Berry Global Group Inc (BERY) Stock

Data as of April 25, 2024

$56.38 ($-2.44) -4.15%

Berry Global Group Inc - Daily Information

Click for more stock information on Berry Global Group Inc.

Daily Information	Data
Date	April 25, 2024
Open	$58.41
Previous Close	$56.38
High	$58.73
Low	$56.26
Adjusted Open	$58.41
Previous Adjusted Close	$56.38
Adjusted High	$58.73
Adjusted Low	$56.26

About Berry Global Group Inc (BERY)

Berry Global Group Inc (BERY) is an industrial conglomerate that specializes in plastic and vinyl packaging. Founded as Imperial Plastics in 1967, the company has grown exponentially and now consists of over 120 locations in North America, Europe, India, and Asia. Berry partners with world-leading product manufacturers to develop best-in-class products, allowing customers to optimize product offerings and create a value add for end-users. Berry has developed a vast range of product categories including containers, bottles, flexible solutions, rigid containers, closures and a caps and closures product line. The company maintains its leadership in its industry by bringing quality, affordability, and innovation to the marketplace.

Invest in Berry Global Group Inc (BERY)

When you sign up and link your bank account, a surprise stock appears in your account.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Berry Global Group Inc (BERY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$58.41	$58.73	$56.26	$56.38	$56.38	1,225,164
2024-04-11	$59.39	$59.41	$58.39	$58.82	$58.82	738,046
2024-04-10	$58.77	$59.29	$58.35	$59.00	$59.00	1,249,345
2024-04-09	$59.17	$59.97	$59.04	$59.88	$59.88	565,028
2024-04-08	$59.32	$59.38	$58.79	$59.21	$59.21	927,788
2024-04-05	$59.30	$59.81	$58.68	$59.09	$59.09	1,730,665
2024-04-04	$59.81	$60.95	$58.97	$59.00	$59.00	1,174,858
2024-04-03	$59.52	$60.08	$58.76	$59.27	$59.27	1,484,057
2024-04-02	$60.57	$60.57	$59.55	$59.66	$59.66	850,864
2024-04-01	$60.52	$60.70	$59.91	$60.62	$60.62	643,835
2024-03-28	$60.60	$61.00	$60.41	$60.48	$60.48	826,987
2024-03-27	$59.03	$60.49	$59.01	$60.48	$60.48	842,755
2024-03-26	$59.69	$59.99	$59.16	$59.23	$59.23	697,339
2024-03-25	$59.07	$59.50	$59.04	$59.45	$59.45	858,165
2024-03-22	$59.49	$59.86	$58.95	$59.00	$59.00	998,759
2024-03-21	$59.15	$59.43	$58.52	$59.30	$59.30	1,017,246
2024-03-20	$58.65	$58.97	$58.25	$58.77	$58.77	1,069,673
2024-03-19	$58.50	$59.46	$58.36	$58.85	$58.85	1,331,149
2024-03-18	$59.72	$60.03	$58.69	$58.82	$58.82	1,145,014
2024-03-15	$58.70	$59.77	$58.70	$59.71	$59.71	7,361,333
2024-03-14	$60.80	$60.93	$59.64	$59.96	$59.96	1,056,058
2024-03-13	$60.58	$61.33	$60.20	$60.99	$60.99	1,046,610
2024-03-12	$60.76	$60.76	$60.00	$60.50	$60.50	559,506
2024-03-11	$60.54	$60.88	$59.46	$60.68	$60.68	801,802
2024-03-08	$59.48	$60.92	$59.48	$60.32	$60.32	1,167,297
2024-03-07	$60.20	$60.50	$58.64	$59.03	$59.03	2,434,272
2024-03-06	$59.57	$59.96	$59.00	$59.67	$59.67	1,037,152
2024-03-05	$57.57	$59.17	$57.57	$59.02	$59.02	1,150,160
2024-03-04	$58.50	$58.64	$57.45	$57.67	$57.67	1,127,240
2024-03-01	$57.93	$58.74	$57.67	$58.43	$58.43	876,692
2024-02-29	$57.49	$58.32	$57.44	$58.21	$58.21	1,000,450
2024-02-28	$58.01	$58.51	$57.41	$57.61	$57.34	1,113,474
2024-02-27	$58.54	$58.85	$57.96	$58.36	$58.09	1,062,512
2024-02-26	$59.53	$59.53	$58.19	$58.20	$57.93	1,329,783
2024-02-23	$60.65	$60.74	$59.73	$59.75	$59.47	786,498
2024-02-22	$59.80	$60.76	$59.64	$60.57	$60.29	1,363,890
2024-02-21	$58.81	$59.59	$58.55	$59.57	$59.29	601,052
2024-02-20	$58.05	$58.89	$57.84	$58.85	$58.57	702,080
2024-02-16	$58.89	$59.13	$58.13	$58.40	$58.40	1,072,518
2024-02-15	$58.41	$59.12	$58.41	$59.07	$59.07	804,043
2024-02-14	$58.35	$58.70	$57.34	$58.08	$58.08	1,212,208
2024-02-13	$57.51	$58.48	$56.90	$57.98	$57.98	2,634,165
2024-02-12	$59.00	$59.70	$58.41	$58.67	$58.67	1,150,193
2024-02-09	$56.30	$59.39	$55.82	$59.01	$59.01	2,929,116
2024-02-08	$56.53	$56.95	$55.01	$55.91	$55.91	3,014,829
2024-02-07	$58.61	$60.28	$54.06	$56.71	$56.71	6,886,097
2024-02-06	$63.66	$64.48	$63.05	$64.28	$64.28	1,086,786
2024-02-05	$64.66	$64.88	$63.90	$64.10	$64.10	648,083
2024-02-02	$65.05	$65.86	$64.26	$65.54	$65.54	647,354
2024-02-01	$65.87	$66.34	$65.05	$65.75	$65.75	1,227,404
2024-01-31	$67.30	$67.50	$65.41	$65.46	$65.46	1,000,809
2024-01-30	$66.62	$67.50	$66.62	$67.17	$67.17	485,696
2024-01-29	$66.73	$67.22	$66.40	$66.99	$66.99	686,145
2024-01-26	$67.10	$67.46	$66.64	$66.79	$66.79	988,255
2024-01-25	$67.23	$67.44	$66.11	$66.78	$66.78	846,646
2024-01-24	$67.57	$67.58	$66.25	$66.26	$66.26	591,805
2024-01-23	$67.70	$67.90	$66.86	$67.21	$67.21	709,343
2024-01-22	$67.21	$67.62	$66.95	$67.26	$67.26	393,689
2024-01-19	$66.47	$67.01	$65.99	$67.00	$67.00	588,613
2024-01-18	$65.72	$66.50	$65.17	$66.43	$66.43	1,015,304
2024-01-17	$65.03	$65.99	$64.97	$65.50	$65.50	583,202
2024-01-16	$65.00	$66.03	$64.56	$65.97	$65.97	822,875
2024-01-12	$66.81	$66.81	$65.10	$65.15	$65.15	733,812
2024-01-11	$66.40	$66.47	$65.64	$66.28	$66.28	492,106
2024-01-10	$66.25	$66.78	$65.99	$66.37	$66.37	510,849
2024-01-09	$66.25	$66.69	$66.08	$66.51	$66.51	482,830
2024-01-08	$66.53	$67.02	$66.30	$66.72	$66.72	607,042
2024-01-05	$65.31	$67.00	$65.23	$66.82	$66.82	1,052,666
2024-01-04	$65.21	$65.90	$65.02	$65.57	$65.57	628,773
2024-01-03	$66.23	$66.23	$64.93	$65.29	$65.29	955,470
2024-01-02	$67.00	$67.72	$66.65	$66.84	$66.84	858,262
2023-12-29	$67.79	$68.12	$67.35	$67.39	$67.39	519,906
2023-12-28	$67.86	$68.39	$67.75	$68.11	$68.11	421,617
2023-12-27	$68.05	$68.28	$67.69	$67.89	$67.89	418,645
2023-12-26	$68.19	$68.39	$67.85	$68.00	$68.00	450,277
2023-12-22	$68.12	$68.60	$67.57	$68.21	$68.21	551,935
2023-12-21	$67.91	$68.02	$67.26	$67.90	$67.90	1,088,300
2023-12-20	$68.56	$68.59	$66.98	$67.33	$67.33	1,127,575
2023-12-19	$69.01	$69.17	$68.62	$68.77	$68.77	1,012,710
2023-12-18	$69.28	$69.28	$68.35	$68.44	$68.44	653,110
2023-12-15	$68.91	$69.58	$68.74	$68.93	$68.93	1,715,085
2023-12-14	$68.14	$69.94	$68.14	$69.00	$69.00	1,238,751
2023-12-13	$65.22	$67.92	$65.19	$67.87	$67.87	1,209,367
2023-12-12	$65.65	$65.68	$64.94	$65.46	$65.46	586,649
2023-12-11	$65.48	$65.80	$65.18	$65.55	$65.55	566,337
2023-12-08	$65.25	$65.79	$64.59	$65.42	$65.42	734,169
2023-12-07	$64.91	$65.61	$64.44	$65.41	$65.41	1,039,229
2023-12-06	$65.74	$66.34	$64.42	$64.89	$64.89	1,086,888
2023-12-05	$66.00	$66.30	$64.71	$65.25	$65.25	896,208
2023-12-04	$66.74	$67.33	$65.99	$66.39	$66.39	803,490
2023-12-01	$66.12	$67.05	$65.97	$66.99	$66.99	1,075,461
2023-11-30	$64.85	$66.33	$64.48	$66.12	$66.12	1,249,927
2023-11-29	$64.71	$65.14	$64.45	$64.91	$64.64	765,736
2023-11-28	$64.59	$64.59	$63.90	$64.23	$63.96	700,243
2023-11-27	$64.15	$64.67	$63.96	$64.54	$64.27	1,236,489
2023-11-24	$63.92	$64.91	$63.85	$64.64	$64.37	467,604
2023-11-22	$64.53	$64.75	$63.76	$64.09	$64.09	736,002
2023-11-21	$64.44	$65.12	$63.99	$64.30	$64.30	899,858
2023-11-20	$63.47	$64.95	$63.02	$64.62	$64.62	1,058,776
2023-11-17	$63.23	$64.47	$63.15	$63.73	$63.73	1,449,417
2023-11-16	$61.50	$63.69	$61.05	$63.58	$63.58	2,521,303
2023-11-15	$60.66	$61.79	$60.66	$61.24	$61.24	994,046
2023-11-14	$58.73	$60.65	$58.73	$60.57	$60.57	859,280
2023-11-13	$57.74	$57.88	$57.28	$57.49	$57.49	482,439
2023-11-10	$57.44	$57.92	$57.13	$57.91	$57.91	512,755
2023-11-09	$58.07	$58.28	$57.23	$57.34	$57.34	652,831
2023-11-08	$57.57	$57.79	$57.27	$57.52	$57.52	459,472
2023-11-07	$57.39	$57.52	$57.05	$57.38	$57.38	518,244
2023-11-06	$58.87	$58.87	$57.39	$57.72	$57.72	488,263
2023-11-03	$58.16	$59.23	$58.10	$58.80	$58.80	633,957
2023-11-02	$56.50	$57.34	$56.50	$57.23	$57.23	688,103
2023-11-01	$54.97	$55.80	$54.79	$55.77	$55.77	780,249
2023-10-31	$55.13	$55.72	$54.78	$55.00	$55.00	732,120
2023-10-30	$55.00	$55.38	$54.44	$55.03	$55.03	829,415
2023-10-27	$54.96	$55.19	$54.22	$54.48	$54.48	788,608
2023-10-26	$54.18	$55.57	$53.92	$54.98	$54.98	833,941
2023-10-25	$55.37	$55.53	$54.08	$54.17	$54.17	1,079,821
2023-10-24	$55.21	$56.04	$55.01	$55.72	$55.72	873,572
2023-10-23	$54.98	$55.28	$54.23	$54.54	$54.54	1,277,345
2023-10-20	$55.84	$56.23	$55.15	$55.39	$55.39	930,312
2023-10-19	$56.32	$56.94	$55.73	$55.89	$55.89	627,875
2023-10-18	$57.61	$58.02	$56.82	$56.91	$56.91	509,825
2023-10-17	$56.61	$58.50	$56.61	$58.20	$58.20	909,579
2023-10-16	$56.68	$57.40	$56.03	$57.15	$57.15	723,937
2023-10-13	$55.85	$56.10	$55.08	$55.64	$55.64	881,885
2023-10-12	$56.96	$56.96	$55.17	$55.62	$55.62	804,588
2023-10-11	$57.89	$58.48	$56.45	$57.22	$57.22	902,695
2023-10-10	$56.90	$58.42	$56.84	$57.75	$57.75	760,265
2023-10-09	$55.73	$56.86	$55.34	$56.58	$56.58	1,227,877
2023-10-06	$57.59	$57.76	$55.71	$55.91	$55.91	1,696,689
2023-10-05	$59.88	$60.38	$57.51	$57.64	$57.64	1,073,222
2023-10-04	$59.31	$60.09	$58.42	$59.63	$59.63	788,552
2023-10-03	$60.91	$61.19	$58.74	$58.99	$58.99	993,861
2023-10-02	$61.69	$61.98	$61.22	$61.48	$61.48	551,404
2023-09-29	$62.55	$62.92	$61.88	$61.91	$61.91	527,575
2023-09-28	$60.69	$62.38	$60.69	$62.01	$62.01	641,169
2023-09-27	$61.19	$61.48	$60.42	$60.57	$60.57	540,412
2023-09-26	$61.43	$61.79	$60.74	$60.77	$60.77	577,417
2023-09-25	$61.38	$62.19	$61.38	$61.77	$61.77	460,295
2023-09-22	$62.00	$62.51	$61.45	$61.47	$61.47	468,118
2023-09-21	$62.70	$62.70	$61.85	$62.00	$62.00	670,048
2023-09-20	$63.37	$63.92	$62.88	$62.97	$62.97	528,229
2023-09-19	$63.27	$63.31	$62.21	$63.25	$63.25	845,439
2023-09-18	$63.85	$63.89	$63.10	$63.30	$63.30	632,532
2023-09-15	$64.15	$64.49	$63.08	$63.75	$63.75	3,293,285
2023-09-14	$64.16	$64.89	$63.41	$64.32	$64.32	739,615
2023-09-13	$62.96	$63.74	$62.76	$63.50	$63.50	887,492
2023-09-12	$62.34	$63.05	$62.15	$62.78	$62.78	709,559
2023-09-11	$62.36	$62.88	$62.31	$62.61	$62.61	864,079
2023-09-08	$61.24	$62.55	$61.24	$61.95	$61.95	881,807
2023-09-07	$62.32	$63.11	$60.91	$61.07	$61.07	1,463,510
2023-09-06	$62.76	$63.49	$62.33	$62.72	$62.72	720,306
2023-09-05	$65.40	$65.82	$62.63	$62.64	$62.64	1,094,722
2023-09-01	$65.68	$66.15	$65.49	$65.87	$65.87	601,153
2023-08-31	$64.95	$65.47	$64.87	$65.34	$65.34	586,754
2023-08-30	$65.21	$65.57	$64.84	$64.91	$64.66	608,955
2023-08-29	$64.22	$65.17	$64.05	$65.06	$64.81	547,178
2023-08-28	$63.30	$64.55	$63.21	$64.31	$64.06	604,012
2023-08-25	$62.83	$63.54	$62.37	$63.17	$62.93	882,657
2023-08-24	$62.37	$63.43	$62.37	$62.63	$62.63	659,351
2023-08-23	$62.60	$62.98	$62.40	$62.66	$62.66	565,333
2023-08-22	$62.90	$63.09	$62.41	$62.60	$62.60	657,291
2023-08-21	$62.63	$63.01	$62.15	$62.61	$62.61	790,535
2023-08-18	$63.32	$63.89	$62.71	$62.76	$62.76	1,061,373
2023-08-17	$64.66	$64.93	$63.80	$64.03	$64.03	794,447
2023-08-16	$65.22	$66.07	$64.33	$64.42	$64.42	686,456
2023-08-15	$65.29	$65.87	$65.08	$65.38	$65.38	955,853
2023-08-14	$66.11	$66.40	$65.53	$65.93	$65.93	923,561
2023-08-11	$66.25	$67.20	$66.02	$66.24	$66.24	1,218,192
2023-08-10	$63.59	$67.12	$63.51	$66.57	$66.57	2,991,110
2023-08-09	$61.01	$63.64	$60.52	$63.22	$63.22	1,717,525
2023-08-08	$62.34	$62.71	$61.05	$61.54	$61.54	1,973,127
2023-08-07	$62.91	$63.49	$62.84	$63.38	$63.38	673,749
2023-08-04	$62.68	$63.73	$62.43	$62.72	$62.72	887,598
2023-08-03	$62.65	$63.29	$62.19	$62.61	$62.61	1,797,803
2023-08-02	$64.23	$64.23	$62.62	$62.93	$62.93	1,722,625
2023-08-01	$65.03	$65.24	$64.46	$64.77	$64.77	630,339
2023-07-31	$65.29	$65.77	$65.11	$65.57	$65.57	702,145
2023-07-28	$65.72	$66.01	$64.59	$65.28	$65.28	597,665
2023-07-27	$65.96	$66.14	$64.89	$65.16	$65.16	995,430
2023-07-26	$66.75	$67.24	$65.57	$65.66	$65.66	1,432,054
2023-07-25	$67.34	$68.01	$67.00	$67.02	$67.02	968,478
2023-07-24	$66.75	$67.28	$66.74	$67.24	$67.24	517,018
2023-07-21	$66.64	$67.19	$66.14	$66.81	$66.81	818,183
2023-07-20	$66.81	$66.92	$65.96	$66.62	$66.62	635,355
2023-07-19	$66.58	$66.81	$66.18	$66.66	$66.66	715,581
2023-07-18	$66.07	$66.82	$66.07	$66.66	$66.66	636,301
2023-07-17	$64.91	$66.00	$64.89	$65.65	$65.65	624,056
2023-07-14	$65.74	$65.80	$64.74	$65.19	$65.19	516,423
2023-07-13	$66.21	$66.50	$65.35	$65.74	$65.74	906,368
2023-07-12	$66.62	$66.63	$65.91	$66.28	$66.28	1,214,371
2023-07-11	$65.00	$65.85	$64.59	$65.78	$65.78	846,444
2023-07-10	$63.98	$65.03	$63.98	$65.00	$65.00	772,319
2023-07-07	$63.46	$65.17	$63.46	$64.57	$64.57	953,611
2023-07-06	$63.02	$63.50	$62.50	$63.41	$63.41	855,371
2023-07-05	$64.23	$64.23	$63.26	$63.49	$63.49	761,869
2023-07-03	$64.01	$65.07	$64.01	$64.72	$64.72	425,443
2023-06-30	$64.19	$64.67	$63.95	$64.34	$64.34	841,343
2023-06-29	$63.36	$64.22	$63.04	$63.89	$63.89	1,030,504
2023-06-28	$64.14	$64.14	$63.21	$63.64	$63.64	826,239
2023-06-27	$62.78	$64.34	$62.00	$64.22	$64.22	838,808
2023-06-26	$61.95	$63.19	$61.65	$62.72	$62.72	792,725
2023-06-23	$62.33	$62.61	$61.47	$62.22	$62.22	2,059,538
2023-06-22	$62.95	$63.26	$62.10	$63.11	$63.11	1,058,591
2023-06-21	$62.71	$63.57	$62.18	$63.22	$63.22	1,298,803
2023-06-20	$64.13	$64.16	$62.62	$62.77	$62.77	2,837,865
2023-06-16	$63.94	$64.77	$63.21	$64.72	$64.72	21,598,717
2023-06-15	$62.48	$63.47	$62.38	$63.36	$63.36	1,445,343
2023-06-14	$63.24	$63.57	$62.43	$62.64	$62.64	1,109,644
2023-06-13	$61.99	$63.22	$61.99	$63.11	$63.11	1,259,122
2023-06-12	$60.80	$62.33	$60.67	$61.99	$61.99	1,358,477
2023-06-09	$61.55	$61.66	$61.01	$61.30	$61.30	1,060,663
2023-06-08	$62.15	$62.27	$61.22	$61.60	$61.60	1,017,149
2023-06-07	$61.46	$62.58	$61.30	$62.19	$62.19	1,505,846
2023-06-06	$60.43	$61.77	$60.43	$61.46	$61.46	1,324,588
2023-06-05	$61.31	$61.72	$60.62	$60.78	$60.78	1,370,882
2023-06-02	$58.66	$60.07	$58.60	$59.94	$59.94	618,698
2023-06-01	$57.47	$58.12	$57.30	$57.82	$57.82	544,926
2023-05-31	$57.46	$57.76	$56.85	$57.21	$57.21	750,378
2023-05-30	$58.88	$59.37	$57.96	$58.22	$57.97	743,112
2023-05-26	$58.94	$59.73	$58.94	$59.01	$59.01	614,211
2023-05-25	$59.56	$60.35	$58.75	$58.95	$58.95	798,452
2023-05-24	$59.39	$60.17	$58.45	$59.99	$59.99	1,352,841
2023-05-23	$58.82	$59.49	$58.42	$58.53	$58.53	649,780
2023-05-22	$58.03	$59.24	$57.78	$59.01	$59.01	844,671
2023-05-19	$59.00	$59.08	$58.05	$58.11	$58.11	1,283,483
2023-05-18	$58.37	$58.95	$57.99	$58.88	$58.88	399,291
2023-05-17	$57.98	$58.73	$57.90	$58.67	$58.67	620,944
2023-05-16	$58.69	$58.70	$57.73	$57.74	$57.74	485,724
2023-05-15	$57.78	$58.92	$57.56	$58.87	$58.87	952,081
2023-05-12	$58.13	$58.40	$57.04	$57.46	$57.46	799,523
2023-05-11	$58.21	$58.50	$57.40	$58.02	$58.02	554,142
2023-05-10	$59.87	$60.19	$58.04	$58.34	$58.34	1,673,657
2023-05-09	$58.40	$59.42	$58.29	$59.41	$59.41	1,034,797
2023-05-08	$58.02	$58.90	$57.71	$58.73	$58.73	884,664
2023-05-05	$56.98	$57.99	$56.92	$57.66	$57.66	784,168
2023-05-04	$58.14	$60.00	$55.76	$56.45	$56.45	1,970,551
2023-05-03	$56.14	$56.37	$53.83	$54.05	$54.05	1,552,990
2023-05-02	$57.59	$57.59	$55.40	$56.23	$56.23	675,040
2023-05-01	$57.85	$58.49	$57.76	$57.95	$57.95	585,725
2023-04-28	$56.68	$58.15	$56.55	$57.81	$57.81	616,027
2023-04-27	$56.20	$56.65	$55.65	$56.65	$56.65	581,198
2023-04-26	$56.33	$56.51	$55.48	$55.83	$55.83	397,539
2023-04-25	$57.41	$57.63	$56.44	$56.47	$56.47	487,072
2023-04-24	$57.99	$58.22	$57.68	$58.01	$58.01	421,603
2023-04-21	$58.34	$58.34	$57.44	$57.90	$57.90	462,188
2023-04-20	$58.12	$58.43	$57.98	$58.23	$58.23	563,686
2023-04-19	$58.69	$58.85	$58.32	$58.67	$58.67	344,174
2023-04-18	$58.74	$59.16	$58.34	$58.85	$58.85	450,765
2023-04-17	$58.30	$58.65	$57.65	$58.59	$58.59	471,451
2023-04-14	$58.39	$58.87	$58.05	$58.25	$58.25	525,365
2023-04-13	$58.26	$58.77	$57.56	$58.60	$58.60	396,760
2023-04-12	$58.42	$58.60	$57.85	$58.08	$58.08	577,574
2023-04-11	$58.37	$58.53	$57.83	$57.85	$57.85	392,803
2023-04-10	$57.25	$58.08	$57.25	$58.06	$58.06	561,024
2023-04-06	$57.87	$58.09	$57.26	$57.75	$57.75	492,665
2023-04-05	$57.34	$57.75	$56.79	$57.73	$57.73	731,284
2023-04-04	$58.44	$58.44	$56.92	$57.44	$57.44	500,858
2023-04-03	$58.75	$59.11	$58.11	$58.51	$58.51	658,986
2023-03-31	$58.26	$58.94	$57.92	$58.90	$58.90	452,486
2023-03-30	$58.13	$58.33	$57.63	$57.92	$57.92	586,330
2023-03-29	$57.80	$58.00	$57.28	$57.58	$57.58	727,058
2023-03-28	$56.80	$57.50	$56.56	$57.26	$57.26	771,697
2023-03-27	$56.97	$57.24	$56.57	$56.80	$56.80	730,969
2023-03-24	$55.32	$56.42	$54.92	$56.26	$56.26	612,434
2023-03-23	$56.65	$57.50	$55.49	$56.11	$56.11	626,897
2023-03-22	$56.51	$57.84	$56.34	$56.53	$56.53	907,708
2023-03-21	$56.92	$57.31	$56.43	$56.64	$56.64	801,400
2023-03-20	$55.14	$56.45	$55.14	$55.69	$55.69	1,114,186
2023-03-17	$55.78	$55.78	$54.15	$54.37	$54.37	1,325,061
2023-03-16	$54.79	$56.50	$54.51	$56.17	$56.17	1,457,174
2023-03-15	$56.10	$56.34	$54.40	$55.36	$55.36	1,285,925
2023-03-14	$57.84	$58.31	$56.97	$57.45	$57.45	645,348
2023-03-13	$56.83	$57.38	$56.01	$56.68	$56.68	1,013,851
2023-03-10	$59.20	$59.35	$56.83	$57.62	$57.62	996,405
2023-03-09	$60.71	$61.18	$59.26	$59.26	$59.26	1,020,815
2023-03-08	$61.39	$61.48	$59.97	$60.52	$60.52	934,126
2023-03-07	$59.89	$61.77	$59.89	$61.32	$61.32	882,050
2023-03-06	$63.73	$63.73	$61.54	$61.85	$61.85	1,158,507
2023-03-03	$63.81	$64.07	$63.08	$63.89	$63.89	639,650
2023-03-02	$63.04	$63.69	$62.85	$63.47	$63.47	865,514
2023-03-01	$61.79	$63.58	$61.79	$63.43	$63.43	1,016,159
2023-02-28	$61.71	$62.61	$61.39	$62.10	$62.10	810,544
2023-02-27	$61.90	$62.62	$61.65	$61.86	$61.61	793,909
2023-02-24	$60.51	$61.58	$60.33	$61.34	$61.09	614,751
2023-02-23	$61.51	$61.84	$60.42	$61.23	$60.98	1,128,183
2023-02-22	$61.64	$61.78	$60.78	$61.09	$60.85	1,058,051
2023-02-21	$62.50	$62.77	$61.09	$61.36	$61.11	862,074
2023-02-17	$62.58	$63.05	$62.40	$62.89	$62.64	833,255
2023-02-16	$62.42	$63.24	$62.42	$62.54	$62.29	581,619
