.00	$48.98	$48.00	$48.38	$41.96	1,099,447
2018-01-09	$49.39	$49.39	$48.04	$48.06	$41.69	720,102
2018-01-08	$49.30	$49.38	$48.66	$48.90	$42.42	687,055
2018-01-05	$50.19	$50.19	$49.33	$49.39	$42.84	575,463
2018-01-04	$49.49	$50.15	$49.34	$49.89	$43.27	834,849
2018-01-03	$49.09	$49.45	$48.16	$49.37	$42.82	812,848
2018-01-02	$50.42	$50.91	$49.13	$49.27	$42.74	758,771
2017-12-29	$50.50	$50.66	$50.08	$50.26	$43.60	684,939
2017-12-28	$49.97	$50.41	$49.92	$50.40	$43.72	450,736
2017-12-27	$50.32	$50.48	$49.93	$50.21	$43.22	487,394
2017-12-26	$49.84	$50.61	$49.81	$50.20	$43.21	564,914
2017-12-22	$49.64	$50.09	$49.64	$50.06	$43.09	548,937
2017-12-21	$49.83	$49.87	$49.42	$49.67	$42.75	712,330
2017-12-20	$50.34	$50.58	$49.63	$49.67	$42.75	699,154
2017-12-19	$50.50	$50.56	$50.00	$50.20	$43.21	1,175,727
2017-12-18	$50.65	$50.71	$49.77	$50.30	$43.30	1,128,948
2017-12-15	$49.89	$50.94	$49.80	$50.58	$43.54	974,064
2017-12-14	$49.94	$50.06	$49.61	$49.79	$42.86	927,447
2017-12-13	$50.50	$50.50	$49.87	$49.89	$42.94	856,193
2017-12-12	$50.66	$51.01	$50.54	$50.56	$43.52	637,294
2017-12-11	$50.27	$50.70	$50.00	$50.65	$43.60	598,652
2017-12-08	$49.97	$50.47	$49.91	$50.25	$43.25	995,287
2017-12-07	$50.15	$50.31	$49.80	$49.80	$42.86	1,101,701
2017-12-06	$50.50	$50.73	$50.15	$50.26	$43.26	499,454
2017-12-05	$51.22	$51.22	$50.23	$50.47	$43.44	695,497
2017-12-04	$51.99	$52.20	$51.11	$51.16	$44.04	776,371
2017-12-01	$52.56	$52.69	$51.14	$51.64	$44.45	1,014,262
2017-11-30	$53.63	$53.63	$52.11	$52.39	$45.09	2,401,291
2017-11-29	$53.48	$53.99	$53.29	$53.56	$46.10	900,283
2017-11-28	$52.80	$53.35	$52.53	$53.32	$45.89	1,019,029
2017-11-27	$51.41	$52.69	$51.41	$52.69	$45.35	1,004,864
2017-11-24	$51.95	$51.95	$51.25	$51.60	$44.41	295,593
2017-11-22	$51.62	$52.03	$51.43	$51.66	$44.47	986,436
2017-11-21	$51.53	$51.73	$51.23	$51.56	$44.38	759,477
2017-11-20	$51.70	$51.86	$51.24	$51.30	$44.16	632,795
2017-11-17	$51.45	$51.80	$51.20	$51.71	$44.51	462,250
2017-11-16	$52.53	$52.53	$51.60	$51.64	$44.45	600,398
2017-11-15	$52.17	$52.86	$51.93	$52.58	$45.26	624,446
2017-11-14	$52.54	$52.91	$52.40	$52.55	$45.23	601,530
2017-11-13	$53.34	$53.54	$52.98	$53.03	$45.64	445,857
2017-11-10	$53.80	$53.85	$53.22	$53.54	$46.08	765,287
2017-11-09	$53.45	$54.48	$53.45	$53.92	$46.41	872,135
2017-11-08	$53.99	$54.18	$53.53	$53.55	$46.09	703,712
2017-11-07	$54.55	$54.94	$53.75	$53.95	$46.44	925,547
2017-11-06	$54.37	$55.22	$54.32	$54.50	$46.91	928,373
2017-11-03	$54.05	$54.46	$54.05	$54.37	$46.80	938,597
2017-11-02	$54.66	$54.92	$53.32	$54.12	$46.58	1,374,465
2017-11-01	$54.58	$54.63	$54.04	$54.37	$46.80	908,590
2017-10-31	$54.26	$54.67	$54.01	$54.39	$46.82	1,474,019
2017-10-30	$54.06	$55.03	$53.99	$54.37	$46.80	957,785
2017-10-27	$54.79	$54.80	$53.92	$54.16	$46.62	794,677
2017-10-26	$55.58	$56.54	$54.43	$54.79	$47.16	1,257,267
2017-10-25	$56.79	$56.79	$55.88	$56.35	$48.50	709,702
2017-10-24	$56.76	$57.29	$56.40	$56.52	$48.65	723,090
2017-10-23	$57.17	$57.25	$56.61	$56.82	$48.91	461,458
2017-10-20	$57.88	$57.88	$57.00	$57.04	$49.10	474,464
2017-10-19	$56.99	$57.71	$56.41	$57.71	$49.67	588,635
2017-10-18	$57.39	$57.41	$57.01	$57.21	$49.24	627,007
2017-10-17	$57.30	$57.51	$56.73	$57.30	$49.32	587,063
2017-10-16	$57.85	$57.99	$56.95	$57.25	$49.28	841,908
2017-10-13	$55.74	$58.03	$55.64	$57.76	$49.72	1,297,791
2017-10-12	$55.76	$56.11	$55.55	$55.87	$48.09	658,126
2017-10-11	$55.60	$55.71	$55.13	$55.46	$47.74	920,289
2017-10-10	$55.76	$56.70	$55.74	$55.99	$48.19	877,662
2017-10-09	$56.14	$56.36	$55.61	$55.78	$48.01	476,464
2017-10-06	$56.33	$56.64	$56.02	$56.11	$48.30	901,064
2017-10-05	$56.14	$56.70	$56.05	$56.24	$48.41	774,745
2017-10-04	$57.18	$57.45	$56.32	$56.42	$48.24	787,842
2017-10-03	$57.19	$57.43	$56.85	$57.21	$48.91	747,244
2017-10-02	$56.99	$57.43	$56.41	$57.22	$48.92	560,422
2017-09-29	$56.94	$57.62	$56.79	$57.31	$49.00	587,149
2017-09-28	$57.18	$57.18	$56.06	$57.14	$48.85	680,637
2017-09-27	$56.83	$57.11	$56.58	$57.05	$48.78	836,856
2017-09-26	$56.68	$56.69	$55.51	$56.44	$48.25	651,836
2017-09-25	$56.72	$57.26	$56.50	$56.83	$48.59	364,660
2017-09-22	$57.39	$57.47	$56.50	$56.92	$48.66	494,785
2017-09-21	$57.48	$58.13	$57.17	$57.53	$49.19	395,986
