Brown-Forman Corp - Class A (BF-A) Stock

Data as of May 2, 2024

$50.29 ($-0.46) -0.91%

Brown-Forman Corp - Class A - Daily Information

Click for more stock information on Brown-Forman Corp - Class A.

Daily Information	Data
Date	May 2, 2024
Open	$50.75
Previous Close	$50.29
High	$50.75
Low	$49.86
Adjusted Open	$50.75
Previous Adjusted Close	$50.29
Adjusted High	$50.75
Adjusted Low	$49.86

About Brown-Forman Corp - Class A (BF-A)

Brown Forman Corporation is an American alcohol manufacturer of premium beverages worldwide. Founded in 1870, the company sells more than 30 brands of wine, spirits, and ready-to-drink cocktails across 135 countries. The company has grown organically and through acquisitions, including the acquisition of Slane Irish Whiskey in 2019. Today, they employ over 6,000 people in cities across the US and in countries worldwide.

Invest in Brown-Forman Corp - Class A (BF-A)

Join over 15 million registered users who invest on eToro.

Built to help smart investors invest smarter.

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

Historical Stock Data for Brown-Forman Corp - Class A (BF-A)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$50.75	$50.75	$49.86	$50.29	$50.29	87,215
2024-04-23	$50.67	$50.84	$50.40	$50.75	$50.75	45,660
2024-04-22	$50.75	$50.75	$50.18	$50.51	$50.51	36,434
2024-04-19	$50.46	$50.79	$50.42	$50.43	$50.43	33,732
2024-04-18	$50.85	$50.85	$50.15	$50.30	$50.30	35,317
2024-04-17	$50.36	$50.57	$50.17	$50.44	$50.44	33,891
2024-04-16	$50.63	$50.63	$49.82	$49.91	$49.91	37,928
2024-04-15	$51.21	$51.23	$50.47	$50.60	$50.60	52,200
2024-04-12	$51.57	$51.57	$50.57	$50.78	$50.78	57,356
2024-04-11	$51.50	$52.10	$51.47	$51.74	$51.74	44,303
2024-04-10	$52.00	$52.00	$51.19	$51.43	$51.43	35,381
2024-04-09	$52.41	$52.61	$52.13	$52.31	$52.31	33,637
2024-04-08	$52.24	$52.76	$52.13	$52.14	$52.14	64,521
2024-04-05	$52.41	$52.60	$52.10	$52.45	$52.45	40,187
2024-04-04	$53.23	$53.39	$52.63	$52.82	$52.82	42,197
2024-04-03	$52.25	$53.06	$52.10	$52.87	$52.87	54,249
2024-04-02	$52.28	$52.64	$51.80	$52.20	$52.20	60,260
2024-04-01	$53.35	$53.35	$52.32	$52.36	$52.36	62,051
2024-03-28	$52.97	$53.45	$52.74	$52.95	$52.95	35,711
2024-03-27	$52.44	$53.12	$52.38	$53.07	$53.07	34,988
2024-03-26	$52.21	$52.30	$51.77	$52.08	$52.08	40,217
2024-03-25	$51.85	$52.17	$51.52	$51.91	$51.91	60,417
2024-03-22	$52.90	$52.97	$51.98	$51.99	$51.99	76,754
2024-03-21	$53.81	$54.00	$52.85	$52.87	$52.87	64,084
2024-03-20	$53.71	$53.89	$53.21	$53.62	$53.62	95,742
2024-03-19	$53.74	$54.00	$53.07	$53.53	$53.53	74,558
2024-03-18	$55.10	$55.10	$53.65	$53.70	$53.70	98,283
2024-03-15	$54.96	$55.40	$54.36	$55.03	$55.03	108,024
2024-03-14	$56.04	$56.04	$54.50	$54.60	$54.60	107,540
2024-03-13	$55.51	$55.99	$55.46	$55.76	$55.76	69,596
2024-03-12	$56.46	$56.46	$55.37	$55.70	$55.70	52,013
2024-03-11	$55.82	$56.36	$55.61	$56.17	$56.17	65,367
2024-03-08	$55.90	$55.97	$55.21	$55.60	$55.60	60,911
2024-03-07	$57.06	$57.06	$55.05	$55.56	$55.56	68,200
2024-03-06	$56.64	$56.81	$54.96	$56.68	$56.46	69,257
2024-03-05	$60.16	$61.32	$60.16	$61.10	$60.86	67,595
2024-03-04	$60.36	$60.95	$60.35	$60.55	$60.31	25,051
2024-03-01	$60.41	$61.08	$59.68	$60.68	$60.44	32,331
2024-02-29	$59.36	$60.15	$59.15	$59.94	$59.71	67,435
2024-02-28	$58.46	$59.79	$58.46	$59.51	$59.28	44,688
2024-02-27	$58.43	$58.90	$58.30	$58.87	$58.64	19,714
2024-02-26	$58.98	$58.98	$57.67	$58.23	$58.00	50,707
2024-02-23	$58.69	$59.29	$58.66	$58.79	$58.56	41,470
2024-02-22	$59.35	$59.61	$58.86	$58.88	$58.65	28,599
2024-02-21	$60.03	$60.16	$59.55	$59.94	$59.71	17,443
2024-02-20	$58.48	$60.09	$58.48	$59.71	$59.48	27,221
2024-02-16	$60.01	$60.32	$58.79	$59.03	$59.03	31,343
2024-02-15	$59.32	$59.60	$59.04	$59.31	$59.31	42,863
2024-02-14	$58.38	$58.86	$57.84	$58.85	$58.85	33,829
2024-02-13	$58.70	$58.84	$57.56	$58.09	$58.09	39,418
2024-02-12	$58.58	$59.55	$58.35	$59.31	$59.31	36,412
2024-02-09	$58.32	$58.39	$57.88	$58.27	$58.27	31,886
2024-02-08	$58.64	$59.01	$58.20	$58.56	$58.56	54,837
2024-02-07	$58.57	$58.65	$57.93	$58.64	$58.64	85,027
2024-02-06	$57.89	$58.38	$57.78	$58.27	$58.27	30,499
2024-02-05	$58.20	$58.20	$56.95	$57.66	$57.66	42,420
2024-02-02	$58.63	$58.63	$57.64	$58.35	$58.35	30,710
2024-02-01	$56.92	$58.71	$56.67	$58.69	$58.69	24,568
2024-01-31	$57.91	$57.93	$56.22	$56.37	$56.37	69,408
2024-01-30	$57.77	$58.24	$57.51	$57.79	$57.79	37,152
2024-01-29	$58.23	$58.31	$56.87	$58.31	$58.31	49,609
2024-01-26	$57.98	$59.27	$57.98	$58.47	$58.47	43,025
2024-01-25	$56.55	$57.32	$56.55	$57.31	$57.31	61,609
2024-01-24	$57.48	$57.48	$56.49	$56.57	$56.57	45,404
2024-01-23	$56.54	$57.08	$56.18	$56.86	$56.86	43,209
2024-01-22	$56.61	$56.80	$55.91	$55.97	$55.97	43,371
2024-01-19	$56.73	$56.83	$55.94	$56.66	$56.66	46,373
2024-01-18	$56.05	$56.65	$55.84	$56.53	$56.53	40,938
2024-01-17	$56.02	$56.56	$55.80	$56.13	$56.13	53,022
2024-01-16	$58.50	$58.50	$56.51	$56.76	$56.76	37,641
2024-01-12	$57.83	$58.64	$57.83	$58.04	$58.04	72,745
2024-01-11	$57.87	$57.87	$56.74	$57.73	$57.73	41,824
2024-01-10	$57.66	$58.20	$57.55	$58.12	$58.12	117,788
2024-01-09	$57.66	$57.98	$57.30	$57.95	$57.95	65,001
2024-01-08	$57.05	$58.04	$57.05	$58.04	$58.04	67,155
2024-01-05	$58.24	$58.26	$57.00	$57.44	$57.44	51,588
2024-01-04	$57.94	$58.72	$57.94	$58.15	$58.15	66,653
2024-01-03	$59.00	$59.00	$57.49	$58.17	$58.17	82,121
2024-01-02	$59.54	$60.08	$58.89	$59.20	$59.20	87,915
2023-12-29	$59.50	$59.93	$59.41	$59.59	$59.59	54,417
2023-12-28	$59.37	$60.04	$59.37	$59.81	$59.81	54,499
2023-12-27	$59.54	$59.93	$59.35	$59.72	$59.72	89,557
2023-12-26	$59.73	$60.04	$59.39	$59.89	$59.89	44,797
2023-12-22	$59.74	$60.22	$59.39	$59.82	$59.82	32,328
2023-12-21	$59.92	$60.17	$58.88	$59.77	$59.77	50,487
2023-12-20	$60.69	$61.04	$58.98	$59.26	$59.26	104,039
2023-12-19	$60.80	$61.45	$60.80	$61.26	$61.26	62,439
2023-12-18	$59.63	$60.76	$59.63	$60.29	$60.29	66,398
2023-12-15	$58.17	$60.43	$58.17	$59.84	$59.84	194,372
2023-12-14	$59.28	$60.81	$59.28	$60.62	$60.62	111,688
2023-12-13	$58.71	$59.21	$57.38	$59.06	$59.06	239,447
2023-12-12	$58.18	$58.96	$57.99	$58.71	$58.71	54,423
2023-12-11	$57.09	$58.17	$56.90	$58.15	$58.15	42,453
2023-12-08	$56.60	$57.25	$56.24	$56.78	$56.78	72,299
2023-12-07	$55.69	$56.83	$55.69	$56.34	$56.34	82,965
2023-12-06	$59.71	$59.71	$54.79	$55.69	$55.69	173,512
2023-12-05	$61.38	$62.31	$61.38	$61.94	$61.94	33,628
2023-12-04	$61.05	$62.27	$61.05	$62.15	$62.15	35,252
2023-12-01	$60.26	$61.68	$60.26	$61.58	$61.58	42,348
2023-11-30	$59.67	$60.26	$59.51	$60.23	$60.23	33,713
2023-11-29	$61.20	$61.20	$59.70	$59.75	$59.53	43,491
2023-11-28	$60.47	$61.42	$60.47	$60.96	$60.74	32,500
2023-11-27	$61.08	$61.08	$60.72	$60.87	$60.65	33,176
2023-11-24	$61.32	$61.60	$61.16	$61.38	$61.38	11,471
2023-11-22	$60.22	$61.30	$60.22	$61.25	$61.25	22,577
2023-11-21	$60.05	$60.56	$59.84	$60.30	$60.30	31,377
2023-11-20	$60.25	$61.10	$59.84	$60.71	$60.71	29,962
2023-11-17	$59.83	$60.41	$59.22	$60.28	$60.28	57,987
2023-11-16	$60.50	$60.50	$59.29	$59.30	$59.30	47,859
2023-11-15	$60.80	$61.06	$60.50	$60.78	$60.78	42,528
2023-11-14	$60.11	$60.87	$60.11	$60.80	$60.80	31,990
2023-11-13	$58.47	$59.57	$58.47	$59.14	$59.14	35,535
2023-11-10	$58.73	$58.94	$57.72	$58.72	$58.72	42,093
2023-11-09	$60.03	$60.64	$59.83	$59.87	$59.87	35,736
2023-11-08	$60.81	$60.81	$59.86	$60.25	$60.25	29,167
2023-11-07	$60.00	$61.02	$60.00	$60.58	$60.58	51,383
2023-11-06	$60.87	$61.47	$60.55	$60.63	$60.63	43,212
2023-11-03	$59.88	$61.50	$59.88	$61.20	$61.20	56,081
2023-11-02	$57.64	$59.46	$57.64	$59.33	$59.33	41,697
2023-11-01	$57.86	$57.86	$56.89	$57.67	$57.67	86,532
2023-10-31	$56.50	$57.43	$56.50	$57.42	$57.42	31,769
2023-10-30	$56.58	$56.92	$56.19	$56.67	$56.67	30,046
2023-10-27	$57.32	$57.33	$56.10	$56.21	$56.21	41,161
2023-10-26	$57.34	$57.77	$57.18	$57.37	$57.37	59,120
2023-10-25	$57.34	$57.40	$56.75	$57.06	$57.06	25,318
2023-10-24	$56.41	$57.73	$56.41	$57.41	$57.41	48,474
2023-10-23	$55.79	$56.81	$55.79	$56.25	$56.25	41,295
2023-10-20	$56.56	$57.44	$56.29	$56.34	$56.34	25,445
2023-10-19	$56.73	$57.32	$56.16	$56.79	$56.79	34,364
2023-10-18	$56.34	$57.33	$56.34	$56.79	$56.79	41,295
2023-10-17	$55.45	$56.62	$55.45	$56.53	$56.53	57,337
2023-10-16	$54.69	$56.27	$54.55	$55.83	$55.83	155,240
2023-10-13	$53.71	$54.46	$53.71	$54.45	$54.45	58,419
2023-10-12	$56.83	$57.05	$53.52	$53.81	$53.81	104,472
2023-10-11	$57.55	$57.70	$56.66	$56.97	$56.97	38,271