2023-02-15	$62.68	$63.85	$62.56	$63.58	$63.33	676,384
2023-02-14	$63.00	$63.59	$62.75	$63.10	$62.85	723,297
2023-02-13	$62.50	$63.24	$62.09	$63.02	$62.77	819,168
2023-02-10	$61.30	$62.36	$61.10	$62.24	$61.99	1,212,582
2023-02-09	$62.17	$62.57	$61.43	$61.43	$61.18	1,519,081
2023-02-08	$62.83	$62.84	$61.49	$61.64	$61.39	1,101,489
2023-02-07	$63.04	$63.46	$62.15	$63.30	$63.05	1,011,883
2023-02-06	$64.11	$64.24	$63.38	$63.38	$63.13	895,348
2023-02-03	$65.00	$65.00	$63.79	$64.30	$64.04	1,499,917
2023-02-02	$63.00	$66.21	$62.60	$65.39	$65.13	2,525,481
2023-02-01	$61.02	$61.99	$60.50	$61.69	$61.44	1,151,018
2023-01-31	$60.30	$61.76	$59.79	$61.73	$61.48	1,100,331
2023-01-30	$59.62	$60.76	$59.62	$59.95	$59.71	725,671
2023-01-27	$58.96	$60.23	$58.86	$59.88	$59.64	598,558
2023-01-26	$58.24	$59.37	$58.23	$59.31	$59.07	875,992
2023-01-25	$58.33	$58.47	$57.55	$58.17	$57.94	1,026,718
2023-01-24	$59.72	$59.86	$58.87	$58.98	$58.74	650,240
2023-01-23	$59.33	$60.12	$59.33	$59.87	$59.63	748,990
2023-01-20	$59.10	$59.44	$58.58	$59.40	$59.16	799,728
2023-01-19	$59.45	$59.67	$58.63	$58.85	$58.61	935,533
2023-01-18	$61.03	$61.19	$59.83	$59.87	$59.63	779,042
2023-01-17	$61.43	$61.92	$60.60	$60.90	$60.66	1,169,581
2023-01-13	$61.19	$61.75	$61.19	$61.55	$61.30	697,009
2023-01-12	$61.94	$61.97	$61.53	$61.75	$61.50	540,708
2023-01-11	$61.92	$62.28	$61.56	$61.79	$61.54	742,423
2023-01-10	$61.49	$61.94	$61.22	$61.49	$61.24	704,325
2023-01-09	$61.85	$62.61	$61.45	$61.59	$61.34	868,054
2023-01-06	$61.50	$61.83	$61.16	$61.50	$61.50	1,016,644
2023-01-05	$60.61	$60.99	$59.87	$60.78	$60.78	858,350
2023-01-04	$61.00	$61.73	$60.54	$61.52	$61.52	866,423
2023-01-03	$60.67	$61.09	$59.83	$60.46	$60.46	835,374
2022-12-30	$60.18	$60.63	$59.95	$60.43	$60.43	531,014
2022-12-29	$59.68	$60.79	$59.68	$60.66	$60.66	646,922
2022-12-28	$60.87	$61.00	$59.39	$59.41	$59.41	653,405
2022-12-27	$59.92	$61.17	$59.69	$60.80	$60.80	768,034
2022-12-23	$58.87	$59.88	$58.74	$59.83	$59.83	664,955
2022-12-22	$58.84	$58.96	$58.09	$58.87	$58.87	1,060,549
2022-12-21	$59.34	$59.56	$58.92	$59.35	$59.35	891,647
2022-12-20	$58.95	$59.40	$58.63	$58.84	$58.84	1,120,210
2022-12-19	$59.75	$60.24	$58.72	$58.96	$58.96	1,303,002
2022-12-16	$59.32	$60.29	$59.11	$59.75	$59.75	1,566,168
2022-12-15	$60.42	$60.74	$59.99	$60.04	$60.04	1,320,463
2022-12-14	$61.46	$62.17	$60.53	$61.29	$61.29	1,196,912
2022-12-13	$62.32	$62.88	$61.36	$61.69	$61.69	1,076,221
2022-12-12	$60.13	$60.98	$60.00	$60.98	$60.98	698,604
2022-12-09	$60.36	$61.07	$59.75	$60.03	$60.03	1,578,399
2022-12-08	$61.16	$61.60	$60.47	$60.65	$60.65	910,499
2022-12-07	$61.22	$61.92	$60.50	$60.76	$60.76	801,710
2022-12-06	$60.98	$62.16	$60.54	$61.47	$61.47	1,293,246
2022-12-05	$60.35	$61.20	$59.86	$60.85	$60.85	807,920
2022-12-02	$59.92	$61.39	$59.87	$60.88	$60.88	1,357,479
2022-12-01	$59.31	$60.56	$59.10	$60.56	$60.56	1,851,404
2022-11-30	$56.50	$58.87	$56.35	$58.60	$58.60	2,238,018
2022-11-29	$56.44	$57.84	$56.32	$57.15	$56.91	1,212,834
2022-11-28	$56.77	$57.49	$56.54	$56.61	$56.37	1,065,168
2022-11-25	$57.16	$57.61	$56.92	$57.18	$57.18	495,681
2022-11-23	$55.76	$57.19	$55.51	$56.90	$56.90	684,958
2022-11-22	$54.47	$55.81	$54.35	$55.75	$55.75	1,060,674
2022-11-21	$54.33	$55.08	$53.96	$54.17	$54.17	1,184,645
2022-11-18	$55.61	$55.61	$53.85	$54.65	$54.65	620,214
2022-11-17	$52.07	$54.67	$52.07	$54.67	$54.67	930,100
2022-11-16	$52.57	$53.29	$51.94	$53.00	$53.00	1,310,313
2022-11-15	$54.09	$54.84	$52.36	$52.95	$52.95	2,706,041
2022-11-14	$51.83	$52.17	$50.84	$51.04	$51.04	1,302,456
2022-11-11	$52.31	$52.58	$51.51	$52.07	$52.07	1,008,603
2022-11-10	$50.80	$51.96	$50.76	$51.96	$51.96	902,460
2022-11-09	$48.50	$49.30	$48.26	$48.68	$48.68	678,576
2022-11-08	$49.08	$49.83	$48.70	$48.91	$48.91	1,136,764
2022-11-07	$48.17	$48.73	$47.62	$48.73	$48.73	653,020
2022-11-04	$46.97	$48.43	$46.71	$47.85	$47.85	614,593
2022-11-03	$45.92	$46.52	$45.22	$46.15	$46.15	670,456
2022-11-02	$47.74	$47.84	$46.28	$46.34	$46.34	693,175
2022-11-01	$47.99	$48.22	$47.10	$47.75	$47.75	656,342
2022-10-31	$47.98	$47.98	$47.13	$47.32	$47.32	654,903
2022-10-28	$46.74	$48.33	$46.54	$48.26	$48.26	938,282
2022-10-27	$47.74	$47.90	$46.25	$46.48	$46.48	1,207,443
2022-10-26	$47.54	$48.24	$46.93	$47.29	$47.29	1,035,720
2022-10-25	$46.75	$47.74	$46.22	$47.49	$47.49	851,920
2022-10-24	$47.59	$47.81	$46.78	$47.04	$47.04	891,199
2022-10-21	$46.03	$47.58	$46.02	$47.46	$47.46	387,290
2022-10-20	$47.83	$48.19	$45.81	$46.17	$46.17	434,631
2022-10-19	$47.93	$48.36	$46.97	$47.44	$47.44	408,373
2022-10-18	$48.54	$49.09	$47.67	$48.32	$48.32	432,951
2022-10-17	$47.49	$48.19	$47.40	$47.65	$47.65	650,141
2022-10-14	$47.45	$47.97	$46.44	$46.60	$46.60	499,210
2022-10-13	$45.06	$47.76	$44.52	$47.18	$47.18	786,575
2022-10-12	$46.94	$46.94	$45.98	$45.99	$45.99	875,837
2022-10-11	$46.32	$47.26	$46.01	$46.76	$46.76	844,651
2022-10-10	$46.95	$47.38	$46.37	$46.69	$46.69	531,950
2022-10-07	$47.75	$47.75	$46.26	$46.70	$46.70	636,042
2022-10-06	$48.63	$49.03	$48.05	$48.41	$48.41	681,819
2022-10-05	$48.33	$49.24	$48.19	$48.96	$48.96	500,328
2022-10-04	$48.83	$49.16	$48.42	$49.09	$49.09	1,512,106
2022-10-03	$46.99	$48.06	$46.65	$47.59	$47.59	1,062,972
2022-09-30	$46.56	$47.56	$46.37	$46.53	$46.53	809,737
2022-09-29	$46.86	$47.01	$46.01	$46.80	$46.80	636,215
2022-09-28	$46.32	$47.91	$46.10	$47.64	$47.64	740,714
2022-09-27	$47.08	$47.32	$45.52	$46.00	$46.00	1,054,633
2022-09-26	$47.17	$47.61	$46.28	$46.40	$46.40	1,250,462
2022-09-23	$46.80	$47.49	$46.50	$47.49	$47.49	1,597,576
2022-09-22	$49.29	$49.52	$47.73	$47.74	$47.74	872,301
2022-09-21	$50.82	$50.96	$49.34	$49.37	$49.37	906,975
2022-09-20	$51.99	$51.99	$50.19	$50.65	$50.65	1,244,698
2022-09-19	$51.42	$52.64	$51.13	$52.57	$52.57	783,478
2022-09-16	$52.79	$53.01	$50.95	$51.82	$51.82	2,394,024
2022-09-15	$53.49	$54.34	$53.15	$53.69	$53.69	873,292
2022-09-14	$55.52	$55.52	$52.69	$53.44	$53.44	1,056,240
2022-09-13	$56.93	$56.93	$55.27	$55.57	$55.57	569,201
2022-09-12	$58.32	$59.13	$58.07	$58.34	$58.34	738,201
2022-09-09	$56.55	$57.91	$56.48	$57.85	$57.85	881,760
2022-09-08	$54.82	$56.31	$54.58	$56.15	$56.15	915,894
2022-09-07	$53.44	$55.48	$53.32	$55.45	$55.45	741,285
2022-09-06	$54.20	$54.62	$52.87	$53.26	$53.26	746,807
2022-09-02	$54.61	$55.17	$53.69	$53.99	$53.99	582,343
2022-09-01	$53.81	$53.98	$53.26	$53.95	$53.95	813,230
2022-08-31	$55.36	$55.36	$54.23	$54.33	$54.33	806,723
2022-08-30	$56.38	$56.56	$54.99	$55.18	$55.18	736,695
2022-08-29	$55.24	$56.36	$55.01	$55.97	$55.97	692,523
2022-08-26	$58.03	$58.09	$55.74	$55.74	$55.74	1,133,592
2022-08-25	$58.12	$58.58	$57.60	$58.31	$58.31	596,929
2022-08-24	$58.06	$58.06	$57.08	$57.62	$57.62	396,118
2022-08-23	$57.17	$57.91	$56.70	$57.86	$57.86	552,344
2022-08-22	$57.61	$57.67	$56.85	$56.96	$56.96	915,961
2022-08-19	$59.12	$59.18	$58.45	$58.70	$58.70	610,326
2022-08-18	$59.45	$59.89	$59.16	$59.50	$59.50	764,100
2022-08-17	$60.31	$60.44	$59.72	$59.75	$59.75	596,785
2022-08-16	$60.02	$61.50	$60.02	$61.22	$61.22	884,502
2022-08-15	$59.35	$60.65	$59.35	$60.44	$60.44	1,019,325
2022-08-12	$59.35	$59.93	$59.15	$59.81	$59.81	401,477
2022-08-11	$59.10	$59.63	$58.62	$58.77	$58.77	633,594
2022-08-10	$56.96	$59.56	$56.96	$58.94	$58.94	1,243,889
2022-08-09	$55.99	$56.21	$54.98	$55.96	$55.96	1,155,924
2022-08-08	$55.56	$57.19	$55.54	$56.19	$56.19	1,366,365
2022-08-05	$55.59	$56.08	$54.86	$55.13	$55.13	1,260,554
2022-08-04	$54.73	$56.03	$54.12	$55.65	$55.65	3,541,752
2022-08-03	$54.52	$54.86	$52.62	$54.33	$54.33	1,721,590
2022-08-02	$57.58	$57.58	$54.07	$54.82	$54.82	4,716,797
2022-08-01	$57.48	$57.84	$56.67	$57.69	$57.69	1,811,737
2022-07-29	$57.74	$58.03	$57.27	$57.65	$57.65	2,098,197
2022-07-28	$57.37	$57.78	$56.82	$57.42	$57.42	2,705,564
2022-07-27	$56.97	$57.19	$56.16	$57.19	$57.19	1,573,488
2022-07-26	$56.21	$56.36	$55.37	$56.30	$56.30	803,147
2022-07-25	$56.93	$57.05	$56.18	$56.57	$56.57	1,044,064
2022-07-22	$57.08	$57.63	$56.36	$56.56	$56.56	635,138
2022-07-21	$55.76	$56.88	$55.52	$56.85	$56.85	1,441,772
2022-07-20	$55.55	$56.19	$55.03	$55.74	$55.74	963,693
2022-07-19	$53.48	$55.10	$53.48	$54.86	$54.86	696,290
2022-07-18	$53.09	$54.31	$53.04	$53.17	$53.17	613,307
2022-07-15	$53.45	$53.67	$52.43	$52.71	$52.71	409,156
2022-07-14	$51.99	$52.76	$51.53	$52.67	$52.67	559,706
2022-07-13	$52.51	$53.29	$52.22	$52.90	$52.90	498,842
2022-07-12	$52.16	$54.01	$52.16	$53.04	$53.04	823,345
2022-07-11	$52.47	$52.89	$52.20	$52.56	$52.56	440,790
2022-07-08	$54.62	$54.62	$52.45	$52.78	$52.78	974,347
2022-07-07	$54.47	$55.12	$54.07	$54.47	$54.47	775,654
2022-07-06	$54.65	$55.00	$53.46	$54.43	$54.43	764,980
2022-07-05	$54.38	$54.57	$52.47	$54.51	$54.51	723,978
2022-07-01	$54.25	$55.43	$53.65	$55.43	$55.43	767,509
2022-06-30	$54.50	$55.70	$54.02	$54.64	$54.64	1,317,576
2022-06-29	$56.01	$56.31	$54.94	$54.95	$54.95	1,445,300
2022-06-28	$57.64	$58.30	$55.99	$56.16	$56.16	1,133,513
2022-06-27	$57.29	$57.66	$56.67	$57.33	$57.33	628,263
2022-06-24	$54.25	$57.41	$54.02	$57.14	$57.14	2,293,274
2022-06-23	$52.10	$54.08	$52.10	$53.86	$53.86	1,112,353
2022-06-22	$51.47	$52.85	$51.47	$52.35	$52.35	871,431
2022-06-21	$52.65	$52.89	$51.82	$52.15	$52.15	1,001,451
2022-06-17	$50.99	$52.36	$50.40	$51.92	$51.92	1,637,949
2022-06-16	$53.27	$53.34	$50.10	$51.02	$51.02	1,647,266
2022-06-15	$54.81	$55.47	$53.47	$54.57	$54.57	1,066,990
2022-06-14	$54.30	$55.32	$53.72	$54.15	$54.15	906,131
2022-06-13	$55.57	$55.82	$54.19	$54.39	$54.39	741,501
2022-06-10	$57.66	$58.15	$57.03	$57.12	$57.12	668,923
2022-06-09	$59.16	$60.15	$58.86	$59.00	$59.00	849,462
2022-06-08	$59.72	$60.52	$59.46	$59.60	$59.60	711,649
2022-06-07	$59.61	$60.52	$59.45	$60.28	$60.28	645,116
2022-06-06	$59.68	$61.13	$59.36	$60.42	$60.42	651,061
2022-06-03	$58.81	$59.81	$58.81	$59.36	$59.36	529,644
2022-06-02	$58.23	$59.48	$57.82	$59.42	$59.42	740,692
2022-06-01	$58.75	$58.75	$57.00	$57.90	$57.90	820,880
2022-05-31	$58.63	$58.89	$57.96	$58.33	$58.33	1,055,246
2022-05-27	$58.50	$59.16	$58.32	$59.10	$59.10	1,139,700
2022-05-26	$57.39	$58.56	$57.39	$58.16	$58.16	702,888
2022-05-25	$56.44	$57.34	$56.32	$56.94	$56.94	692,297
2022-05-24	$55.53	$56.92	$55.47	$56.56	$56.56	985,876
2022-05-23	$55.39	$56.93	$55.02	$56.25	$56.25	1,056,796
2022-05-20	$55.37	$55.67	$53.36	$54.65	$54.65	1,425,310
2022-05-19	$53.11	$55.29	$53.09	$54.71	$54.71	1,488,544
2022-05-18	$55.66	$55.89	$53.64	$53.80	$53.80	811,886
2022-05-17	$55.24	$56.36	$55.08	$56.24	$56.24	927,368
2022-05-16	$53.58	$54.10	$52.58	$53.94	$53.94	1,446,503
2022-05-13	$53.29	$54.69	$53.13	$53.84	$53.84	1,037,259
2022-05-12	$52.77	$53.88	$51.40	$52.69	$52.69	1,566,905
2022-05-11	$54.15	$55.25	$52.80	$52.88	$52.88	1,256,300
2022-05-10	$56.32	$56.58	$53.83	$54.63	$54.63	1,134,375
2022-05-09	$58.22	$58.30	$55.31	$55.54	$55.54	1,319,775
2022-05-06	$57.47	$59.66	$57.00	$59.27	$59.27	1,416,912
2022-05-05	$59.47	$59.99	$56.56	$57.82	$57.82	1,033,458
2022-05-04	$58.00	$59.80	$57.92	$59.76	$59.76	1,033,150
2022-05-03	$57.04	$58.44	$57.04	$57.73	$57.73	614,057
2022-05-02	$56.81	$57.36	$55.86	$56.94	$56.94	702,050
2022-04-29	$57.88	$58.29	$56.23	$56.35	$56.35	623,198
2022-04-28	$56.71	$57.97	$56.16	$57.80	$57.80	488,084
2022-04-27	$55.70	$57.21	$55.21	$56.53	$56.53	684,951
2022-04-26	$57.15	$57.43	$55.21	$55.48	$55.48	676,773
2022-04-25	$57.44	$57.44	$55.59	$57.16	$57.16	644,460
2022-04-22	$59.01	$59.01	$57.44	$57.52	$57.52	391,065
2022-04-21	$59.67	$59.79	$58.60	$59.15	$59.15	564,325
2022-04-20	$58.49	$59.22	$58.48	$59.15	$59.15	763,596
2022-04-19	$55.65	$58.34	$55.65	$58.15	$58.15	595,893
2022-04-18	$56.48	$57.16	$55.42	$55.59	$55.59	383,364
2022-04-14	$57.17	$57.69	$56.94	$56.99	$56.99	436,531
2022-04-13	$56.06	$57.08	$56.06	$57.00	$57.00	747,647
2022-04-12	$57.38	$58.10	$56.22	$56.46	$56.46	824,104
2022-04-11	$55.92	$57.84	$55.92	$57.09	$57.09	985,284
2022-04-08	$55.97	$57.17	$55.74	$56.38	$56.38	971,102
2022-04-07	$56.31	$56.51	$54.99	$55.81	$55.81	929,208
2022-04-06	$56.65	$57.50	$56.46	$56.95	$56.95	707,866
2022-04-05	$57.64	$58.31	$56.92	$57.36	$57.36	636,709
2022-04-04	$59.25	$59.25	$57.95	$58.11	$58.11	901,871
2022-04-01	$58.56	$59.51	$58.05	$59.40	$59.40	615,299
2022-03-31	$58.83	$58.83	$57.93	$57.96	$57.96	463,728
2022-03-30	$60.53	$60.71	$58.74	$58.94	$58.94	592,945
2022-03-29	$59.00	$60.97	$58.91	$60.79	$60.79	879,799
2022-03-28	$58.74	$58.77	$58.01	$58.25	$58.25	602,475
2022-03-25	$58.02	$59.15	$57.68	$58.68	$58.68	894,206
2022-03-24	$58.44	$58.51	$57.51	$57.93	$57.93	1,071,640
2022-03-23	$59.78	$59.90	$58.08	$58.09	$58.09	1,182,258
2022-03-22	$60.04	$61.28	$59.48	$60.10	$60.10	1,521,564
2022-03-21	$60.24	$60.72	$58.76	$59.39	$59.39	1,343,694
2022-03-18	$59.35	$60.50	$58.86	$60.34	$60.34	1,375,960
2022-03-17	$58.77	$60.23	$58.57	$59.97	$59.97	1,045,393
2022-03-16	$59.05	$59.96	$58.37	$59.19	$59.19	1,167,899
2022-03-15	$58.28	$58.94	$58.18	$58.40	$58.40	1,228,912
2022-03-14	$57.26	$59.95	$56.94	$58.27	$58.27	1,052,471
2022-03-11	$57.37	$57.69	$56.70	$56.71	$56.71	715,182
2022-03-10	$55.90	$57.21	$55.90	$56.82	$56.82	835,439
2022-03-09	$55.57	$57.00	$55.38	$56.76	$56.76	1,404,395
2022-03-08	$53.58	$55.50	$52.54	$53.99	$53.99	1,545,490
2022-03-07	$56.65	$56.82	$52.89	$53.25	$53.25	2,288,384
2022-03-04	$57.60	$57.98	$56.48	$56.98	$56.98	1,429,853
2022-03-03	$58.88	$59.30	$58.31	$58.82	$58.82	1,224,258
2022-03-02	$58.71	$59.62	$58.52	$58.68	$58.68	1,517,810
2022-03-01	$60.41	$60.66	$57.97	$58.19	$58.19	1,485,536
2022-02-28	$61.02	$61.65	$59.80	$60.65	$60.65	1,439,975
2022-02-25	$60.00	$62.67	$60.00	$62.18	$62.18	833,811
2022-02-24	$59.10	$60.41	$58.74	$60.27	$60.27	1,587,894
2022-02-23	$61.96	$62.29	$60.79	$60.93	$60.93	990,190
2022-02-22	$61.90	$62.48	$61.33	$61.60	$61.60	1,240,070
2022-02-18	$62.65	$63.30	$62.23	$62.41	$62.41	727,524
2022-02-17	$62.62	$63.31	$62.43	$62.73	$62.73	848,163
2022-02-16	$63.31	$63.56	$62.42	$63.18	$63.18	563,716
2022-02-15	$62.82	$63.71	$62.56	$63.45	$63.45	879,558
2022-02-14	$61.76	$62.39	$61.35	$62.26	$62.26	1,002,584
2022-02-11	$62.79	$63.58	$61.69	$61.88	$61.88	695,184
2022-02-10	$62.21	$63.65	$62.21	$62.67	$62.67	1,195,287
2022-02-09	$63.28	$64.23	$62.95	$62.99	$62.99	1,005,824
2022-02-08	$62.78	$63.66	$62.52	$62.70	$62.70	1,673,738
2022-02-07	$62.04	$63.84	$61.72	$62.82	$62.82	2,191,969
2022-02-04	$63.23	$63.23	$60.07	$61.50	$61.50	2,241,241
2022-02-03	$65.18	$67.31	$63.20	$63.48	$63.48	1,569,958
2022-02-02	$67.00	$67.63	$66.60	$67.31	$67.31	2,390,175
2022-02-01	$67.37	$67.65	$66.49	$67.46	$67.46	820,311
2022-01-31	$66.62	$67.48	$66.23	$67.42	$67.42	1,167,141
2022-01-28	$67.00	$67.10	$65.61	$67.03	$67.03	633,790
2022-01-27	$67.07	$68.29	$66.09	$67.11	$67.11	916,606
2022-01-26	$68.33	$68.60	$65.80	$66.21	$66.21	610,320
2022-01-25	$67.42	$68.34	$66.45	$67.77	$67.77	901,238
2022-01-24	$67.85	$68.68	$66.13	$68.47	$68.47	871,605
2022-01-21	$71.75	$71.84	$68.61	$69.21	$69.21	1,348,160
2022-01-20	$73.43	$73.90	$71.72	$71.88	$71.88	534,059
2022-01-19	$72.59	$73.91	$72.12	$73.19	$73.19	691,559
2022-01-18	$71.77	$72.46	$70.70	$72.14	$72.14	501,429
2022-01-14	$72.66	$72.70	$71.42	$72.55	$72.55	562,421
2022-01-13	$73.14	$74.14	$73.06	$73.40	$73.40	439,176
2022-01-12	$73.00	$73.57	$72.26	$72.97	$72.97	455,485
2022-01-11	$72.48	$72.76	$71.77	$72.38	$72.38	443,694
2022-01-10	$73.15	$73.15	$71.65	$72.13	$72.13	607,925
2022-01-07	$73.50	$73.92	$72.96	$73.21	$73.21	470,996
2022-01-06	$73.53	$73.85	$72.93	$73.32	$73.32	452,104
2022-01-05	$74.29	$74.73	$73.09	$73.13	$73.13	872,765
2022-01-04	$73.00	$74.06	$72.81	$73.35	$73.35	495,826
2022-01-03	$73.74	$74.11	$72.62	$72.87	$72.87	393,268
2021-12-31	$72.85	$74.00	$72.85	$73.78	$73.78	398,971
2021-12-30	$74.32	$74.54	$73.24	$73.34	$73.34	385,745
2021-12-29	$72.93	$74.17	$72.70	$73.93	$73.93	516,876
2021-12-28	$71.58	$73.29	$71.58	$72.95	$72.95	501,275
2021-12-27	$70.66	$71.63	$70.27	$71.61	$71.61	262,281
2021-12-23	$70.21	$70.58	$69.90	$70.31	$70.31	427,797
2021-12-22	$69.75	$70.74	$69.33	$70.06	$70.06	396,299
2021-12-21	$68.40	$70.05	$67.95	$69.75	$69.75	671,996
2021-12-20	$67.86	$67.97	$66.50	$67.73	$67.73	1,859,383
2021-12-17	$70.24	$70.41	$68.61	$68.88	$68.88	1,400,186
2021-12-16	$70.46	$71.18	$70.03	$70.18	$70.18	663,552
2021-12-15	$70.02	$70.56	$68.82	$70.02	$70.02	727,605
2021-12-14	$70.38	$71.37	$69.22	$69.76	$69.76	968,647
2021-12-13	$71.80	$71.98	$69.71	$70.66	$70.66	1,369,144
2021-12-10	$71.96	$72.90	$71.58	$71.97	$71.97	626,268
2021-12-09	$71.64	$72.95	$71.04	$71.63	$71.63	602,799
2021-12-08	$72.06	$72.69	$71.34	$71.97	$71.97	743,994
2021-12-07	$71.30	$72.15	$71.07	$71.92	$71.92	870,510
2021-12-06	$70.50	$71.59	$70.50	$70.73	$70.73	993,706
2021-12-03	$70.67	$71.92	$69.32	$70.04	$70.04	1,171,909
2021-12-02	$69.54	$71.37	$69.21	$70.47	$70.47	679,660
2021-12-01	$70.01	$71.34	$69.06	$69.07	$69.07	1,032,726
2021-11-30	$71.19	$71.39	$69.01	$69.05	$69.05	1,800,039
2021-11-29	$68.01	$71.98	$68.00	$71.61	$71.61	2,441,249
2021-11-26	$65.55	$67.00	$65.01	$66.47	$66.47	701,365
2021-11-24	$64.79	$65.37	$64.46	$65.16	$65.16	442,697
2021-11-23	$66.64	$66.86	$65.34	$65.62	$65.62	520,565
2021-11-22	$66.09	$67.51	$65.49	$66.53	$66.53	1,129,228
2021-11-19	$66.39	$67.18	$65.11	$65.51	$65.51	3,546,611
2021-11-18	$65.93	$66.80	$63.35	$65.55	$65.55	3,007,109
2021-11-17	$69.28	$70.53	$68.84	$70.24	$70.24	961,584
2021-11-16	$68.66	$69.76	$68.23	$69.45	$69.45	782,903
2021-11-15	$68.89	$69.25	$68.41	$68.46	$68.46	478,254
2021-11-12	$67.88	$68.83	$67.38	$68.72	$68.72	643,907