2017-09-20	$56.09	$57.76	$56.09	$57.34	$49.02	710,961
2017-09-19	$57.36	$57.95	$56.66	$56.73	$48.50	785,972
2017-09-18	$58.34	$58.50	$57.60	$57.64	$49.28	519,679
2017-09-15	$58.05	$58.49	$57.65	$58.12	$49.69	945,861
2017-09-14	$59.38	$59.38	$57.84	$57.91	$49.51	662,455
2017-09-13	$58.90	$59.87	$58.88	$59.38	$50.77	717,517
2017-09-12	$58.81	$59.28	$58.34	$59.24	$50.65	766,314
2017-09-11	$57.95	$59.79	$57.70	$58.50	$50.02	1,420,595
2017-09-08	$52.56	$56.01	$52.48	$55.11	$47.12	1,369,522
2017-09-07	$55.40	$55.50	$52.15	$52.64	$45.01	1,491,682
2017-09-06	$55.51	$56.29	$54.70	$55.59	$47.53	1,664,683
2017-09-05	$59.75	$59.86	$55.70	$55.89	$47.78	968,300
2017-09-01	$60.27	$60.79	$60.22	$60.39	$51.63	505,013
2017-08-31	$60.56	$60.61	$60.15	$60.24	$51.50	792,555
2017-08-30	$60.67	$61.16	$60.49	$60.56	$51.78	389,894
2017-08-29	$60.22	$60.98	$59.83	$60.78	$51.96	1,001,783
2017-08-28	$62.59	$62.64	$60.70	$60.74	$51.93	504,678
2017-08-25	$62.40	$62.86	$62.01	$62.74	$53.64	426,287
2017-08-24	$63.44	$63.44	$62.16	$62.20	$53.18	332,065
2017-08-23	$63.67	$63.95	$63.21	$63.30	$54.12	466,065
2017-08-22	$63.17	$64.06	$63.16	$64.02	$54.73	348,498
2017-08-21	$63.45	$63.45	$62.89	$63.06	$53.91	218,795
2017-08-18	$63.11	$63.63	$62.87	$63.48	$54.27	524,380
2017-08-17	$63.81	$64.00	$63.07	$63.10	$53.95	388,704
2017-08-16	$64.14	$64.35	$63.78	$63.90	$54.63	345,339
2017-08-15	$64.33	$64.42	$63.70	$64.00	$54.72	396,095
2017-08-14	$64.30	$64.50	$63.99	$64.20	$54.89	268,275
2017-08-11	$63.65	$64.21	$63.61	$63.89	$54.62	372,080
2017-08-10	$64.29	$64.45	$63.86	$64.01	$54.73	250,845
2017-08-09	$64.28	$64.74	$64.15	$64.51	$55.15	428,351
2017-08-08	$64.36	$64.90	$64.31	$64.55	$55.19	404,475
2017-08-07	$64.76	$64.80	$64.13	$64.42	$55.08	410,495
2017-08-04	$65.00	$65.00	$64.63	$64.79	$55.39	412,945
2017-08-03	$65.02	$65.16	$64.85	$64.90	$55.49	207,449
2017-08-02	$65.03	$65.35	$64.75	$65.08	$55.64	381,510
2017-08-01	$65.00	$65.21	$64.53	$65.02	$55.59	378,452
2017-07-31	$64.16	$64.79	$64.06	$64.58	$55.21	358,666
2017-07-28	$63.42	$64.00	$62.59	$63.88	$54.61	601,464
2017-07-27	$64.96	$64.96	$62.67	$63.49	$54.28	770,286
2017-07-26	$65.48	$65.89	$64.62	$64.88	$55.47	421,386
2017-07-25	$65.36	$65.73	$65.09	$65.52	$56.02	448,538
2017-07-24	$65.00	$65.18	$64.82	$65.16	$55.71	313,107
2017-07-21	$64.57	$65.04	$64.39	$65.00	$55.57	354,293
2017-07-20	$64.31	$64.72	$64.22	$64.72	$55.33	232,249
2017-07-19	$64.01	$64.35	$63.69	$64.32	$54.99	427,665
2017-07-18	$63.51	$64.01	$63.40	$63.75	$54.50	471,574
2017-07-17	$63.87	$64.16	$63.46	$63.74	$54.50	508,680
2017-07-14	$63.74	$64.05	$63.45	$63.90	$54.63	367,640
2017-07-13	$64.00	$64.19	$63.37	$63.97	$54.69	494,901
2017-07-12	$63.98	$64.17	$63.77	$63.87	$54.61	312,162
2017-07-11	$64.12	$64.23	$63.39	$63.67	$54.44	322,357
2017-07-10	$64.12	$64.51	$63.96	$64.12	$54.82	391,183
2017-07-07	$63.77	$64.36	$63.56	$64.13	$54.83	381,934
2017-07-06	$65.35	$65.35	$63.44	$63.53	$54.32	1,054,442
2017-07-05	$65.79	$65.84	$65.25	$65.75	$56.21	319,878
2017-07-03	$65.08	$66.44	$65.08	$65.79	$56.25	219,391
2017-06-30	$64.90	$65.00	$64.32	$64.66	$55.28	338,457
2017-06-29	$64.75	$65.05	$64.20	$64.76	$55.37	350,528
2017-06-28	$64.19	$64.66	$64.05	$64.47	$55.12	325,602
2017-06-27	$64.49	$64.63	$64.11	$64.20	$54.57	251,596
2017-06-26	$63.78	$64.68	$63.77	$64.50	$54.82	391,175
2017-06-23	$64.24	$64.42	$63.50	$63.61	$54.07	749,033
2017-06-22	$64.78	$64.92	$64.20	$64.23	$54.59	250,606
2017-06-21	$65.28	$65.46	$64.75	$64.78	$55.06	273,580
2017-06-20	$65.57	$65.57	$65.05	$65.28	$55.48	298,032
2017-06-19	$65.51	$66.22	$65.38	$65.58	$55.74	298,191
2017-06-16	$65.04	$65.34	$64.51	$65.33	$55.53	511,769
2017-06-15	$64.71	$65.26	$64.67	$64.89	$55.15	488,238
2017-06-14	$64.97	$65.16	$64.13	$65.06	$55.30	534,511
2017-06-13	$65.48	$65.66	$65.04	$65.15	$55.37	455,318
2017-06-12	$64.95	$65.45	$64.93	$65.31	$55.51	436,794
2017-06-09	$64.79	$65.26	$64.35	$64.95	$55.20	414,716
2017-06-08	$64.27	$64.81	$64.03	$64.75	$55.03	447,250
2017-06-07	$64.98	$64.98	$64.25	$64.31	$54.66	550,168
2017-06-06	$65.36	$65.36	$64.69	$64.75	$55.03	279,889
2017-06-05	$65.82	$66.08	$65.53	$65.57	$55.73	278,551
2017-06-02	$66.19	$66.52	$65.62	$65.93	$56.04	343,466