2023-10-10	$56.68	$57.58	$56.68	$57.34	$57.34	58,110
2023-10-09	$57.19	$57.32	$56.38	$56.93	$56.93	62,227
2023-10-06	$57.58	$57.61	$56.34	$57.59	$57.59	68,749
2023-10-05	$57.95	$57.95	$57.28	$57.69	$57.69	115,078
2023-10-04	$58.49	$58.69	$57.64	$58.30	$58.30	41,810
2023-10-03	$57.89	$58.73	$57.89	$58.45	$58.45	68,308
2023-10-02	$58.14	$58.66	$57.28	$57.53	$57.53	78,339
2023-09-29	$58.10	$58.78	$57.97	$58.10	$58.10	60,224
2023-09-28	$57.48	$57.96	$57.19	$57.83	$57.83	64,718
2023-09-27	$59.82	$59.83	$57.44	$57.59	$57.59	154,659
2023-09-26	$60.97	$60.97	$59.47	$59.50	$59.50	72,796
2023-09-25	$61.79	$61.79	$60.92	$61.14	$61.14	81,561
2023-09-22	$62.97	$63.05	$61.89	$61.92	$61.92	66,491
2023-09-21	$64.44	$64.44	$62.61	$62.78	$62.78	104,488
2023-09-20	$64.83	$65.25	$64.70	$64.86	$64.86	33,330
2023-09-19	$65.02	$65.06	$64.17	$64.73	$64.73	216,485
2023-09-18	$65.24	$65.34	$64.55	$65.00	$65.00	251,740
2023-09-15	$66.74	$66.97	$65.11	$65.14	$65.14	553,152
2023-09-14	$66.26	$66.88	$65.94	$66.87	$66.87	290,182
2023-09-13	$65.77	$66.28	$65.26	$66.08	$66.08	286,324
2023-09-12	$66.13	$66.32	$65.49	$65.66	$65.66	84,099
2023-09-11	$65.70	$66.78	$65.70	$66.35	$66.35	72,273
2023-09-08	$66.19	$66.19	$65.12	$65.59	$65.59	98,454
2023-09-07	$65.28	$65.85	$64.61	$65.84	$65.84	95,370
2023-09-06	$66.02	$66.63	$64.55	$65.14	$65.14	79,266
2023-09-05	$68.05	$68.05	$66.30	$66.39	$66.39	73,111
2023-09-01	$67.70	$68.25	$67.01	$68.17	$68.17	75,263
2023-08-31	$67.54	$67.80	$66.54	$67.23	$67.23	44,198
2023-08-30	$68.02	$68.02	$65.63	$67.14	$67.14	159,643
2023-08-29	$70.00	$70.35	$69.58	$70.31	$70.31	44,637
2023-08-28	$69.83	$69.83	$69.26	$69.77	$69.77	25,449
2023-08-25	$69.18	$69.55	$68.75	$69.36	$69.36	26,046
2023-08-24	$70.58	$70.58	$68.62	$68.76	$68.76	34,374
2023-08-23	$68.85	$70.55	$68.85	$70.50	$70.50	54,484
2023-08-22	$68.89	$69.03	$68.21	$68.29	$68.29	28,315
2023-08-21	$69.13	$69.20	$68.65	$69.07	$69.07	32,871
2023-08-18	$68.82	$69.45	$68.82	$69.26	$69.26	78,171
2023-08-17	$70.00	$70.05	$69.04	$69.10	$69.10	34,307
2023-08-16	$70.03	$70.36	$69.75	$69.76	$69.76	28,570
2023-08-15	$71.57	$71.57	$70.03	$70.11	$70.11	48,061
2023-08-14	$71.63	$71.85	$71.37	$71.77	$71.77	28,534
2023-08-11	$71.87	$71.95	$71.45	$71.72	$71.72	60,251
2023-08-10	$72.28	$72.49	$71.65	$71.92	$71.92	74,432
2023-08-09	$71.35	$72.00	$71.35	$71.83	$71.83	30,637
2023-08-08	$71.74	$71.74	$70.67	$71.05	$71.05	22,930
2023-08-07	$71.16	$71.81	$71.05	$71.78	$71.78	29,384
2023-08-04	$72.01	$72.01	$71.09	$71.09	$71.09	39,850
2023-08-03	$71.86	$72.13	$71.53	$71.62	$71.62	21,802
2023-08-02	$71.85	$72.65	$71.73	$71.75	$71.75	66,709
2023-08-01	$72.00	$72.28	$71.58	$72.19	$72.19	20,611
2023-07-31	$71.99	$72.30	$71.72	$71.91	$71.91	51,072
2023-07-28	$71.66	$72.35	$71.43	$72.22	$72.22	39,602
2023-07-27	$72.03	$72.06	$71.22	$71.23	$71.23	46,826
2023-07-26	$70.99	$71.66	$70.67	$71.66	$71.66	39,342
2023-07-25	$70.57	$71.14	$70.46	$71.08	$71.08	34,968
2023-07-24	$70.53	$70.53	$69.82	$70.50	$70.50	48,098
2023-07-21	$70.41	$70.41	$69.62	$70.19	$70.19	40,075
2023-07-20	$69.74	$70.22	$69.51	$70.22	$70.22	66,309
2023-07-19	$69.01	$69.94	$68.97	$69.94	$69.94	37,508
2023-07-18	$68.34	$69.00	$67.65	$68.62	$68.62	30,370
2023-07-17	$68.50	$68.50	$67.58	$68.05	$68.05	28,312
2023-07-14	$68.41	$68.76	$68.15	$68.72	$68.72	28,695
2023-07-13	$67.62	$68.36	$67.62	$68.27	$68.27	26,433
2023-07-12	$67.37	$67.46	$67.04	$67.23	$67.23	28,560
2023-07-11	$66.44	$67.22	$66.44	$67.11	$67.11	27,978
2023-07-10	$67.13	$67.86	$66.57	$66.66	$66.66	19,449
2023-07-07	$68.27	$68.27	$67.27	$67.28	$67.28	41,203
2023-07-06	$67.81	$68.11	$67.20	$68.05	$68.05	25,696
2023-07-05	$67.54	$68.24	$67.54	$68.08	$68.08	40,160
2023-07-03	$68.07	$68.53	$67.96	$68.04	$68.04	22,232
2023-06-30	$67.44	$68.42	$67.44	$68.07	$68.07	64,253
2023-06-29	$67.24	$67.67	$66.78	$67.65	$67.65	42,091
2023-06-28	$66.75	$67.63	$66.70	$67.03	$67.03	42,471
2023-06-27	$67.06	$67.48	$66.63	$67.37	$67.37	43,285
2023-06-26	$66.17	$66.82	$65.94	$66.72	$66.72	64,500
2023-06-23	$66.78	$67.58	$66.19	$66.46	$66.46	648,701
2023-06-22	$67.68	$67.84	$67.08	$67.32	$67.32	82,118
2023-06-21	$66.25	$68.06	$65.85	$67.85	$67.85	295,331
2023-06-20	$66.49	$66.77	$65.83	$66.47	$66.47	277,890
2023-06-16	$68.02	$68.10	$66.59	$66.91	$66.91	351,009
2023-06-15	$66.09	$67.69	$66.09	$67.54	$67.54	293,956
2023-06-14	$67.15	$68.02	$66.80	$67.14	$67.14	290,122
2023-06-13	$65.35	$67.07	$65.32	$67.00	$67.00	84,973
2023-06-12	$66.21	$66.21	$65.16	$65.16	$65.16	93,627
2023-06-09	$66.82	$66.95	$65.78	$65.85	$65.85	70,216
2023-06-08	$66.50	$67.08	$66.43	$67.01	$67.01	68,693
2023-06-07	$63.87	$66.43	$63.87	$66.30	$66.30	90,770
2023-06-06	$64.25	$64.31	$63.45	$63.72	$63.52	53,832
2023-06-05	$65.17	$65.17	$64.35	$64.39	$64.19	58,000
2023-06-02	$63.65	$65.36	$63.46	$65.07	$64.87	58,556
2023-06-01	$63.53	$63.53	$62.83	$63.17	$62.97	38,954
2023-05-31	$62.45	$63.08	$62.22	$62.85	$62.66	30,062
2023-05-30	$62.80	$62.80	$61.96	$62.67	$62.48	32,566
2023-05-26	$62.33	$62.80	$61.88	$62.68	$62.68	30,316
2023-05-25	$62.28	$62.58	$61.89	$62.35	$62.35	50,621
2023-05-24	$64.21	$64.21	$62.78	$62.99	$62.99	25,799
2023-05-23	$64.65	$65.06	$64.01	$64.07	$64.07	30,234
2023-05-22	$64.36	$65.25	$64.32	$65.24	$65.24	28,095
2023-05-19	$64.46	$64.55	$64.30	$64.53	$64.53	27,082
2023-05-18	$64.25	$64.25	$63.60	$64.10	$64.10	10,831
2023-05-17	$63.97	$64.23	$63.35	$64.18	$64.18	14,605
2023-05-16	$64.84	$64.86	$63.67	$63.68	$63.68	14,387
2023-05-15	$64.97	$65.22	$64.71	$65.22	$65.22	27,390
2023-05-12	$64.73	$64.90	$64.46	$64.89	$64.89	25,312
2023-05-11	$64.80	$64.93	$64.57	$64.93	$64.93	10,206
2023-05-10	$64.92	$64.92	$64.14	$64.81	$64.81	22,779
2023-05-09	$65.20	$65.25	$64.44	$64.54	$64.54	51,349
2023-05-08	$65.32	$65.65	$65.32	$65.41	$65.41	15,376
2023-05-05	$65.46	$65.58	$65.12	$65.58	$65.58	17,817
2023-05-04	$65.04	$65.41	$64.99	$65.19	$65.19	12,244
2023-05-03	$65.36	$66.11	$65.15	$65.16	$65.16	29,418
2023-05-02	$65.73	$65.82	$65.06	$65.66	$65.66	24,213
2023-05-01	$66.18	$66.39	$66.01	$66.22	$66.22	20,433
2023-04-28	$65.86	$65.94	$64.79	$65.88	$65.88	24,920
2023-04-27	$64.76	$66.09	$64.43	$66.08	$66.08	18,389
2023-04-26	$64.59	$64.93	$64.56	$64.88	$64.88	16,902
2023-04-25	$64.45	$64.94	$64.45	$64.71	$64.71	20,715
2023-04-24	$64.56	$65.19	$64.36	$64.52	$64.52	15,228
2023-04-21	$65.52	$65.98	$64.82	$64.85	$64.85	39,070
2023-04-20	$65.03	$65.43	$64.90	$65.13	$65.13	36,250
2023-04-19	$64.68	$65.05	$64.53	$65.02	$65.02	30,452
2023-04-18	$64.35	$64.61	$63.95	$64.61	$64.61	16,087
2023-04-17	$63.83	$64.62	$63.75	$64.58	$64.58	17,848
2023-04-14	$64.00	$64.00	$63.27	$63.83	$63.83	37,520
2023-04-13	$63.40	$64.15	$63.28	$64.01	$64.01	40,030
2023-04-12	$64.09	$64.31	$63.42	$63.51	$63.51	23,125
2023-04-11	$63.61	$64.30	$63.58	$64.21	$64.21	18,220
2023-04-10	$63.22	$63.69	$63.06	$63.69	$63.69	23,336
2023-04-06	$63.79	$64.16	$63.49	$63.69	$63.69	26,096
2023-04-05	$64.31	$64.39	$63.88	$63.93	$63.93	26,790
2023-04-04	$65.00	$65.01	$63.91	$64.01	$64.01	49,689
2023-04-03	$65.08	$65.08	$64.48	$64.89	$64.89	23,303
2023-03-31	$64.99	$65.19	$64.77	$65.19	$65.19	24,438
2023-03-30	$64.61	$64.88	$64.21	$64.57	$64.57	16,585
2023-03-29	$63.87	$64.81	$63.87	$64.76	$64.76	48,781
2023-03-28	$63.61	$64.13	$63.59	$63.70	$63.70	32,593
2023-03-27	$64.13	$64.20	$63.57	$63.72	$63.72	29,267
2023-03-24	$62.03	$63.74	$62.03	$63.74	$63.74	36,753
2023-03-23	$63.56	$63.56	$62.20	$62.53	$62.53	31,118
2023-03-22	$63.02	$63.96	$63.02	$63.24	$63.24	29,444
2023-03-21	$63.18	$63.18	$62.44	$63.01	$63.01	26,021
2023-03-20	$62.54	$62.88	$62.24	$62.88	$62.88	33,273
2023-03-17	$62.70	$62.70	$61.77	$62.11	$62.11	66,015
2023-03-16	$62.02	$62.86	$62.02	$62.51	$62.51	48,885
2023-03-15	$61.59	$62.29	$61.47	$61.87	$61.87	30,856
2023-03-14	$63.05	$63.05	$61.64	$62.35	$62.35	19,259
2023-03-13	$61.66	$63.15	$61.66	$62.47	$62.47	29,520
2023-03-10	$62.66	$62.66	$61.76	$61.79	$61.79	48,162
2023-03-09	$63.69	$64.40	$62.30	$62.30	$62.30	28,494
2023-03-08	$64.38	$65.28	$62.17	$63.65	$63.65	49,333
2023-03-07	$67.29	$67.29	$66.05	$66.42	$66.42	22,871
2023-03-06	$67.23	$67.78	$66.94	$67.31	$67.10	21,798
2023-03-03	$65.90	$67.23	$65.90	$66.97	$66.76	19,815
2023-03-02	$64.00	$65.72	$64.00	$65.72	$65.52	34,238
2023-03-01	$64.98	$64.98	$63.87	$64.27	$64.07	25,536
2023-02-28	$65.63	$65.78	$64.86	$64.92	$64.72	36,942