2021-11-11	$67.37	$67.83	$66.90	$67.62	$67.62	812,684
2021-11-10	$67.27	$67.75	$66.85	$67.28	$67.28	554,600
2021-11-09	$66.91	$67.67	$66.91	$67.51	$67.51	605,797
2021-11-08	$68.59	$68.63	$66.72	$67.13	$67.13	575,077
2021-11-05	$67.75	$68.59	$67.43	$68.08	$68.08	478,904
2021-11-04	$68.54	$68.86	$67.18	$67.42	$67.42	599,774
2021-11-03	$67.63	$68.86	$67.25	$68.74	$68.74	684,551
2021-11-02	$66.48	$67.73	$66.37	$67.67	$67.67	517,071
2021-11-01	$65.57	$66.66	$65.27	$66.49	$66.49	1,072,653
2021-10-29	$67.30	$67.35	$65.33	$65.54	$65.54	836,148
2021-10-28	$66.88	$67.83	$66.65	$67.43	$67.43	1,166,034
2021-10-27	$66.77	$67.55	$66.29	$66.68	$66.68	1,081,861
2021-10-26	$67.02	$68.17	$65.66	$67.09	$67.09	2,372,424
2021-10-25	$66.98	$68.04	$66.54	$67.01	$67.01	1,717,668
2021-10-22	$65.98	$67.41	$65.87	$66.91	$66.91	865,665
2021-10-21	$65.93	$66.57	$65.25	$65.71	$65.71	665,160
2021-10-20	$65.06	$66.14	$64.80	$66.00	$66.00	951,343
2021-10-19	$63.69	$64.92	$63.40	$64.83	$64.83	1,189,175
2021-10-18	$63.01	$64.05	$62.90	$63.60	$63.60	1,812,025
2021-10-15	$62.16	$65.30	$62.16	$63.52	$63.52	2,436,695
2021-10-14	$60.67	$61.86	$60.07	$61.69	$61.69	625,927
2021-10-13	$60.42	$60.70	$59.60	$60.27	$60.27	428,260
2021-10-12	$60.00	$60.85	$59.84	$60.18	$60.18	516,113
2021-10-11	$60.50	$61.21	$60.02	$60.04	$60.04	472,866
2021-10-08	$61.50	$61.84	$60.27	$60.35	$60.35	657,354
2021-10-07	$62.07	$62.60	$61.54	$61.68	$61.68	633,433
2021-10-06	$61.79	$61.93	$60.72	$61.65	$61.65	432,582
2021-10-05	$61.29	$62.23	$60.89	$62.11	$62.11	549,740
2021-10-04	$61.46	$62.08	$61.08	$61.35	$61.35	577,916
2021-10-01	$60.83	$61.63	$60.19	$61.30	$61.30	731,123
2021-09-30	$61.89	$62.32	$60.85	$60.88	$60.88	629,264
2021-09-29	$62.01	$62.34	$61.65	$61.89	$61.89	534,800
2021-09-28	$62.41	$62.86	$61.90	$61.91	$61.91	522,305
2021-09-27	$62.23	$63.53	$62.23	$62.45	$62.45	760,536
2021-09-24	$62.58	$63.17	$62.31	$62.39	$62.39	560,510
2021-09-23	$61.63	$63.31	$61.55	$63.00	$63.00	1,116,963
2021-09-22	$60.29	$61.92	$60.12	$61.60	$61.60	921,380
2021-09-21	$60.80	$61.42	$60.13	$60.14	$60.14	560,917
2021-09-20	$60.27	$60.90	$59.53	$60.68	$60.68	873,464
2021-09-17	$62.51	$62.68	$60.96	$61.05	$61.05	1,518,936
2021-09-16	$63.85	$63.88	$62.23	$62.75	$62.75	677,305
2021-09-15	$63.10	$63.97	$63.01	$63.71	$63.71	525,449
2021-09-14	$64.38	$64.38	$63.17	$63.37	$63.37	468,185
2021-09-13	$64.41	$64.83	$63.47	$63.70	$63.70	897,776
2021-09-10	$64.42	$65.04	$63.97	$64.00	$64.00	676,391
2021-09-09	$65.26	$65.48	$63.87	$64.25	$64.25	585,790
2021-09-08	$65.27	$65.84	$64.80	$65.41	$65.41	958,350
2021-09-07	$68.00	$68.00	$65.54	$65.62	$65.62	975,090
2021-09-03	$69.04	$69.35	$68.32	$68.39	$68.39	682,141
2021-09-02	$68.25	$68.66	$67.84	$68.66	$68.66	869,944
2021-09-01	$67.39	$68.46	$67.09	$68.06	$68.06	824,076
2021-08-31	$67.29	$67.87	$67.14	$67.17	$67.17	646,288
2021-08-30	$67.27	$67.62	$66.60	$67.28	$67.28	901,991
2021-08-27	$66.71	$67.09	$66.28	$66.66	$66.66	635,764
2021-08-26	$67.43	$67.98	$66.38	$66.62	$66.62	995,764
2021-08-25	$64.28	$67.34	$64.18	$67.32	$67.32	955,750
2021-08-24	$63.77	$64.83	$63.77	$64.41	$64.41	561,261
2021-08-23	$63.98	$64.34	$63.04	$64.02	$64.02	681,443
2021-08-20	$63.59	$64.33	$63.39	$63.93	$63.93	958,232
2021-08-19	$64.25	$64.60	$63.58	$63.79	$63.79	782,498
2021-08-18	$64.50	$65.46	$64.13	$64.73	$64.73	386,829
2021-08-17	$65.33	$65.49	$64.28	$64.62	$64.62	507,553
2021-08-16	$64.92	$65.54	$64.58	$65.54	$65.54	748,767
2021-08-13	$65.48	$65.94	$65.17	$65.43	$65.43	439,362
2021-08-12	$66.16	$66.18	$65.22	$65.79	$65.79	477,651
2021-08-11	$65.82	$65.93	$65.19	$65.52	$65.52	526,158
2021-08-10	$65.16	$66.05	$64.59	$65.41	$65.41	906,461
2021-08-09	$64.01	$65.44	$63.61	$65.26	$65.26	1,209,483
2021-08-06	$62.86	$64.64	$62.83	$64.00	$64.00	1,241,384
2021-08-05	$63.15	$65.01	$62.37	$63.00	$63.00	1,190,974
2021-08-04	$65.25	$65.29	$63.44	$63.70	$63.70	738,856
2021-08-03	$64.60	$65.30	$63.73	$65.26	$65.26	527,623
2021-08-02	$64.36	$65.24	$64.07	$64.54	$64.54	554,470
2021-07-30	$64.31	$64.94	$64.15	$64.29	$64.29	570,460
2021-07-29	$64.26	$64.87	$64.06	$64.22	$64.22	707,939
2021-07-28	$64.05	$64.20	$63.33	$63.82	$63.82	543,728
2021-07-27	$64.02	$64.80	$63.54	$64.16	$64.16	637,777
2021-07-26	$63.68	$64.65	$63.68	$64.44	$64.44	555,851
2021-07-23	$63.47	$63.84	$62.86	$63.76	$63.76	536,481
2021-07-22	$64.04	$64.16	$63.20	$63.46	$63.46	550,709
2021-07-21	$64.70	$65.04	$64.08	$64.08	$64.08	682,049
2021-07-20	$63.87	$64.90	$63.75	$64.25	$64.25	1,216,062
2021-07-19	$64.03	$64.37	$63.46	$63.85	$63.85	1,170,064
2021-07-16	$65.29	$65.73	$64.85	$65.00	$65.00	899,609
2021-07-15	$65.90	$66.09	$65.11	$65.29	$65.29	470,125
2021-07-14	$65.58	$66.24	$65.42	$65.91	$65.91	434,635
2021-07-13	$66.27	$66.41	$65.33	$65.50	$65.50	542,497
2021-07-12	$65.92	$66.33	$65.49	$66.22	$66.22	539,716
2021-07-09	$66.07	$66.66	$65.68	$66.30	$66.30	531,181
2021-07-08	$66.00	$66.10	$64.85	$65.35	$65.35	651,399
2021-07-07	$65.34	$66.88	$65.33	$66.75	$66.75	1,267,035
2021-07-06	$66.11	$66.37	$65.00	$65.30	$65.30	790,457
2021-07-02	$65.60	$66.17	$64.76	$65.99	$65.99	663,955
2021-07-01	$65.30	$65.93	$65.05	$65.47	$65.47	752,060
2021-06-30	$65.02	$66.31	$64.95	$65.22	$65.22	865,160
2021-06-29	$65.46	$65.87	$64.91	$65.19	$65.19	583,531
2021-06-28	$66.07	$66.36	$65.06	$65.52	$65.52	1,388,296
2021-06-25	$64.87	$66.32	$64.60	$66.09	$66.09	2,560,251
2021-06-24	$63.90	$64.92	$63.78	$64.58	$64.58	892,451
2021-06-23	$64.68	$64.79	$63.70	$63.75	$63.75	788,045
2021-06-22	$64.24	$65.03	$64.08	$64.59	$64.59	916,223
2021-06-21	$63.85	$64.60	$63.61	$64.22	$64.22	827,981
2021-06-18	$63.75	$64.17	$63.02	$63.20	$63.20	1,841,124
2021-06-17	$65.67	$65.75	$63.07	$64.39	$64.39	1,593,591
2021-06-16	$65.97	$66.19	$65.19	$65.67	$65.67	710,177
2021-06-15	$66.60	$66.74	$65.73	$65.82	$65.82	1,018,771
2021-06-14	$67.00	$67.30	$66.26	$66.66	$66.66	686,127
2021-06-11	$66.53	$67.02	$66.22	$67.01	$67.01	376,001
2021-06-10	$66.57	$66.94	$66.00	$66.08	$66.08	659,703
2021-06-09	$66.90	$66.90	$66.16	$66.38	$66.38	594,380
2021-06-08	$66.72	$66.82	$65.85	$66.69	$66.69	1,196,019
2021-06-07	$68.60	$68.91	$66.96	$67.17	$67.17	903,891
2021-06-04	$68.56	$69.09	$68.30	$68.68	$68.68	453,597
2021-06-03	$67.86	$68.47	$67.61	$68.40	$68.40	524,115
2021-06-02	$68.95	$68.99	$67.93	$68.14	$68.14	626,347
2021-06-01	$68.43	$69.21	$68.14	$68.75	$68.75	635,048
2021-05-28	$68.05	$68.34	$67.75	$68.21	$68.21	595,557
2021-05-27	$68.71	$68.84	$67.80	$68.19	$68.19	580,525
2021-05-26	$68.01	$68.72	$67.75	$68.19	$68.19	1,284,919
2021-05-25	$69.44	$69.84	$68.12	$68.37	$68.37	816,199
2021-05-24	$70.39	$70.39	$69.16	$69.54	$69.54	969,050
2021-05-21	$70.05	$70.79	$70.02	$70.39	$70.39	1,387,859
2021-05-20	$69.60	$70.03	$69.24	$69.63	$69.63	1,656,239
2021-05-19	$68.93	$69.68	$68.57	$69.54	$69.54	733,940
2021-05-18	$70.49	$70.70	$69.47	$69.48	$69.48	684,314
2021-05-17	$69.14	$70.90	$68.91	$70.50	$70.50	1,111,271
2021-05-14	$69.35	$69.66	$68.80	$69.19	$69.19	778,429
2021-05-13	$67.06	$69.40	$66.82	$69.03	$69.03	1,048,263
2021-05-12	$68.03	$68.17	$67.02	$67.06	$67.06	1,526,476
2021-05-11	$67.78	$68.76	$67.05	$68.00	$68.00	1,051,936
2021-05-10	$68.62	$69.24	$67.82	$67.95	$67.95	911,150
2021-05-07	$66.67	$68.07	$66.13	$68.03	$68.03	808,377
2021-05-06	$66.80	$67.69	$66.02	$67.55	$67.55	1,038,575
2021-05-05	$66.24	$66.31	$65.99	$66.26	$66.26	933,938
2021-05-04	$64.90	$67.24	$64.75	$65.85	$65.85	2,002,268
2021-05-03	$63.76	$64.68	$63.46	$63.95	$63.95	1,020,813
2021-04-30	$63.19	$63.90	$63.01	$63.62	$63.62	928,694
2021-04-29	$62.40	$63.71	$61.88	$63.39	$63.39	918,953
2021-04-28	$62.02	$63.00	$61.37	$62.00	$62.00	1,093,210
2021-04-27	$61.46	$61.86	$61.02	$61.61	$61.61	915,623
2021-04-26	$62.79	$62.79	$61.53	$61.73	$61.73	579,295
2021-04-23	$62.32	$62.72	$61.94	$62.48	$62.48	1,049,930
2021-04-22	$63.25	$63.37	$62.19	$62.31	$62.31	607,888
2021-04-21	$62.71	$63.52	$62.64	$63.18	$63.18	1,284,979
2021-04-20	$62.63	$62.93	$62.08	$62.64	$62.64	602,840
2021-04-19	$63.05	$63.07	$62.47	$62.83	$62.83	891,343
2021-04-16	$63.50	$63.68	$62.64	$62.80	$62.80	942,247
2021-04-15	$61.87	$63.12	$61.17	$62.96	$62.96	1,266,702
2021-04-14	$62.15	$62.58	$60.76	$61.30	$61.30	661,336
2021-04-13	$62.67	$62.74	$61.89	$62.36	$62.36	782,726
2021-04-12	$63.09	$63.52	$62.57	$62.86	$62.86	1,329,879
2021-04-09	$62.25	$63.07	$62.25	$62.91	$62.91	868,131
2021-04-08	$62.03	$62.43	$60.90	$61.60	$61.60	1,172,030
2021-04-07	$62.82	$63.15	$62.14	$62.35	$62.35	704,782
2021-04-06	$62.13	$62.72	$62.01	$62.67	$62.67	714,089
2021-04-05	$62.00	$62.66	$61.50	$62.41	$62.41	845,992
2021-04-01	$61.60	$61.78	$60.44	$61.56	$61.56	935,400
2021-03-31	$62.05	$62.08	$61.35	$61.40	$61.40	704,059
2021-03-30	$62.25	$62.50	$61.53	$61.98	$61.98	749,581
2021-03-29	$61.85	$62.66	$61.68	$62.41	$62.41	970,556
2021-03-26	$61.45	$62.10	$61.25	$62.00	$62.00	1,052,600
2021-03-25	$61.51	$61.66	$60.05	$61.45	$61.45	1,482,490
2021-03-24	$61.92	$63.24	$61.33	$61.42	$61.42	1,534,802
2021-03-23	$60.14	$62.58	$59.88	$61.69	$61.69	2,765,930
2021-03-22	$58.32	$60.87	$57.75	$60.25	$60.25	1,634,871
2021-03-19	$58.40	$59.05	$57.91	$58.42	$58.42	832,107
2021-03-18	$58.63	$59.82	$58.45	$58.66	$58.66	1,015,131
2021-03-17	$58.16	$58.78	$58.10	$58.67	$58.67	1,013,783
2021-03-16	$58.90	$58.98	$57.67	$58.32	$58.32	1,744,086
2021-03-15	$59.26	$59.47	$58.60	$59.03	$59.03	915,680
2021-03-12	$59.13	$59.51	$58.80	$59.14	$59.14	961,906
2021-03-11	$60.36	$60.72	$58.68	$58.90	$58.90	1,476,527
2021-03-10	$59.78	$60.80	$59.20	$60.31	$60.31	1,989,910
2021-03-09	$59.80	$60.53	$59.35	$59.35	$59.35	1,234,680
2021-03-08	$58.39	$60.36	$58.34	$59.42	$59.42	1,450,764
2021-03-05	$58.24	$59.25	$57.48	$58.79	$58.79	1,117,455
2021-03-04	$58.11	$59.15	$56.95	$57.83	$57.83	1,267,755
2021-03-03	$57.48	$58.94	$57.01	$58.27	$58.27	614,476
2021-03-02	$57.46	$57.93	$57.16	$57.41	$57.41	574,986
2021-03-01	$55.94	$57.56	$55.94	$57.40	$57.40	826,965
2021-02-26	$56.00	$56.67	$55.39	$55.40	$55.40	784,209
2021-02-25	$56.76	$57.06	$56.01	$56.12	$56.12	649,363
2021-02-24	$56.64	$57.00	$56.03	$56.49	$56.49	570,833
2021-02-23	$56.35	$56.73	$55.50	$56.64	$56.64	488,381
2021-02-22	$57.21	$57.22	$56.02	$56.37	$56.37	1,090,599
2021-02-19	$56.92	$57.56	$56.24	$57.21	$57.21	664,642
2021-02-18	$57.94	$58.34	$56.81	$56.82	$56.82	851,450
2021-02-17	$58.00	$58.14	$57.44	$58.02	$58.02	1,047,575
2021-02-16	$59.22	$59.30	$58.00	$58.15	$58.15	563,970
2021-02-12	$57.75	$59.54	$57.75	$59.07	$59.07	1,037,838
2021-02-11	$58.97	$59.17	$57.30	$58.08	$58.08	839,408
2021-02-10	$60.13	$60.65	$58.98	$59.16	$59.16	1,091,609
2021-02-09	$59.81	$61.00	$59.15	$60.18	$60.18	1,240,967
2021-02-08	$57.31	$59.73	$57.07	$59.63	$59.63	2,589,394
2021-02-05	$54.84	$57.45	$54.51	$57.26	$57.26	2,203,179
2021-02-04	$52.11	$52.54	$51.52	$52.36	$52.36	1,239,843
2021-02-03	$51.00	$51.96	$50.86	$51.76	$51.76	781,050
2021-02-02	$50.85	$52.29	$50.16	$51.19	$51.19	891,509
2021-02-01	$49.99	$50.34	$48.77	$50.02	$50.02	974,771
2021-01-29	$49.35	$49.72	$48.80	$49.37	$49.37	1,040,174
2021-01-28	$49.55	$50.06	$49.21	$49.58	$49.58	1,110,661
2021-01-27	$50.04	$50.62	$48.65	$49.19	$49.19	1,978,935
2021-01-26	$51.32	$51.68	$50.44	$50.61	$50.61	864,047
2021-01-25	$51.71	$52.30	$50.79	$51.23	$51.23	1,079,482
2021-01-22	$52.88	$52.97	$51.62	$52.17	$52.17	1,029,167
2021-01-21	$52.49	$53.51	$52.49	$53.29	$53.29	814,554
2021-01-20	$51.94	$52.89	$51.79	$52.49	$52.49	693,277
2021-01-19	$53.02	$53.24	$51.26	$51.56	$51.56	1,331,670
2021-01-15	$53.52	$53.87	$52.37	$52.96	$52.96	720,446
2021-01-14	$54.00	$54.05	$53.30	$53.76	$53.76	757,505
2021-01-13	$54.25	$54.50	$52.67	$53.80	$53.80	1,024,641
2021-01-12	$54.25	$54.93	$53.53	$54.21	$54.21	1,002,281
2021-01-11	$53.30	$54.74	$53.21	$54.27	$54.27	602,172
2021-01-08	$55.01	$55.26	$53.22	$53.72	$53.72	1,071,248
2021-01-07	$56.79	$56.79	$54.57	$54.92	$54.92	1,183,467
2021-01-06	$55.75	$57.47	$55.09	$56.48	$56.48	1,036,883
2021-01-05	$55.99	$56.86	$55.76	$55.83	$55.83	790,946
2021-01-04	$56.39	$56.44	$55.24	$55.87	$55.87	765,263
2020-12-31	$56.00	$56.55	$55.45	$56.19	$56.19	504,275
2020-12-30	$55.05	$56.40	$55.05	$56.15	$56.15	667,081
2020-12-29	$55.43	$55.65	$54.56	$54.96	$54.96	489,669
2020-12-28	$55.90	$55.98	$54.60	$55.13	$55.13	582,518
2020-12-24	$55.00	$55.68	$54.92	$55.66	$55.66	325,382
2020-12-23	$53.62	$54.95	$53.57	$54.84	$54.84	885,903
2020-12-22	$53.68	$53.99	$53.25	$53.45	$53.45	834,516
2020-12-21	$53.09	$54.00	$52.71	$53.83	$53.83	762,514
2020-12-18	$54.30	$54.83	$53.27	$54.07	$54.07	1,344,601
2020-12-17	$54.54	$54.76	$53.95	$54.29	$54.29	941,852
2020-12-16	$54.33	$54.94	$53.80	$54.24	$54.24	877,716
2020-12-15	$52.96	$54.47	$52.94	$54.24	$54.24	923,915
2020-12-14	$53.69	$53.97	$52.62	$52.90	$52.90	708,990
2020-12-11	$53.00	$53.42	$52.62	$53.15	$53.15	654,736
2020-12-10	$53.62	$54.33	$53.18	$53.18	$53.18	871,997
2020-12-09	$53.59	$54.00	$53.24	$53.97	$53.97	926,818
2020-12-08	$53.86	$54.54	$53.49	$53.49	$53.49	437,043
2020-12-07	$54.98	$55.06	$54.07	$54.20	$54.20	424,938
2020-12-04	$53.88	$55.04	$53.88	$54.83	$54.83	1,042,659
2020-12-03	$54.26	$54.86	$53.33	$53.59	$53.59	779,871
2020-12-02	$54.78	$54.99	$53.68	$54.26	$54.26	611,022
2020-12-01	$53.60	$55.19	$53.24	$55.07	$55.07	1,151,344
2020-11-30	$53.36	$53.60	$52.48	$53.00	$53.00	2,253,272
2020-11-27	$53.87	$54.24	$53.37	$53.62	$53.62	511,143
2020-11-25	$54.44	$54.47	$53.33	$53.94	$53.94	733,371
2020-11-24	$54.52	$54.63	$53.36	$54.43	$54.43	1,322,834
2020-11-23	$54.27	$54.94	$53.51	$54.22	$54.22	948,951
2020-11-20	$55.55	$55.73	$53.89	$54.00	$54.00	1,260,785
2020-11-19	$57.07	$57.94	$54.06	$55.15	$55.15	2,900,913
2020-11-18	$54.70	$54.92	$53.46	$53.48	$53.48	1,087,111
2020-11-17	$53.57	$54.89	$53.57	$54.69	$54.69	1,275,684
2020-11-16	$54.36	$54.43	$53.66	$54.12	$54.12	1,438,764
2020-11-13	$53.34	$54.25	$53.07	$53.54	$53.54	845,263
2020-11-12	$52.26	$53.03	$51.88	$52.65	$52.65	1,257,993
2020-11-11	$53.02	$53.88	$52.34	$52.67	$52.67	1,511,712
2020-11-10	$50.94	$53.30	$50.80	$52.48	$52.48	1,953,268
2020-11-09	$51.99	$52.48	$50.60	$50.79	$50.79	989,292
2020-11-06	$50.33	$51.23	$50.10	$50.29	$50.29	681,414
2020-11-05	$48.48	$50.72	$47.87	$50.04	$50.04	628,913
2020-11-04	$48.94	$49.14	$47.56	$47.84	$47.84	592,383
2020-11-03	$47.97	$49.04	$47.34	$48.83	$48.83	740,124
2020-11-02	$47.42	$48.17	$47.02	$47.33	$47.33	569,300
2020-10-30	$46.56	$47.39	$46.32	$46.63	$46.63	910,777
2020-10-29	$46.17	$47.26	$46.12	$46.79	$46.79	913,421
2020-10-28	$46.31	$46.58	$45.68	$46.31	$46.31	868,500
2020-10-27	$48.01	$48.19	$46.77	$47.17	$47.17	1,314,714
2020-10-26	$49.91	$49.91	$48.11	$48.28	$48.28	646,724
2020-10-23	$50.17	$50.53	$50.02	$50.44	$50.44	461,197
2020-10-22	$49.85	$50.40	$49.40	$49.96	$49.96	707,980
2020-10-21	$49.95	$50.46	$49.28	$49.64	$49.64	959,741
2020-10-20	$50.07	$50.85	$49.85	$49.91	$49.91	746,635
2020-10-19	$50.66	$50.85	$49.47	$49.56	$49.56	1,436,869
2020-10-16	$50.49	$50.94	$50.17	$50.39	$50.39	928,649
2020-10-15	$49.50	$50.49	$49.50	$50.38	$50.38	372,063
2020-10-14	$50.29	$50.89	$49.90	$50.15	$50.15	770,645
2020-10-13	$48.87	$50.15	$48.51	$49.89	$49.89	614,308
2020-10-12	$49.68	$49.93	$48.92	$48.96	$48.96	364,657
2020-10-09	$50.38	$50.68	$49.18	$49.39	$49.39	977,306
2020-10-08	$50.20	$50.51	$49.41	$50.08	$50.08	489,120
2020-10-07	$50.59	$51.25	$49.57	$49.68	$49.68	851,264
2020-10-06	$50.91	$51.67	$50.03	$50.13	$50.13	781,665
2020-10-05	$50.31	$51.07	$49.88	$50.19	$50.19	985,641
2020-10-02	$48.39	$50.47	$48.39	$49.97	$49.97	643,820
2020-10-01	$48.62	$49.57	$48.43	$49.35	$49.35	1,216,217
2020-09-30	$47.90	$49.07	$47.86	$48.32	$48.32	1,130,854
2020-09-29	$48.35	$48.62	$47.60	$47.67	$47.67	637,949
2020-09-28	$48.20	$48.72	$47.62	$48.32	$48.32	1,183,863
2020-09-25	$47.62	$47.78	$47.09	$47.43	$47.43	723,185
2020-09-24	$47.20	$48.40	$47.03	$47.75	$47.75	612,359
2020-09-23	$48.13	$48.92	$47.25	$47.44	$47.44	865,086
2020-09-22	$48.37	$48.94	$47.97	$48.08	$48.08	1,171,545
2020-09-21	$48.17	$48.36	$46.51	$48.07	$48.07	1,638,426
2020-09-18	$51.04	$51.11	$48.96	$49.24	$49.24	1,972,447
2020-09-17	$50.80	$51.92	$50.02	$51.00	$51.00	1,400,256
2020-09-16	$52.28	$52.28	$50.74	$51.16	$51.16	1,091,530
2020-09-15	$53.01	$53.39	$51.47	$51.56	$51.56	885,712
2020-09-14	$52.50	$53.11	$52.37	$52.55	$52.55	692,615
2020-09-11	$52.64	$52.64	$51.74	$52.09	$52.09	917,952
2020-09-10	$52.76	$53.42	$52.07	$52.33	$52.33	598,577
2020-09-09	$51.82	$53.02	$51.55	$52.75	$52.75	717,691
2020-09-08	$52.23	$52.56	$51.10	$51.30	$51.30	898,722
2020-09-04	$53.20	$53.41	$51.42	$53.05	$53.05	831,774
2020-09-03	$54.01	$54.02	$52.11	$52.62	$52.62	808,470
2020-09-02	$53.58	$54.27	$52.84	$54.17	$54.17	1,169,849
2020-09-01	$51.60	$53.14	$51.40	$53.11	$53.11	737,383
2020-08-31	$52.46	$52.49	$51.45	$51.54	$51.54	637,007
2020-08-28	$51.51	$52.51	$51.35	$52.48	$52.48	797,217
2020-08-27	$51.60	$52.27	$51.32	$51.44	$51.44	849,869
2020-08-26	$52.19	$52.30	$51.35	$51.55	$51.55	903,452
2020-08-25	$52.57	$52.76	$51.59	$52.20	$52.20	697,912
2020-08-24	$52.92	$53.24	$51.93	$52.31	$52.31	2,120,136
2020-08-21	$54.10	$54.36	$52.37	$52.59	$52.59	2,015,572
2020-08-20	$53.74	$54.36	$53.13	$54.11	$54.11	952,402
2020-08-19	$54.07	$54.78	$54.07	$54.20	$54.20	662,602
2020-08-18	$54.00	$54.72	$53.93	$54.18	$54.18	1,180,233
2020-08-17	$54.54	$54.70	$54.19	$54.21	$54.21	655,889
2020-08-14	$54.04	$54.87	$54.04	$54.35	$54.35	653,900
2020-08-13	$53.95	$54.61	$53.85	$54.39	$54.39	830,256