2017-06-01	$65.75	$66.31	$65.59	$66.29	$56.34	589,613
2017-05-31	$64.74	$65.62	$64.62	$65.58	$55.74	639,762
2017-05-30	$64.80	$64.89	$64.62	$64.66	$54.96	306,127
2017-05-26	$65.12	$65.17	$64.84	$64.99	$55.24	156,923
2017-05-25	$64.61	$65.42	$64.30	$65.14	$55.37	437,397
2017-05-24	$63.77	$64.49	$63.77	$64.44	$54.77	447,025
2017-05-23	$63.19	$63.90	$62.86	$63.75	$54.18	467,822
2017-05-22	$63.46	$63.74	$63.00	$63.12	$53.65	550,358
2017-05-19	$63.08	$63.49	$62.71	$63.36	$53.85	458,006
2017-05-18	$62.46	$63.20	$62.36	$62.96	$53.51	528,661
2017-05-17	$62.36	$63.12	$62.00	$62.45	$53.08	382,417
2017-05-16	$63.07	$63.32	$62.81	$63.13	$53.66	356,560
2017-05-15	$62.99	$63.49	$62.79	$63.24	$53.75	282,870
2017-05-12	$63.58	$63.74	$62.95	$62.96	$53.51	334,635
2017-05-11	$64.21	$64.39	$63.75	$63.76	$54.19	381,708
2017-05-10	$64.14	$64.72	$64.11	$64.42	$54.75	466,613
2017-05-09	$64.85	$65.21	$63.98	$64.16	$54.53	418,241
2017-05-08	$65.61	$65.82	$64.79	$64.91	$55.17	439,436
2017-05-05	$65.75	$65.88	$65.45	$65.57	$55.73	355,807
2017-05-04	$66.22	$66.32	$65.52	$65.65	$55.80	462,734
2017-05-03	$65.80	$66.12	$65.72	$65.99	$56.09	294,812
2017-05-02	$65.87	$66.20	$65.75	$65.91	$56.02	355,284
2017-05-01	$65.86	$66.12	$65.69	$65.87	$55.99	276,827
2017-04-28	$67.51	$67.56	$65.86	$65.90	$56.01	545,290
2017-04-27	$66.25	$68.23	$66.25	$67.56	$57.42	734,518
2017-04-26	$67.50	$68.51	$67.50	$68.08	$57.86	429,619
2017-04-25	$67.07	$67.74	$66.59	$67.68	$57.52	347,898
2017-04-24	$66.96	$67.22	$66.48	$66.79	$56.77	299,847
2017-04-21	$66.38	$66.67	$66.20	$66.20	$56.27	233,135
2017-04-20	$66.32	$66.67	$65.86	$66.48	$56.50	315,529
2017-04-19	$66.17	$66.21	$65.85	$66.21	$56.28	290,836
2017-04-18	$65.77	$66.11	$65.73	$65.95	$56.05	417,383
2017-04-17	$65.21	$66.28	$65.21	$66.17	$56.24	353,873
2017-04-13	$65.84	$65.92	$65.03	$65.04	$55.28	429,701
2017-04-12	$66.32	$66.45	$65.89	$65.95	$56.05	339,048
2017-04-11	$66.59	$66.81	$66.23	$66.50	$56.52	382,292
2017-04-10	$66.14	$66.54	$66.06	$66.50	$56.52	359,592
2017-04-07	$66.80	$67.10	$66.08	$66.14	$56.22	464,551
2017-04-06	$66.69	$66.86	$66.40	$66.70	$56.69	426,388
2017-04-05	$67.70	$67.84	$66.62	$66.67	$56.67	363,095
2017-04-04	$66.87	$67.53	$66.78	$67.36	$57.25	374,982
2017-04-03	$67.00	$67.34	$66.64	$66.81	$56.79	327,016
2017-03-31	$67.19	$67.45	$66.94	$67.03	$56.97	321,110
2017-03-30	$66.70	$67.47	$66.70	$67.47	$57.35	336,710
2017-03-29	$66.73	$67.09	$66.45	$66.77	$56.75	421,181
2017-03-28	$66.34	$67.36	$66.34	$67.15	$56.75	349,551
2017-03-27	$66.20	$66.58	$66.12	$66.48	$56.18	383,621
2017-03-24	$66.92	$67.32	$66.59	$66.72	$56.39	386,565
2017-03-23	$66.96	$67.20	$66.66	$66.87	$56.51	358,147
2017-03-22	$66.70	$67.03	$66.55	$66.94	$56.57	448,764
2017-03-21	$67.62	$67.66	$66.67	$66.94	$56.57	498,526
2017-03-20	$68.28	$68.31	$67.44	$67.47	$57.02	500,081
2017-03-17	$68.33	$68.33	$67.71	$68.27	$57.70	789,929
2017-03-16	$68.85	$68.85	$68.08	$68.32	$57.74	572,087
2017-03-15	$68.61	$68.87	$68.52	$68.59	$57.97	543,886
2017-03-14	$68.67	$68.91	$68.60	$68.84	$58.18	465,838
2017-03-13	$68.85	$69.11	$68.67	$68.86	$58.20	433,472
2017-03-10	$68.86	$69.11	$68.74	$68.81	$58.15	474,545
2017-03-09	$68.88	$69.18	$68.70	$68.94	$58.26	423,229
2017-03-08	$69.05	$69.07	$68.71	$68.83	$58.17	666,962
2017-03-07	$68.49	$68.77	$68.43	$68.70	$58.06	448,113
2017-03-06	$68.66	$69.63	$68.21	$68.74	$58.09	588,729
2017-03-03	$70.06	$70.44	$69.66	$69.72	$58.92	545,214
2017-03-02	$70.82	$70.89	$70.18	$70.19	$59.32	466,461
2017-03-01	$70.00	$71.06	$69.98	$70.92	$59.94	896,841
2017-02-28	$68.45	$69.39	$68.36	$69.30	$58.57	1,310,100
2017-02-27	$68.62	$68.86	$68.08	$68.53	$57.92	490,784
2017-02-24	$68.50	$69.00	$68.28	$68.94	$58.26	419,153
2017-02-23	$68.83	$69.08	$68.75	$68.83	$58.17	371,901
2017-02-22	$68.56	$68.87	$68.51	$68.63	$58.00	467,488
2017-02-21	$68.76	$68.96	$68.45	$68.79	$58.14	384,498
2017-02-17	$68.46	$68.66	$68.07	$68.56	$57.94	241,624
2017-02-16	$67.92	$68.73	$67.84	$68.61	$57.99	364,632
2017-02-15	$67.64	$67.99	$67.32	$67.99	$57.46	462,285
2017-02-14	$67.32	$67.78	$67.25	$67.73	$57.24	373,288
2017-02-13	$67.61	$68.12	$67.61	$67.83	$57.33	230,507
2017-02-10	$67.76	$67.87	$67.56	$67.60	$57.13	428,249
2017-02-09	$67.32	$67.97	$67.32	$67.57	$57.11	524,130