2023-02-27	$65.80	$65.81	$65.21	$65.37	$65.17	17,932
2023-02-24	$65.05	$65.34	$64.28	$65.34	$65.14	22,500
2023-02-23	$65.28	$65.45	$64.82	$65.28	$65.08	10,139
2023-02-22	$64.87	$65.70	$64.87	$65.01	$64.81	32,828
2023-02-21	$65.47	$65.47	$64.83	$64.92	$64.72	25,345
2023-02-17	$65.45	$65.64	$65.24	$65.62	$65.42	19,330
2023-02-16	$65.00	$65.71	$64.77	$65.40	$65.20	42,556
2023-02-15	$65.17	$65.46	$64.75	$65.46	$65.46	20,679
2023-02-14	$65.79	$65.79	$64.84	$65.41	$65.41	22,495
2023-02-13	$64.93	$65.83	$64.76	$65.77	$65.77	26,202
2023-02-10	$64.71	$65.29	$64.16	$64.87	$64.87	28,560
2023-02-09	$65.22	$65.55	$64.24	$64.45	$64.45	15,819
2023-02-08	$65.50	$65.54	$64.85	$64.85	$64.85	18,492
2023-02-07	$66.61	$66.61	$65.04	$65.78	$65.78	23,466
2023-02-06	$66.53	$66.94	$66.22	$66.66	$66.66	26,168
2023-02-03	$66.98	$67.08	$65.63	$67.05	$67.05	19,939
2023-02-02	$67.09	$67.82	$66.43	$66.78	$66.78	80,197
2023-02-01	$66.45	$67.56	$66.39	$67.09	$67.09	39,365
2023-01-31	$65.96	$66.52	$65.84	$66.50	$66.50	61,306
2023-01-30	$65.92	$66.62	$65.56	$65.67	$65.67	24,259
2023-01-27	$66.38	$66.73	$66.09	$66.41	$66.41	18,602
2023-01-26	$67.96	$67.96	$66.52	$66.69	$66.69	39,970
2023-01-25	$66.32	$68.01	$66.23	$68.01	$68.01	22,531
2023-01-24	$65.99	$66.93	$65.20	$66.93	$66.93	22,400
2023-01-23	$66.00	$66.74	$65.88	$66.49	$66.49	33,643
2023-01-20	$66.04	$66.08	$64.82	$66.08	$66.08	48,453
2023-01-19	$66.07	$66.59	$65.66	$65.66	$65.66	19,893
2023-01-18	$67.91	$68.15	$66.48	$66.63	$66.63	34,961
2023-01-17	$67.01	$68.72	$67.01	$68.04	$68.04	42,162
2023-01-13	$64.97	$67.25	$64.97	$67.25	$67.25	26,887
2023-01-12	$66.05	$66.05	$65.14	$65.55	$65.55	34,267
2023-01-11	$65.05	$66.14	$65.05	$65.89	$65.89	34,885
2023-01-10	$64.36	$65.01	$64.36	$64.92	$64.92	28,751
2023-01-09	$64.14	$65.99	$64.14	$64.47	$64.47	32,388
2023-01-06	$63.98	$64.61	$63.98	$64.28	$64.28	20,355
2023-01-05	$65.02	$65.06	$63.50	$63.54	$63.54	30,313
2023-01-04	$64.98	$65.77	$64.97	$65.56	$65.56	40,032
2023-01-03	$65.61	$66.17	$64.22	$65.11	$65.11	62,180
2022-12-30	$65.89	$65.89	$65.04	$65.76	$65.76	26,612
2022-12-29	$66.04	$66.31	$65.65	$66.04	$66.04	17,110
2022-12-28	$66.68	$66.68	$65.34	$65.35	$65.35	28,132
2022-12-27	$66.12	$66.51	$66.11	$66.42	$66.42	33,545
2022-12-23	$66.65	$66.66	$66.04	$66.30	$66.30	36,986
2022-12-22	$66.25	$66.52	$65.62	$66.52	$66.52	13,417
2022-12-21	$65.36	$66.65	$65.20	$66.61	$66.61	61,608
2022-12-20	$65.60	$65.60	$64.95	$65.28	$65.28	42,768
2022-12-19	$66.29	$66.29	$65.27	$65.55	$65.55	42,307
2022-12-16	$66.51	$66.51	$65.52	$65.94	$65.94	69,281
2022-12-15	$68.02	$68.02	$66.76	$66.90	$66.90	41,096
2022-12-14	$69.00	$69.12	$68.40	$68.84	$68.84	32,623
2022-12-13	$69.38	$69.74	$68.27	$69.05	$69.05	70,368
2022-12-12	$68.15	$68.65	$67.21	$68.58	$68.58	24,875
2022-12-09	$67.56	$68.18	$67.50	$67.62	$67.62	31,967
2022-12-08	$67.66	$68.45	$66.95	$67.88	$67.88	37,266
2022-12-07	$70.86	$70.96	$67.35	$68.00	$68.00	42,281
2022-12-06	$73.33	$73.73	$72.71	$73.27	$73.27	28,012
2022-12-05	$74.37	$74.37	$73.26	$73.66	$73.66	38,947
2022-12-02	$73.47	$74.42	$73.47	$74.26	$74.26	23,792
2022-12-01	$72.78	$74.02	$72.78	$73.95	$73.95	48,227
2022-11-30	$71.02	$72.99	$70.84	$72.99	$72.79	25,531
2022-11-29	$71.55	$71.67	$71.09	$71.09	$70.89	20,609
2022-11-28	$71.83	$72.55	$71.77	$71.82	$71.62	17,448
2022-11-25	$72.35	$72.66	$72.33	$72.59	$72.59	10,164
2022-11-23	$72.70	$72.99	$71.99	$72.62	$72.62	71,550
2022-11-22	$71.68	$72.65	$71.63	$72.44	$72.44	68,685
2022-11-21	$70.70	$71.25	$70.70	$71.15	$71.15	30,883
2022-11-18	$70.52	$70.73	$70.02	$70.58	$70.58	36,798
2022-11-17	$69.40	$69.52	$68.78	$69.41	$69.41	25,523
2022-11-16	$70.00	$70.67	$69.92	$70.05	$70.05	84,480
2022-11-15	$69.73	$70.73	$69.14	$69.92	$69.92	31,052
2022-11-14	$69.98	$70.59	$69.57	$69.72	$69.72	26,541
2022-11-11	$70.93	$70.93	$69.56	$70.32	$70.32	29,465
2022-11-10	$69.43	$70.80	$68.84	$70.51	$70.51	76,585
2022-11-09	$67.41	$68.07	$66.92	$67.83	$67.83	154,166
2022-11-08	$68.05	$68.19	$67.26	$67.67	$67.67	30,909
2022-11-07	$68.32	$68.32	$67.32	$67.72	$67.72	35,166
2022-11-04	$67.25	$68.13	$66.76	$67.83	$67.83	28,156
2022-11-03	$66.81	$66.98	$66.30	$66.69	$66.69	16,516
2022-11-02	$67.71	$68.89	$67.06	$67.16	$67.16	29,505
2022-11-01	$69.69	$69.69	$67.85	$68.17	$68.17	24,380
2022-10-31	$68.73	$69.17	$68.48	$68.77	$68.77	37,446
2022-10-28	$67.68	$69.07	$67.65	$69.03	$69.03	42,737
2022-10-27	$67.35	$67.81	$67.06	$67.24	$67.24	35,582
2022-10-26	$67.65	$68.14	$67.15	$67.42	$67.42	42,215
2022-10-25	$65.03	$67.44	$65.03	$67.42	$67.42	43,577
2022-10-24	$65.17	$65.57	$64.73	$65.35	$65.35	43,884
2022-10-21	$63.95	$64.94	$63.95	$64.64	$64.64	51,728
2022-10-20	$65.05	$65.37	$64.20	$64.30	$64.30	59,686
2022-10-19	$66.60	$66.63	$65.16	$65.55	$65.55	52,423
2022-10-18	$67.22	$67.35	$66.34	$66.95	$66.95	63,620
2022-10-17	$65.35	$66.70	$65.34	$66.69	$66.69	79,954
2022-10-14	$67.27	$67.27	$64.93	$65.13	$65.13	66,482
2022-10-13	$64.76	$66.79	$64.43	$66.65	$66.65	58,968
2022-10-12	$66.06	$66.11	$65.44	$65.50	$65.50	53,738
2022-10-11	$65.59	$66.37	$65.27	$65.64	$65.64	68,001
2022-10-10	$66.27	$66.27	$65.36	$65.93	$65.93	58,827
2022-10-07	$66.91	$67.22	$65.78	$66.18	$66.18	87,676
2022-10-06	$67.43	$68.05	$67.35	$67.57	$67.57	56,205
2022-10-05	$68.97	$68.97	$67.42	$67.99	$67.99	59,916
2022-10-04	$69.57	$69.84	$68.52	$69.27	$69.27	80,333
2022-10-03	$68.15	$69.28	$67.42	$69.28	$69.28	87,734
2022-09-30	$68.27	$68.28	$67.49	$67.56	$67.56	44,684
2022-09-29	$69.04	$69.04	$67.72	$68.27	$68.27	75,721
2022-09-28	$68.39	$69.17	$67.99	$69.11	$69.11	49,938
2022-09-27	$70.14	$70.14	$67.98	$68.21	$68.21	56,460
2022-09-26	$69.30	$69.84	$69.09	$69.66	$69.66	58,013
2022-09-23	$70.03	$70.34	$68.49	$69.32	$69.32	79,113
2022-09-22	$72.01	$72.01	$70.99	$71.06	$71.06	56,956
2022-09-21	$73.06	$73.68	$72.04	$72.10	$72.10	79,216
2022-09-20	$72.42	$73.20	$72.14	$73.07	$73.07	349,293
2022-09-19	$71.58	$73.16	$71.39	$73.15	$73.15	397,833
2022-09-16	$72.42	$72.73	$71.33	$71.33	$71.33	583,710
2022-09-15	$73.20	$73.20	$71.30	$72.30	$72.30	469,126
2022-09-14	$72.36	$73.65	$72.14	$73.56	$73.56	481,918
2022-09-13	$73.05	$73.54	$72.07	$72.53	$72.53	141,244
2022-09-12	$73.59	$74.07	$73.27	$73.69	$73.69	71,129
2022-09-09	$72.33	$73.55	$72.33	$73.17	$73.17	61,629
2022-09-08	$71.39	$72.51	$71.11	$72.33	$72.33	80,477
2022-09-07	$70.21	$71.97	$70.19	$71.60	$71.60	74,399
2022-09-06	$70.43	$70.95	$69.45	$69.80	$69.80	120,010
2022-09-02	$70.85	$71.67	$70.02	$70.05	$70.05	57,347
2022-09-01	$70.86	$70.87	$69.65	$70.60	$70.41	46,822
2022-08-31	$71.28	$71.75	$69.99	$70.57	$70.38	42,895
2022-08-30	$73.00	$73.00	$71.21	$71.56	$71.37	51,492
2022-08-29	$72.58	$73.50	$72.58	$72.93	$72.73	21,132
2022-08-26	$75.24	$75.35	$72.94	$73.04	$73.04	32,392
2022-08-25	$75.47	$75.59	$74.93	$75.19	$75.19	12,005
2022-08-24	$74.45	$75.41	$74.45	$75.15	$75.15	20,973
2022-08-23	$75.37	$75.37	$74.15	$74.34	$74.34	43,760
2022-08-22	$75.00	$75.73	$75.00	$75.55	$75.55	29,408
2022-08-19	$76.60	$76.60	$75.34	$75.50	$75.50	25,101
2022-08-18	$75.78	$76.07	$75.61	$75.96	$75.96	22,282
2022-08-17	$75.23	$76.41	$75.23	$76.08	$76.08	19,886
2022-08-16	$74.71	$75.76	$74.71	$75.73	$75.73	23,064
2022-08-15	$73.65	$75.14	$73.65	$75.09	$75.09	24,268
2022-08-12	$73.40	$74.26	$73.40	$74.26	$74.26	22,525
2022-08-11	$73.39	$74.00	$73.22	$73.40	$73.40	24,925
2022-08-10	$73.25	$74.27	$73.25	$73.77	$73.77	19,860
2022-08-09	$72.04	$73.35	$72.04	$73.03	$73.03	25,624
2022-08-08	$73.34	$73.87	$72.19	$72.21	$72.21	42,268
2022-08-05	$73.40	$73.55	$72.67	$73.55	$73.55	28,341
2022-08-04	$73.60	$73.95	$73.53	$73.85	$73.85	18,455
2022-08-03	$71.78	$73.47	$71.63	$73.47	$73.47	34,929
2022-08-02	$72.25	$72.25	$71.48	$71.87	$71.87	29,653
2022-08-01	$72.05	$72.66	$71.92	$72.09	$72.09	88,847
2022-07-29	$71.52	$72.68	$71.52	$72.40	$72.40	30,690
2022-07-28	$71.07	$72.15	$70.51	$72.10	$72.10	43,335
2022-07-27	$70.48	$70.96	$69.54	$70.76	$70.76	34,803
2022-07-26	$69.73	$70.37	$69.64	$70.27	$70.27	43,024
2022-07-25	$69.60	$69.99	$69.49	$69.73	$69.73	23,405
2022-07-22	$70.19	$70.33	$69.34	$69.84	$69.84	43,585
2022-07-21	$68.84	$69.95	$68.84	$69.93	$69.93	35,452
2022-07-20	$69.80	$69.87	$69.20	$69.45	$69.45	50,038
2022-07-19	$69.30	$70.01	$69.30	$69.94	$69.94	38,001
2022-07-18	$69.37	$69.95	$68.55	$68.98	$68.98	56,623
2022-07-15	$70.90	$70.90	$69.33	$69.37	$69.37	52,982
2022-07-14	$68.23	$70.05	$68.23	$69.91	$69.91	23,692