2020-08-12	$54.13	$54.60	$53.96	$54.31	$54.31	1,068,690
2020-08-11	$54.36	$54.98	$53.78	$53.94	$53.94	1,443,596
2020-08-10	$53.64	$54.20	$53.42	$53.81	$53.81	2,519,818
2020-08-07	$52.39	$53.85	$52.39	$53.77	$53.77	1,415,977
2020-08-06	$53.17	$53.50	$52.26	$52.84	$52.84	2,192,055
2020-08-05	$52.27	$53.13	$52.14	$53.00	$53.00	1,750,735
2020-08-04	$51.99	$52.35	$51.61	$52.22	$52.22	1,246,763
2020-08-03	$50.49	$52.07	$50.04	$51.83	$51.83	3,043,290
2020-07-31	$50.00	$50.20	$48.97	$49.99	$49.99	2,499,388
2020-07-30	$47.58	$47.85	$46.82	$47.50	$47.50	1,323,089
2020-07-29	$47.66	$48.11	$47.15	$47.98	$47.98	1,183,101
2020-07-28	$48.29	$48.66	$47.37	$47.40	$47.40	785,558
2020-07-27	$47.81	$48.56	$47.24	$48.46	$48.46	848,633
2020-07-24	$48.01	$48.09	$47.08	$47.86	$47.86	1,203,337
2020-07-23	$47.23	$48.03	$47.11	$48.01	$48.01	856,894
2020-07-22	$47.32	$47.70	$47.03	$47.34	$47.34	854,300
2020-07-21	$47.50	$47.80	$47.15	$47.29	$47.29	688,448
2020-07-20	$47.38	$47.93	$47.04	$47.25	$47.25	742,168
2020-07-17	$47.27	$47.61	$47.00	$47.38	$47.38	1,202,100
2020-07-16	$46.31	$47.34	$46.08	$47.19	$47.19	1,055,000
2020-07-15	$45.77	$46.38	$45.39	$46.14	$46.14	1,139,600
2020-07-14	$44.19	$45.18	$44.04	$45.08	$45.08	909,200
2020-07-13	$44.00	$44.94	$43.63	$44.14	$44.14	1,269,000
2020-07-10	$43.20	$43.83	$42.90	$43.65	$43.65	637,700
2020-07-09	$43.86	$44.03	$42.82	$43.16	$43.16	1,088,900
2020-07-08	$44.60	$45.26	$43.96	$44.00	$44.00	1,432,200
2020-07-07	$45.06	$45.39	$44.71	$44.72	$44.72	970,900
2020-07-06	$45.81	$45.86	$44.70	$45.22	$45.22	1,141,600
2020-07-02	$44.82	$45.71	$44.67	$45.03	$45.03	892,900
2020-07-01	$44.23	$44.46	$43.10	$44.19	$44.19	1,791,400
2020-06-30	$43.42	$44.61	$43.25	$44.32	$44.32	974,700
2020-06-29	$41.41	$43.81	$41.28	$43.71	$43.71	1,653,700
2020-06-26	$41.58	$41.87	$40.64	$40.87	$40.87	1,824,693
2020-06-25	$41.66	$41.82	$40.08	$41.66	$41.66	2,140,569
2020-06-24	$42.30	$42.49	$41.17	$42.00	$42.00	2,156,559
2020-06-23	$43.59	$43.80	$42.58	$42.60	$42.60	1,552,643
2020-06-22	$44.27	$44.27	$43.14	$43.23	$43.23	1,847,117
2020-06-19	$44.41	$44.68	$43.57	$44.27	$44.27	842,625
2020-06-18	$43.50	$44.09	$43.25	$43.74	$43.74	570,547
2020-06-17	$44.57	$44.99	$43.58	$43.74	$43.74	693,702
2020-06-16	$45.47	$45.73	$44.00	$44.66	$44.66	902,316
2020-06-15	$42.13	$44.18	$41.86	$43.85	$43.85	707,957
2020-06-12	$43.63	$44.05	$42.25	$43.19	$43.19	1,191,337
2020-06-11	$43.74	$43.85	$42.14	$42.27	$42.27	1,730,117
2020-06-10	$47.18	$47.52	$44.82	$44.86	$44.86	1,214,152
2020-06-09	$48.39	$48.70	$46.96	$47.30	$47.30	820,439
2020-06-08	$47.85	$49.16	$47.53	$49.09	$49.09	1,932,723
2020-06-05	$47.00	$47.56	$45.65	$47.34	$47.34	1,175,174
2020-06-04	$45.33	$46.03	$45.00	$46.03	$46.03	954,039
2020-06-03	$45.44	$46.04	$45.06	$45.57	$45.57	1,370,480
2020-06-02	$45.69	$45.72	$44.79	$44.89	$44.89	1,024,571
2020-06-01	$44.91	$45.82	$44.75	$45.61	$45.61	1,434,601
2020-05-29	$44.83	$45.37	$44.28	$44.91	$44.91	862,802
2020-05-28	$45.69	$45.99	$44.68	$45.11	$45.11	1,148,578
2020-05-27	$44.08	$45.68	$43.97	$45.53	$45.53	2,262,916
2020-05-26	$41.66	$43.62	$41.38	$43.30	$43.30	1,386,516
2020-05-22	$40.65	$40.95	$40.30	$40.72	$40.72	463,419
2020-05-21	$41.00	$41.64	$40.63	$40.66	$40.66	631,395
2020-05-20	$41.51	$41.80	$40.77	$40.99	$40.99	1,494,118
2020-05-19	$42.05	$42.07	$40.82	$40.88	$40.88	911,764
2020-05-18	$41.18	$42.29	$41.13	$42.11	$42.11	1,302,871
2020-05-15	$39.36	$40.14	$39.01	$40.08	$40.08	1,389,333
2020-05-14	$37.13	$39.91	$36.39	$39.86	$39.86	1,501,665
2020-05-13	$40.70	$40.70	$37.16	$37.65	$37.65	2,252,681
2020-05-12	$42.29	$42.74	$40.91	$40.93	$40.93	1,486,837
2020-05-11	$43.44	$43.72	$42.26	$42.32	$42.32	1,358,142
2020-05-08	$42.60	$43.93	$42.38	$43.86	$43.86	1,572,000
2020-05-07	$41.67	$42.68	$41.67	$42.41	$42.41	1,004,120
2020-05-06	$42.42	$42.70	$41.46	$41.50	$41.50	1,319,567
2020-05-05	$42.17	$42.61	$41.58	$41.96	$41.96	1,637,334
2020-05-04	$40.78	$41.80	$39.88	$41.74	$41.74	2,015,860
2020-05-01	$41.98	$41.98	$38.63	$41.02	$41.02	2,042,192
2020-04-30	$40.16	$40.55	$38.89	$39.79	$39.79	1,745,627
2020-04-29	$40.93	$41.11	$40.08	$40.69	$40.69	1,729,838
2020-04-28	$39.20	$40.20	$38.78	$40.06	$40.06	1,976,006
2020-04-27	$37.18	$38.61	$36.88	$38.19	$38.19	3,128,881
2020-04-24	$36.91	$36.91	$36.12	$36.67	$36.67	2,182,450
2020-04-23	$36.36	$37.36	$36.14	$36.23	$36.23	1,764,002
2020-04-22	$36.45	$36.81	$35.69	$36.36	$36.36	1,737,660
2020-04-21	$35.99	$36.65	$35.72	$35.96	$35.96	1,373,221
2020-04-20	$36.36	$37.12	$35.85	$36.47	$36.47	1,735,312
2020-04-17	$36.44	$37.43	$36.01	$36.94	$36.94	1,959,395
2020-04-16	$35.14	$35.94	$33.97	$35.61	$35.61	1,777,746
2020-04-15	$35.72	$36.19	$34.74	$35.03	$35.03	1,479,655
2020-04-14	$37.22	$37.62	$35.87	$36.68	$36.68	1,065,832
2020-04-13	$37.54	$37.54	$35.58	$36.49	$36.49	1,000,787
2020-04-09	$36.51	$38.25	$35.81	$37.50	$37.50	3,127,917
2020-04-08	$35.14	$36.83	$34.03	$35.97	$35.97	2,833,260
2020-04-07	$37.01	$37.97	$34.61	$34.70	$34.70	2,610,910
2020-04-06	$34.48	$35.35	$33.41	$34.98	$34.98	2,816,046
2020-04-03	$33.66	$34.07	$31.85	$32.25	$32.25	1,499,984
2020-04-02	$32.87	$34.89	$32.51	$33.79	$33.79	1,906,984
2020-04-01	$32.42	$33.93	$31.81	$33.08	$33.08	3,500,225
2020-03-31	$33.61	$34.81	$33.04	$33.71	$33.71	1,764,916
2020-03-30	$34.57	$34.84	$33.00	$33.55	$33.55	3,924,159
2020-03-27	$34.61	$34.74	$32.24	$34.35	$34.35	3,660,486
2020-03-26	$33.72	$35.94	$33.24	$35.78	$35.78	2,820,976
2020-03-25	$30.28	$34.79	$30.28	$33.06	$33.06	3,621,116
2020-03-24	$29.96	$31.68	$28.78	$30.15	$30.15	2,065,828
2020-03-23	$29.88	$31.25	$27.96	$28.50	$28.50	2,130,240
2020-03-20	$29.16	$30.71	$28.22	$30.06	$30.06	3,034,084
2020-03-19	$27.62	$28.99	$26.01	$28.51	$28.51	3,538,579
2020-03-18	$25.15	$29.12	$25.00	$28.15	$28.15	2,843,749
2020-03-17	$27.49	$28.07	$26.05	$27.33	$27.33	2,352,418
2020-03-16	$28.44	$28.44	$26.28	$26.99	$26.99	2,152,277
2020-03-13	$29.71	$31.59	$27.73	$30.22	$30.22	2,670,598
2020-03-12	$28.59	$30.01	$26.93	$28.11	$28.11	3,117,071
2020-03-11	$32.20	$33.03	$29.53	$30.72	$30.72	3,029,817
2020-03-10	$32.59	$33.12	$30.69	$33.05	$33.05	3,216,652
2020-03-09	$32.65	$33.07	$31.61	$31.83	$31.83	3,358,340
2020-03-06	$34.42	$35.13	$33.95	$34.95	$34.95	3,029,736
2020-03-05	$36.17	$36.40	$34.78	$35.26	$35.26	2,429,767
2020-03-04	$37.20	$37.52	$36.30	$36.99	$36.99	2,087,339
2020-03-03	$38.54	$39.17	$36.39	$36.52	$36.52	1,834,982
2020-03-02	$38.07	$38.35	$36.89	$38.34	$38.34	2,426,471
2020-02-28	$36.75	$38.78	$36.40	$37.96	$37.96	2,036,515
2020-02-27	$38.25	$39.07	$36.90	$37.58	$37.58	2,032,552
2020-02-26	$41.62	$42.20	$38.89	$38.89	$38.89	2,228,130
2020-02-25	$44.03	$44.07	$41.38	$41.43	$41.43	1,607,370
2020-02-24	$43.09	$44.35	$42.61	$44.09	$44.09	1,770,401
2020-02-21	$42.83	$44.29	$42.61	$44.24	$44.24	1,674,975
2020-02-20	$42.53	$43.05	$42.45	$42.93	$42.93	1,730,433
2020-02-19	$42.36	$42.93	$42.16	$42.84	$42.84	1,566,778
2020-02-18	$41.72	$42.46	$41.52	$42.28	$42.28	1,356,218
2020-02-14	$42.28	$42.75	$41.87	$41.94	$41.94	923,474
2020-02-13	$42.83	$42.83	$41.78	$42.28	$42.28	1,196,843
2020-02-12	$43.05	$43.27	$42.45	$42.69	$42.69	1,373,857
2020-02-11	$41.87	$42.95	$41.64	$42.75	$42.75	1,215,192
2020-02-10	$41.90	$42.00	$41.46	$41.66	$41.66	1,420,635
2020-02-07	$42.76	$43.15	$41.87	$41.95	$41.95	1,236,636
2020-02-06	$44.53	$44.64	$43.19	$43.20	$43.20	1,321,377
2020-02-05	$43.03	$44.47	$42.81	$44.29	$44.29	1,554,504
2020-02-04	$43.40	$43.53	$42.51	$42.60	$42.60	2,148,010
2020-02-03	$42.53	$43.21	$42.04	$42.96	$42.96	2,677,939
2020-01-31	$45.59	$45.59	$42.28	$42.52	$42.52	4,452,855
2020-01-30	$45.91	$46.26	$45.12	$46.13	$46.13	1,899,400
2020-01-29	$46.05	$46.22	$45.66	$46.01	$46.01	810,632
2020-01-28	$46.25	$46.45	$45.66	$45.87	$45.87	949,899
2020-01-27	$45.31	$46.45	$45.04	$46.10	$46.10	1,159,901
2020-01-24	$47.27	$47.43	$45.66	$46.04	$46.04	1,074,633
2020-01-23	$48.12	$48.14	$46.55	$47.26	$47.26	1,690,721
2020-01-22	$48.16	$48.51	$47.98	$48.28	$48.28	1,414,327
2020-01-21	$48.44	$48.44	$47.91	$48.19	$48.19	2,456,886
2020-01-17	$47.88	$48.77	$47.77	$48.75	$48.75	1,670,040
2020-01-16	$47.50	$47.74	$47.07	$47.66	$47.66	1,440,724
2020-01-15	$46.06	$47.44	$45.89	$47.33	$47.33	1,233,128
2020-01-14	$45.48	$46.23	$45.43	$46.09	$46.09	1,145,743
2020-01-13	$44.87	$45.70	$44.58	$45.52	$45.52	1,343,475
2020-01-10	$44.71	$45.04	$44.32	$44.76	$44.76	920,764
2020-01-09	$44.98	$45.35	$44.06	$44.64	$44.64	1,407,595
2020-01-08	$45.02	$45.56	$44.44	$44.77	$44.77	1,535,864
2020-01-07	$45.85	$45.98	$44.96	$45.02	$45.02	1,215,489
2020-01-06	$46.24	$46.55	$45.83	$45.83	$45.83	1,256,536
2020-01-03	$46.84	$47.10	$46.33	$46.53	$46.53	2,005,503
2020-01-02	$47.69	$47.86	$47.07	$47.52	$47.52	927,749
2019-12-31	$47.34	$47.73	$47.21	$47.49	$47.49	693,653
2019-12-30	$46.97	$47.55	$46.91	$47.38	$47.38	814,060
2019-12-27	$47.49	$47.65	$47.08	$47.09	$47.09	1,746,286
2019-12-26	$47.36	$47.67	$47.15	$47.36	$47.36	715,518
2019-12-24	$47.43	$47.69	$47.29	$47.45	$47.45	822,049
2019-12-23	$47.53	$47.53	$47.06	$47.39	$47.39	1,725,295
2019-12-20	$47.37	$47.95	$47.07	$47.59	$47.59	3,320,525
2019-12-19	$47.16	$47.37	$46.62	$47.01	$47.01	1,082,148
2019-12-18	$46.81	$47.16	$46.15	$47.02	$47.02	1,593,702
2019-12-17	$46.94	$47.20	$46.63	$46.84	$46.84	956,109
2019-12-16	$47.01	$47.66	$46.62	$47.09	$47.09	1,016,917
2019-12-13	$47.46	$47.55	$46.50	$46.70	$46.70	823,119
2019-12-12	$47.16	$47.83	$46.82	$47.38	$47.38	798,807
2019-12-11	$46.72	$47.14	$46.48	$47.05	$47.05	774,561
2019-12-10	$46.98	$47.04	$46.45	$46.53	$46.53	1,461,274
2019-12-09	$47.40	$47.80	$47.05	$47.20	$47.20	1,251,523
2019-12-06	$47.50	$47.95	$47.24	$47.41	$47.41	1,429,245
2019-12-05	$47.03	$47.46	$46.66	$47.20	$47.20	1,132,899
2019-12-04	$46.51	$47.73	$46.46	$47.07	$47.07	2,571,240
2019-12-03	$46.00	$46.60	$45.47	$46.56	$46.56	1,140,796
2019-12-02	$46.88	$46.88	$46.48	$46.67	$46.67	2,114,984
2019-11-29	$46.50	$46.89	$46.20	$46.69	$46.69	601,013
2019-11-27	$46.41	$46.80	$46.31	$46.48	$46.48	979,704
2019-11-26	$45.61	$46.51	$45.53	$46.37	$46.37	1,629,766
2019-11-25	$45.02	$45.78	$44.66	$45.60	$45.60	2,142,804
2019-11-22	$46.56	$46.67	$44.93	$45.02	$45.02	2,527,129
2019-11-21	$45.81	$47.72	$45.30	$46.46	$46.46	4,547,357
2019-11-20	$41.96	$42.32	$41.59	$41.89	$41.89	1,711,131
2019-11-19	$41.29	$42.18	$41.27	$42.02	$42.02	1,168,483
2019-11-18	$41.24	$41.41	$40.95	$41.31	$41.31	685,232
2019-11-15	$41.99	$41.99	$41.18	$41.38	$41.38	560,853
2019-11-14	$41.62	$41.85	$41.43	$41.77	$41.77	657,646
2019-11-13	$41.75	$42.12	$41.37	$41.76	$41.76	862,893
2019-11-12	$42.01	$42.01	$41.51	$41.84	$41.84	873,373
2019-11-11	$41.65	$42.43	$41.65	$42.08	$42.08	630,311
2019-11-08	$41.69	$42.16	$41.50	$41.92	$41.92	1,128,674
2019-11-07	$42.06	$42.52	$41.49	$41.55	$41.55	1,321,788
2019-11-06	$41.60	$42.02	$40.84	$41.75	$41.75	1,533,475
2019-11-05	$41.66	$42.09	$41.39	$41.62	$41.62	1,837,885
2019-11-04	$42.71	$42.85	$41.34	$41.47	$41.47	1,127,502
2019-11-01	$41.56	$42.46	$41.47	$42.46	$42.46	1,034,111
2019-10-31	$42.26	$42.26	$41.18	$41.51	$41.51	1,477,508
2019-10-30	$42.55	$42.66	$41.79	$42.37	$42.37	735,750
2019-10-29	$43.20	$43.20	$42.46	$42.68	$42.68	1,031,166
2019-10-28	$42.59	$42.80	$42.24	$42.70	$42.70	877,730
2019-10-25	$41.60	$42.52	$41.60	$42.43	$42.43	1,062,148
2019-10-24	$41.47	$42.20	$41.29	$41.65	$41.65	1,463,653
2019-10-23	$40.15	$41.48	$40.01	$41.38	$41.38	1,707,260
2019-10-22	$39.65	$40.51	$39.38	$40.20	$40.20	1,214,804
2019-10-21	$39.66	$39.96	$39.56	$39.57	$39.57	553,530
2019-10-18	$38.68	$39.42	$38.66	$39.30	$39.30	409,094
2019-10-17	$38.49	$39.13	$38.34	$38.79	$38.79	623,647
2019-10-16	$38.46	$38.82	$38.21	$38.49	$38.49	765,560
2019-10-15	$38.47	$38.69	$38.18	$38.39	$38.39	937,887
2019-10-14	$38.93	$38.93	$38.36	$38.50	$38.50	507,267
2019-10-11	$38.69	$39.45	$38.69	$39.03	$39.03	883,452
2019-10-10	$37.98	$38.45	$37.98	$38.24	$38.24	759,172
2019-10-09	$37.84	$38.19	$37.71	$38.01	$38.01	1,130,552
2019-10-08	$37.83	$38.24	$37.51	$37.52	$37.52	1,214,795
2019-10-07	$37.91	$38.54	$37.82	$38.36	$38.36	562,899
2019-10-04	$37.77	$38.30	$37.62	$38.12	$38.12	933,686
2019-10-03	$37.14	$37.88	$37.03	$37.65	$37.65	1,453,025
2019-10-02	$37.91	$37.91	$36.98	$37.37	$37.37	1,369,909
2019-10-01	$39.51	$39.79	$38.02	$38.15	$38.15	1,054,585
2019-09-30	$39.39	$39.49	$39.05	$39.27	$39.27	584,802
2019-09-27	$39.46	$39.76	$38.86	$39.32	$39.32	977,940
2019-09-26	$39.65	$39.74	$39.12	$39.33	$39.33	797,227
2019-09-25	$40.15	$40.70	$39.74	$39.77	$39.77	1,399,240
2019-09-24	$39.63	$39.84	$39.08	$39.18	$39.18	1,173,934
2019-09-23	$38.60	$39.58	$38.60	$39.46	$39.46	834,001
2019-09-20	$38.65	$39.23	$38.56	$38.94	$38.94	1,238,892
2019-09-19	$39.03	$39.39	$38.55	$38.64	$38.64	1,247,176
2019-09-18	$39.49	$39.91	$39.03	$39.22	$39.22	593,858
2019-09-17	$39.51	$39.90	$39.10	$39.51	$39.51	1,206,086
2019-09-16	$40.26	$40.47	$39.45	$39.66	$39.66	836,625
2019-09-13	$39.33	$40.65	$39.03	$40.59	$40.59	1,054,959
2019-09-12	$39.26	$39.80	$38.95	$38.99	$38.99	727,721
2019-09-11	$39.74	$39.85	$38.69	$39.39	$39.39	1,102,718
2019-09-10	$38.02	$39.67	$37.94	$39.67	$39.67	1,180,838
2019-09-09	$39.04	$39.04	$37.99	$38.21	$38.21	1,049,677
2019-09-06	$38.80	$39.05	$38.63	$38.77	$38.77	706,190
2019-09-05	$38.77	$39.29	$38.41	$38.81	$38.81	628,529
2019-09-04	$38.49	$38.76	$38.32	$38.35	$38.35	784,781
2019-09-03	$38.89	$38.90	$38.19	$38.24	$38.24	822,176
2019-08-30	$39.38	$39.49	$38.99	$39.14	$39.14	582,454
2019-08-29	$39.27	$39.37	$38.92	$39.11	$39.11	819,160
2019-08-28	$38.29	$39.10	$38.01	$38.91	$38.91	844,217
2019-08-27	$40.08	$40.13	$38.62	$38.62	$38.62	811,995
2019-08-26	$40.26	$40.31	$39.76	$39.92	$39.92	541,182
2019-08-23	$40.89	$41.13	$39.86	$40.01	$40.01	829,131
2019-08-22	$40.41	$41.22	$40.24	$41.01	$41.01	1,819,042
2019-08-21	$39.61	$40.03	$39.31	$39.91	$39.91	1,324,327
2019-08-20	$39.71	$39.91	$39.34	$39.41	$39.41	1,281,419
2019-08-19	$40.10	$40.35	$39.88	$39.92	$39.92	1,092,956
2019-08-16	$39.19	$39.68	$39.19	$39.62	$39.62	924,852
2019-08-15	$39.23	$39.56	$38.60	$38.97	$38.97	1,760,369
2019-08-14	$40.80	$40.96	$39.07	$39.20	$39.20	2,649,717
2019-08-13	$41.12	$41.64	$40.71	$41.08	$41.08	1,425,387
2019-08-12	$41.97	$42.10	$40.91	$41.15	$41.15	1,048,900
2019-08-09	$42.39	$42.39	$41.79	$42.21	$42.21	1,344,771
2019-08-08	$42.36	$42.91	$42.33	$42.48	$42.48	1,332,643
2019-08-07	$42.12	$42.40	$41.39	$42.28	$42.28	1,445,204
2019-08-06	$42.86	$42.86	$41.95	$42.37	$42.37	1,788,919
2019-08-05	$43.10	$43.16	$42.40	$42.63	$42.63	1,900,148
2019-08-02	$43.79	$44.13	$43.36	$43.65	$43.65	2,216,169
2019-08-01	$44.89	$45.49	$43.65	$43.69	$43.69	2,914,877
2019-07-31	$46.68	$46.74	$44.48	$45.05	$45.05	4,288,658
2019-07-30	$51.00	$51.00	$44.87	$46.94	$46.94	8,653,989
2019-07-29	$54.27	$55.26	$54.19	$55.19	$55.19	2,452,905
2019-07-26	$53.90	$54.49	$53.60	$54.48	$54.48	1,502,891
2019-07-25	$54.08	$54.52	$53.71	$53.85	$53.85	1,102,630
2019-07-24	$54.12	$54.85	$53.67	$54.15	$54.15	1,483,273
2019-07-23	$53.61	$54.48	$53.56	$54.08	$54.08	843,562
2019-07-22	$53.70	$53.76	$53.12	$53.26	$53.26	995,279
2019-07-19	$54.69	$54.69	$53.64	$53.65	$53.65	672,554
2019-07-18	$53.55	$54.53	$53.15	$54.49	$54.49	895,531
2019-07-17	$53.83	$53.93	$53.22	$53.67	$53.67	1,157,249
2019-07-16	$53.46	$54.33	$53.18	$53.84	$53.84	2,302,347
2019-07-15	$52.86	$52.86	$51.79	$52.45	$52.45	1,330,085
2019-07-12	$53.00	$53.27	$52.41	$53.06	$53.06	2,060,129
2019-07-11	$53.84	$54.19	$53.43	$54.16	$54.16	770,201
2019-07-10	$54.11	$54.29	$53.65	$53.80	$53.80	1,016,331
2019-07-09	$54.20	$54.25	$53.49	$53.75	$53.75	1,170,932
2019-07-08	$54.27	$54.53	$53.90	$54.31	$54.31	1,132,284
2019-07-05	$53.90	$54.49	$53.70	$54.36	$54.36	1,119,113
2019-07-03	$53.96	$54.79	$53.96	$54.21	$54.21	792,265
2019-07-02	$53.96	$54.37	$53.49	$53.87	$53.87	1,070,587
2019-07-01	$53.31	$53.81	$52.61	$53.81	$53.81	1,508,638
2019-06-28	$51.51	$52.72	$51.48	$52.59	$52.59	1,291,065
2019-06-27	$50.78	$51.68	$50.78	$51.47	$51.47	1,521,191
2019-06-26	$51.15	$51.40	$50.25	$50.64	$50.64	1,322,931
2019-06-25	$50.67	$51.41	$50.50	$51.36	$51.36	791,688
2019-06-24	$50.55	$51.58	$50.45	$50.57	$50.57	1,294,210
2019-06-21	$50.92	$51.24	$49.92	$50.18	$50.18	958,073
2019-06-20	$51.85	$52.21	$50.39	$50.93	$50.93	1,207,586
2019-06-19	$51.60	$51.91	$51.06	$51.34	$51.34	1,339,180
2019-06-18	$51.10	$52.46	$50.97	$51.44	$51.44	1,364,904
2019-06-17	$50.77	$51.11	$50.40	$50.77	$50.77	1,535,912
2019-06-14	$50.15	$50.80	$49.92	$50.75	$50.75	867,300
2019-06-13	$50.08	$50.31	$49.76	$50.16	$50.16	491,966
2019-06-12	$50.25	$50.50	$49.71	$49.89	$49.89	784,326
2019-06-11	$50.84	$50.99	$49.86	$50.16	$50.16	850,474
2019-06-10	$50.40	$50.98	$50.32	$50.51	$50.51	547,808
2019-06-07	$50.41	$50.74	$49.86	$50.32	$50.32	657,320
2019-06-06	$49.17	$50.32	$49.08	$50.16	$50.16	1,439,676
2019-06-05	$48.97	$49.33	$48.64	$49.08	$49.08	1,662,493
2019-06-04	$47.78	$48.95	$47.44	$48.92	$48.92	1,338,810
2019-06-03	$46.98	$48.14	$46.98	$47.58	$47.58	984,880
2019-05-31	$46.64	$47.49	$46.47	$47.02	$47.02	1,135,676
2019-05-30	$47.32	$47.68	$46.84	$47.22	$47.22	1,036,049
2019-05-29	$47.43	$47.78	$46.93	$47.26	$47.26	985,601
2019-05-28	$47.80	$48.10	$47.39	$47.69	$47.69	1,060,935
2019-05-24	$47.99	$48.35	$47.75	$47.87	$47.87	1,129,521
2019-05-23	$47.55	$48.31	$47.37	$47.75	$47.75	1,828,632
2019-05-22	$48.30	$48.63	$47.54	$47.66	$47.66	1,086,226
2019-05-21	$48.22	$48.89	$48.22	$48.45	$48.45	1,592,969
2019-05-20	$48.39	$48.51	$48.13	$48.14	$48.14	1,286,499