2017-02-08	$67.20	$67.53	$66.93	$67.31	$56.89	405,550
2017-02-07	$67.03	$67.69	$66.78	$67.40	$56.96	543,912
2017-02-06	$66.68	$67.07	$66.17	$67.07	$56.68	607,672
2017-02-03	$67.00	$67.29	$66.29	$66.66	$56.34	789,449
2017-02-02	$66.28	$70.00	$66.26	$66.72	$56.39	14,691
2017-02-01	$64.09	$64.73	$64.02	$64.57	$54.57	789,138
2017-01-31	$64.33	$64.52	$63.79	$64.01	$54.10	567,762
2017-01-30	$64.47	$64.47	$63.67	$64.22	$54.27	305,474
2017-01-27	$65.15	$65.22	$64.43	$64.54	$54.55	324,233
2017-01-26	$64.88	$65.14	$64.88	$65.14	$55.05	416,437
2017-01-25	$65.03	$65.24	$64.79	$64.97	$54.91	350,562
2017-01-24	$64.81	$65.01	$64.50	$64.64	$54.63	349,477
2017-01-23	$64.65	$64.86	$64.36	$64.55	$54.55	270,095
2017-01-20	$64.90	$65.12	$64.39	$64.50	$54.51	357,737
2017-01-19	$65.60	$65.62	$64.41	$64.82	$54.78	441,295
2017-01-18	$64.59	$65.49	$64.35	$65.43	$55.30	292,326
2017-01-17	$64.47	$65.18	$64.40	$64.59	$54.59	375,568
2017-01-13	$65.18	$65.55	$65.05	$65.29	$55.18	298,065
2017-01-12	$64.75	$65.00	$64.50	$64.87	$54.82	323,749
2017-01-11	$64.96	$65.75	$64.69	$64.95	$54.89	481,394
2017-01-10	$65.24	$65.24	$64.51	$64.89	$54.84	852,494
2017-01-09	$65.17	$65.42	$64.65	$65.01	$54.94	544,896
2017-01-06	$65.72	$66.08	$65.36	$65.95	$55.74	578,716
2017-01-05	$65.65	$66.07	$65.35	$65.61	$55.45	404,678
2017-01-04	$65.62	$66.19	$65.42	$65.74	$55.56	391,740
2017-01-03	$65.46	$65.60	$64.87	$65.41	$55.28	636,122
2016-12-30	$65.39	$65.48	$65.04	$65.27	$55.16	199,161
2016-12-29	$65.01	$65.46	$65.01	$65.21	$55.11	234,013
2016-12-28	$65.51	$65.66	$64.87	$64.97	$54.91	385,428
2016-12-27	$66.03	$66.23	$65.64	$65.77	$55.26	184,835
2016-12-23	$65.94	$66.08	$65.51	$65.87	$55.35	337,596
2016-12-22	$65.41	$65.86	$65.00	$65.82	$55.30	291,388
2016-12-21	$65.19	$65.47	$64.97	$65.37	$54.93	308,655
2016-12-20	$65.16	$65.39	$64.83	$65.15	$54.74	479,830
2016-12-19	$64.18	$65.24	$63.88	$65.16	$54.75	609,209
2016-12-16	$64.45	$64.97	$63.81	$63.90	$53.69	920,771
2016-12-15	$64.61	$65.11	$64.11	$64.23	$53.97	900,784
2016-12-14	$65.17	$65.57	$64.34	$64.67	$54.34	802,557
2016-12-13	$65.12	$65.47	$64.51	$65.01	$54.62	889,732
2016-12-12	$63.70	$65.27	$63.70	$64.99	$54.61	828,966
2016-12-09	$63.86	$64.02	$63.28	$63.79	$53.60	510,140
2016-12-08	$63.15	$63.53	$62.86	$63.32	$53.20	386,030
2016-12-07	$62.82	$62.98	$62.57	$62.90	$52.85	467,490
2016-12-06	$62.20	$62.96	$61.84	$62.95	$52.89	530,531
2016-12-05	$61.81	$61.89	$61.56	$61.87	$51.98	481,006
2016-12-02	$61.14	$61.74	$61.11	$61.52	$51.69	537,540
2016-12-01	$60.97	$61.90	$60.97	$61.70	$51.84	537,904
2016-11-30	$61.85	$62.08	$60.69	$61.01	$51.26	1,197,107
2016-11-29	$61.94	$62.06	$61.46	$61.87	$51.98	522,405
2016-11-28	$61.15	$61.79	$61.15	$61.77	$51.90	488,545
2016-11-25	$61.39	$61.51	$61.12	$61.49	$51.67	157,102
2016-11-23	$60.87	$61.33	$60.87	$61.15	$51.38	351,534
2016-11-22	$60.93	$61.41	$60.88	$61.06	$51.30	604,547
2016-11-21	$61.35	$61.48	$61.15	$61.21	$51.43	475,447
2016-11-18	$61.08	$61.48	$60.99	$61.20	$51.42	447,498
2016-11-17	$61.15	$61.46	$61.03	$61.31	$51.51	377,160
2016-11-16	$61.26	$61.53	$61.00	$61.08	$51.32	549,959
2016-11-15	$61.64	$61.94	$61.45	$61.54	$51.71	559,315
2016-11-14	$61.68	$62.71	$61.63	$62.28	$52.33	620,259
2016-11-11	$61.00	$61.44	$60.70	$61.41	$51.60	400,699
2016-11-10	$60.12	$60.91	$60.12	$60.90	$51.17	435,545
2016-11-09	$59.37	$60.04	$58.65	$59.91	$50.34	621,579
2016-11-08	$58.56	$59.23	$58.56	$59.14	$49.69	410,142
2016-11-07	$58.43	$58.72	$58.17	$58.69	$49.31	462,197
2016-11-04	$57.96	$58.30	$57.90	$57.99	$48.72	529,304
2016-11-03	$57.22	$58.10	$57.01	$58.06	$48.78	835,003
2016-11-02	$56.68	$57.20	$56.68	$56.91	$47.82	707,665
2016-11-01	$56.86	$57.00	$56.74	$57.00	$47.89	586,108
2016-10-31	$56.78	$57.00	$56.74	$56.97	$47.87	551,937
2016-10-28	$56.84	$57.00	$56.10	$56.45	$47.43	361,888
2016-10-27	$57.46	$58.00	$56.44	$56.62	$47.57	824,989
2016-10-26	$55.45	$55.95	$55.45	$55.80	$46.88	323,907
2016-10-25	$55.34	$55.83	$55.22	$55.61	$46.72	284,560
2016-10-24	$55.50	$55.63	$55.13	$55.15	$46.34	299,402
2016-10-21	$55.64	$55.85	$55.13	$55.26	$46.43	356,421
2016-10-20	$56.80	$56.80	$56.00	$56.00	$47.05	208,573
2016-10-19	$56.47	$56.99	$56.47	$56.88	$47.79	322,212