2022-07-13	$67.66	$69.66	$67.66	$69.09	$69.09	21,793
2022-07-12	$68.71	$69.11	$68.11	$68.42	$68.42	33,732
2022-07-11	$68.00	$68.54	$67.80	$68.44	$68.44	29,475
2022-07-08	$68.24	$68.26	$67.59	$68.12	$68.12	31,396
2022-07-07	$68.72	$68.72	$68.14	$68.39	$68.39	17,708
2022-07-06	$68.63	$68.63	$67.99	$68.28	$68.28	19,898
2022-07-05	$68.67	$69.40	$67.31	$68.22	$68.22	31,895
2022-07-01	$67.71	$69.01	$67.62	$69.00	$69.00	26,002
2022-06-30	$68.05	$68.16	$67.43	$67.64	$67.64	43,681
2022-06-29	$68.96	$69.01	$68.28	$68.51	$68.51	35,224
2022-06-28	$70.01	$70.07	$68.30	$68.70	$68.70	82,964
2022-06-27	$69.74	$69.74	$69.03	$69.37	$69.37	92,100
2022-06-24	$65.68	$70.53	$65.68	$70.47	$70.47	488,950
2022-06-23	$65.44	$66.18	$65.32	$65.32	$65.32	52,251
2022-06-22	$65.00	$65.90	$64.78	$65.29	$65.29	39,452
2022-06-21	$63.25	$65.64	$63.21	$65.64	$65.64	30,315
2022-06-17	$63.22	$64.15	$62.55	$63.42	$63.42	67,524
2022-06-16	$62.91	$63.41	$62.04	$63.32	$63.32	93,021
2022-06-15	$62.97	$64.24	$62.73	$63.70	$63.70	35,227
2022-06-14	$62.58	$62.66	$61.07	$61.77	$61.77	46,499
2022-06-13	$63.64	$63.64	$62.03	$62.54	$62.54	44,097
2022-06-10	$63.79	$64.94	$63.18	$64.59	$64.59	22,642
2022-06-09	$65.76	$66.42	$64.58	$64.58	$64.58	34,880
2022-06-08	$62.92	$65.83	$62.92	$64.71	$64.71	46,104
2022-06-07	$61.88	$62.58	$61.67	$62.58	$62.58	30,377
2022-06-06	$62.76	$63.31	$62.25	$62.65	$62.46	44,287
2022-06-03	$62.29	$62.80	$62.29	$62.60	$62.41	46,374
2022-06-02	$62.37	$62.98	$61.62	$62.98	$62.79	31,523
2022-06-01	$63.43	$63.44	$61.75	$62.29	$62.10	29,828
2022-05-31	$62.98	$63.52	$62.45	$63.13	$62.94	23,345
2022-05-27	$62.46	$63.50	$62.46	$63.50	$63.31	17,915
2022-05-26	$61.77	$62.62	$61.77	$62.09	$61.90	26,670
2022-05-25	$60.61	$61.39	$60.60	$61.17	$60.99	32,184
2022-05-24	$60.40	$61.16	$60.21	$61.16	$60.98	55,807
2022-05-23	$60.43	$60.49	$59.82	$60.35	$60.17	60,819
2022-05-20	$59.53	$59.71	$58.36	$59.70	$59.52	31,040
2022-05-19	$58.52	$59.04	$56.97	$58.73	$58.55	32,300
2022-05-18	$62.85	$62.95	$58.86	$59.17	$58.99	27,949
2022-05-17	$63.57	$63.66	$62.86	$63.52	$63.33	24,467
2022-05-16	$63.19	$63.77	$63.10	$63.58	$63.39	13,423
2022-05-13	$61.66	$63.28	$61.66	$63.27	$63.08	25,791
2022-05-12	$60.84	$61.81	$60.84	$61.71	$61.52	29,386
2022-05-11	$61.44	$62.25	$60.93	$61.03	$60.85	22,796
2022-05-10	$61.00	$61.42	$60.62	$61.36	$61.18	34,462
2022-05-09	$59.94	$61.40	$59.94	$61.00	$60.82	23,410
2022-05-06	$60.69	$61.00	$60.27	$60.67	$60.49	27,749
2022-05-05	$63.64	$63.64	$60.99	$61.33	$61.15	18,114
2022-05-04	$62.02	$63.72	$62.02	$63.72	$63.53	34,872
2022-05-03	$60.68	$62.42	$60.68	$62.17	$61.98	61,024
2022-05-02	$63.04	$63.04	$59.79	$60.79	$60.61	44,752
2022-04-29	$62.80	$63.86	$62.30	$62.42	$62.23	93,223
2022-04-28	$62.85	$64.13	$62.85	$63.74	$63.55	28,516
2022-04-27	$62.20	$63.31	$62.20	$62.86	$62.67	23,569
2022-04-26	$62.77	$63.08	$62.19	$62.19	$62.00	32,390
2022-04-25	$62.88	$62.88	$61.78	$62.70	$62.51	42,150
2022-04-22	$63.87	$64.12	$62.95	$63.08	$62.89	19,773
2022-04-21	$65.33	$65.79	$64.53	$64.87	$64.68	19,869
2022-04-20	$64.54	$65.13	$63.72	$65.11	$64.91	20,927
2022-04-19	$63.02	$64.00	$63.02	$63.80	$63.61	17,165
2022-04-18	$64.21	$64.21	$62.91	$63.24	$63.05	12,930
2022-04-14	$64.32	$65.38	$63.98	$64.26	$64.07	24,346
2022-04-13	$63.81	$64.68	$63.35	$64.40	$64.21	43,519
2022-04-12	$64.12	$64.57	$63.82	$63.90	$63.71	18,071
2022-04-11	$64.07	$64.46	$63.85	$64.09	$63.90	17,710
2022-04-08	$64.85	$64.85	$63.38	$64.06	$63.87	23,357
2022-04-07	$64.43	$65.19	$64.33	$64.39	$64.20	48,279
2022-04-06	$63.49	$64.65	$62.93	$64.61	$64.42	44,394
2022-04-05	$63.89	$64.38	$63.49	$63.51	$63.32	46,788
2022-04-04	$63.69	$63.69	$62.11	$63.60	$63.41	40,272
2022-04-01	$63.18	$63.61	$62.66	$63.59	$63.40	17,875
2022-03-31	$63.31	$63.40	$62.74	$62.74	$62.55	35,352
2022-03-30	$62.57	$63.06	$62.57	$63.06	$62.87	25,049
2022-03-29	$63.16	$63.64	$62.89	$63.35	$63.16	18,864
2022-03-28	$62.51	$62.76	$62.02	$62.76	$62.57	12,342
2022-03-25	$61.96	$62.58	$61.77	$62.52	$62.33	19,030
2022-03-24	$61.42	$62.17	$61.42	$62.11	$61.92	24,818
2022-03-23	$62.89	$62.89	$60.88	$60.96	$60.78	52,200
2022-03-22	$61.91	$62.59	$61.84	$62.48	$62.29	40,766
2022-03-21	$61.94	$62.08	$61.57	$61.86	$61.67	28,666
2022-03-18	$61.22	$61.75	$60.93	$61.65	$61.46	147,076
2022-03-17	$59.89	$62.05	$59.89	$61.17	$60.99	83,436
2022-03-16	$59.88	$60.45	$59.15	$60.35	$60.17	79,208
2022-03-15	$58.46	$59.58	$58.46	$59.57	$59.39	29,877
2022-03-14	$58.48	$59.02	$58.00	$58.29	$58.11	69,411
2022-03-11	$59.43	$59.52	$57.92	$58.09	$57.92	30,706
2022-03-10	$59.32	$59.47	$58.35	$59.06	$58.88	37,965
2022-03-09	$59.99	$60.03	$59.23	$59.56	$59.38	26,745
2022-03-08	$62.50	$62.60	$59.06	$59.11	$58.93	54,906
2022-03-07	$64.40	$64.40	$62.45	$62.61	$62.42	41,177
2022-03-04	$64.11	$65.05	$62.07	$64.89	$64.50	24,766
2022-03-03	$62.40	$64.73	$62.14	$64.16	$63.78	57,174
2022-03-02	$60.15	$60.96	$59.68	$60.34	$59.98	41,029
2022-03-01	$61.14	$61.21	$60.11	$60.22	$59.86	25,095
2022-02-28	$61.31	$61.46	$60.26	$61.04	$60.67	38,836
2022-02-25	$60.14	$61.92	$60.14	$61.77	$61.40	39,956
2022-02-24	$60.18	$60.22	$58.59	$60.18	$59.82	49,093
2022-02-23	$61.16	$62.05	$60.43	$60.53	$60.17	25,606
2022-02-22	$61.50	$61.82	$60.66	$61.21	$60.84	48,521
2022-02-18	$61.24	$62.14	$61.24	$61.87	$61.50	48,220
2022-02-17	$61.32	$61.77	$60.61	$61.37	$61.00	24,023
2022-02-16	$61.92	$62.13	$61.25	$61.83	$61.46	38,208
2022-02-15	$61.95	$62.64	$61.53	$61.85	$61.48	24,611
2022-02-14	$62.41	$62.60	$61.44	$61.80	$61.43	23,032
2022-02-11	$63.00	$63.27	$62.50	$62.70	$62.32	26,069
2022-02-10	$62.82	$63.16	$62.26	$62.39	$62.02	24,491
2022-02-09	$62.48	$63.16	$62.48	$63.16	$62.78	18,770
2022-02-08	$62.37	$62.70	$62.32	$62.65	$62.27	14,649
2022-02-07	$62.56	$62.64	$62.04	$62.29	$61.92	21,191
2022-02-04	$62.55	$62.75	$61.70	$62.33	$61.96	22,453
2022-02-03	$62.67	$63.22	$62.55	$62.84	$62.46	71,028
2022-02-02	$62.85	$63.40	$62.66	$63.35	$62.97	23,999
2022-02-01	$63.00	$63.12	$62.21	$62.85	$62.47	28,863
2022-01-31	$62.29	$62.83	$62.29	$62.64	$62.26	42,341
2022-01-28	$61.35	$62.70	$60.56	$62.70	$62.32	35,394
2022-01-27	$61.74	$62.16	$61.00	$61.44	$61.07	35,275
2022-01-26	$61.56	$62.38	$61.10	$61.39	$61.02	21,801
2022-01-25	$60.48	$62.02	$60.48	$61.37	$61.00	40,309
2022-01-24	$60.56	$60.97	$59.41	$60.96	$60.59	48,165
2022-01-21	$61.73	$62.09	$60.48	$60.55	$60.19	36,575
2022-01-20	$61.36	$62.34	$61.15	$61.21	$60.84	52,987
2022-01-19	$61.33	$62.07	$61.33	$61.65	$61.28	21,297
2022-01-18	$62.64	$62.64	$61.04	$61.36	$60.99	25,675
2022-01-14	$61.82	$62.94	$61.19	$62.72	$62.34	21,440
2022-01-13	$61.76	$62.11	$61.44	$61.87	$61.50	71,867
2022-01-12	$62.42	$62.42	$61.51	$61.89	$61.52	25,623
2022-01-11	$61.16	$62.45	$60.73	$61.97	$61.60	68,989
2022-01-10	$63.38	$63.38	$60.81	$61.16	$60.79	45,731
2022-01-07	$64.14	$64.14	$63.13	$63.20	$62.82	31,102
2022-01-06	$66.69	$66.89	$63.74	$63.99	$63.61	76,572
2022-01-05	$66.63	$67.35	$66.63	$66.69	$66.29	33,549
2022-01-04	$66.55	$67.36	$66.29	$66.63	$66.23	36,787
2022-01-03	$68.00	$68.00	$65.69	$66.71	$66.31	42,792
2021-12-31	$67.64	$67.92	$67.41	$67.79	$67.38	29,172
2021-12-30	$67.58	$68.47	$67.54	$67.88	$67.47	47,360
2021-12-29	$67.02	$68.33	$67.02	$67.54	$67.14	39,148
2021-12-28	$67.34	$67.50	$66.62	$66.90	$66.50	25,983
2021-12-27	$66.77	$67.04	$66.74	$66.97	$66.57	32,267
2021-12-23	$67.14	$67.14	$66.54	$66.80	$66.40	17,296
2021-12-22	$66.76	$67.01	$66.34	$66.91	$66.51	27,149
2021-12-21	$67.33	$67.58	$66.81	$67.00	$66.60	26,960
2021-12-20	$66.79	$67.42	$66.26	$67.34	$66.94	22,745
2021-12-17	$67.57	$67.87	$66.73	$67.22	$66.82	136,816
2021-12-16	$67.12	$67.95	$67.12	$67.57	$67.16	48,259
2021-12-15	$66.70	$67.39	$66.39	$67.24	$66.84	60,954
2021-12-14	$67.13	$67.43	$66.53	$66.97	$66.57	53,117
2021-12-13	$65.89	$67.24	$65.89	$67.08	$66.68	56,552
2021-12-10	$66.29	$66.37	$65.70	$65.70	$65.31	51,754
2021-12-09	$65.60	$66.39	$65.60	$65.66	$65.27	34,411
2021-12-08	$67.30	$67.30	$63.84	$66.00	$65.60	61,650
2021-12-07	$68.75	$69.25	$68.19	$68.50	$67.07	25,363
2021-12-06	$67.92	$68.86	$67.92	$68.69	$67.26	40,420
2021-12-03	$67.24	$67.95	$67.24	$67.52	$66.11	41,457
2021-12-02	$66.29	$67.84	$66.29	$67.32	$65.92	35,752
2021-12-01	$66.29	$67.76	$66.18	$66.26	$64.70	26,955
2021-11-30	$69.07	$69.07	$65.54	$65.67	$64.12	70,953
2021-11-29	$69.58	$69.80	$69.01	$69.28	$67.65	37,518
2021-11-26	$69.00	$69.55	$68.64	$69.30	$67.67	23,142