2019-05-17	$48.73	$48.84	$48.28	$48.62	$48.62	1,357,523
2019-05-16	$48.72	$49.04	$48.38	$48.80	$48.80	2,871,762
2019-05-15	$49.33	$49.51	$48.38	$48.56	$48.56	2,323,176
2019-05-14	$49.70	$49.90	$49.04	$49.31	$49.31	2,873,798
2019-05-13	$50.18	$50.18	$49.11	$49.64	$49.64	1,336,482
2019-05-10	$50.94	$51.25	$50.49	$50.90	$50.90	1,573,553
2019-05-09	$51.15	$51.30	$50.21	$51.07	$51.07	2,266,849
2019-05-08	$52.39	$52.80	$51.40	$51.47	$51.47	1,496,404
2019-05-07	$52.83	$52.98	$52.38	$52.59	$52.59	1,103,963
2019-05-06	$53.16	$53.78	$53.09	$53.40	$53.40	1,198,455
2019-05-03	$53.69	$54.74	$53.43	$53.97	$53.97	2,629,811
2019-05-02	$54.45	$54.45	$50.00	$53.57	$53.57	9,243,967
2019-05-01	$58.95	$59.16	$58.58	$58.75	$58.75	1,491,068
2019-04-30	$58.42	$58.88	$57.97	$58.80	$58.80	923,389
2019-04-29	$58.37	$58.63	$58.22	$58.53	$58.53	824,032
2019-04-26	$57.64	$58.41	$57.50	$58.24	$58.24	673,903
2019-04-25	$57.78	$58.29	$57.57	$57.68	$57.68	1,508,663
2019-04-24	$58.15	$58.37	$57.78	$57.95	$57.95	1,053,090
2019-04-23	$57.27	$58.27	$57.15	$57.89	$57.89	953,765
2019-04-22	$57.50	$57.74	$57.19	$57.36	$57.36	553,994
2019-04-18	$57.39	$57.79	$57.07	$57.53	$57.53	1,059,522
2019-04-17	$58.50	$58.50	$57.28	$57.29	$57.29	1,158,358
2019-04-16	$58.71	$59.09	$58.29	$58.31	$58.31	1,839,142
2019-04-15	$58.43	$58.97	$58.13	$58.83	$58.83	2,108,472
2019-04-12	$57.76	$58.53	$57.65	$58.49	$58.49	1,699,650
2019-04-11	$56.60	$57.70	$56.53	$57.62	$57.62	1,537,452
2019-04-10	$55.76	$56.62	$55.54	$56.59	$56.59	865,753
2019-04-09	$55.82	$55.84	$55.43	$55.57	$55.57	1,334,104
2019-04-08	$55.58	$56.36	$55.16	$56.05	$56.05	1,011,675
2019-04-05	$55.26	$55.70	$55.11	$55.64	$55.64	781,746
2019-04-04	$54.97	$55.31	$54.57	$55.31	$55.31	807,125
2019-04-03	$54.30	$54.89	$54.22	$54.87	$54.87	1,308,945
2019-04-02	$54.41	$54.53	$53.87	$53.98	$53.98	1,004,208
2019-04-01	$54.28	$54.78	$54.04	$54.41	$54.41	2,374,280
2019-03-29	$53.94	$54.21	$53.64	$53.87	$53.87	1,496,074
2019-03-28	$54.12	$54.35	$53.51	$53.83	$53.83	1,100,914
2019-03-27	$54.53	$54.97	$53.83	$53.90	$53.90	1,055,673
2019-03-26	$54.24	$54.96	$54.13	$54.67	$54.67	1,142,270
2019-03-25	$53.38	$53.95	$52.95	$53.86	$53.86	1,618,428
2019-03-22	$53.71	$53.75	$53.13	$53.59	$53.59	1,234,947
2019-03-21	$53.85	$54.08	$53.52	$53.85	$53.85	1,467,646
2019-03-20	$54.61	$54.68	$53.74	$53.94	$53.94	1,986,236
2019-03-19	$55.59	$55.69	$54.36	$54.52	$54.52	1,285,673
2019-03-18	$55.64	$55.87	$55.18	$55.58	$55.58	809,138
2019-03-15	$55.00	$55.69	$54.48	$55.64	$55.64	1,934,754
2019-03-14	$55.70	$55.74	$54.95	$55.06	$55.06	1,109,900
2019-03-13	$54.96	$55.59	$54.96	$55.58	$55.58	2,462,387
2019-03-12	$54.87	$55.04	$53.83	$54.99	$54.99	1,792,689
2019-03-11	$52.47	$55.36	$52.32	$54.72	$54.72	3,011,503
2019-03-08	$51.18	$53.91	$51.00	$52.14	$52.14	8,042,592
2019-03-07	$52.28	$52.37	$51.32	$51.72	$51.72	2,210,237
2019-03-06	$52.92	$53.05	$52.20	$52.34	$52.34	709,071
2019-03-05	$52.85	$53.19	$52.58	$52.99	$52.99	1,986,627
2019-03-04	$53.25	$53.44	$52.26	$52.89	$52.89	1,433,435
2019-03-01	$52.69	$53.30	$52.63	$53.25	$53.25	1,454,246
2019-02-28	$52.38	$52.66	$51.75	$52.47	$52.47	1,751,176
2019-02-27	$52.49	$52.62	$51.90	$52.53	$52.53	1,069,485
2019-02-26	$52.92	$53.15	$52.46	$52.54	$52.54	1,819,260
2019-02-25	$52.50	$53.16	$52.45	$52.97	$52.97	1,965,332
2019-02-22	$52.45	$52.49	$52.02	$52.43	$52.43	905,236
2019-02-21	$52.33	$52.51	$52.10	$52.35	$52.35	982,078
2019-02-20	$52.19	$52.51	$51.98	$52.40	$52.40	1,063,229
2019-02-19	$51.62	$52.10	$51.35	$51.94	$51.94	847,603
2019-02-15	$51.92	$52.00	$51.25	$51.55	$51.55	1,203,981
2019-02-14	$51.36	$51.81	$51.32	$51.56	$51.56	1,562,552
2019-02-13	$50.99	$51.57	$50.91	$51.44	$51.44	966,581
2019-02-12	$50.38	$51.06	$50.36	$50.99	$50.99	1,343,769
2019-02-11	$49.99	$50.25	$49.84	$50.00	$50.00	1,330,432
2019-02-08	$50.45	$50.69	$49.61	$49.70	$49.70	1,677,431
2019-02-07	$50.25	$50.75	$50.18	$50.62	$50.62	1,692,792
2019-02-06	$49.65	$50.70	$49.48	$50.56	$50.56	1,494,053
2019-02-05	$49.43	$50.59	$49.43	$49.90	$49.90	2,022,731
2019-02-04	$48.33	$49.44	$48.12	$49.37	$49.37	3,064,051
2019-02-01	$50.99	$52.35	$48.13	$48.26	$48.26	3,439,248
2019-01-31	$49.14	$49.35	$48.05	$49.25	$49.25	5,664,553
2019-01-30	$51.09	$51.15	$50.34	$50.70	$50.70	1,708,817
2019-01-29	$50.75	$51.25	$50.33	$50.38	$50.38	1,178,862
2019-01-28	$50.91	$51.09	$50.41	$50.80	$50.80	1,020,012
2019-01-25	$51.01	$51.73	$50.69	$51.03	$51.03	1,200,830
2019-01-24	$50.24	$50.63	$50.01	$50.59	$50.59	841,604
2019-01-23	$50.70	$50.87	$49.62	$50.29	$50.29	658,806
2019-01-22	$50.23	$50.65	$49.90	$50.63	$50.63	1,610,775
2019-01-18	$50.56	$51.35	$50.29	$50.42	$50.42	1,491,879
2019-01-17	$50.09	$50.60	$49.73	$50.36	$50.36	996,072
2019-01-16	$50.26	$50.65	$49.93	$50.19	$50.19	659,582
2019-01-15	$50.39	$50.57	$50.05	$50.19	$50.19	779,340
2019-01-14	$50.22	$50.82	$50.14	$50.30	$50.30	1,050,657
2019-01-11	$49.87	$50.76	$49.83	$50.72	$50.72	820,937
2019-01-10	$48.63	$50.39	$48.51	$50.10	$50.10	1,388,148
2019-01-09	$49.03	$49.65	$48.76	$48.87	$48.87	925,596
2019-01-08	$49.24	$49.31	$48.72	$49.03	$49.03	919,192
2019-01-07	$47.67	$49.05	$47.65	$48.65	$48.65	1,004,789
2019-01-04	$47.33	$48.63	$47.20	$47.88	$47.88	977,323
2019-01-03	$46.54	$47.19	$46.02	$46.87	$46.87	1,154,900
2019-01-02	$47.00	$47.43	$46.61	$46.75	$46.75	1,378,527
2018-12-31	$47.03	$47.54	$46.51	$47.53	$47.53	1,289,585
2018-12-28	$47.57	$47.70	$46.79	$46.95	$46.95	1,262,272
2018-12-27	$46.38	$47.49	$46.09	$47.48	$47.48	1,771,446
2018-12-26	$45.15	$47.03	$44.91	$46.98	$46.98	2,014,980
2018-12-24	$45.87	$46.19	$44.98	$45.06	$45.06	754,868
2018-12-21	$46.89	$48.41	$46.28	$46.28	$46.28	3,592,938
2018-12-20	$46.77	$47.26	$46.33	$46.76	$46.76	1,839,857
2018-12-19	$47.53	$48.43	$46.65	$47.03	$47.03	2,871,169
2018-12-18	$47.19	$47.96	$46.63	$47.52	$47.52	4,297,339
2018-12-17	$48.24	$48.47	$46.65	$46.96	$46.96	3,451,647
2018-12-14	$47.24	$48.59	$47.24	$48.25	$48.25	2,035,100
2018-12-13	$48.11	$48.56	$47.42	$47.58	$47.58	1,330,709
2018-12-12	$49.01	$49.10	$48.08	$48.08	$48.08	1,158,337
2018-12-11	$48.84	$49.71	$48.24	$48.39	$48.39	972,551
2018-12-10	$48.10	$48.60	$47.64	$48.26	$48.26	964,068
2018-12-07	$49.77	$50.12	$48.00	$48.06	$48.06	1,179,696
2018-12-06	$48.81	$50.06	$48.53	$50.00	$50.00	1,529,812
2018-12-04	$50.76	$50.96	$49.34	$49.48	$49.48	1,547,299
2018-12-03	$50.90	$51.00	$50.13	$50.77	$50.77	1,730,531
2018-11-30	$50.46	$50.77	$50.15	$50.32	$50.32	855,213
2018-11-29	$50.16	$50.96	$50.15	$50.47	$50.47	885,644
2018-11-28	$50.71	$51.00	$49.77	$50.40	$50.40	1,348,698
2018-11-27	$49.50	$50.81	$49.32	$50.50	$50.50	3,363,816
2018-11-26	$50.80	$51.00	$49.61	$49.79	$49.79	1,328,501
2018-11-23	$49.67	$50.99	$49.67	$50.73	$50.73	499,609
2018-11-21	$49.41	$50.34	$49.40	$49.93	$49.93	1,643,918
2018-11-20	$49.58	$50.32	$48.88	$49.32	$49.32	1,687,744
2018-11-19	$50.08	$51.69	$49.86	$49.95	$49.95	2,489,927
2018-11-16	$49.98	$50.73	$49.55	$50.06	$50.06	1,975,136
2018-11-15	$48.02	$50.53	$47.41	$50.31	$50.31	4,540,423
2018-11-14	$46.90	$47.50	$45.89	$45.90	$45.90	1,921,049
2018-11-13	$46.10	$46.98	$46.05	$46.39	$46.39	1,280,608
2018-11-12	$45.99	$46.59	$45.75	$45.98	$45.98	1,149,491
2018-11-09	$46.53	$46.78	$45.57	$46.01	$46.01	746,300
2018-11-08	$45.91	$46.74	$45.77	$46.55	$46.55	1,533,219
2018-11-07	$45.37	$46.09	$45.11	$45.93	$45.93	1,793,524
2018-11-06	$44.78	$45.36	$44.65	$44.95	$44.95	1,105,681
2018-11-05	$45.12	$45.53	$44.61	$44.85	$44.85	1,486,504
2018-11-02	$45.17	$45.89	$44.82	$45.10	$45.10	1,623,653
2018-11-01	$43.94	$45.49	$43.94	$45.17	$45.17	966,802
2018-10-31	$43.56	$43.92	$43.42	$43.62	$43.62	1,376,621
2018-10-30	$41.65	$43.19	$41.57	$43.10	$43.10	1,053,962
2018-10-29	$42.16	$42.77	$41.18	$41.65	$41.65	614,790
2018-10-26	$40.82	$42.25	$40.50	$41.69	$41.69	1,129,280
2018-10-25	$40.90	$41.43	$40.82	$41.17	$41.17	1,300,296
2018-10-24	$42.11	$42.38	$40.75	$40.81	$40.81	1,629,060
2018-10-23	$41.36	$42.26	$40.60	$42.14	$42.14	1,607,997
2018-10-22	$42.75	$42.97	$41.85	$41.86	$41.86	1,004,693
2018-10-19	$42.92	$43.43	$42.58	$42.74	$42.74	759,780
2018-10-18	$43.79	$44.13	$42.72	$42.89	$42.89	1,478,412
2018-10-17	$43.98	$44.52	$43.72	$44.23	$44.23	1,095,000
2018-10-16	$43.27	$44.12	$42.76	$43.99	$43.99	981,354
2018-10-15	$43.04	$43.59	$42.85	$43.24	$43.24	972,846
2018-10-12	$43.25	$43.44	$42.38	$43.09	$43.09	1,507,058
2018-10-11	$43.88	$44.27	$42.82	$42.83	$42.83	2,758,906
2018-10-10	$44.85	$45.13	$43.83	$43.88	$43.88	1,268,934
2018-10-09	$46.82	$46.90	$44.94	$45.03	$45.03	1,576,139
2018-10-08	$46.79	$47.29	$46.79	$47.05	$47.05	1,055,546
2018-10-05	$46.91	$47.24	$46.20	$46.58	$46.58	942,619
2018-10-04	$47.46	$47.46	$46.63	$46.97	$46.97	1,027,588
2018-10-03	$48.39	$48.56	$47.56	$47.59	$47.59	1,483,415
2018-10-02	$48.08	$48.56	$47.87	$48.28	$48.28	1,388,551
2018-10-01	$48.56	$48.62	$47.96	$48.20	$48.20	1,194,238
2018-09-28	$48.50	$48.79	$48.37	$48.39	$48.39	1,007,509
2018-09-27	$48.61	$49.06	$48.43	$48.57	$48.57	1,153,847
2018-09-26	$47.76	$48.71	$47.45	$48.42	$48.42	1,337,105
2018-09-25	$50.06	$50.15	$47.45	$47.68	$47.68	2,310,500
2018-09-24	$50.04	$50.25	$49.72	$49.99	$49.99	1,233,109
2018-09-21	$50.42	$50.54	$49.97	$50.14	$50.14	1,464,774
2018-09-20	$50.40	$50.90	$50.35	$50.53	$50.53	633,087
2018-09-19	$50.72	$50.96	$50.14	$50.21	$50.21	669,281
2018-09-18	$50.33	$50.90	$49.96	$50.82	$50.82	1,308,539
2018-09-17	$49.97	$50.37	$49.66	$50.32	$50.32	948,460
2018-09-14	$49.06	$50.03	$48.90	$49.94	$49.94	860,075
2018-09-13	$48.66	$49.44	$48.66	$49.00	$49.00	947,769
2018-09-12	$48.23	$48.80	$48.09	$48.63	$48.63	816,529
2018-09-11	$48.33	$48.33	$47.58	$48.22	$48.22	640,689
2018-09-10	$48.29	$48.83	$48.19	$48.50	$48.50	924,058
2018-09-07	$48.36	$48.45	$47.83	$47.98	$47.98	544,320
2018-09-06	$47.93	$48.39	$47.78	$48.25	$48.25	759,429
2018-09-05	$47.19	$48.18	$47.18	$47.94	$47.94	1,096,825
2018-09-04	$47.52	$47.69	$47.11	$47.27	$47.27	990,831
2018-08-31	$47.70	$48.01	$47.57	$47.73	$47.73	617,378
2018-08-30	$48.05	$48.32	$47.60	$47.71	$47.71	859,247
2018-08-29	$47.50	$48.34	$47.35	$48.05	$48.05	1,027,458
2018-08-28	$47.38	$47.66	$47.30	$47.49	$47.49	882,117
2018-08-27	$46.50	$47.55	$46.50	$47.20	$47.20	1,551,120
2018-08-24	$45.73	$46.43	$45.60	$46.25	$46.25	802,667
2018-08-23	$46.03	$46.10	$45.47	$45.72	$45.72	1,017,441
2018-08-22	$46.47	$46.68	$46.05	$46.09	$46.09	861,038
2018-08-21	$46.23	$46.62	$46.04	$46.43	$46.43	1,589,330
2018-08-20	$45.93	$46.24	$45.74	$46.00	$46.00	1,567,501
2018-08-17	$45.65	$46.00	$45.24	$45.82	$45.82	1,099,460
2018-08-16	$46.38	$46.70	$45.65	$45.72	$45.72	1,101,044
2018-08-15	$45.69	$46.33	$45.35	$46.18	$46.18	932,990
2018-08-14	$45.91	$46.17	$45.65	$45.78	$45.78	868,507
2018-08-13	$46.74	$46.83	$45.52	$45.84	$45.84	1,659,987
2018-08-10	$47.80	$48.05	$46.29	$46.75	$46.75	1,404,864
2018-08-09	$48.01	$48.61	$48.00	$48.07	$48.07	927,739
2018-08-08	$48.18	$48.47	$47.72	$48.18	$48.18	1,299,781
2018-08-07	$48.41	$48.95	$47.99	$48.37	$48.37	1,057,449
2018-08-06	$47.82	$48.99	$47.82	$48.61	$48.61	2,095,605
2018-08-03	$48.32	$48.78	$45.71	$48.02	$48.02	3,426,602
2018-08-02	$48.35	$48.41	$47.67	$48.11	$48.11	2,059,367
2018-08-01	$48.86	$49.16	$48.34	$48.57	$48.57	1,247,863
2018-07-31	$48.80	$48.99	$48.55	$48.85	$48.85	1,067,306
2018-07-30	$48.63	$48.92	$48.43	$48.69	$48.69	1,130,496
2018-07-27	$48.78	$48.93	$48.40	$48.50	$48.50	1,121,995
2018-07-26	$48.17	$48.80	$48.00	$48.60	$48.60	1,364,055
2018-07-25	$48.18	$48.42	$47.75	$48.09	$48.09	910,214
2018-07-24	$48.32	$48.52	$47.88	$48.24	$48.24	1,274,177
2018-07-23	$48.27	$48.55	$47.72	$48.33	$48.33	1,462,577
2018-07-20	$48.06	$48.81	$47.80	$48.39	$48.39	2,479,811
2018-07-19	$47.70	$48.42	$47.27	$48.23	$48.23	1,058,952
2018-07-18	$47.51	$48.08	$47.51	$47.85	$47.85	1,943,052
2018-07-17	$46.77	$47.52	$46.77	$47.41	$47.41	1,030,132
2018-07-16	$47.14	$47.39	$46.74	$46.94	$46.94	1,428,529
2018-07-13	$47.28	$47.35	$46.98	$47.15	$47.15	1,380,303
2018-07-12	$47.93	$48.28	$47.42	$47.57	$47.57	1,006,305
2018-07-11	$47.21	$47.94	$47.21	$47.80	$47.80	1,227,477
2018-07-10	$46.98	$47.64	$46.95	$47.58	$47.58	1,141,661
2018-07-09	$46.79	$47.09	$46.69	$46.92	$46.92	1,222,701
2018-07-06	$46.40	$46.77	$46.23	$46.60	$46.60	1,464,370
2018-07-05	$46.48	$46.86	$45.87	$46.64	$46.64	1,352,943
2018-07-03	$46.24	$46.80	$46.00	$46.45	$46.45	518,354
2018-07-02	$45.77	$46.12	$45.65	$46.00	$46.00	791,943
2018-06-29	$46.35	$46.59	$45.94	$45.94	$45.94	1,096,812
2018-06-28	$46.36	$46.75	$45.89	$46.25	$46.25	803,205
2018-06-27	$46.76	$47.23	$46.32	$46.32	$46.32	1,852,512
2018-06-26	$46.18	$46.74	$45.87	$46.58	$46.58	2,469,976
2018-06-25	$45.64	$46.57	$45.60	$46.09	$46.09	1,270,799
2018-06-22	$46.39	$46.54	$45.66	$45.68	$45.68	2,683,035
2018-06-21	$46.52	$46.86	$46.14	$46.23	$46.23	1,208,573
2018-06-20	$46.54	$46.60	$46.28	$46.50	$46.50	1,649,916
2018-06-19	$45.78	$46.51	$45.78	$46.45	$46.45	1,994,422
2018-06-18	$46.27	$46.84	$45.98	$46.49	$46.49	1,128,159
2018-06-15	$45.91	$46.84	$45.62	$46.53	$46.53	3,935,338
2018-06-14	$46.50	$46.72	$45.70	$46.17	$46.17	2,964,144
2018-06-13	$47.91	$47.93	$46.30	$46.37	$46.37	1,292,570
2018-06-12	$47.83	$48.00	$47.51	$47.79	$47.79	1,069,471
2018-06-11	$47.45	$48.12	$47.34	$47.75	$47.75	1,190,190
2018-06-08	$46.59	$47.62	$46.36	$47.29	$47.29	2,811,100
2018-06-07	$47.39	$47.77	$46.62	$46.70	$46.70	1,658,212
2018-06-06	$47.26	$47.39	$46.59	$47.23	$47.23	2,952,015
2018-06-05	$48.27	$48.69	$47.29	$47.31	$47.31	1,589,468
2018-06-04	$48.29	$48.51	$47.66	$48.26	$48.26	1,772,542
2018-06-01	$48.39	$48.69	$47.99	$48.20	$48.20	1,095,198
2018-05-31	$49.54	$49.76	$48.00	$48.29	$48.29	1,270,147
2018-05-30	$48.60	$49.52	$48.58	$49.45	$49.45	2,538,577
2018-05-29	$49.74	$49.77	$48.00	$48.44	$48.44	2,456,950
2018-05-25	$49.59	$50.20	$49.58	$50.10	$50.10	1,409,964
2018-05-24	$49.68	$50.24	$49.49	$49.58	$49.58	1,786,096
2018-05-23	$48.83	$50.06	$48.67	$49.75	$49.75	2,744,355
2018-05-22	$48.63	$49.20	$48.37	$49.06	$49.06	1,372,170
2018-05-21	$48.53	$48.83	$48.26	$48.35	$48.35	1,188,471
2018-05-18	$47.81	$48.66	$47.53	$48.35	$48.35	1,627,305
2018-05-17	$47.59	$47.82	$47.30	$47.53	$47.53	1,605,166
2018-05-16	$47.84	$47.90	$47.40	$47.70	$47.70	1,669,384
2018-05-15	$48.53	$48.64	$47.51	$47.70	$47.70	1,865,690
2018-05-14	$49.07	$49.31	$48.53	$48.78	$48.78	1,228,963
2018-05-11	$49.00	$49.45	$48.75	$49.07	$49.07	1,616,922
2018-05-10	$48.76	$49.79	$48.45	$49.08	$49.08	1,805,587
2018-05-09	$48.35	$48.66	$47.35	$48.51	$48.51	2,424,399
2018-05-08	$48.77	$49.15	$48.25	$48.59	$48.59	1,488,934
2018-05-07	$49.22	$49.58	$48.74	$49.14	$49.14	1,587,081
2018-05-04	$49.46	$50.39	$49.07	$49.34	$49.34	2,238,290
2018-05-03	$49.71	$50.45	$48.24	$49.64	$49.64	6,601,836
2018-05-02	$55.14	$55.58	$53.58	$53.76	$53.76	1,717,617
2018-05-01	$54.79	$55.13	$54.29	$54.96	$54.96	1,183,342
2018-04-30	$56.36	$56.42	$54.93	$55.00	$55.00	1,105,957
2018-04-27	$55.96	$56.53	$55.49	$56.31	$56.31	1,397,259
2018-04-26	$55.94	$56.05	$55.20	$55.96	$55.96	787,483
2018-04-25	$55.38	$56.00	$55.31	$55.69	$55.69	685,490
2018-04-24	$56.08	$56.41	$55.00	$55.51	$55.51	725,385
2018-04-23	$56.61	$56.90	$56.02	$56.18	$56.18	801,160
2018-04-20	$56.69	$56.95	$56.10	$56.34	$56.34	1,113,505
2018-04-19	$56.81	$57.00	$56.11	$56.44	$56.44	772,681
2018-04-18	$56.52	$56.99	$56.15	$56.86	$56.86	818,687
2018-04-17	$56.29	$56.77	$56.10	$56.61	$56.61	839,145
2018-04-16	$55.49	$56.33	$55.48	$56.04	$56.04	1,156,768
2018-04-13	$55.73	$55.80	$55.25	$55.49	$55.49	906,396
2018-04-12	$55.82	$56.48	$55.46	$55.65	$55.65	916,912
2018-04-11	$55.32	$55.87	$55.19	$55.45	$55.45	675,708
2018-04-10	$55.33	$55.91	$55.03	$55.64	$55.64	1,091,749
2018-04-09	$54.29	$55.00	$53.98	$54.75	$54.75	1,183,084
2018-04-06	$54.75	$55.11	$53.91	$54.05	$54.05	564,743
2018-04-05	$55.33	$55.58	$54.92	$55.18	$55.18	683,551
2018-04-04	$54.40	$55.48	$54.12	$55.22	$55.22	1,230,266
2018-04-03	$53.83	$55.30	$53.71	$54.80	$54.80	1,024,687
2018-04-02	$54.38	$54.81	$53.16	$53.63	$53.63	1,447,975
2018-03-29	$54.33	$54.95	$54.13	$54.81	$54.81	715,825
2018-03-28	$54.08	$54.48	$53.66	$54.04	$54.04	778,453
2018-03-27	$54.06	$54.55	$53.48	$54.13	$54.13	922,392
2018-03-26	$53.49	$54.00	$53.34	$53.96	$53.96	2,381,392
2018-03-23	$53.62	$54.10	$52.89	$52.94	$52.94	767,776
2018-03-22	$54.10	$54.55	$53.52	$53.62	$53.62	744,739
2018-03-21	$54.93	$55.21	$54.61	$54.65	$54.65	964,278
2018-03-20	$55.75	$56.03	$54.90	$54.98	$54.98	921,388
2018-03-19	$55.95	$56.26	$55.24	$55.62	$55.62	922,229
2018-03-16	$56.03	$56.27	$55.80	$56.04	$56.04	1,295,817
2018-03-15	$55.78	$56.07	$55.31	$55.98	$55.98	1,014,891
2018-03-14	$56.52	$56.66	$55.66	$55.86	$55.86	832,288
2018-03-13	$55.85	$56.65	$55.85	$56.29	$56.29	1,208,458
2018-03-12	$55.75	$56.11	$55.23	$55.77	$55.77	712,224
2018-03-09	$55.44	$55.85	$55.08	$55.71	$55.71	1,081,841
2018-03-08	$55.52	$55.61	$55.02	$55.23	$55.23	803,467
2018-03-07	$54.43	$55.56	$54.28	$55.09	$55.09	923,975
2018-03-06	$53.86	$54.88	$53.61	$54.80	$54.80	1,338,456
2018-03-05	$53.63	$53.94	$53.28	$53.60	$53.60	1,101,917
2018-03-02	$53.49	$54.35	$52.85	$53.88	$53.88	983,764
2018-03-01	$54.42	$55.04	$53.76	$53.81	$53.81	932,641
2018-02-28	$55.11	$55.44	$54.36	$54.40	$54.40	1,126,616
2018-02-27	$55.19	$55.47	$54.74	$54.90	$54.90	904,094
2018-02-26	$55.30	$55.44	$54.80	$55.27	$55.27	1,029,611
2018-02-23	$54.86	$55.12	$54.58	$55.10	$55.10	883,526
2018-02-22	$55.61	$55.73	$54.41	$54.63	$54.63	1,611,554
2018-02-21	$56.35	$56.42	$55.39	$55.40	$55.40	909,912