2016-10-18	$57.25	$57.33	$56.67	$56.72	$47.66	371,829
2016-10-17	$56.92	$57.01	$56.78	$56.95	$47.85	312,769
2016-10-14	$57.05	$57.05	$56.83	$56.96	$47.86	377,076
2016-10-13	$56.55	$57.02	$56.42	$56.82	$47.74	434,864
2016-10-12	$55.98	$56.96	$55.90	$56.78	$47.71	365,358
2016-10-11	$56.07	$56.34	$55.74	$55.87	$46.94	431,671
2016-10-10	$55.98	$56.25	$55.71	$56.07	$47.11	217,919
2016-10-07	$54.32	$56.03	$54.32	$55.85	$46.93	490,434
2016-10-06	$54.69	$54.69	$54.13	$54.24	$45.57	471,581
2016-10-05	$56.19	$56.35	$54.49	$54.84	$46.08	645,580
2016-10-04	$54.47	$56.26	$53.66	$55.75	$46.84	952,826
2016-10-03	$54.38	$54.39	$53.89	$54.22	$45.56	429,129
2016-09-30	$54.39	$54.43	$53.87	$54.33	$45.65	515,813
2016-09-29	$54.76	$54.77	$54.12	$54.27	$45.60	245,317
2016-09-28	$54.97	$55.20	$54.55	$55.17	$46.06	215,734
2016-09-27	$54.37	$54.80	$54.33	$54.79	$45.74	286,427
2016-09-26	$54.72	$54.72	$54.37	$54.46	$45.47	272,218
2016-09-23	$55.55	$55.79	$54.89	$54.89	$45.82	386,951
2016-09-22	$55.88	$56.01	$55.70	$55.84	$46.62	190,085
2016-09-21	$54.98	$55.78	$54.62	$55.73	$46.53	379,045
2016-09-20	$54.96	$55.04	$54.72	$54.81	$45.76	241,928
2016-09-19	$54.34	$54.72	$54.16	$54.66	$45.63	196,719
2016-09-16	$54.84	$54.84	$54.26	$54.26	$45.30	623,372
2016-09-15	$54.70	$54.92	$54.51	$54.80	$45.75	272,998
2016-09-14	$55.23	$55.23	$54.62	$54.67	$45.64	338,039
2016-09-13	$55.49	$55.49	$55.02	$55.16	$46.05	658,251
2016-09-12	$55.30	$55.92	$55.12	$55.81	$46.59	715,269
2016-09-09	$56.58	$56.58	$55.51	$55.54	$46.37	599,187
2016-09-08	$57.33	$57.33	$56.89	$56.93	$47.53	451,803
2016-09-07	$57.22	$57.33	$57.07	$57.32	$47.85	598,622
2016-09-06	$57.00	$57.07	$56.78	$57.07	$47.64	334,775
2016-09-02	$56.77	$57.02	$56.75	$56.99	$47.58	437,081
2016-09-01	$56.63	$56.96	$56.42	$56.62	$47.27	422,733
2016-08-31	$56.69	$56.91	$56.37	$56.87	$47.48	503,645
2016-08-30	$56.32	$56.75	$56.32	$56.70	$47.34	241,699
2016-08-29	$56.23	$56.54	$56.20	$56.36	$47.05	288,535
2016-08-26	$56.18	$56.41	$56.03	$56.20	$46.92	476,287
2016-08-25	$55.81	$56.25	$55.81	$56.18	$46.90	263,445
2016-08-24	$55.62	$56.14	$55.53	$55.93	$46.69	404,651
2016-08-23	$55.99	$56.14	$55.56	$55.60	$46.42	420,487
2016-08-22	$55.52	$55.92	$55.26	$55.92	$46.68	359,409
2016-08-19	$55.30	$55.61	$55.30	$55.59	$46.41	330,413
2016-08-18	$55.55	$55.76	$55.30	$55.62	$46.43	284,978
2016-08-17	$55.62	$55.64	$55.27	$55.45	$46.29	296,900
2016-08-16	$55.62	$56.05	$55.58	$55.66	$46.47	337,775
2016-08-15	$55.65	$56.00	$55.58	$55.80	$46.58	233,671
2016-08-12	$55.64	$55.94	$55.50	$55.62	$46.43	425,826
2016-08-11	$56.87	$56.87	$55.99	$56.01	$46.76	497,603
2016-08-10	$56.52	$56.78	$56.29	$56.76	$47.39	371,722
2016-08-09	$56.02	$56.55	$55.92	$56.55	$47.21	391,651
2016-08-08	$56.18	$56.43	$56.07	$56.16	$46.88	432,197
2016-08-05	$56.16	$56.26	$55.98	$56.17	$46.89	464,472
2016-08-04	$55.69	$55.98	$55.57	$55.64	$46.45	419,516
2016-08-03	$55.26	$55.89	$55.25	$55.76	$46.55	499,641
2016-08-02	$53.98	$55.83	$53.98	$55.25	$46.13	618,346
2016-08-01	$55.41	$55.89	$55.28	$55.39	$46.24	1,100,057
2016-07-29	$55.92	$55.99	$55.44	$55.58	$46.40	587,970
2016-07-28	$55.44	$56.05	$55.43	$55.96	$46.72	443,652
2016-07-27	$54.82	$55.71	$54.54	$55.49	$46.33	832,466
2016-07-26	$53.84	$54.18	$53.57	$53.59	$44.74	541,526
2016-07-25	$53.52	$53.91	$53.45	$53.78	$44.90	660,714
2016-07-22	$53.12	$53.56	$53.03	$53.56	$44.71	462,537
2016-07-21	$53.04	$53.04	$52.67	$52.96	$44.21	385,240
2016-07-20	$53.15	$53.43	$52.90	$53.04	$44.28	541,855
2016-07-19	$53.09	$53.27	$52.81	$53.12	$44.35	384,005
2016-07-18	$53.50	$53.72	$53.37	$53.42	$44.60	374,943
2016-07-15	$53.77	$53.95	$53.41	$53.57	$44.72	410,120
2016-07-14	$54.02	$54.29	$53.52	$53.86	$44.96	299,373
2016-07-13	$53.83	$54.12	$53.68	$53.75	$44.87	373,451
2016-07-12	$54.38	$54.74	$53.74	$53.77	$44.89	502,454
2016-07-11	$54.03	$54.44	$53.95	$54.27	$45.31	325,198
2016-07-08	$54.15	$54.17	$53.81	$53.98	$45.06	317,932
2016-07-07	$53.70	$54.18	$53.57	$53.82	$44.93	493,452
2016-07-06	$53.45	$53.81	$53.28	$53.70	$44.83	449,994
2016-07-05	$54.04	$54.04	$53.43	$53.83	$44.94	407,949
2016-07-01	$54.67	$55.01	$54.17	$54.46	$45.47	329,358
2016-06-30	$53.19	$55.00	$52.91	$55.00	$45.92	645,789
2016-06-29	$52.42	$52.93	$52.42	$52.88	$44.15	319,693