2021-11-24	$69.97	$70.06	$69.00	$69.41	$67.77	49,341
2021-11-23	$70.10	$70.40	$69.72	$70.28	$68.62	38,844
2021-11-22	$70.21	$70.59	$69.62	$70.09	$68.44	31,691
2021-11-19	$67.70	$70.26	$67.70	$70.10	$68.45	52,078
2021-11-18	$67.90	$67.90	$66.93	$67.68	$66.09	30,355
2021-11-17	$66.56	$67.42	$66.10	$67.40	$65.81	30,315
2021-11-16	$66.92	$67.42	$66.70	$66.94	$65.36	29,737
2021-11-15	$66.64	$67.01	$66.22	$66.92	$65.34	25,164
2021-11-12	$67.40	$67.40	$66.53	$66.64	$65.07	17,221
2021-11-11	$67.07	$67.23	$66.73	$67.07	$65.49	24,916
2021-11-10	$66.94	$67.56	$66.94	$67.25	$65.67	15,734
2021-11-09	$66.66	$67.19	$66.51	$67.03	$65.45	18,854
2021-11-08	$67.35	$67.35	$66.10	$66.92	$65.34	40,083
2021-11-05	$66.44	$67.87	$66.10	$67.48	$65.89	43,504
2021-11-04	$67.13	$67.13	$66.48	$66.68	$65.11	22,736
2021-11-03	$67.18	$67.61	$66.86	$67.26	$65.67	14,537
2021-11-02	$66.90	$67.25	$66.33	$67.07	$65.49	15,768
2021-11-01	$64.36	$66.90	$64.36	$66.84	$65.26	22,750
2021-10-29	$65.08	$65.28	$63.85	$64.03	$62.52	40,434
2021-10-28	$64.35	$65.45	$64.29	$65.06	$63.53	36,565
2021-10-27	$64.95	$64.95	$64.04	$64.51	$62.99	43,118
2021-10-26	$64.84	$65.24	$64.82	$65.00	$63.47	23,103
2021-10-25	$65.43	$65.43	$64.84	$65.13	$63.60	21,415
2021-10-22	$65.56	$65.63	$65.33	$65.43	$63.89	6,771
2021-10-21	$65.88	$65.88	$64.92	$64.92	$63.39	17,314
2021-10-20	$65.38	$66.08	$65.38	$65.88	$64.33	12,279
2021-10-19	$65.57	$65.68	$64.74	$65.65	$64.10	14,192
2021-10-18	$65.49	$65.57	$64.79	$65.34	$63.80	15,892
2021-10-15	$65.66	$65.66	$64.68	$65.50	$63.96	16,365
2021-10-14	$64.67	$65.39	$64.67	$65.30	$63.76	30,063
2021-10-13	$64.34	$64.99	$64.34	$64.76	$63.23	23,902
2021-10-12	$64.55	$64.82	$64.20	$64.39	$62.87	19,070
2021-10-11	$64.58	$65.10	$64.58	$64.74	$63.21	15,501
2021-10-08	$64.46	$64.59	$63.96	$64.59	$63.07	10,426
2021-10-07	$63.84	$64.78	$63.84	$64.42	$62.90	34,318
2021-10-06	$62.98	$64.11	$62.74	$64.11	$62.60	23,278
2021-10-05	$63.35	$63.60	$63.14	$63.34	$61.85	21,421
2021-10-04	$63.13	$63.79	$62.59	$63.64	$62.14	40,771
2021-10-01	$63.11	$63.73	$62.60	$63.48	$61.98	37,675
2021-09-30	$63.43	$63.45	$62.63	$62.67	$61.19	31,218
2021-09-29	$63.43	$63.95	$63.31	$63.44	$61.94	31,824
2021-09-28	$63.37	$64.04	$62.72	$63.28	$61.79	34,842
2021-09-27	$64.06	$64.88	$63.65	$63.74	$62.24	23,836
2021-09-24	$64.56	$64.78	$64.13	$64.35	$62.83	34,724
2021-09-23	$64.91	$65.58	$64.50	$64.54	$63.02	35,505
2021-09-22	$65.79	$65.82	$65.04	$65.11	$63.58	61,846
2021-09-21	$66.11	$66.11	$63.78	$65.79	$64.24	165,577
2021-09-20	$65.27	$65.74	$64.07	$65.74	$64.19	168,834
2021-09-17	$66.45	$66.97	$65.36	$65.50	$63.96	276,515
2021-09-16	$66.53	$66.86	$64.95	$66.86	$65.28	134,519
2021-09-15	$66.21	$66.40	$65.17	$66.22	$64.66	122,355
2021-09-14	$66.45	$66.45	$65.38	$65.70	$64.15	57,650
2021-09-13	$66.88	$67.13	$66.20	$66.51	$64.94	51,226
2021-09-10	$66.49	$67.19	$66.11	$66.53	$64.96	49,721
2021-09-09	$67.21	$67.21	$66.15	$66.24	$64.68	55,926
2021-09-08	$65.37	$67.60	$65.37	$67.53	$65.94	53,604
2021-09-07	$66.61	$67.54	$64.43	$65.45	$63.91	88,856
2021-09-03	$66.65	$67.17	$66.52	$66.84	$65.26	28,592
2021-09-02	$68.15	$69.25	$66.48	$66.53	$64.96	34,818
2021-09-01	$68.10	$69.01	$66.08	$68.73	$66.93	28,953
2021-08-31	$66.90	$67.01	$65.90	$66.20	$64.47	36,051
2021-08-30	$66.80	$66.91	$66.42	$66.60	$64.86	35,587
2021-08-27	$66.90	$67.08	$66.65	$66.65	$64.90	25,980
2021-08-26	$66.63	$66.77	$66.34	$66.40	$64.66	62,624
2021-08-25	$66.28	$66.73	$66.27	$66.31	$64.57	20,370
2021-08-24	$66.12	$66.48	$65.88	$66.34	$64.60	20,790
2021-08-23	$66.09	$66.61	$66.09	$66.17	$64.44	26,356
2021-08-20	$65.49	$66.33	$65.49	$66.12	$64.39	22,234
2021-08-19	$64.80	$65.51	$64.74	$65.39	$63.68	16,373
2021-08-18	$66.12	$66.12	$64.99	$65.01	$63.31	12,852
2021-08-17	$66.12	$66.56	$65.92	$66.28	$64.54	18,267
2021-08-16	$65.88	$66.29	$65.86	$66.18	$64.45	13,551
2021-08-13	$64.19	$65.56	$64.19	$65.50	$63.78	16,999
2021-08-12	$64.79	$64.89	$64.26	$64.50	$62.81	37,057
2021-08-11	$65.50	$65.53	$64.81	$64.81	$63.11	28,090
2021-08-10	$66.05	$66.05	$65.25	$65.46	$63.75	23,499
2021-08-09	$66.22	$66.22	$65.73	$65.95	$64.22	17,257
2021-08-06	$66.21	$66.75	$66.05	$66.14	$64.41	16,370
2021-08-05	$66.15	$66.40	$65.92	$66.18	$64.45	16,908
2021-08-04	$66.57	$66.87	$65.90	$66.05	$64.32	27,832
2021-08-03	$66.82	$67.14	$66.37	$66.44	$64.70	21,917
2021-08-02	$67.45	$67.48	$66.68	$66.84	$65.09	38,669
2021-07-30	$66.44	$67.58	$66.44	$66.89	$65.14	39,209
2021-07-29	$67.69	$67.99	$66.54	$66.60	$64.86	39,534
2021-07-28	$68.07	$68.67	$67.63	$67.78	$66.00	16,640
2021-07-27	$67.60	$68.85	$67.60	$68.07	$66.29	25,079
2021-07-26	$68.13	$68.13	$67.73	$67.94	$66.16	24,582
2021-07-23	$67.37	$67.96	$67.34	$67.85	$66.07	20,351
2021-07-22	$68.55	$68.55	$67.35	$67.35	$65.59	16,876
2021-07-21	$68.65	$68.95	$68.49	$68.81	$67.01	24,983
2021-07-20	$68.00	$68.77	$68.00	$68.58	$66.78	38,970
2021-07-19	$67.33	$67.99	$67.01	$67.43	$65.66	32,252
2021-07-16	$68.07	$68.53	$67.95	$68.03	$66.25	16,625
2021-07-15	$69.22	$69.22	$68.24	$68.49	$66.70	20,303
2021-07-14	$68.97	$69.05	$68.10	$68.91	$67.11	28,987
2021-07-13	$69.05	$69.45	$68.38	$68.54	$66.74	46,286
2021-07-12	$69.65	$69.65	$68.89	$69.25	$67.44	18,781
2021-07-09	$70.00	$70.10	$69.63	$70.00	$68.17	18,496
2021-07-08	$69.33	$70.14	$69.17	$69.54	$67.72	25,403
2021-07-07	$70.24	$70.35	$69.94	$70.14	$68.30	19,369
2021-07-06	$70.12	$70.30	$69.61	$70.12	$68.28	29,087
2021-07-02	$70.41	$70.76	$69.93	$70.51	$68.66	27,010
2021-07-01	$70.85	$71.32	$69.80	$70.23	$68.39	68,257
2021-06-30	$71.52	$71.87	$70.16	$70.50	$68.65	78,761
2021-06-29	$72.12	$72.25	$71.42	$71.61	$69.73	46,022
2021-06-28	$71.98	$72.28	$71.54	$71.86	$69.98	66,858
2021-06-25	$69.39	$72.47	$69.19	$72.33	$70.44	556,086
2021-06-24	$68.29	$69.68	$68.03	$69.58	$67.76	39,352
2021-06-23	$69.68	$69.68	$67.82	$68.48	$66.69	62,834
2021-06-22	$70.58	$70.58	$68.44	$68.99	$67.18	107,106
2021-06-21	$69.20	$69.85	$69.09	$69.85	$68.02	34,943
2021-06-18	$70.46	$70.46	$68.86	$69.23	$67.42	59,230
2021-06-17	$70.19	$70.84	$69.67	$70.84	$68.98	69,313
2021-06-16	$70.73	$71.14	$70.19	$70.85	$68.99	46,737
2021-06-15	$70.94	$71.16	$70.46	$70.88	$69.02	29,546
2021-06-14	$70.02	$71.02	$69.39	$70.90	$69.04	27,729
2021-06-11	$70.99	$70.99	$69.95	$70.26	$68.42	49,553
2021-06-10	$70.58	$70.79	$69.45	$70.47	$68.62	52,124
2021-06-09	$73.67	$73.67	$70.24	$70.31	$68.47	88,967
2021-06-08	$74.22	$74.43	$73.30	$74.16	$72.22	30,452
2021-06-07	$75.30	$75.30	$73.86	$74.27	$72.32	41,770
2021-06-04	$75.72	$76.15	$74.70	$75.65	$73.49	40,852
2021-06-03	$75.35	$75.85	$75.06	$75.72	$73.56	19,707
2021-06-02	$75.89	$76.00	$75.14	$75.85	$73.69	45,477
2021-06-01	$74.79	$75.53	$74.79	$75.37	$73.22	40,012
2021-05-28	$74.07	$75.03	$73.98	$75.00	$72.86	60,470
2021-05-27	$74.21	$75.03	$74.05	$74.07	$71.96	52,662
2021-05-26	$73.76	$74.29	$73.06	$74.21	$72.09	65,670
2021-05-25	$73.90	$74.23	$73.76	$73.88	$71.77	23,020
2021-05-24	$74.17	$74.24	$73.64	$73.81	$71.70	32,525
2021-05-21	$74.24	$74.24	$73.53	$73.88	$71.77	23,622
2021-05-20	$72.09	$74.21	$72.09	$73.84	$71.73	49,570
2021-05-19	$72.10	$72.27	$71.55	$71.90	$69.85	42,640
2021-05-18	$72.59	$73.07	$71.58	$72.36	$70.29	23,206
2021-05-17	$72.64	$73.08	$72.30	$72.60	$70.53	26,750
2021-05-14	$72.56	$73.59	$72.56	$72.84	$70.76	29,716
2021-05-13	$71.80	$72.59	$71.80	$72.34	$70.28	21,537
2021-05-12	$71.92	$71.92	$70.88	$70.93	$68.91	16,677
2021-05-11	$72.26	$72.63	$71.92	$72.10	$70.04	20,184
2021-05-10	$72.02	$72.47	$71.91	$72.26	$70.20	27,736
2021-05-07	$71.30	$72.38	$70.95	$71.50	$69.46	20,197
2021-05-06	$71.35	$71.79	$71.03	$71.79	$69.74	34,105
2021-05-05	$71.66	$71.68	$70.68	$70.76	$68.74	24,000
2021-05-04	$72.83	$72.83	$71.62	$71.66	$69.61	13,723
2021-05-03	$72.44	$72.89	$71.80	$72.83	$70.75	21,050
2021-04-30	$73.77	$73.77	$71.25	$71.35	$69.31	48,464
2021-04-29	$72.98	$73.99	$72.98	$73.77	$71.66	23,612
2021-04-28	$71.87	$72.61	$71.87	$72.13	$70.07	14,167
2021-04-27	$71.85	$72.19	$70.85	$72.10	$70.04	29,977
2021-04-26	$73.33	$73.33	$71.71	$71.88	$69.83	24,117
2021-04-23	$73.33	$73.33	$72.42	$73.20	$71.11	29,451
2021-04-22	$72.32	$73.48	$72.32	$72.90	$70.82	37,260
2021-04-21	$71.85	$72.84	$71.85	$72.42	$70.35	37,606
2021-04-20	$70.61	$71.83	$70.56	$71.59	$69.55	28,511
2021-04-19	$69.67	$70.74	$69.61	$70.45	$68.44	31,870
2021-04-16	$68.93	$69.49	$68.66	$69.27	$67.29	39,193
2021-04-15	$67.47	$68.81	$67.47	$68.79	$66.83	26,310