2018-02-20	$56.43	$57.18	$56.09	$56.37	$56.37	1,501,762
2018-02-16	$56.00	$57.02	$55.99	$56.47	$56.47	940,774
2018-02-15	$55.26	$56.27	$54.91	$56.09	$56.09	1,535,611
2018-02-14	$54.88	$55.29	$54.36	$55.07	$55.07	868,742
2018-02-13	$54.80	$55.44	$54.72	$55.12	$55.12	1,202,422
2018-02-12	$54.70	$55.15	$53.50	$54.80	$54.80	1,937,948
2018-02-09	$53.96	$54.68	$52.87	$54.33	$54.33	2,111,185
2018-02-08	$55.01	$55.41	$53.46	$53.47	$53.47	2,923,304
2018-02-07	$57.81	$58.38	$53.74	$54.79	$54.79	4,813,772
2018-02-06	$55.66	$57.66	$55.23	$57.07	$57.07	2,312,399
2018-02-05	$58.32	$58.79	$56.22	$56.62	$56.62	1,206,961
2018-02-02	$58.63	$58.90	$58.05	$58.50	$58.50	1,109,665
2018-02-01	$58.97	$59.62	$58.79	$58.94	$58.94	1,392,401
2018-01-31	$58.99	$59.34	$58.51	$59.19	$59.19	724,075
2018-01-30	$58.90	$59.23	$58.53	$58.75	$58.75	621,553
2018-01-29	$59.57	$59.80	$58.98	$58.98	$58.98	582,716
2018-01-26	$60.00	$60.00	$59.38	$59.50	$59.50	494,816
2018-01-25	$59.73	$60.37	$59.27	$59.95	$59.95	607,888
2018-01-24	$59.40	$60.40	$58.92	$59.39	$59.39	1,437,624
2018-01-23	$58.33	$58.94	$57.87	$58.22	$58.22	1,142,782
2018-01-22	$59.45	$59.51	$57.70	$58.39	$58.39	1,684,653
2018-01-19	$58.87	$59.79	$58.87	$59.60	$59.60	520,893
2018-01-18	$58.90	$59.61	$58.52	$58.93	$58.93	584,058
2018-01-17	$59.18	$59.47	$58.65	$58.95	$58.95	790,521
2018-01-16	$60.47	$60.73	$59.07	$59.13	$59.13	839,783
2018-01-12	$60.71	$60.86	$59.68	$60.23	$60.23	575,700
2018-01-11	$59.94	$60.75	$59.48	$60.73	$60.73	776,641
2018-01-10	$60.36	$60.48	$59.75	$59.99	$59.99	566,732
2018-01-09	$61.09	$61.32	$60.35	$60.39	$60.39	625,378
2018-01-08	$61.24	$61.71	$60.97	$61.03	$61.03	705,336
2018-01-05	$60.23	$61.31	$60.01	$61.03	$61.03	1,132,856
2018-01-04	$59.80	$60.40	$59.80	$59.98	$59.98	760,843
2018-01-03	$59.51	$59.73	$58.95	$59.67	$59.67	577,604
2018-01-02	$59.06	$59.76	$58.87	$59.41	$59.41	746,879
2017-12-29	$58.82	$59.05	$58.58	$58.67	$58.67	539,309
2017-12-28	$58.78	$58.86	$58.34	$58.83	$58.83	384,614
2017-12-27	$58.43	$58.77	$58.29	$58.69	$58.69	389,617
2017-12-26	$59.12	$59.17	$58.28	$58.42	$58.42	616,495
2017-12-22	$59.23	$59.50	$58.85	$59.25	$59.25	343,545
2017-12-21	$59.17	$59.56	$58.88	$59.27	$59.27	563,331
2017-12-20	$59.62	$59.91	$59.11	$59.18	$59.18	645,384
2017-12-19	$59.64	$60.18	$59.17	$59.43	$59.43	843,568
2017-12-18	$59.90	$60.03	$59.25	$59.47	$59.47	722,407
2017-12-15	$58.61	$59.61	$58.39	$59.24	$59.24	997,067
2017-12-14	$59.55	$59.82	$58.27	$58.41	$58.41	1,217,644
2017-12-13	$59.77	$60.09	$59.21	$59.37	$59.37	949,553
2017-12-12	$60.36	$60.56	$59.44	$59.80	$59.80	673,958
2017-12-11	$60.14	$60.46	$60.11	$60.24	$60.24	526,937
2017-12-08	$60.28	$60.56	$59.73	$60.20	$60.20	692,188
2017-12-07	$60.20	$60.57	$60.06	$60.24	$60.24	555,896
2017-12-06	$60.72	$61.01	$60.18	$60.35	$60.35	538,960
2017-12-05	$60.70	$61.36	$60.52	$60.77	$60.77	826,611
2017-12-04	$60.50	$61.30	$60.37	$60.79	$60.79	1,013,139
2017-12-01	$59.69	$60.21	$59.00	$60.08	$60.08	931,925
2017-11-30	$59.59	$60.05	$59.23	$59.77	$59.77	707,626
2017-11-29	$59.45	$59.86	$59.13	$59.31	$59.31	795,847
2017-11-28	$59.62	$59.74	$59.10	$59.44	$59.44	1,423,525
2017-11-27	$59.40	$59.89	$59.20	$59.37	$59.37	1,062,819
2017-11-24	$59.80	$60.38	$59.32	$59.62	$59.62	293,637
2017-11-22	$59.96	$60.00	$59.38	$59.48	$59.48	880,832
2017-11-21	$59.62	$60.33	$59.51	$59.95	$59.95	1,318,038
2017-11-20	$59.65	$60.23	$59.07	$59.45	$59.45	1,402,785
2017-11-17	$59.87	$61.19	$59.21	$59.61	$59.61	1,324,478
2017-11-16	$61.00	$61.16	$58.95	$59.91	$59.91	2,606,742
2017-11-15	$58.16	$58.58	$57.71	$58.25	$58.25	1,524,265
2017-11-14	$58.29	$58.84	$58.26	$58.55	$58.55	1,093,308
2017-11-13	$57.41	$58.96	$57.36	$58.57	$58.57	1,149,635
2017-11-10	$58.03	$58.22	$57.39	$57.54	$57.54	702,604
2017-11-09	$58.14	$58.31	$57.65	$58.02	$58.02	824,327
2017-11-08	$58.09	$58.69	$57.91	$58.48	$58.48	859,474
2017-11-07	$58.50	$58.77	$57.89	$57.98	$57.98	820,515
2017-11-06	$59.10	$59.19	$58.58	$58.61	$58.61	539,319
2017-11-03	$58.53	$59.08	$58.31	$59.00	$59.00	514,248
2017-11-02	$59.33	$59.46	$58.25	$58.52	$58.52	903,985
2017-11-01	$59.69	$59.86	$59.13	$59.17	$59.17	962,090
2017-10-31	$59.92	$60.10	$59.44	$59.45	$59.45	846,514
2017-10-30	$60.26	$60.34	$59.69	$59.80	$59.80	505,217
2017-10-27	$60.60	$60.60	$59.39	$60.34	$60.34	698,824
2017-10-26	$60.05	$60.70	$59.74	$60.64	$60.64	594,141
2017-10-25	$59.70	$60.27	$59.67	$59.96	$59.96	769,906
2017-10-24	$59.88	$59.99	$59.52	$59.76	$59.76	855,193
2017-10-23	$60.00	$60.12	$59.49	$59.52	$59.52	572,617
2017-10-20	$59.40	$60.09	$59.36	$59.88	$59.88	351,067
2017-10-19	$59.39	$60.00	$58.98	$59.20	$59.20	751,367
2017-10-18	$59.21	$59.64	$59.11	$59.50	$59.50	893,325
2017-10-17	$59.04	$59.07	$58.79	$58.98	$58.98	691,666
2017-10-16	$58.91	$59.07	$58.72	$58.92	$58.92	976,980
2017-10-13	$58.85	$59.17	$58.59	$59.06	$59.06	870,249
2017-10-12	$59.14	$59.20	$58.61	$58.99	$58.99	348,907
2017-10-11	$59.23	$59.40	$58.74	$58.96	$58.96	610,368
2017-10-10	$59.49	$59.69	$58.95	$59.10	$59.10	880,005
2017-10-09	$59.37	$59.72	$59.07	$59.51	$59.51	695,050
2017-10-06	$58.83	$59.35	$58.59	$59.26	$59.26	1,010,219
2017-10-05	$58.65	$59.12	$58.50	$58.78	$58.78	741,554
2017-10-04	$57.84	$58.79	$57.83	$58.56	$58.56	1,193,910
2017-10-03	$57.41	$58.01	$57.41	$57.90	$57.90	895,564
2017-10-02	$56.65	$57.61	$56.42	$57.41	$57.41	1,187,540
2017-09-29	$56.24	$56.84	$56.24	$56.65	$56.65	724,356
2017-09-28	$55.67	$56.40	$55.44	$56.26	$56.26	526,988
2017-09-27	$55.85	$56.02	$55.23	$55.73	$55.73	938,440
2017-09-26	$56.04	$56.20	$55.59	$55.78	$55.78	899,115
2017-09-25	$55.88	$56.04	$55.25	$55.91	$55.91	673,367
2017-09-22	$55.98	$56.35	$55.60	$55.89	$55.89	1,057,637
2017-09-21	$56.05	$56.48	$55.76	$55.91	$55.91	1,090,699
2017-09-20	$55.55	$56.14	$55.45	$56.04	$56.04	1,086,096
2017-09-19	$55.97	$56.24	$55.07	$55.49	$55.49	899,561
2017-09-18	$56.76	$57.04	$55.72	$55.93	$55.93	1,021,698
2017-09-15	$56.70	$56.86	$56.36	$56.55	$56.55	895,362
2017-09-14	$56.48	$56.98	$56.39	$56.65	$56.65	667,907
2017-09-13	$56.71	$56.94	$56.14	$56.55	$56.55	584,806
2017-09-12	$57.19	$57.48	$56.75	$56.99	$56.99	721,021
2017-09-11	$56.67	$57.29	$56.39	$56.99	$56.99	1,167,695
2017-09-08	$56.37	$56.61	$56.16	$56.31	$56.31	880,145
2017-09-07	$56.05	$56.63	$55.19	$56.45	$56.45	1,084,817
2017-09-06	$56.06	$56.27	$54.89	$56.00	$56.00	1,551,160
2017-09-05	$56.72	$57.05	$56.16	$56.27	$56.27	762,955
2017-09-01	$56.38	$56.88	$56.29	$56.85	$56.85	1,310,082
2017-08-31	$56.44	$56.68	$56.10	$56.24	$56.24	952,801
2017-08-30	$55.58	$56.65	$55.54	$56.24	$56.24	836,803
2017-08-29	$55.51	$56.08	$55.14	$55.52	$55.52	1,196,096
2017-08-28	$57.03	$57.14	$55.67	$55.69	$55.69	873,724
2017-08-25	$56.81	$57.05	$56.51	$56.90	$56.90	685,370
2017-08-24	$57.34	$57.42	$56.54	$56.64	$56.64	388,596
2017-08-23	$57.50	$57.72	$57.06	$57.11	$57.11	430,500
2017-08-22	$57.01	$57.68	$56.70	$57.64	$57.64	549,309
2017-08-21	$57.78	$58.06	$56.83	$56.86	$56.86	560,380
2017-08-18	$57.78	$58.22	$57.57	$57.82	$57.82	937,545
2017-08-17	$58.29	$58.85	$58.20	$58.27	$58.27	696,999
2017-08-16	$58.16	$58.72	$58.07	$58.48	$58.48	363,085
2017-08-15	$58.26	$58.46	$57.87	$58.04	$58.04	430,731
2017-08-14	$57.95	$58.77	$57.79	$58.25	$58.25	763,943
2017-08-11	$57.04	$58.00	$57.04	$57.58	$57.58	894,497
2017-08-10	$56.73	$57.68	$56.72	$57.32	$57.32	1,078,574
2017-08-09	$56.72	$57.24	$56.72	$57.06	$57.06	819,841
2017-08-08	$57.41	$57.70	$56.96	$57.03	$57.03	803,105
2017-08-07	$57.60	$57.75	$57.30	$57.57	$57.57	792,722
2017-08-04	$57.93	$58.00	$57.28	$57.42	$57.42	1,078,897
2017-08-03	$57.14	$57.80	$55.60	$57.65	$57.65	1,616,565
2017-08-02	$56.32	$56.94	$56.05	$56.86	$56.86	1,703,052
2017-08-01	$56.33	$56.68	$56.23	$56.36	$56.36	898,958
2017-07-31	$56.19	$56.42	$55.74	$56.08	$56.08	828,603
2017-07-28	$56.76	$56.98	$55.77	$56.03	$56.03	516,226
2017-07-27	$56.76	$57.00	$56.28	$56.76	$56.76	837,031
2017-07-26	$57.00	$57.12	$56.64	$56.76	$56.76	552,154
2017-07-25	$57.23	$57.51	$56.72	$56.89	$56.89	754,247
2017-07-24	$57.19	$57.37	$56.61	$56.73	$56.73	737,108
2017-07-21	$57.34	$57.59	$57.00	$57.19	$57.19	701,714
2017-07-20	$58.19	$58.26	$56.96	$57.36	$57.36	769,444
2017-07-19	$57.96	$58.55	$57.70	$58.19	$58.19	1,046,439
2017-07-18	$57.55	$58.12	$57.38	$57.64	$57.64	1,135,590
2017-07-17	$57.57	$58.03	$56.85	$57.76	$57.76	1,056,349
2017-07-14	$57.64	$57.93	$57.44	$57.62	$57.62	1,214,308
2017-07-13	$58.38	$58.69	$57.80	$57.90	$57.90	545,109
2017-07-12	$58.35	$58.71	$58.04	$58.09	$58.09	1,094,170
2017-07-11	$58.22	$58.38	$58.07	$58.32	$58.32	837,973
2017-07-10	$57.81	$58.30	$57.53	$58.20	$58.20	1,126,106
2017-07-07	$57.10	$57.80	$57.00	$57.58	$57.58	762,447
2017-07-06	$56.31	$57.02	$56.14	$56.89	$56.89	927,132
2017-07-05	$56.85	$57.09	$56.26	$56.60	$56.60	975,948
2017-07-03	$57.14	$57.33	$56.69	$56.75	$56.75	541,653
2017-06-30	$56.65	$57.22	$56.61	$57.01	$57.01	716,761
2017-06-29	$58.04	$58.20	$56.53	$56.55	$56.55	884,356
2017-06-28	$58.00	$58.45	$57.78	$57.99	$57.99	714,639
2017-06-27	$58.07	$58.26	$57.53	$57.64	$57.64	719,168
2017-06-26	$57.79	$58.72	$57.41	$58.13	$58.13	989,787
2017-06-23	$57.45	$58.13	$57.02	$57.04	$57.04	1,530,521
2017-06-22	$57.81	$58.05	$57.14	$57.38	$57.38	867,109
2017-06-21	$58.14	$58.81	$57.65	$57.81	$57.81	963,848
2017-06-20	$57.70	$58.55	$57.53	$58.08	$58.08	1,048,664
2017-06-19	$58.12	$58.31	$57.42	$57.76	$57.76	1,065,652
2017-06-16	$57.80	$58.00	$57.62	$57.76	$57.76	617,926
2017-06-15	$57.61	$58.05	$57.29	$58.04	$58.04	647,726
2017-06-14	$58.43	$58.52	$57.78	$57.93	$57.93	700,621
2017-06-13	$57.84	$58.04	$57.40	$57.98	$57.98	1,199,216
2017-06-12	$57.93	$58.11	$56.97	$57.68	$57.68	734,186
2017-06-09	$58.00	$58.64	$57.50	$57.93	$57.93	578,086
2017-06-08	$58.45	$58.61	$57.76	$58.11	$58.11	600,812
2017-06-07	$57.91	$58.36	$57.80	$58.27	$58.27	720,359
2017-06-06	$57.85	$58.19	$57.62	$57.74	$57.74	660,410
2017-06-05	$58.74	$58.95	$57.99	$58.10	$58.10	567,405
2017-06-02	$58.25	$58.82	$58.11	$58.77	$58.77	700,851
2017-06-01	$58.11	$58.64	$57.89	$58.63	$58.63	998,756
2017-05-31	$57.92	$58.16	$57.57	$57.99	$57.99	702,609
2017-05-30	$58.39	$58.51	$57.87	$57.93	$57.93	746,160
2017-05-26	$58.03	$58.65	$57.55	$58.60	$58.60	1,618,078
2017-05-25	$57.00	$58.22	$56.92	$58.11	$58.11	995,430
2017-05-24	$56.56	$57.06	$56.03	$56.99	$56.99	592,018
2017-05-23	$56.91	$57.24	$56.34	$56.39	$56.39	653,566
2017-05-22	$56.25	$56.64	$56.06	$56.56	$56.56	1,133,604
2017-05-19	$56.23	$56.49	$55.77	$56.09	$56.09	1,309,204
2017-05-18	$55.68	$56.44	$55.38	$56.31	$56.31	1,317,769
2017-05-17	$55.84	$56.32	$55.34	$55.95	$55.95	984,803
2017-05-16	$56.06	$56.67	$55.81	$56.27	$56.27	878,673
2017-05-15	$55.95	$56.71	$55.93	$56.26	$56.26	916,784
2017-05-12	$56.36	$56.66	$56.06	$56.18	$56.18	1,178,573
2017-05-11	$56.67	$56.81	$56.26	$56.44	$56.44	979,152
2017-05-10	$56.08	$56.94	$56.06	$56.87	$56.87	1,213,457
2017-05-09	$55.51	$56.13	$55.25	$56.10	$56.10	1,656,480
2017-05-08	$55.72	$55.96	$55.01	$55.51	$55.51	1,191,274
2017-05-05	$55.82	$56.20	$55.62	$55.87	$55.87	1,198,237
2017-05-04	$54.63	$56.43	$54.52	$55.71	$55.71	2,330,986
2017-05-03	$51.47	$55.04	$51.47	$54.46	$54.46	4,315,800
2017-05-02	$50.10	$50.35	$49.91	$50.16	$50.16	1,797,373
2017-05-01	$50.07	$50.44	$50.05	$50.15	$50.15	875,274
2017-04-28	$50.47	$50.47	$49.45	$50.00	$50.00	1,471,570
2017-04-27	$50.13	$50.70	$49.43	$50.40	$50.40	1,960,384
2017-04-26	$49.92	$50.89	$49.78	$50.60	$50.60	1,642,101
2017-04-25	$49.89	$49.98	$49.45	$49.84	$49.84	1,299,358
2017-04-24	$49.78	$49.85	$49.41	$49.65	$49.65	1,256,236
2017-04-21	$48.87	$49.65	$48.73	$49.26	$49.26	1,567,618
2017-04-20	$48.96	$49.12	$48.61	$49.00	$49.00	1,414,114
2017-04-19	$49.20	$49.32	$48.63	$48.96	$48.96	1,017,370
2017-04-18	$48.73	$49.06	$48.50	$48.89	$48.89	1,131,554
2017-04-17	$49.32	$49.39	$48.73	$48.94	$48.94	1,967,955
2017-04-13	$48.58	$49.79	$48.54	$48.99	$48.99	2,145,783
2017-04-12	$47.99	$48.98	$47.99	$48.84	$48.84	2,128,607
2017-04-11	$48.02	$48.43	$47.92	$48.20	$48.20	1,015,794
2017-04-10	$47.86	$48.43	$47.81	$48.35	$48.35	716,230
2017-04-07	$47.61	$48.08	$47.49	$47.80	$47.80	816,309
2017-04-06	$47.55	$47.94	$47.30	$47.68	$47.68	849,767
2017-04-05	$47.62	$47.87	$47.24	$47.53	$47.53	1,453,439
2017-04-04	$48.04	$48.26	$47.44	$47.52	$47.52	964,320
2017-04-03	$48.49	$48.78	$47.83	$48.12	$48.12	653,945
2017-03-31	$48.34	$48.70	$47.77	$48.57	$48.57	846,181
2017-03-30	$48.03	$48.33	$47.80	$48.22	$48.22	887,665
2017-03-29	$47.83	$48.12	$47.61	$47.98	$47.98	526,324
2017-03-28	$47.36	$48.32	$47.32	$48.02	$48.02	841,877
2017-03-27	$47.76	$47.93	$47.19	$47.50	$47.50	830,839
2017-03-24	$48.50	$48.80	$47.81	$48.14	$48.14	488,787
2017-03-23	$48.19	$48.54	$48.08	$48.36	$48.36	597,169
2017-03-22	$48.42	$48.69	$48.00	$48.17	$48.17	815,102
2017-03-21	$49.88	$50.09	$48.17	$48.41	$48.41	1,544,591
2017-03-20	$50.18	$50.30	$49.45	$49.70	$49.70	1,056,987
2017-03-17	$50.27	$50.54	$49.77	$50.32	$50.32	1,005,597
2017-03-16	$50.74	$50.75	$50.08	$50.36	$50.36	658,852
2017-03-15	$50.26	$50.69	$50.09	$50.64	$50.64	1,053,132
2017-03-14	$49.97	$50.36	$49.84	$50.22	$50.22	700,536
2017-03-13	$50.00	$50.20	$49.87	$50.09	$50.09	419,638
2017-03-10	$49.61	$50.29	$49.48	$49.91	$49.91	804,043
2017-03-09	$49.88	$50.10	$49.37	$49.84	$49.84	1,166,199
2017-03-08	$49.48	$49.92	$48.90	$49.89	$49.89	1,100,224
2017-03-07	$50.31	$50.45	$49.21	$49.48	$49.48	1,123,038
2017-03-06	$50.80	$50.80	$49.62	$50.36	$50.36	880,151
2017-03-03	$50.71	$51.23	$50.50	$51.15	$51.15	802,345
2017-03-02	$51.12	$51.33	$50.45	$50.84	$50.84	877,258
2017-03-01	$50.85	$51.25	$50.57	$50.96	$50.96	921,535
2017-02-28	$49.90	$50.41	$49.63	$50.33	$50.33	886,973
2017-02-27	$49.87	$50.36	$49.79	$50.03	$50.03	802,851
2017-02-24	$50.24	$50.50	$49.60	$49.92	$49.92	668,161
2017-02-23	$50.59	$50.89	$50.43	$50.56	$50.56	940,097
2017-02-22	$50.47	$50.67	$50.24	$50.62	$50.62	704,273
2017-02-21	$50.61	$51.06	$50.44	$50.53	$50.53	925,864
2017-02-17	$50.31	$50.94	$49.84	$50.70	$50.70	1,773,124
2017-02-16	$49.78	$50.34	$49.68	$50.31	$50.31	1,327,062
2017-02-15	$49.26	$49.83	$49.07	$49.62	$49.62	1,063,720
2017-02-14	$49.05	$49.45	$48.85	$49.38	$49.38	871,562
2017-02-13	$49.25	$49.48	$49.04	$49.19	$49.19	1,292,153
2017-02-10	$49.14	$49.43	$48.98	$49.03	$49.03	1,997,046
2017-02-09	$49.22	$49.57	$48.64	$48.96	$48.96	1,386,107
2017-02-08	$49.34	$49.64	$49.07	$49.42	$49.42	1,682,033
2017-02-07	$49.29	$49.63	$49.10	$49.53	$49.53	1,448,277
2017-02-06	$50.12	$50.15	$49.29	$49.41	$49.41	2,250,866
2017-02-03	$50.80	$52.85	$49.09	$50.49	$50.49	3,724,733
2017-02-02	$51.33	$51.66	$50.45	$51.22	$51.22	1,965,823
2017-02-01	$51.16	$52.21	$50.92	$51.55	$51.55	1,456,256
2017-01-31	$50.82	$51.13	$50.18	$51.03	$51.03	1,477,165
2017-01-30	$51.34	$51.34	$49.83	$50.71	$50.71	1,490,176
2017-01-27	$51.50	$51.71	$51.18	$51.53	$51.53	2,381,479
2017-01-26	$52.39	$52.41	$51.45	$51.56	$51.56	1,270,171
2017-01-25	$52.73	$52.97	$52.02	$52.04	$52.04	1,233,836
2017-01-24	$51.81	$52.51	$51.52	$52.38	$52.38	803,189
2017-01-23	$51.30	$51.73	$51.00	$51.67	$51.67	831,491
2017-01-20	$50.75	$51.02	$50.48	$51.02	$51.02	1,288,628
2017-01-19	$51.75	$51.75	$50.61	$50.75	$50.75	1,073,776
2017-01-18	$50.89	$51.68	$50.74	$51.61	$51.61	1,207,626
2017-01-17	$50.63	$51.06	$50.18	$50.90	$50.90	943,110
2017-01-13	$50.50	$50.83	$49.93	$50.82	$50.82	892,859
2017-01-12	$50.59	$50.82	$49.94	$50.47	$50.47	745,705
2017-01-11	$50.65	$51.07	$50.32	$50.87	$50.87	1,290,308
2017-01-10	$50.36	$50.67	$49.69	$50.63	$50.63	873,588
2017-01-09	$50.02	$50.69	$49.69	$50.36	$50.36	760,718
2017-01-06	$49.91	$50.31	$49.62	$50.13	$50.13	469,554
2017-01-05	$50.20	$50.41	$49.51	$49.83	$49.83	727,746
2017-01-04	$49.18	$50.40	$49.18	$50.20	$50.20	1,209,284
2017-01-03	$48.95	$49.41	$48.56	$49.37	$49.37	1,412,734
2016-12-30	$49.49	$49.49	$48.57	$48.73	$48.73	1,052,194
2016-12-29	$49.78	$49.95	$48.99	$49.24	$49.24	827,936
2016-12-28	$50.49	$50.49	$49.55	$49.59	$49.59	698,546
2016-12-27	$50.36	$50.56	$49.95	$50.25	$50.25	660,461
2016-12-23	$50.12	$50.33	$49.96	$50.29	$50.29	296,584
2016-12-22	$50.62	$50.63	$49.77	$50.12	$50.12	608,642
2016-12-21	$50.74	$50.87	$50.51	$50.58	$50.58	640,096
2016-12-20	$51.50	$51.68	$50.52	$50.60	$50.60	1,263,952
2016-12-19	$51.16	$51.50	$50.88	$51.35	$51.35	691,769
2016-12-16	$51.00	$51.66	$50.97	$51.38	$51.38	2,282,288
2016-12-15	$50.55	$51.35	$50.25	$50.88	$50.88	1,071,643
2016-12-14	$50.82	$51.51	$50.50	$50.52	$50.52	1,362,814
2016-12-13	$51.14	$51.39	$50.68	$50.75	$50.75	1,450,587
2016-12-12	$50.60	$51.31	$50.21	$51.27	$51.27	1,141,695
2016-12-09	$50.21	$50.64	$50.11	$50.49	$50.49	576,373
2016-12-08	$49.93	$50.52	$49.88	$50.25	$50.25	1,547,987
2016-12-07	$49.68	$49.90	$49.49	$49.81	$49.81	1,457,704
2016-12-06	$48.57	$49.57	$48.55	$49.56	$49.56	1,165,787
2016-12-05	$47.96	$49.06	$47.96	$48.48	$48.48	1,283,868
2016-12-02	$48.20	$48.91	$48.09	$48.71	$48.71	1,147,386
2016-12-01	$49.97	$49.97	$47.64	$48.30	$48.30	2,850,375
2016-11-30	$50.45	$50.88	$49.57	$49.77	$49.77	2,895,445
2016-11-29	$47.44	$50.26	$47.39	$49.94	$49.94	6,873,530
2016-11-28	$46.17	$46.72	$45.93	$45.94	$45.94	2,145,457
2016-11-25	$46.41	$46.43	$45.87	$46.33	$46.33	535,400
2016-11-23	$46.24	$47.26	$46.04	$46.34	$46.34	1,267,072
2016-11-22	$46.05	$46.29	$45.73	$46.27	$46.27	1,174,099
2016-11-21	$45.66	$46.28	$45.66	$46.02	$46.02	1,042,305
2016-11-18	$46.41	$46.68	$45.47	$45.75	$45.75	1,149,907
2016-11-17	$46.19	$46.65	$45.95	$46.33	$46.33	1,529,889