2016-06-28	$51.77	$52.17	$51.33	$52.11	$43.50	477,609
2016-06-27	$52.00	$52.64	$51.36	$51.53	$42.73	520,064
2016-06-24	$52.43	$53.31	$52.43	$52.51	$43.55	949,445
2016-06-23	$54.01	$54.13	$53.69	$54.05	$44.82	299,652
2016-06-22	$53.52	$53.80	$53.33	$53.52	$44.38	361,902
2016-06-21	$53.06	$53.48	$52.76	$53.43	$44.31	638,078
2016-06-20	$53.50	$53.76	$52.74	$52.77	$43.76	339,548
2016-06-17	$53.01	$53.41	$52.69	$53.07	$44.01	719,340
2016-06-16	$52.69	$53.10	$52.37	$53.10	$44.03	321,149
2016-06-15	$53.41	$53.41	$52.78	$52.84	$43.82	410,510
2016-06-14	$54.20	$54.20	$53.15	$53.35	$44.24	545,907
2016-06-13	$55.26	$55.31	$54.06	$54.20	$44.95	465,353
2016-06-10	$55.84	$55.99	$55.22	$55.46	$45.99	456,843
2016-06-09	$55.69	$56.38	$55.68	$56.13	$46.55	613,253
2016-06-08	$55.00	$55.80	$54.96	$55.69	$46.18	616,202
2016-06-07	$55.25	$55.50	$55.11	$55.12	$45.71	496,149
2016-06-06	$55.03	$55.49	$55.03	$55.24	$45.81	356,876
2016-06-03	$55.05	$55.08	$54.54	$54.96	$45.58	402,414
2016-06-02	$55.14	$55.43	$54.85	$55.21	$45.78	359,949
2016-06-01	$54.80	$55.53	$54.80	$55.23	$45.80	610,988
2016-05-31	$54.72	$55.49	$54.43	$55.15	$45.73	2,200,804
2016-05-27	$54.13	$55.05	$54.13	$54.80	$45.44	283,595
2016-05-26	$53.76	$54.53	$53.22	$54.33	$45.05	426,122
2016-05-25	$55.02	$55.22	$54.75	$54.86	$45.49	492,819
2016-05-24	$54.44	$54.95	$54.16	$54.84	$45.48	306,447
2016-05-23	$54.46	$54.54	$54.00	$54.14	$44.90	477,549
2016-05-20	$53.92	$54.58	$53.79	$54.39	$45.10	517,005
2016-05-19	$54.41	$54.54	$53.71	$53.90	$44.70	421,787
2016-05-18	$53.76	$54.65	$53.38	$54.50	$45.20	552,408
2016-05-17	$54.02	$54.58	$53.53	$53.76	$44.58	421,942
2016-05-16	$53.87	$54.38	$53.76	$54.02	$44.80	397,990
2016-05-13	$54.00	$54.22	$53.77	$54.10	$44.86	436,443
2016-05-12	$53.92	$54.23	$53.75	$54.04	$44.81	338,576
2016-05-11	$54.46	$54.66	$53.76	$53.78	$44.60	694,539
2016-05-10	$54.47	$54.90	$54.16	$54.48	$45.18	805,164
2016-05-09	$54.19	$54.58	$54.18	$54.46	$45.16	931,929
2016-05-06	$53.78	$54.40	$53.78	$54.27	$45.00	346,626
2016-05-05	$53.94	$54.48	$53.72	$53.96	$44.75	557,505
2016-05-04	$53.57	$54.08	$53.27	$53.98	$44.76	416,819
2016-05-03	$53.00	$53.91	$53.00	$53.88	$44.68	568,712
2016-05-02	$53.27	$53.86	$52.99	$53.58	$44.43	681,988
2016-04-29	$52.37	$53.74	$52.37	$53.27	$44.18	802,246
2016-04-28	$52.53	$53.28	$52.21	$52.66	$43.67	443,130
2016-04-27	$52.20	$53.63	$51.01	$52.96	$43.92	529,489
2016-04-26	$54.42	$54.84	$53.16	$53.41	$44.29	685,822
2016-04-25	$54.54	$54.69	$54.14	$54.59	$45.27	263,684
2016-04-22	$54.18	$54.74	$53.96	$54.74	$45.39	272,764
2016-04-21	$55.39	$55.59	$53.99	$54.02	$44.80	414,005
2016-04-20	$55.47	$55.71	$55.17	$55.52	$46.04	213,426
2016-04-19	$55.98	$56.18	$55.32	$55.50	$46.02	372,505
2016-04-18	$55.50	$55.84	$55.09	$55.83	$46.30	401,656
2016-04-15	$55.20	$55.56	$54.54	$55.48	$46.01	465,497
2016-04-14	$55.06	$55.37	$54.62	$54.88	$45.51	493,934
2016-04-13	$54.91	$55.19	$54.67	$55.17	$45.75	499,853
2016-04-12	$54.21	$55.33	$53.64	$54.88	$45.51	668,002
2016-04-11	$54.02	$54.35	$53.83	$53.91	$44.71	339,448
2016-04-08	$54.47	$54.58	$53.91	$54.08	$44.85	257,011
2016-04-07	$54.41	$54.58	$53.79	$54.24	$44.98	427,567
2016-04-06	$54.73	$54.85	$54.36	$54.63	$45.30	305,666
2016-04-05	$55.05	$55.43	$54.59	$54.61	$45.29	293,034
2016-04-04	$56.09	$56.10	$55.24	$55.29	$45.85	223,693
2016-04-01	$55.39	$56.15	$55.22	$56.03	$46.46	348,877
2016-03-31	$54.99	$55.54	$54.69	$55.46	$45.99	803,553
2016-03-30	$54.87	$55.35	$54.80	$54.99	$45.60	301,606
2016-03-29	$54.51	$54.90	$54.37	$54.69	$45.35	442,347
2016-03-28	$54.62	$55.12	$54.43	$55.02	$45.34	240,530
2016-03-24	$55.01	$55.21	$54.27	$54.46	$44.87	462,578
2016-03-23	$55.01	$55.45	$54.89	$55.06	$45.37	356,377
2016-03-22	$55.30	$55.65	$54.94	$55.06	$45.37	379,241
2016-03-21	$55.01	$55.40	$54.41	$55.05	$45.36	428,132
2016-03-18	$54.61	$55.02	$54.28	$55.02	$45.34	781,444
2016-03-17	$54.82	$55.14	$54.66	$54.68	$45.06	581,626
2016-03-16	$54.07	$54.99	$54.07	$54.71	$45.08	355,239
2016-03-15	$54.46	$54.46	$53.89	$54.22	$44.68	538,546
2016-03-14	$54.49	$54.84	$54.28	$54.67	$45.05	485,541
2016-03-11	$54.98	$54.99	$54.60	$54.82	$45.17	388,722
2016-03-10	$54.31	$54.87	$54.14	$54.49	$44.90	339,533