2021-04-14	$67.07	$67.80	$67.00	$67.49	$65.56	33,566
2021-04-13	$66.62	$67.89	$66.56	$67.23	$65.31	34,153
2021-04-12	$65.91	$67.59	$65.91	$67.21	$65.29	14,603
2021-04-09	$67.74	$67.74	$64.89	$65.88	$64.00	63,241
2021-04-08	$65.69	$66.64	$65.69	$66.32	$64.43	36,166
2021-04-07	$67.63	$67.63	$65.38	$65.42	$63.55	41,436
2021-04-06	$65.65	$67.97	$65.65	$66.78	$64.87	103,030
2021-04-05	$64.69	$66.14	$64.69	$65.82	$63.94	41,600
2021-04-01	$64.00	$64.70	$63.54	$64.64	$62.80	66,445
2021-03-31	$65.03	$65.03	$63.54	$63.67	$61.85	51,948
2021-03-30	$65.00	$65.03	$63.81	$65.01	$63.15	25,959
2021-03-29	$64.15	$65.49	$63.89	$64.91	$63.06	58,916
2021-03-26	$64.18	$64.32	$63.73	$64.11	$62.28	46,751
2021-03-25	$64.79	$64.79	$64.03	$64.17	$62.34	20,045
2021-03-24	$65.19	$65.40	$64.59	$64.86	$63.01	17,733
2021-03-23	$66.00	$66.00	$64.58	$65.51	$63.64	31,023
2021-03-22	$64.77	$65.41	$63.58	$64.93	$63.08	39,794
2021-03-19	$65.19	$65.48	$63.58	$64.18	$62.35	115,581
2021-03-18	$66.52	$66.52	$65.21	$65.59	$63.72	30,760
2021-03-17	$67.18	$67.53	$66.29	$66.59	$64.69	59,220
2021-03-16	$67.09	$67.83	$66.63	$67.29	$65.37	22,533
2021-03-15	$66.90	$67.33	$66.45	$67.17	$65.25	25,751
2021-03-12	$66.72	$67.08	$66.00	$66.44	$64.54	20,589
2021-03-11	$66.76	$67.32	$66.13	$66.42	$64.52	27,974
2021-03-10	$65.92	$67.00	$65.57	$66.79	$64.88	46,954
2021-03-09	$65.36	$66.77	$65.36	$65.57	$63.70	29,888
2021-03-08	$66.18	$66.95	$65.18	$65.39	$63.52	23,778
2021-03-05	$64.69	$66.55	$64.09	$66.10	$64.21	24,654
2021-03-04	$65.44	$66.97	$63.91	$64.39	$62.38	32,268
2021-03-03	$66.89	$67.61	$65.34	$65.60	$63.56	23,871
2021-03-02	$67.91	$68.12	$67.29	$67.54	$65.43	18,216
2021-03-01	$67.06	$68.79	$67.06	$68.02	$65.90	30,284
2021-02-26	$68.46	$68.46	$66.28	$66.59	$64.51	49,879
2021-02-25	$69.95	$69.95	$68.31	$68.43	$66.30	18,058
2021-02-24	$69.16	$69.86	$68.85	$69.53	$67.36	17,093
2021-02-23	$69.21	$70.32	$68.84	$69.56	$67.39	47,811
2021-02-22	$69.76	$69.83	$69.19	$69.41	$67.25	32,218
2021-02-19	$72.27	$72.27	$70.22	$70.34	$68.15	34,877
2021-02-18	$70.55	$72.11	$70.42	$71.67	$69.44	51,929
2021-02-17	$69.31	$70.56	$69.31	$70.42	$68.22	28,056
2021-02-16	$71.12	$71.12	$70.00	$70.73	$68.53	21,116
2021-02-12	$70.18	$71.27	$69.77	$71.09	$68.87	27,228
2021-02-11	$71.19	$71.38	$70.35	$70.84	$68.63	35,764
2021-02-10	$71.45	$71.87	$70.70	$71.03	$68.82	29,565
2021-02-09	$70.16	$71.36	$70.15	$70.84	$68.63	25,939
2021-02-08	$69.26	$70.46	$69.22	$70.19	$68.00	39,984
2021-02-05	$68.73	$70.26	$68.73	$69.26	$67.10	40,989
2021-02-04	$68.27	$68.83	$67.95	$68.41	$66.28	38,386
2021-02-03	$68.23	$69.08	$67.94	$68.21	$66.08	32,256
2021-02-02	$66.85	$68.93	$66.85	$68.10	$65.98	43,825
2021-02-01	$66.87	$67.01	$66.00	$66.98	$64.89	30,801
2021-01-29	$68.30	$68.30	$65.94	$66.12	$64.06	50,980
2021-01-28	$67.76	$69.13	$67.76	$68.28	$66.15	42,040
2021-01-27	$66.89	$68.54	$66.89	$67.57	$65.46	28,094
2021-01-26	$66.58	$67.73	$65.85	$67.60	$65.49	57,462
2021-01-25	$67.54	$67.95	$66.00	$66.05	$63.99	127,457
2021-01-22	$67.40	$68.42	$67.17	$67.96	$65.84	45,112
2021-01-21	$67.94	$68.45	$67.55	$68.01	$65.89	68,858
2021-01-20	$69.75	$69.75	$67.97	$68.63	$66.49	48,541
2021-01-19	$69.67	$69.98	$69.00	$69.24	$67.08	101,317
2021-01-15	$68.82	$69.64	$68.33	$69.57	$67.40	49,534
2021-01-14	$71.00	$71.37	$69.09	$69.12	$66.97	55,127
2021-01-13	$71.19	$71.19	$70.29	$70.73	$68.53	38,692
2021-01-12	$72.08	$72.27	$70.41	$71.25	$69.03	47,651
2021-01-11	$73.46	$73.50	$72.11	$72.26	$70.01	34,323
2021-01-08	$73.08	$73.90	$73.00	$73.59	$71.30	40,574
2021-01-07	$73.33	$73.76	$72.35	$72.88	$70.61	46,754
2021-01-06	$73.05	$73.39	$72.55	$72.89	$70.62	59,445
2021-01-05	$72.46	$73.46	$71.71	$73.17	$70.89	74,534
2021-01-04	$73.52	$74.17	$72.15	$72.64	$70.38	133,275
2020-12-31	$73.02	$73.71	$72.40	$73.47	$71.18	64,664
2020-12-30	$73.26	$73.99	$72.88	$73.06	$70.78	52,466
2020-12-29	$72.99	$73.66	$72.66	$73.31	$71.02	63,519
2020-12-28	$73.61	$74.18	$72.19	$72.61	$70.35	79,522
2020-12-24	$72.50	$73.28	$72.06	$73.00	$70.72	25,804
2020-12-23	$72.72	$74.41	$72.18	$72.66	$70.40	106,080
2020-12-22	$74.44	$74.57	$72.62	$72.62	$70.36	346,294
2020-12-21	$73.52	$75.59	$73.52	$73.91	$71.61	379,636
2020-12-18	$76.63	$77.32	$74.04	$74.04	$71.73	642,664
2020-12-17	$80.10	$81.51	$76.05	$76.73	$74.34	521,543
2020-12-16	$81.53	$82.59	$79.26	$79.83	$77.34	354,347
2020-12-15	$82.03	$83.01	$81.00	$81.54	$79.00	97,899
2020-12-14	$81.34	$82.20	$80.86	$81.28	$78.75	130,521
2020-12-11	$79.52	$81.40	$79.52	$80.92	$78.40	105,768
2020-12-10	$77.97	$80.35	$77.97	$80.13	$77.63	123,567
2020-12-09	$78.99	$79.71	$77.04	$77.97	$75.54	129,595
2020-12-08	$77.06	$80.09	$75.27	$79.01	$76.55	173,419
2020-12-07	$74.20	$78.05	$74.06	$77.72	$75.30	228,017
2020-12-04	$73.08	$74.29	$72.72	$73.94	$71.64	21,159
2020-12-03	$73.40	$74.30	$72.71	$73.20	$70.92	36,959
2020-12-02	$74.29	$75.04	$73.29	$74.07	$71.59	34,171
2020-12-01	$75.00	$75.30	$73.50	$74.57	$72.07	61,332
2020-11-30	$73.60	$74.47	$73.41	$73.73	$71.26	39,984
2020-11-27	$73.86	$73.86	$73.21	$73.54	$71.07	6,383
2020-11-25	$74.26	$74.38	$73.70	$73.70	$71.23	10,751
2020-11-24	$72.89	$74.85	$72.89	$74.15	$71.66	33,944
2020-11-23	$72.87	$72.89	$72.28	$72.89	$70.45	16,764
2020-11-20	$72.84	$73.20	$72.22	$72.55	$70.12	13,192
2020-11-19	$72.09	$73.31	$72.09	$72.86	$70.42	26,525
2020-11-18	$74.15	$74.15	$71.82	$72.06	$69.64	28,583
2020-11-17	$73.10	$74.12	$72.62	$73.77	$71.30	51,586
2020-11-16	$73.50	$74.01	$72.84	$73.90	$71.42	15,230
2020-11-13	$72.43	$72.73	$71.96	$72.65	$70.21	20,700
2020-11-12	$71.91	$72.67	$71.01	$71.64	$69.24	16,784
2020-11-11	$73.15	$73.62	$71.56	$72.63	$70.19	19,522
2020-11-10	$70.47	$72.91	$70.47	$72.38	$69.95	26,305
2020-11-09	$71.87	$72.69	$70.65	$70.88	$68.50	28,118
2020-11-06	$69.71	$70.97	$69.71	$69.96	$67.61	18,802
2020-11-05	$69.26	$70.45	$68.52	$69.83	$67.49	40,765
2020-11-04	$67.76	$70.21	$67.76	$68.21	$65.92	54,864
2020-11-03	$65.47	$67.58	$65.47	$67.40	$65.14	44,168
2020-11-02	$63.28	$65.15	$63.28	$64.69	$62.52	49,512
2020-10-30	$62.38	$63.71	$62.06	$62.75	$60.65	53,994
2020-10-29	$63.30	$63.57	$62.37	$62.77	$60.66	62,474
2020-10-28	$65.03	$65.03	$63.34	$63.34	$61.22	49,993
2020-10-27	$66.05	$66.65	$65.73	$65.76	$63.55	27,690
2020-10-26	$66.83	$66.83	$65.28	$65.67	$63.47	32,527
2020-10-23	$67.76	$67.76	$66.48	$66.89	$64.65	29,439
2020-10-22	$67.79	$68.57	$67.56	$67.74	$65.47	31,329
2020-10-21	$67.85	$68.13	$67.38	$67.38	$65.12	23,752
2020-10-20	$68.00	$68.47	$67.30	$67.56	$65.29	26,455
2020-10-19	$69.19	$69.65	$67.08	$67.54	$65.27	42,217
2020-10-16	$68.68	$69.99	$68.66	$68.66	$66.36	20,877
2020-10-15	$69.23	$69.23	$68.62	$68.83	$66.52	33,228
2020-10-14	$70.45	$70.92	$69.71	$69.71	$67.37	21,424
2020-10-13	$71.12	$71.13	$70.27	$70.66	$68.29	17,130
2020-10-12	$70.50	$71.80	$70.50	$71.46	$69.06	12,870
2020-10-09	$70.36	$70.86	$70.20	$70.60	$68.23	18,961
2020-10-08	$70.30	$70.40	$69.99	$70.15	$67.80	31,622
2020-10-07	$69.03	$70.20	$68.81	$69.80	$67.46	29,071
2020-10-06	$69.10	$69.93	$68.58	$68.86	$66.55	91,628
2020-10-05	$69.13	$70.00	$68.95	$69.14	$66.82	54,914
2020-10-02	$68.06	$69.52	$68.06	$69.13	$66.81	48,534
2020-10-01	$69.28	$69.29	$68.43	$68.89	$66.58	49,006
2020-09-30	$68.99	$68.99	$67.79	$68.68	$66.38	47,425
2020-09-29	$68.93	$69.15	$67.95	$68.73	$66.42	45,165
2020-09-28	$68.19	$69.22	$68.02	$68.56	$66.26	58,928
2020-09-25	$67.10	$67.90	$66.58	$67.62	$65.35	46,737
2020-09-24	$67.50	$68.47	$67.29	$67.57	$65.30	33,731
2020-09-23	$68.61	$69.06	$67.78	$67.98	$65.70	59,766
2020-09-22	$68.46	$69.16	$68.12	$68.52	$66.22	42,996
2020-09-21	$67.70	$68.20	$66.40	$68.20	$65.91	61,835
2020-09-18	$70.24	$70.24	$67.53	$68.08	$65.80	245,359
2020-09-17	$69.94	$70.11	$69.28	$69.91	$67.57	39,360
2020-09-16	$71.97	$71.97	$70.23	$70.33	$67.97	32,608
2020-09-15	$72.45	$72.54	$71.26	$71.62	$69.22	49,906
2020-09-14	$71.97	$72.48	$71.72	$72.20	$69.78	40,604
2020-09-11	$72.85	$72.97	$70.92	$71.95	$69.54	41,067
2020-09-10	$73.42	$73.42	$72.15	$72.74	$70.30	52,818
2020-09-09	$72.36	$74.67	$72.36	$73.21	$70.75	52,287
2020-09-08	$72.57	$73.74	$71.63	$71.98	$69.57	35,631
2020-09-04	$72.36	$73.23	$71.81	$72.73	$70.29	45,468
2020-09-03	$74.37	$74.37	$71.57	$72.50	$70.07	56,557
2020-09-02	$65.56	$75.16	$65.56	$71.97	$69.39	154,775
2020-09-01	$66.75	$66.75	$64.76	$65.66	$63.31	61,241
2020-08-31	$66.75	$67.20	$66.48	$66.48	$64.10	20,679