2016-11-16	$45.53	$46.15	$45.52	$46.08	$46.08	1,496,545
2016-11-15	$45.08	$45.71	$44.25	$45.56	$45.56	1,767,018
2016-11-14	$45.16	$45.43	$44.67	$44.99	$44.99	1,341,071
2016-11-11	$44.17	$45.00	$43.94	$44.90	$44.90	986,351
2016-11-10	$45.83	$46.30	$44.26	$44.35	$44.35	1,645,109
2016-11-09	$44.76	$45.88	$44.48	$45.51	$45.51	1,230,852
2016-11-08	$43.90	$45.12	$43.76	$45.11	$45.11	1,728,316
2016-11-07	$43.91	$44.15	$43.65	$44.04	$44.04	1,408,651
2016-11-04	$43.53	$43.76	$43.19	$43.29	$43.29	1,244,986
2016-11-03	$43.56	$44.03	$43.40	$43.41	$43.41	1,168,439
2016-11-02	$43.74	$43.95	$43.46	$43.46	$43.46	916,333
2016-11-01	$43.82	$44.00	$43.10	$43.80	$43.80	1,436,687
2016-10-31	$43.79	$44.03	$43.38	$43.75	$43.75	999,192
2016-10-28	$43.53	$44.02	$43.39	$43.65	$43.65	876,055
2016-10-27	$43.07	$43.70	$42.74	$43.51	$43.51	2,545,674
2016-10-26	$44.95	$44.95	$43.21	$43.34	$43.34	2,988,738
2016-10-25	$46.16	$46.37	$44.97	$45.17	$45.17	1,894,484
2016-10-24	$45.61	$46.33	$45.59	$46.05	$46.05	1,719,289
2016-10-21	$45.09	$45.58	$44.78	$45.48	$45.48	1,262,954
2016-10-20	$45.33	$45.53	$44.96	$45.32	$45.32	1,657,899
2016-10-19	$45.06	$45.59	$44.89	$45.51	$45.51	1,377,564
2016-10-18	$45.14	$45.29	$44.75	$45.11	$45.11	1,105,058
2016-10-17	$44.67	$44.93	$44.48	$44.60	$44.60	908,130
2016-10-14	$44.25	$44.84	$44.08	$44.50	$44.50	1,207,689
2016-10-13	$43.92	$44.61	$43.27	$43.86	$43.86	1,807,985
2016-10-12	$43.22	$44.27	$43.16	$44.12	$44.12	1,800,227
2016-10-11	$43.48	$43.65	$42.79	$43.22	$43.22	936,904
2016-10-10	$43.46	$43.85	$43.32	$43.52	$43.52	986,068
2016-10-07	$43.66	$43.71	$43.10	$43.21	$43.21	1,366,925
2016-10-06	$43.37	$43.75	$43.27	$43.59	$43.59	834,442
2016-10-05	$42.96	$43.63	$42.88	$43.44	$43.44	1,710,885
2016-10-04	$43.21	$43.53	$42.46	$42.81	$42.81	1,311,602
2016-10-03	$43.53	$43.65	$42.63	$43.26	$43.26	2,087,220
2016-09-30	$44.45	$44.56	$43.47	$43.85	$43.85	2,363,505
2016-09-29	$45.58	$45.61	$44.21	$44.25	$44.25	3,369,949
2016-09-28	$45.85	$45.96	$45.46	$45.52	$45.52	1,489,138
2016-09-27	$45.64	$46.12	$45.43	$45.68	$45.68	1,951,446
2016-09-26	$45.67	$45.89	$45.38	$45.50	$45.50	1,326,974
2016-09-23	$45.50	$45.93	$45.00	$45.81	$45.81	1,139,112
2016-09-22	$45.74	$46.19	$45.55	$45.62	$45.62	1,251,798
2016-09-21	$44.91	$45.92	$44.91	$45.60	$45.60	2,127,451
2016-09-20	$44.87	$45.06	$44.36	$44.80	$44.80	921,177
2016-09-19	$44.44	$45.05	$44.41	$44.66	$44.66	789,429
2016-09-16	$44.11	$44.47	$43.96	$44.28	$44.28	1,964,633
2016-09-15	$43.40	$44.56	$43.40	$44.45	$44.45	958,640
2016-09-14	$43.83	$44.00	$43.20	$43.55	$43.55	1,739,393
2016-09-13	$43.75	$44.60	$43.42	$43.75	$43.75	1,669,303
2016-09-12	$42.95	$43.93	$42.71	$43.82	$43.82	1,958,264
2016-09-09	$44.35	$44.49	$43.24	$43.26	$43.26	1,755,282
2016-09-08	$45.52	$45.67	$44.69	$44.69	$44.69	872,883
2016-09-07	$45.45	$45.74	$45.02	$45.65	$45.65	1,611,904
2016-09-06	$46.19	$46.26	$45.18	$45.62	$45.62	747,343
2016-09-02	$45.73	$46.03	$45.42	$45.97	$45.97	994,123
2016-09-01	$45.50	$45.55	$45.15	$45.49	$45.49	934,768
2016-08-31	$45.19	$45.45	$45.02	$45.39	$45.39	1,359,857
2016-08-30	$45.03	$45.53	$45.03	$45.33	$45.33	926,080
2016-08-29	$44.78	$45.49	$44.78	$45.03	$45.03	1,131,704
2016-08-26	$45.75	$45.92	$44.81	$44.92	$44.92	2,145,750
2016-08-25	$43.74	$45.87	$43.16	$45.39	$45.39	5,157,702
2016-08-24	$44.06	$44.06	$43.18	$43.28	$43.28	1,324,145
2016-08-23	$44.18	$44.19	$43.74	$43.98	$43.98	1,638,439
2016-08-22	$43.56	$44.01	$43.36	$43.94	$43.94	996,849
2016-08-19	$43.35	$43.71	$43.28	$43.61	$43.61	1,013,497
2016-08-18	$43.00	$43.53	$42.58	$43.41	$43.41	1,699,468
2016-08-17	$42.93	$43.14	$42.77	$42.98	$42.98	817,570
2016-08-16	$43.48	$43.63	$42.84	$42.88	$42.88	1,137,993
2016-08-15	$42.83	$43.67	$42.83	$43.50	$43.50	1,583,850
2016-08-12	$42.88	$42.90	$42.39	$42.76	$42.76	1,045,258
2016-08-11	$42.71	$43.00	$41.90	$42.57	$42.57	1,915,073
2016-08-10	$41.05	$42.70	$41.05	$42.70	$42.70	2,400,727
2016-08-09	$41.50	$41.82	$39.45	$40.81	$40.81	4,172,952
2016-08-08	$41.31	$41.66	$40.93	$41.56	$41.56	1,997,601
2016-08-05	$41.82	$41.84	$41.09	$41.21	$41.21	1,410,974
2016-08-04	$41.13	$41.82	$40.90	$41.37	$41.37	1,442,901
2016-08-03	$41.24	$41.24	$40.10	$40.77	$40.77	1,492,218
2016-08-02	$41.15	$41.95	$40.91	$41.24	$41.24	1,290,536
2016-08-01	$41.01	$41.35	$40.31	$40.99	$40.99	1,223,966
2016-07-29	$41.19	$41.23	$40.82	$41.00	$41.00	722,876
2016-07-28	$41.27	$41.51	$40.95	$41.27	$41.27	832,473
2016-07-27	$41.50	$41.64	$41.04	$41.40	$41.40	766,484
2016-07-26	$40.78	$41.55	$40.78	$41.40	$41.40	2,123,489
2016-07-25	$40.03	$40.82	$40.02	$40.72	$40.72	828,418
2016-07-22	$40.00	$40.32	$39.85	$40.14	$40.14	481,141
2016-07-21	$40.39	$40.54	$39.90	$39.99	$39.99	896,115
2016-07-20	$40.01	$40.42	$39.62	$40.32	$40.32	613,114
2016-07-19	$39.91	$40.10	$39.75	$39.86	$39.86	786,606
2016-07-18	$39.94	$40.05	$39.64	$39.97	$39.97	1,081,953
2016-07-15	$40.13	$40.37	$39.89	$39.90	$39.90	817,946
2016-07-14	$40.40	$40.52	$39.92	$40.00	$40.00	831,182
2016-07-13	$40.75	$40.75	$40.09	$40.25	$40.25	1,602,016
2016-07-12	$40.42	$40.79	$40.22	$40.54	$40.54	1,050,378
2016-07-11	$40.42	$40.72	$39.81	$40.17	$40.17	1,722,136
2016-07-08	$39.72	$40.46	$39.65	$40.28	$40.28	1,789,030
2016-07-07	$39.02	$39.58	$39.00	$39.15	$39.15	1,298,478
2016-07-06	$38.52	$38.85	$38.19	$38.80	$38.80	1,111,117
2016-07-05	$38.82	$39.09	$38.31	$38.57	$38.57	554,464
2016-07-01	$38.75	$39.34	$38.54	$39.19	$39.19	1,472,907
2016-06-30	$38.00	$38.87	$37.86	$38.85	$38.85	1,432,410
2016-06-29	$37.31	$37.95	$37.22	$37.73	$37.73	1,400,910
2016-06-28	$35.94	$36.75	$35.87	$36.75	$36.75	1,188,909
2016-06-27	$35.74	$36.51	$34.98	$35.60	$35.60	2,594,430
2016-06-24	$36.35	$37.72	$36.28	$36.89	$36.89	11,644,530
2016-06-23	$38.19	$38.59	$37.94	$38.26	$38.26	1,232,169
2016-06-22	$37.20	$37.89	$37.15	$37.71	$37.71	1,247,550
2016-06-21	$37.30	$37.40	$36.96	$37.20	$37.20	910,768
2016-06-20	$37.26	$37.87	$37.07	$37.19	$37.19	1,458,946
2016-06-17	$37.51	$37.59	$36.77	$36.93	$36.93	1,569,237
2016-06-16	$37.24	$37.46	$36.78	$37.42	$37.42	1,252,781
2016-06-15	$37.52	$38.09	$37.11	$37.48	$37.48	949,895
2016-06-14	$37.04	$37.13	$36.67	$37.00	$37.00	1,477,538
2016-06-13	$37.90	$38.09	$37.20	$37.27	$37.27	1,166,333
2016-06-10	$38.27	$38.37	$37.83	$38.18	$38.18	1,501,795
2016-06-09	$39.06	$39.06	$38.59	$38.59	$38.59	1,253,991
2016-06-08	$39.53	$39.53	$38.70	$39.15	$39.15	1,326,574
2016-06-07	$39.25	$39.82	$39.03	$39.59	$39.59	866,417
2016-06-06	$39.55	$39.65	$39.20	$39.26	$39.26	753,121
2016-06-03	$39.81	$39.81	$39.26	$39.59	$39.59	996,664
2016-06-02	$39.63	$40.00	$39.46	$40.00	$40.00	890,694
2016-06-01	$38.89	$39.60	$38.59	$39.56	$39.56	878,270
2016-05-31	$39.24	$39.46	$38.76	$39.17	$39.17	818,610
2016-05-27	$38.99	$39.47	$38.99	$39.27	$39.27	595,130
2016-05-26	$39.02	$39.14	$38.40	$38.92	$38.92	1,118,413
2016-05-25	$39.20	$39.35	$38.86	$39.09	$39.09	867,059
2016-05-24	$38.43	$39.20	$38.23	$39.12	$39.12	1,350,421
2016-05-23	$38.13	$38.65	$37.94	$38.26	$38.26	1,159,365
2016-05-20	$38.23	$38.32	$37.87	$38.15	$38.15	811,496
2016-05-19	$38.00	$38.46	$37.41	$37.98	$37.98	927,609
2016-05-18	$38.19	$38.72	$38.02	$38.34	$38.34	1,047,470
2016-05-17	$38.75	$38.89	$37.92	$38.25	$38.25	1,267,048
2016-05-16	$38.56	$39.15	$38.45	$38.78	$38.78	1,930,058
2016-05-13	$38.06	$38.82	$38.00	$38.52	$38.52	1,888,134
2016-05-12	$38.72	$39.40	$38.17	$38.26	$38.26	1,727,247
2016-05-11	$37.39	$38.74	$37.37	$37.95	$37.95	2,362,382
2016-05-10	$36.90	$38.00	$36.37	$37.09	$37.09	2,607,169
2016-05-09	$36.14	$37.00	$35.97	$36.37	$36.37	2,289,962
2016-05-06	$35.81	$36.33	$35.62	$36.26	$36.26	2,176,417
2016-05-05	$35.87	$36.31	$35.65	$35.87	$35.87	1,634,097
2016-05-04	$35.68	$36.38	$35.59	$35.80	$35.80	1,560,294
2016-05-03	$36.57	$36.57	$35.75	$36.00	$36.00	1,133,837
2016-05-02	$36.02	$36.82	$35.74	$36.77	$36.77	1,501,128
2016-04-29	$35.95	$36.12	$35.53	$36.02	$36.02	1,395,783
2016-04-28	$36.75	$36.78	$35.71	$36.19	$36.19	2,323,612
2016-04-27	$36.60	$37.30	$36.37	$37.23	$37.23	1,970,774
2016-04-26	$35.70	$36.66	$35.48	$36.57	$36.57	1,372,465
2016-04-25	$36.03	$36.11	$35.22	$35.51	$35.51	932,933
2016-04-22	$35.35	$36.46	$35.13	$36.22	$36.22	1,436,728
2016-04-21	$36.09	$36.31	$35.11	$35.12	$35.12	1,688,748
2016-04-20	$36.38	$36.45	$35.84	$36.15	$36.15	883,476
2016-04-19	$36.50	$36.93	$36.09	$36.26	$36.26	955,440
2016-04-18	$35.50	$36.74	$35.50	$36.51	$36.51	1,188,301
2016-04-15	$35.44	$35.76	$35.29	$35.70	$35.70	721,788
2016-04-14	$35.70	$35.81	$35.28	$35.43	$35.43	760,070
2016-04-13	$35.72	$35.98	$35.04	$35.80	$35.80	1,643,343
2016-04-12	$35.40	$35.91	$35.17	$35.61	$35.61	1,040,557
2016-04-11	$35.58	$35.63	$35.07	$35.38	$35.38	837,560
2016-04-08	$35.54	$35.80	$35.14	$35.37	$35.37	837,852
2016-04-07	$35.65	$35.86	$35.09	$35.30	$35.30	898,199
2016-04-06	$35.41	$36.03	$35.18	$35.96	$35.96	856,239
2016-04-05	$35.97	$36.03	$34.96	$35.31	$35.31	1,174,109
2016-04-04	$36.48	$36.72	$35.97	$36.29	$36.29	1,203,850
2016-04-01	$35.84	$36.66	$35.55	$36.53	$36.53	1,586,751
2016-03-31	$36.43	$36.49	$35.95	$36.15	$36.15	1,405,068
2016-03-30	$36.00	$36.42	$35.52	$36.35	$36.35	1,364,375
2016-03-29	$34.93	$35.85	$34.84	$35.83	$35.83	926,113
2016-03-28	$34.67	$35.21	$34.48	$35.01	$35.01	845,224
2016-03-24	$34.60	$34.69	$34.12	$34.45	$34.45	1,286,101
2016-03-23	$34.88	$35.66	$34.72	$34.87	$34.87	2,193,005
2016-03-22	$34.34	$35.61	$34.34	$35.51	$35.51	2,021,691
2016-03-21	$34.83	$35.15	$34.35	$34.74	$34.74	1,406,475
2016-03-18	$35.41	$35.49	$34.71	$35.05	$35.05	3,067,356
2016-03-17	$33.60	$35.51	$33.60	$35.22	$35.22	4,819,919
2016-03-16	$31.88	$33.51	$31.78	$33.50	$33.50	2,831,731
2016-03-15	$30.53	$32.25	$30.53	$32.10	$32.10	2,885,504
2016-03-14	$31.16	$31.34	$30.84	$30.90	$30.90	755,643
2016-03-11	$30.57	$31.27	$30.55	$31.25	$31.25	1,422,684
2016-03-10	$30.24	$30.65	$30.22	$30.36	$30.36	1,476,210
2016-03-09	$30.57	$30.75	$29.91	$30.15	$30.15	2,028,897
2016-03-08	$30.60	$31.01	$30.18	$30.35	$30.35	1,523,228
2016-03-07	$30.80	$31.20	$30.55	$30.96	$30.96	2,110,274
2016-03-04	$31.68	$31.78	$30.71	$30.86	$30.86	2,016,593
2016-03-03	$31.82	$31.82	$30.84	$31.65	$31.65	1,647,928
2016-03-02	$32.01	$32.14	$31.18	$31.87	$31.87	2,131,461
2016-03-01	$31.22	$32.16	$30.69	$32.14	$32.14	2,650,457
2016-02-29	$30.55	$31.19	$30.46	$31.13	$31.13	1,394,470
2016-02-26	$30.86	$31.00	$30.02	$30.56	$30.56	1,134,643
2016-02-25	$30.15	$30.65	$29.65	$30.61	$30.61	1,865,067
2016-02-24	$28.98	$30.11	$28.56	$30.03	$30.03	3,160,218
2016-02-23	$30.03	$30.31	$28.97	$29.33	$29.33	1,767,492
2016-02-22	$29.93	$30.48	$29.58	$30.24	$30.24	2,060,699
2016-02-19	$28.41	$29.82	$28.22	$29.59	$29.59	2,777,620
2016-02-18	$29.17	$29.21	$28.38	$28.42	$28.42	2,433,198
2016-02-17	$29.34	$29.74	$29.13	$29.27	$29.27	2,707,696
2016-02-16	$29.84	$29.98	$28.31	$29.35	$29.35	2,696,094
2016-02-12	$30.60	$30.71	$29.41	$29.59	$29.59	3,520,777
2016-02-11	$30.14	$30.99	$29.48	$30.15	$30.15	3,862,422
2016-02-10	$30.83	$32.70	$29.51	$31.39	$31.39	4,839,259
2016-02-09	$28.16	$30.34	$27.97	$29.96	$29.96	2,747,162
2016-02-08	$29.30	$29.30	$27.79	$28.49	$28.49	2,852,096
2016-02-05	$30.46	$30.81	$29.52	$29.64	$29.64	1,595,534
2016-02-04	$30.77	$31.59	$30.27	$30.52	$30.52	2,288,881
2016-02-03	$31.12	$31.36	$30.05	$30.67	$30.67	687,712
2016-02-02	$30.89	$30.96	$30.25	$30.78	$30.78	825,072
2016-02-01	$30.95	$31.62	$30.58	$31.27	$31.27	1,376,318
2016-01-29	$30.02	$31.11	$29.95	$31.10	$31.10	1,416,938
2016-01-28	$30.40	$30.47	$29.43	$29.81	$29.81	1,359,400
2016-01-27	$30.00	$30.73	$29.95	$30.23	$30.23	1,636,031
2016-01-26	$29.71	$30.26	$29.54	$29.95	$29.95	1,412,460
2016-01-25	$30.35	$30.67	$29.49	$29.62	$29.62	1,744,842
2016-01-22	$30.20	$30.81	$29.77	$30.73	$30.73	2,256,885
2016-01-21	$30.90	$31.25	$29.75	$29.75	$29.75	3,009,167
2016-01-20	$30.51	$31.25	$29.06	$30.89	$30.89	1,767,522
2016-01-19	$31.63	$31.86	$30.63	$31.05	$31.05	1,295,863
2016-01-15	$31.38	$31.97	$30.80	$31.41	$31.41	1,484,562
2016-01-14	$31.79	$32.40	$31.34	$32.36	$32.36	1,379,008
2016-01-13	$33.18	$33.28	$31.48	$31.82	$31.82	1,778,672
2016-01-12	$32.50	$33.16	$31.99	$33.03	$33.03	1,748,515
2016-01-11	$32.82	$33.05	$31.70	$32.22	$32.22	1,591,134
2016-01-08	$33.24	$33.71	$32.71	$32.86	$32.86	1,694,714
2016-01-07	$33.64	$34.02	$33.16	$33.28	$33.28	1,349,102
2016-01-06	$34.40	$35.21	$34.02	$34.11	$34.11	1,934,081
2016-01-05	$34.77	$34.99	$34.34	$34.95	$34.95	1,210,065
2016-01-04	$35.52	$35.53	$34.22	$34.62	$34.62	1,778,957
2015-12-31	$35.68	$36.66	$35.47	$36.18	$36.18	1,095,205
2015-12-30	$35.79	$36.19	$35.75	$35.76	$35.76	693,956
2015-12-29	$35.63	$35.90	$35.53	$35.86	$35.86	502,149
2015-12-28	$35.36	$35.56	$35.04	$35.47	$35.47	475,234
2015-12-24	$35.38	$35.77	$35.13	$35.57	$35.57	298,553
2015-12-23	$35.32	$35.53	$34.96	$35.48	$35.48	956,374
2015-12-22	$34.93	$35.13	$34.41	$35.01	$35.01	764,450
2015-12-21	$34.93	$35.13	$34.40	$34.88	$34.88	1,048,139
2015-12-18	$34.98	$35.20	$34.69	$34.75	$34.75	1,288,717
2015-12-17	$35.88	$35.88	$35.06	$35.21	$35.21	568,664
2015-12-16	$35.60	$36.08	$35.20	$35.74	$35.74	1,213,084
2015-12-15	$35.59	$35.67	$34.94	$35.39	$35.39	1,639,602
2015-12-14	$35.96	$36.19	$35.11	$35.20	$35.20	1,267,139
2015-12-11	$36.18	$36.68	$36.00	$36.02	$36.02	1,117,781
2015-12-10	$36.87	$37.05	$36.44	$36.51	$36.51	1,050,113
2015-12-09	$37.30	$37.59	$36.62	$36.71	$36.71	995,858
2015-12-08	$36.50	$37.53	$36.31	$37.46	$37.46	1,692,287
2015-12-07	$37.04	$37.13	$36.51	$36.75	$36.75	1,184,453
2015-12-04	$36.48	$37.33	$36.43	$37.21	$37.21	1,961,414
2015-12-03	$36.54	$36.74	$35.95	$36.28	$36.28	1,796,712
2015-12-02	$36.85	$36.92	$36.26	$36.33	$36.33	834,614
2015-12-01	$36.63	$36.93	$36.30	$36.85	$36.85	978,289
2015-11-30	$36.48	$36.74	$36.25	$36.36	$36.36	1,004,796
2015-11-27	$36.35	$36.78	$36.14	$36.52	$36.52	966,713
2015-11-25	$36.50	$36.89	$36.32	$36.39	$36.39	938,845
2015-11-24	$36.42	$36.65	$36.13	$36.42	$36.42	1,372,287
2015-11-23	$36.66	$37.07	$36.46	$36.62	$36.62	836,747
2015-11-20	$37.02	$37.24	$36.50	$36.54	$36.54	1,191,405
2015-11-19	$36.15	$36.94	$36.08	$36.83	$36.83	1,138,191
2015-11-18	$35.79	$36.43	$35.79	$36.22	$36.22	2,167,824
2015-11-17	$36.14	$36.32	$35.52	$35.99	$35.99	2,222,192
2015-11-16	$35.00	$36.04	$34.93	$35.48	$35.48	2,837,460
2015-11-13	$33.90	$35.28	$33.68	$34.94	$34.94	5,124,689
2015-11-12	$33.37	$33.41	$32.59	$32.80	$32.80	2,505,482
2015-11-11	$33.14	$34.07	$32.96	$33.70	$33.70	1,586,577
2015-11-10	$32.62	$33.26	$32.27	$32.99	$32.99	2,042,581
2015-11-09	$32.81	$32.91	$32.20	$32.67	$32.67	1,647,567
2015-11-06	$32.72	$33.18	$32.40	$32.85	$32.85	1,107,392
2015-11-05	$32.50	$32.98	$32.10	$32.90	$32.90	1,210,548
2015-11-04	$32.03	$32.54	$31.91	$32.46	$32.46	1,228,667
2015-11-03	$33.46	$33.63	$31.98	$32.04	$32.04	2,430,152
2015-11-02	$33.58	$33.94	$33.12	$33.59	$33.59	1,051,305
2015-10-30	$33.22	$33.97	$32.99	$33.50	$33.50	898,839
2015-10-29	$33.30	$33.51	$33.10	$33.28	$33.28	625,114
2015-10-28	$32.98	$33.61	$32.66	$33.46	$33.46	1,067,571
2015-10-27	$33.31	$33.53	$32.53	$32.90	$32.90	1,016,725
2015-10-26	$33.80	$33.98	$33.43	$33.45	$33.45	635,783
2015-10-23	$33.75	$34.21	$33.39	$33.80	$33.80	871,682
2015-10-22	$33.65	$34.05	$33.33	$33.53	$33.53	1,364,131
2015-10-21	$34.28	$34.41	$33.11	$33.35	$33.35	1,200,779
2015-10-20	$33.64	$34.41	$33.57	$34.15	$34.15	1,245,055
2015-10-19	$33.64	$33.89	$33.21	$33.67	$33.67	861,738
2015-10-16	$34.40	$34.50	$33.43	$33.73	$33.73	1,417,312
2015-10-15	$33.72	$34.43	$33.54	$34.43	$34.43	1,788,838
2015-10-14	$32.75	$33.91	$32.41	$33.66	$33.66	2,566,309
2015-10-13	$32.38	$32.71	$32.18	$32.53	$32.53	1,145,596
2015-10-12	$32.37	$32.78	$32.20	$32.59	$32.59	1,071,146
2015-10-09	$32.99	$33.16	$32.39	$32.43	$32.43	1,259,641
2015-10-08	$32.18	$33.01	$32.08	$32.87	$32.87	1,389,777
2015-10-07	$31.52	$32.24	$31.29	$32.23	$32.23	1,625,533
2015-10-06	$32.48	$32.55	$31.09	$31.18	$31.18	2,130,378
2015-10-05	$32.26	$32.54	$31.69	$32.41	$32.41	1,351,222
2015-10-02	$30.90	$32.05	$30.31	$32.05	$32.05	1,606,123
2015-10-01	$30.32	$31.35	$30.16	$31.29	$31.29	1,928,138
2015-09-30	$29.13	$30.18	$29.13	$30.07	$30.07	2,318,775
2015-09-29	$29.05	$29.05	$28.41	$28.77	$28.77	1,932,825
2015-09-28	$30.31	$30.32	$28.65	$29.07	$29.07	2,736,878
2015-09-25	$31.10	$31.14	$30.11	$30.29	$30.29	1,018,557
2015-09-24	$30.35	$30.85	$30.15	$30.75	$30.75	1,332,404
2015-09-23	$31.60	$31.62	$30.40	$30.59	$30.59	1,642,301
2015-09-22	$31.98	$32.09	$31.38	$31.62	$31.62	1,738,161
2015-09-21	$32.24	$32.79	$32.03	$32.37	$32.37	1,633,360
2015-09-18	$31.34	$32.10	$31.07	$32.07	$32.07	2,281,198
2015-09-17	$31.67	$32.27	$31.29	$31.71	$31.71	1,628,496
2015-09-16	$30.77	$31.67	$30.65	$31.61	$31.61	1,096,932
2015-09-15	$30.36	$31.00	$30.17	$30.89	$30.89	1,276,355
2015-09-14	$30.55	$30.56	$30.13	$30.29	$30.29	749,091
2015-09-11	$30.59	$30.64	$30.26	$30.53	$30.53	1,144,605
2015-09-10	$30.54	$31.12	$30.45	$30.78	$30.78	1,544,800
2015-09-09	$31.22	$31.40	$30.51	$30.59	$30.59	1,367,201
2015-09-08	$30.18	$30.97	$29.99	$30.92	$30.92	1,513,671
2015-09-04	$29.53	$30.10	$29.45	$29.82	$29.82	1,620,865
2015-09-03	$29.34	$30.07	$29.34	$29.95	$29.95	1,793,052
2015-09-02	$29.32	$29.46	$28.62	$29.25	$29.25	1,407,863
2015-09-01	$28.97	$29.40	$28.62	$28.73	$28.73	1,689,099
2015-08-31	$30.11	$30.52	$29.52	$29.60	$29.60	1,248,544
2015-08-28	$30.15	$30.37	$29.68	$30.34	$30.34	1,255,140
2015-08-27	$29.59	$30.29	$29.34	$30.26	$30.26	1,562,151
2015-08-26	$29.39	$29.46	$28.45	$29.21	$29.21	2,301,434