2016-03-09	$54.46	$54.90	$54.09	$54.29	$44.73	322,983
2016-03-08	$54.77	$54.90	$54.24	$54.44	$44.86	338,596
2016-03-07	$54.83	$55.29	$54.76	$55.06	$45.37	377,858
2016-03-04	$55.05	$55.27	$54.76	$55.05	$45.36	311,096
2016-03-03	$55.48	$55.57	$54.98	$55.05	$45.36	348,481
2016-03-02	$54.81	$55.54	$54.73	$55.50	$45.73	526,886
2016-03-01	$53.80	$54.90	$53.54	$54.84	$45.19	562,186
2016-02-29	$53.80	$54.03	$53.51	$53.71	$44.26	493,750
2016-02-26	$54.00	$54.14	$53.72	$53.91	$44.42	418,568
2016-02-25	$53.75	$54.06	$53.56	$53.83	$44.36	325,498
2016-02-24	$52.92	$53.79	$52.67	$53.65	$44.21	571,383
2016-02-23	$53.56	$53.68	$53.01	$53.16	$43.80	579,518
2016-02-22	$54.35	$54.48	$53.47	$53.64	$44.20	692,294
2016-02-19	$53.66	$54.33	$53.47	$53.97	$44.47	425,720
2016-02-18	$53.28	$54.01	$52.91	$53.77	$44.31	727,148
2016-02-17	$53.00	$53.41	$52.56	$53.28	$43.90	850,961
2016-02-16	$51.92	$52.86	$51.77	$52.81	$43.52	657,961
2016-02-12	$52.57	$53.07	$52.09	$52.30	$43.10	1,200,583
2016-02-11	$52.30	$52.63	$52.09	$52.21	$43.02	380,223
2016-02-10	$52.19	$53.69	$52.01	$53.03	$43.70	599,386
2016-02-09	$51.88	$52.40	$51.67	$52.20	$43.01	670,815
2016-02-08	$52.07	$52.48	$51.84	$52.17	$42.99	865,846
2016-02-05	$52.91	$53.21	$52.35	$52.50	$43.26	926,542
2016-02-04	$52.50	$53.12	$52.19	$52.78	$43.49	821,666
2016-02-03	$52.14	$53.38	$52.14	$52.77	$43.48	817,197
2016-02-02	$53.68	$54.01	$53.29	$53.80	$44.33	535,128
2016-02-01	$53.78	$54.37	$53.66	$54.00	$44.50	738,679
2016-01-29	$53.37	$53.91	$53.20	$53.91	$44.42	1,001,894
2016-01-28	$53.27	$53.56	$52.76	$53.24	$43.87	385,208
2016-01-27	$52.67	$53.55	$52.57	$53.02	$43.69	394,577
2016-01-26	$52.71	$53.18	$52.46	$52.66	$43.39	837,487
2016-01-25	$52.86	$53.25	$52.53	$52.62	$43.36	554,891
2016-01-22	$52.96	$53.27	$52.60	$53.06	$43.72	418,019
2016-01-21	$52.61	$52.93	$52.23	$52.48	$43.24	356,250
2016-01-20	$52.86	$53.18	$51.71	$52.64	$43.38	654,166
2016-01-19	$54.20	$54.44	$52.92	$53.33	$43.94	1,415,295
2016-01-15	$54.07	$54.80	$53.70	$54.20	$44.66	632,883
2016-01-14	$54.44	$55.36	$54.10	$54.97	$45.30	645,935
2016-01-13	$55.23	$55.41	$54.30	$54.41	$44.83	602,065
2016-01-12	$54.90	$55.18	$54.57	$54.89	$45.23	459,363
2016-01-11	$54.78	$55.11	$54.15	$54.87	$45.21	556,466
2016-01-08	$55.18	$55.45	$54.52	$54.68	$45.06	563,713
2016-01-07	$54.93	$55.87	$54.68	$55.02	$45.34	510,885
2016-01-06	$55.55	$56.16	$55.36	$55.66	$45.86	473,201
2016-01-05	$55.86	$56.39	$55.62	$56.03	$46.17	411,332
2016-01-04	$55.79	$55.98	$55.40	$55.90	$46.06	518,021
2015-12-31	$56.82	$57.00	$56.22	$56.22	$46.33	218,486
2015-12-30	$56.88	$57.08	$56.83	$56.85	$46.84	235,210
2015-12-29	$56.55	$57.02	$56.48	$57.00	$46.97	227,956
2015-12-28	$56.60	$56.78	$56.46	$56.63	$46.38	223,011
2015-12-24	$56.59	$57.03	$56.40	$56.83	$46.54	59,738
2015-12-23	$56.52	$56.65	$56.11	$56.63	$46.38	565,718
2015-12-22	$56.18	$56.44	$55.76	$56.35	$46.15	335,933
2015-12-21	$55.91	$56.38	$55.15	$56.12	$45.96	315,650
2015-12-18	$55.58	$55.94	$55.38	$55.68	$45.60	939,237
2015-12-17	$56.22	$56.56	$55.28	$55.75	$45.66	406,503
2015-12-16	$55.96	$56.43	$55.20	$56.28	$46.09	485,887
2015-12-15	$56.40	$56.85	$55.75	$55.76	$45.67	456,000
2015-12-14	$56.27	$56.66	$55.62	$56.33	$46.13	577,015
2015-12-11	$55.97	$56.59	$55.90	$56.27	$46.08	492,916
2015-12-10	$56.12	$56.79	$56.12	$56.59	$46.35	419,130
2015-12-09	$57.02	$57.04	$56.33	$56.38	$46.17	558,901
2015-12-08	$57.00	$57.11	$56.73	$56.98	$46.66	521,017
2015-12-07	$57.26	$57.98	$56.72	$57.46	$47.06	1,043,372
2015-12-04	$55.90	$57.06	$55.77	$56.94	$46.63	627,542
2015-12-03	$55.70	$55.77	$55.20	$55.75	$45.66	581,761
2015-12-02	$56.11	$56.21	$55.59	$55.70	$45.62	286,349
2015-12-01	$56.18	$56.74	$55.82	$56.13	$45.97	782,247
2015-11-30	$55.68	$56.35	$55.68	$56.00	$45.86	1,020,185
2015-11-27	$55.48	$55.77	$55.30	$55.50	$45.45	199,414
2015-11-25	$56.11	$56.17	$55.36	$55.50	$45.45	550,204
2015-11-24	$55.28	$56.30	$55.05	$56.09	$45.94	386,766
2015-11-23	$55.46	$55.76	$55.14	$55.52	$45.47	379,553
2015-11-20	$55.74	$56.16	$55.30	$55.47	$45.43	294,908
2015-11-19	$55.54	$55.72	$55.19	$55.55	$45.49	308,771
2015-11-18	$54.90	$55.68	$54.86	$55.49	$45.44	453,616
2015-11-17	$55.14	$55.52	$54.76	$54.85	$44.92	223,545