2020-08-28	$66.00	$66.78	$65.40	$66.61	$64.22	62,424
2020-08-27	$66.00	$66.69	$66.00	$66.11	$63.74	23,609
2020-08-26	$65.81	$66.40	$65.31	$66.28	$63.90	26,803
2020-08-25	$66.07	$66.13	$65.69	$66.02	$63.65	58,934
2020-08-24	$66.00	$66.95	$66.00	$66.23	$63.86	32,806
2020-08-21	$66.33	$66.39	$65.02	$66.03	$63.66	25,452
2020-08-20	$66.72	$66.72	$65.66	$66.30	$63.92	42,565
2020-08-19	$66.42	$66.97	$66.27	$66.63	$64.24	39,285
2020-08-18	$65.75	$66.42	$65.19	$66.42	$64.04	21,247
2020-08-17	$65.31	$66.39	$65.23	$65.79	$63.43	21,303
2020-08-14	$64.84	$65.55	$64.56	$65.13	$62.79	30,747
2020-08-13	$64.54	$65.60	$64.54	$65.15	$62.81	25,820
2020-08-12	$64.23	$65.60	$64.23	$65.00	$62.67	37,542
2020-08-11	$63.43	$64.24	$63.18	$63.56	$61.28	28,065
2020-08-10	$63.08	$63.76	$63.05	$63.18	$60.91	33,983
2020-08-07	$62.64	$63.54	$62.64	$63.08	$60.82	28,160
2020-08-06	$61.71	$62.42	$61.53	$62.24	$60.01	29,688
2020-08-05	$62.69	$62.69	$61.67	$61.73	$59.52	32,147
2020-08-04	$62.81	$63.44	$62.46	$63.00	$60.74	66,434
2020-08-03	$63.32	$63.37	$62.27	$63.06	$60.80	55,558
2020-07-31	$63.23	$63.44	$62.43	$63.24	$60.97	31,566
2020-07-30	$63.14	$63.84	$62.49	$63.01	$60.75	10,130
2020-07-29	$62.22	$63.65	$62.22	$63.31	$61.04	36,791
2020-07-28	$62.70	$62.88	$62.08	$62.41	$60.17	84,267
2020-07-27	$62.00	$62.42	$61.50	$62.40	$60.16	37,824
2020-07-24	$61.96	$61.96	$61.40	$61.89	$59.67	57,900
2020-07-23	$61.57	$62.80	$61.57	$62.32	$60.09	98,598
2020-07-22	$61.50	$61.70	$61.23	$61.66	$59.45	21,272
2020-07-21	$61.34	$62.26	$61.29	$61.64	$59.43	38,985
2020-07-20	$61.71	$61.71	$60.48	$60.85	$58.67	28,736
2020-07-17	$61.47	$62.12	$61.34	$61.79	$59.57	30,665
2020-07-16	$60.63	$61.63	$60.63	$61.63	$59.42	20,437
2020-07-15	$61.06	$61.59	$60.40	$61.07	$58.88	34,799
2020-07-14	$59.76	$60.83	$59.45	$60.66	$58.48	61,628
2020-07-13	$60.08	$60.27	$59.50	$59.95	$57.80	48,279
2020-07-10	$58.81	$59.90	$58.38	$59.90	$57.75	52,249
2020-07-09	$59.00	$59.04	$58.14	$58.65	$56.55	77,906
2020-07-08	$58.57	$58.84	$58.15	$58.80	$56.69	81,364
2020-07-07	$57.81	$58.85	$57.80	$58.53	$56.43	46,832
2020-07-06	$58.83	$58.84	$57.96	$58.46	$56.36	41,358
2020-07-02	$59.49	$59.82	$58.16	$58.55	$56.45	64,424
2020-07-01	$57.67	$59.04	$57.42	$58.98	$56.86	79,002
2020-06-30	$56.98	$57.96	$56.58	$57.57	$55.51	78,476
2020-06-29	$55.21	$57.02	$54.98	$57.00	$54.96	44,203
2020-06-26	$56.11	$56.89	$54.29	$54.97	$53.00	284,319
2020-06-25	$56.54	$56.81	$55.71	$56.28	$54.26	45,376
2020-06-24	$57.54	$57.75	$56.68	$56.68	$54.65	39,089
2020-06-23	$59.00	$59.20	$58.01	$58.01	$55.93	29,623
2020-06-22	$58.01	$59.00	$57.52	$58.39	$56.30	74,136
2020-06-19	$60.01	$61.00	$57.90	$57.90	$55.82	128,899
2020-06-18	$60.36	$60.79	$59.64	$59.66	$57.52	45,946
2020-06-17	$60.13	$61.41	$60.10	$60.92	$58.74	40,852
2020-06-16	$60.59	$61.55	$59.18	$59.58	$57.44	27,296
2020-06-15	$58.32	$59.68	$57.13	$59.36	$57.23	33,878
2020-06-12	$59.94	$60.26	$58.01	$59.20	$57.08	38,956
2020-06-11	$60.24	$60.61	$58.39	$58.44	$56.34	37,583
2020-06-10	$62.34	$62.34	$61.19	$61.32	$59.12	62,321
2020-06-09	$60.24	$63.88	$58.23	$62.38	$60.14	66,869
2020-06-08	$61.04	$61.62	$60.29	$61.33	$59.13	44,594
2020-06-05	$59.76	$61.41	$59.73	$60.92	$58.74	43,383
2020-06-04	$58.79	$59.63	$58.32	$59.26	$56.97	24,068
2020-06-03	$58.64	$60.34	$58.64	$59.75	$57.44	53,995
2020-06-02	$59.85	$59.85	$58.14	$58.68	$56.41	97,764
2020-06-01	$59.69	$60.66	$59.20	$59.42	$57.13	33,370
2020-05-29	$59.27	$59.79	$58.35	$59.35	$57.06	36,813
2020-05-28	$58.94	$60.92	$58.91	$59.96	$57.64	31,970
2020-05-27	$57.30	$59.23	$56.01	$59.23	$56.94	31,763
2020-05-26	$59.47	$59.65	$57.22	$57.38	$55.16	93,998
2020-05-22	$59.45	$59.45	$58.03	$58.52	$56.26	71,389
2020-05-21	$62.17	$62.17	$59.27	$59.36	$57.07	53,329
2020-05-20	$61.91	$62.99	$61.91	$62.84	$60.41	28,805
2020-05-19	$62.09	$62.09	$61.02	$61.21	$58.85	19,076
2020-05-18	$62.33	$62.88	$61.35	$62.16	$59.76	12,842
2020-05-15	$61.19	$62.18	$60.63	$60.99	$58.64	18,211
2020-05-14	$60.12	$60.47	$58.88	$59.93	$57.62	48,361
2020-05-13	$61.64	$62.74	$59.51	$60.66	$58.32	54,791
2020-05-12	$62.30	$63.35	$61.48	$61.61	$59.23	36,031
2020-05-11	$60.88	$62.71	$60.69	$61.72	$59.34	22,512
2020-05-08	$61.05	$61.61	$60.79	$61.30	$58.93	26,968
2020-05-07	$60.50	$61.18	$59.73	$59.90	$57.59	29,028
2020-05-06	$59.04	$60.20	$58.86	$59.77	$57.46	27,251
2020-05-05	$58.97	$60.06	$58.11	$59.20	$56.91	47,204
2020-05-04	$56.00	$57.92	$55.84	$57.88	$55.65	39,265
2020-05-01	$57.04	$57.68	$56.21	$56.46	$54.28	90,729
2020-04-30	$58.50	$58.50	$56.45	$56.72	$54.53	47,031
2020-04-29	$61.09	$61.09	$57.97	$58.19	$55.94	56,688
2020-04-28	$57.71	$59.73	$57.71	$59.37	$57.08	43,305
2020-04-27	$56.89	$56.89	$55.50	$56.31	$54.14	40,974
2020-04-24	$57.23	$57.23	$55.44	$56.53	$54.35	29,990
2020-04-23	$55.14	$56.60	$55.12	$55.93	$53.77	24,407
2020-04-22	$56.64	$56.64	$55.07	$55.57	$53.42	27,860
2020-04-21	$55.13	$56.28	$55.13	$55.55	$53.41	20,181
2020-04-20	$57.69	$58.19	$56.25	$56.55	$54.37	31,434
2020-04-17	$59.60	$60.32	$57.96	$59.00	$56.72	57,016
2020-04-16	$56.19	$58.50	$55.45	$58.34	$56.09	28,138
2020-04-15	$56.25	$57.45	$55.66	$56.24	$54.07	32,067
2020-04-14	$56.49	$58.84	$56.49	$58.04	$55.80	54,358
2020-04-13	$59.40	$59.40	$54.78	$55.14	$53.01	33,197
2020-04-09	$56.99	$60.00	$56.99	$59.49	$57.19	87,677
2020-04-08	$55.51	$57.33	$53.40	$56.99	$54.79	36,795
2020-04-07	$55.51	$57.19	$53.91	$54.71	$52.60	62,100
2020-04-06	$54.83	$54.91	$52.62	$54.91	$52.79	45,843
2020-04-03	$51.06	$53.03	$50.20	$52.95	$50.91	31,061
2020-04-02	$50.59	$52.36	$49.56	$51.94	$49.93	48,717
2020-04-01	$49.44	$51.75	$47.48	$51.08	$49.11	86,578
2020-03-31	$52.20	$52.33	$50.43	$51.38	$49.40	49,298
2020-03-30	$50.90	$53.28	$50.36	$52.50	$50.47	44,735
2020-03-27	$50.14	$51.55	$48.98	$50.48	$48.53	38,446
2020-03-26	$47.95	$52.02	$47.84	$52.00	$49.99	70,823
2020-03-25	$44.29	$48.53	$42.99	$47.85	$46.00	64,884
2020-03-24	$45.47	$45.73	$42.35	$44.93	$43.20	83,424
2020-03-23	$44.27	$46.78	$41.03	$42.82	$41.17	70,617
2020-03-20	$53.26	$53.26	$44.60	$45.94	$44.17	105,810
2020-03-19	$49.77	$55.00	$49.12	$52.33	$50.31	86,349
2020-03-18	$50.17	$50.91	$47.44	$50.01	$48.08	63,782
2020-03-17	$45.20	$53.80	$44.33	$52.97	$50.92	86,498
2020-03-16	$44.64	$46.15	$41.76	$44.42	$42.70	130,117
2020-03-13	$49.04	$49.67	$46.91	$47.22	$45.40	73,405
2020-03-12	$48.73	$48.83	$45.00	$46.80	$44.99	194,369
2020-03-11	$52.58	$53.05	$50.79	$51.29	$49.31	48,272
2020-03-10	$55.38	$55.48	$51.59	$53.94	$51.86	53,368
2020-03-09	$55.64	$56.10	$52.50	$54.44	$52.34	29,827
2020-03-06	$57.00	$58.78	$56.52	$58.56	$56.30	14,938
2020-03-05	$60.62	$60.62	$58.19	$58.83	$56.39	19,137
2020-03-04	$59.92	$61.51	$57.91	$61.51	$58.96	24,992
2020-03-03	$60.73	$63.57	$60.36	$61.35	$58.81	53,199
2020-03-02	$59.23	$61.01	$57.53	$60.65	$58.14	31,192
2020-02-28	$57.97	$58.69	$56.34	$58.69	$56.26	38,175
2020-02-27	$60.10	$61.55	$59.25	$59.41	$56.95	24,416
2020-02-26	$62.55	$62.82	$60.81	$61.14	$58.61	17,190
2020-02-25	$63.97	$63.97	$62.37	$62.37	$59.78	14,025
2020-02-24	$64.91	$65.87	$63.75	$63.96	$61.31	29,952
2020-02-21	$67.91	$67.97	$66.28	$66.38	$63.63	22,605
2020-02-20	$67.55	$68.15	$67.15	$68.15	$65.32	13,159
2020-02-19	$67.40	$68.06	$67.07	$67.65	$64.85	12,261
2020-02-18	$67.69	$67.69	$67.01	$67.31	$64.52	12,532
2020-02-14	$67.20	$67.90	$67.20	$67.50	$64.70	29,874
2020-02-13	$65.98	$67.42	$65.98	$67.42	$64.62	19,060
2020-02-12	$66.27	$67.11	$65.82	$66.42	$63.67	13,599
2020-02-11	$65.54	$66.41	$65.54	$66.32	$63.57	6,328
2020-02-10	$64.55	$65.44	$64.55	$65.44	$62.73	8,211
2020-02-07	$64.74	$64.93	$64.30	$64.55	$61.87	9,893
2020-02-06	$64.94	$65.77	$64.84	$65.25	$62.54	8,266
2020-02-05	$65.55	$65.76	$64.44	$64.76	$62.08	17,811
2020-02-04	$65.60	$66.09	$64.47	$65.18	$62.48	17,109
2020-02-03	$64.40	$65.47	$64.04	$64.23	$61.57	21,478
2020-01-31	$65.18	$65.28	$63.97	$64.27	$61.61	17,001
2020-01-30	$65.28	$65.44	$64.49	$65.18	$62.48	19,939
2020-01-29	$66.23	$66.23	$65.33	$65.54	$62.82	16,518
2020-01-28	$66.14	$66.38	$65.76	$66.04	$63.30	12,290
2020-01-27	$66.46	$66.92	$65.81	$66.14	$63.40	12,224
2020-01-24	$67.46	$67.84	$67.02	$67.17	$64.39	13,659
2020-01-23	$66.81	$67.59	$66.36	$67.59	$64.79	23,862
2020-01-22	$66.73	$67.33	$66.73	$66.94	$64.16	20,236
2020-01-21	$66.03	$66.65	$65.63	$66.64	$63.88	12,173
2020-01-17	$66.14	$66.58	$65.67	$66.11	$63.37	15,666
2020-01-16	$65.06	$66.31	$65.06	$66.07	$63.33	10,691