Berry Global Group Inc (BERY) News Headlines

Citi Eyes $2 Billion Debt Package for Berry, Glatfelter Deal

None

bloomberg.com April 24, 2024

Recent Berry Global Group Inc (BERY) News

Similar Companies to Berry Global Group Inc (BERY) in the Packaging & Containers Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
International Paper Company	IP	Packaging & Containers	Consumer Cyclical	52,000
Amcor Plc	AMCR	Packaging & Containers	Consumer Cyclical	45,000
Crown Holdings Inc	CCK	Packaging & Containers	Consumer Cyclical	40,000
Ardagh Group S.A. - Class A	ARD	Packaging & Containers	Consumer Cyclical	23,000
O-I Glass Inc	OI	Packaging & Containers	Consumer Cyclical	22,500
Graphic Packaging Holding Company	GPK	Packaging & Containers	Consumer Cyclical	19,000
Sonoco Products Company	SON	Packaging & Containers	Consumer Cyclical	19,000
Greif Inc - Class A	GEF	Packaging & Containers	Consumer Cyclical	18,000
Ball Corp	BLL	Packaging & Containers	Consumer Cyclical	17,000
Sealed Air Corp	SEE	Packaging & Containers	Consumer Cyclical	16,000

Berry Global Group Inc (BERY) Exchange: NYSE