2015-11-16	$54.95	$55.25	$54.69	$55.13	$45.15	242,374
2015-11-13	$55.06	$55.31	$54.68	$54.96	$45.01	527,503
2015-11-12	$55.58	$55.58	$54.98	$55.15	$45.17	776,439
2015-11-11	$55.57	$55.93	$55.31	$55.66	$45.58	281,785
2015-11-10	$55.31	$55.60	$55.09	$55.42	$45.39	259,535
2015-11-09	$55.51	$55.65	$54.99	$55.31	$45.30	257,656
2015-11-06	$55.29	$55.71	$55.05	$55.67	$45.59	413,994
2015-11-05	$54.87	$55.16	$54.70	$55.00	$45.04	222,646
2015-11-04	$54.84	$55.24	$54.73	$54.85	$44.92	437,419
2015-11-03	$54.90	$54.90	$54.37	$54.80	$44.88	273,545
2015-11-02	$53.92	$54.91	$53.56	$54.90	$44.96	313,771
2015-10-30	$54.33	$54.45	$53.64	$54.00	$44.22	622,854
2015-10-29	$54.01	$54.40	$53.66	$54.32	$44.49	260,998
2015-10-28	$53.65	$54.88	$53.35	$54.34	$44.50	450,860
2015-10-27	$54.31	$54.52	$53.20	$53.35	$43.69	859,136
2015-10-26	$54.65	$55.07	$54.31	$54.52	$44.65	263,996
2015-10-23	$54.74	$54.96	$53.73	$54.63	$44.74	556,916
2015-10-22	$54.35	$54.78	$54.24	$54.46	$44.60	814,265
2015-10-21	$54.58	$54.97	$54.12	$54.18	$44.37	312,641
2015-10-20	$53.90	$54.80	$53.90	$54.36	$44.52	351,856
2015-10-19	$54.00	$54.30	$53.71	$53.83	$44.09	262,428
2015-10-16	$54.01	$54.44	$53.91	$54.08	$44.29	243,631
2015-10-15	$53.49	$53.94	$53.43	$53.86	$44.11	380,458
2015-10-14	$53.58	$54.01	$53.19	$53.30	$43.65	319,141
2015-10-13	$53.68	$54.31	$53.33	$53.60	$43.90	538,517
2015-10-12	$53.86	$54.18	$53.58	$53.69	$43.97	206,262
2015-10-09	$53.44	$54.22	$52.92	$53.80	$44.06	477,546
2015-10-08	$52.90	$53.83	$52.90	$53.41	$43.74	385,062
2015-10-07	$53.34	$53.84	$53.06	$53.50	$43.81	489,622
2015-10-06	$53.43	$53.43	$52.76	$53.31	$43.66	503,119
2015-10-05	$53.37	$54.21	$53.37	$53.50	$43.81	292,007
2015-10-02	$52.52	$53.29	$52.48	$53.13	$43.51	475,896
2015-10-01	$53.76	$53.76	$52.51	$53.11	$43.50	689,286
2015-09-30	$54.27	$54.59	$53.55	$53.72	$44.00	657,012
2015-09-29	$54.26	$54.32	$53.86	$53.99	$44.22	380,713
2015-09-28	$54.46	$54.93	$54.05	$54.24	$44.42	395,507
2015-09-25	$55.40	$55.62	$54.62	$55.00	$44.80	466,921
2015-09-24	$53.78	$55.29	$53.57	$54.98	$44.79	501,790
2015-09-23	$53.98	$54.55	$53.82	$54.01	$44.00	579,347
2015-09-22	$53.56	$54.23	$53.30	$54.05	$44.03	423,300
2015-09-21	$53.53	$54.21	$53.49	$54.20	$44.15	443,503
2015-09-18	$53.25	$53.82	$53.22	$53.29	$43.41	641,214
2015-09-17	$54.17	$54.78	$53.63	$53.73	$43.77	406,262
2015-09-16	$54.18	$54.50	$53.98	$54.16	$44.12	313,216
2015-09-15	$53.98	$54.52	$53.85	$54.24	$44.18	300,723
2015-09-14	$54.27	$54.27	$53.79	$53.84	$43.86	216,382
2015-09-11	$53.92	$54.52	$53.60	$54.24	$44.18	443,809
2015-09-10	$53.24	$54.48	$53.20	$54.08	$44.05	476,370
2015-09-09	$55.36	$55.66	$53.75	$53.87	$43.88	402,425
2015-09-08	$54.48	$54.90	$54.20	$54.81	$44.65	355,433
2015-09-04	$54.77	$54.98	$54.02	$54.02	$44.01	350,361
2015-09-03	$55.37	$55.82	$55.18	$55.28	$45.03	327,677
2015-09-02	$55.41	$55.56	$54.51	$55.24	$45.00	285,533
2015-09-01	$55.15	$55.47	$54.68	$54.77	$44.62	520,369
2015-08-31	$55.17	$56.12	$54.86	$56.00	$45.62	546,349
2015-08-28	$55.32	$55.48	$54.63	$55.21	$44.97	399,788
2015-08-27	$54.21	$56.30	$54.00	$55.20	$44.97	457,941
2015-08-26	$54.40	$54.53	$53.19	$54.03	$44.01	711,814

Axis Capital Holdings Ltd (AXS) News Headlines

Recent Axis Capital Holdings Ltd (AXS) News

Similar Companies to Axis Capital Holdings Ltd (AXS) in the Insurance-Property & Casualty Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Allstate Corp (The)	ALL	Insurance-Property & Casualty	Financial Services	42,000
Chubb Ltd	CB	Insurance-Property & Casualty	Financial Services	35,700
Progressive Corp	PGR	Insurance-Property & Casualty	Financial Services	33,000
Travelers Companies Inc	TRV	Insurance-Property & Casualty	Financial Services	33,000
Loews Corp	L	Insurance-Property & Casualty	Financial Services	15,500
Stewart Information Services Corp	STC	Insurance-Property & Casualty	Financial Services	13,500
CNA Financial Corp	CNA	Insurance-Property & Casualty	Financial Services	11,000
Kemper Corporation	KMPR	Insurance-Property & Casualty	Financial Services	9,000
Markel Corp	MKL	Insurance-Property & Casualty	Financial Services	8,000
Hanover Insurance Group Inc	THG	Insurance-Property & Casualty	Financial Services	6,100

Axis Capital Holdings Ltd (AXS) Exchange: NYSE