2020-01-15	$64.03	$65.50	$64.03	$64.94	$62.25	39,910
2020-01-14	$63.37	$64.24	$63.37	$63.97	$61.32	28,578
2020-01-13	$62.83	$63.48	$62.73	$63.36	$60.73	18,582
2020-01-10	$63.57	$63.79	$62.54	$62.60	$60.00	28,184
2020-01-09	$63.11	$63.54	$63.06	$63.22	$60.60	12,436
2020-01-08	$62.58	$63.20	$62.03	$63.09	$60.47	22,512
2020-01-07	$62.58	$62.96	$62.32	$62.50	$59.91	19,146
2020-01-06	$62.75	$62.90	$62.45	$62.81	$60.21	15,096
2020-01-03	$62.57	$63.05	$62.14	$63.05	$60.44	34,428
2020-01-02	$63.15	$63.37	$62.13	$62.89	$60.28	36,711
2019-12-31	$62.55	$62.97	$62.44	$62.77	$60.17	24,411
2019-12-30	$63.12	$63.46	$62.56	$62.56	$59.97	20,559
2019-12-27	$63.48	$63.55	$63.08	$63.15	$60.53	19,146
2019-12-26	$62.46	$63.20	$62.46	$63.15	$60.53	14,936
2019-12-24	$62.62	$62.88	$62.41	$62.41	$59.82	10,689
2019-12-23	$63.05	$63.08	$62.32	$62.67	$60.07	24,833
2019-12-20	$61.06	$63.17	$61.06	$62.95	$60.34	131,455
2019-12-19	$60.86	$60.95	$60.36	$60.83	$58.31	23,074
2019-12-18	$60.31	$60.83	$60.01	$60.51	$58.00	35,142
2019-12-17	$60.14	$60.53	$59.78	$59.78	$57.30	19,805
2019-12-16	$59.77	$60.58	$59.72	$59.94	$57.45	59,832
2019-12-13	$58.86	$59.88	$58.85	$59.84	$57.36	27,945
2019-12-12	$59.16	$59.59	$58.85	$58.85	$56.41	18,027
2019-12-11	$58.96	$59.54	$58.96	$59.27	$56.81	27,516
2019-12-10	$59.12	$59.33	$58.85	$58.85	$56.41	11,792
2019-12-09	$59.14	$59.44	$58.60	$59.27	$56.81	28,271
2019-12-06	$60.31	$60.31	$58.51	$59.18	$56.73	61,597
2019-12-05	$63.15	$63.15	$58.77	$60.11	$57.62	57,583
2019-12-04	$62.47	$63.69	$62.14	$63.15	$60.53	41,816
2019-12-03	$63.29	$63.36	$62.69	$62.88	$60.11	13,412
2019-12-02	$64.00	$64.00	$63.09	$63.89	$61.07	21,294
2019-11-29	$65.43	$65.43	$63.72	$63.80	$60.99	15,814
2019-11-27	$65.00	$65.73	$64.76	$65.07	$62.20	18,981
2019-11-26	$64.16	$65.21	$64.16	$64.90	$62.04	19,437
2019-11-25	$63.45	$64.29	$63.45	$64.14	$61.31	18,394
2019-11-22	$63.27	$63.63	$62.77	$63.12	$60.34	16,098
2019-11-21	$63.01	$63.56	$62.51	$63.34	$60.55	31,031
2019-11-20	$62.82	$63.43	$62.82	$62.92	$60.15	16,369
2019-11-19	$61.58	$62.79	$61.45	$62.52	$59.76	21,694
2019-11-18	$61.52	$61.98	$61.11	$61.45	$58.74	12,414
2019-11-15	$61.92	$61.92	$61.19	$61.47	$58.76	14,422
2019-11-14	$61.59	$61.78	$61.42	$61.78	$59.06	11,605
2019-11-13	$61.62	$61.91	$61.36	$61.54	$58.83	19,955
2019-11-12	$61.18	$61.56	$61.03	$61.54	$58.83	15,005
2019-11-11	$61.56	$61.73	$61.20	$61.29	$58.59	7,119
2019-11-08	$61.68	$61.90	$61.24	$61.51	$58.80	5,210
2019-11-07	$62.16	$62.16	$61.48	$61.68	$58.96	16,963
2019-11-06	$62.21	$62.41	$61.98	$62.06	$59.32	12,152
2019-11-05	$62.67	$62.77	$61.83	$62.13	$59.39	14,445
2019-11-04	$62.82	$62.91	$62.13	$62.55	$59.79	9,817
2019-11-01	$62.53	$63.09	$62.53	$62.82	$60.05	13,710
2019-10-31	$61.82	$62.39	$61.77	$62.15	$59.41	24,349
2019-10-30	$61.14	$61.86	$61.12	$61.76	$59.04	25,492
2019-10-29	$60.69	$61.76	$60.69	$61.21	$58.51	13,788
2019-10-28	$61.39	$61.45	$60.64	$60.64	$57.97	15,438
2019-10-25	$61.76	$61.80	$61.06	$61.50	$58.79	26,835
2019-10-24	$61.47	$62.11	$61.35	$61.88	$59.15	24,912
2019-10-23	$61.05	$61.34	$60.89	$61.10	$58.41	21,997
2019-10-22	$60.82	$61.22	$60.82	$61.03	$58.34	16,288
2019-10-21	$60.61	$61.07	$60.56	$60.65	$57.98	17,852
2019-10-18	$60.54	$60.97	$60.54	$60.61	$57.94	31,918
2019-10-17	$60.52	$60.95	$60.51	$60.68	$58.00	18,337
2019-10-16	$60.05	$60.65	$59.74	$60.51	$57.84	18,758
2019-10-15	$60.51	$60.77	$60.05	$60.18	$57.53	14,262
2019-10-14	$60.22	$60.61	$59.67	$60.50	$57.83	12,718
2019-10-11	$60.08	$60.37	$59.66	$60.25	$57.59	53,722
2019-10-10	$59.54	$60.07	$59.51	$59.63	$57.00	21,653
2019-10-09	$59.18	$60.00	$59.18	$59.82	$57.18	22,215
2019-10-08	$59.37	$59.86	$58.94	$58.94	$56.34	16,726
2019-10-07	$60.13	$60.32	$59.70	$59.70	$57.07	15,389
2019-10-04	$59.85	$60.32	$59.85	$60.06	$57.41	30,972
2019-10-03	$59.38	$59.84	$59.02	$59.84	$57.20	38,903
2019-10-02	$59.71	$60.11	$58.95	$59.50	$56.88	36,554
2019-10-01	$59.81	$60.09	$59.31	$59.98	$57.34	64,344
2019-09-30	$59.83	$60.15	$59.56	$59.75	$57.12	32,270
2019-09-27	$60.21	$60.21	$59.15	$59.61	$56.98	33,211
2019-09-26	$59.86	$60.21	$59.42	$59.87	$57.23	19,376
2019-09-25	$60.60	$60.84	$59.65	$59.78	$57.14	46,642
2019-09-24	$61.18	$61.18	$60.13	$60.44	$57.78	40,247
2019-09-23	$61.86	$61.86	$60.65	$60.86	$58.18	26,984
2019-09-20	$61.79	$62.20	$61.06	$61.59	$58.87	372,684
2019-09-19	$61.91	$61.91	$60.94	$61.62	$58.90	36,507
2019-09-18	$61.95	$61.97	$61.42	$61.76	$59.04	44,830
2019-09-17	$61.83	$62.32	$61.69	$61.84	$59.11	33,946
2019-09-16	$61.96	$61.96	$61.46	$61.84	$59.11	27,148
2019-09-13	$63.44	$63.44	$61.41	$61.83	$59.10	27,464
2019-09-12	$63.54	$64.10	$63.32	$63.58	$60.78	50,145
2019-09-11	$61.88	$63.15	$61.77	$62.94	$60.16	53,861
2019-09-10	$61.22	$61.65	$60.97	$61.65	$58.93	55,295
2019-09-09	$60.40	$61.58	$60.25	$61.40	$58.69	67,048
2019-09-06	$59.44	$60.51	$59.44	$60.51	$57.84	33,956
2019-09-05	$59.19	$59.73	$58.92	$59.22	$56.61	41,852
2019-09-04	$58.34	$59.49	$58.34	$59.16	$56.39	48,130
2019-09-03	$57.61	$58.20	$57.42	$58.11	$55.39	40,784
2019-08-30	$58.17	$58.19	$57.41	$57.57	$54.88	41,674
2019-08-29	$57.99	$58.02	$56.98	$58.02	$55.31	25,826
2019-08-28	$57.73	$57.77	$55.86	$57.47	$54.78	29,634
2019-08-27	$57.68	$58.11	$57.63	$58.06	$55.34	11,497
2019-08-26	$56.72	$57.48	$56.72	$57.48	$54.79	11,968
2019-08-23	$56.91	$57.39	$56.37	$56.37	$53.73	18,667
2019-08-22	$57.47	$57.60	$57.00	$57.00	$54.33	20,536
2019-08-21	$57.73	$57.91	$56.94	$57.44	$54.75	14,049
2019-08-20	$56.79	$57.57	$56.79	$57.29	$54.61	28,317
2019-08-19	$56.99	$57.67	$56.93	$57.29	$54.61	23,508
2019-08-16	$56.13	$56.80	$56.09	$56.44	$53.80	25,422
2019-08-15	$54.07	$55.99	$54.07	$55.90	$53.29	40,772
2019-08-14	$54.48	$54.95	$53.89	$53.89	$51.37	18,393
2019-08-13	$53.74	$55.34	$53.74	$55.18	$52.60	42,136
2019-08-12	$54.28	$54.42	$54.08	$54.17	$51.64	4,300
2019-08-09	$54.89	$54.89	$54.04	$54.47	$51.92	17,564
2019-08-08	$53.39	$55.15	$53.08	$54.91	$52.34	35,592
2019-08-07	$52.48	$53.65	$52.30	$53.17	$50.68	19,621
2019-08-06	$52.57	$53.58	$51.68	$52.83	$50.36	35,200
2019-08-05	$53.43	$53.43	$51.09	$52.33	$49.88	35,812
2019-08-02	$54.07	$54.39	$53.90	$54.09	$51.56	9,553
2019-08-01	$53.69	$55.18	$53.69	$54.24	$51.70	41,528
2019-07-31	$53.30	$53.81	$53.29	$53.36	$50.86	32,516
2019-07-30	$54.05	$54.18	$53.63	$53.78	$51.27	22,741
2019-07-29	$53.93	$54.27	$53.73	$54.10	$51.57	20,809
2019-07-26	$53.49	$54.20	$53.49	$53.89	$51.37	24,166
2019-07-25	$54.17	$54.17	$53.12	$53.34	$50.85	25,958
2019-07-24	$54.72	$54.72	$54.01	$54.27	$51.73	18,023
2019-07-23	$54.22	$54.98	$54.17	$54.83	$52.27	21,441
2019-07-22	$54.50	$54.50	$53.96	$53.96	$51.44	22,637
2019-07-19	$54.85	$55.07	$54.43	$54.43	$51.88	39,253
2019-07-18	$54.86	$54.86	$54.32	$54.72	$52.16	27,842
2019-07-17	$55.00	$55.55	$54.74	$54.74	$52.18	24,102
2019-07-16	$54.77	$55.08	$54.51	$55.00	$52.43	27,891
2019-07-15	$55.04	$55.38	$54.78	$54.83	$52.27	18,068
2019-07-12	$55.73	$55.73	$55.04	$55.04	$52.47	13,936
2019-07-11	$55.84	$55.86	$55.45	$55.77	$53.16	20,418
2019-07-10	$55.72	$56.14	$55.48	$55.58	$52.98	8,748
2019-07-09	$55.87	$55.87	$55.37	$55.51	$52.91	23,566
2019-07-08	$56.38	$56.38	$55.76	$56.16	$53.53	15,017
2019-07-05	$56.23	$56.53	$55.62	$56.53	$53.89	7,724
2019-07-03	$55.70	$56.71	$55.70	$56.53	$53.89	22,416
2019-07-02	$55.66	$56.37	$55.61	$55.61	$53.01	28,254
2019-07-01	$55.58	$55.71	$55.00	$55.62	$53.02	30,540
2019-06-28	$55.00	$55.64	$54.66	$55.00	$52.43	232,838
2019-06-27	$54.29	$55.01	$54.29	$54.83	$52.27	36,925
2019-06-26	$54.44	$54.77	$53.86	$54.48	$51.93	34,835
2019-06-25	$54.42	$55.25	$54.35	$54.35	$51.81	41,219
2019-06-24	$54.69	$54.91	$54.27	$54.43	$51.88	21,587
2019-06-21	$54.45	$54.69	$53.97	$54.62	$52.07	64,528
2019-06-20	$54.32	$54.99	$54.19	$54.50	$51.95	20,145
2019-06-19	$53.02	$54.11	$52.93	$53.95	$51.43	18,889
2019-06-18	$54.24	$54.24	$53.14	$53.32	$50.83	14,388
2019-06-17	$54.99	$55.10	$53.49	$53.95	$51.43	20,079
2019-06-14	$57.18	$57.18	$54.97	$55.09	$52.51	15,937
2019-06-13	$56.94	$57.34	$56.09	$57.34	$54.66	11,529
2019-06-12	$55.99	$56.54	$55.99	$56.53	$53.89	20,650
2019-06-11	$56.26	$56.26	$55.64	$56.08	$53.46	21,520
2019-06-10	$56.01	$56.14	$55.45	$55.91	$53.30	27,472
2019-06-07	$54.94	$55.85	$54.94	$55.85	$53.24	22,165
2019-06-06	$52.88	$55.42	$52.88	$54.93	$52.36	27,997
2019-06-05	$50.63	$52.95	$49.91	$52.84	$50.37	92,813
2019-06-04	$49.69	$50.84	$49.69	$50.64	$48.12	86,574
2019-06-03	$49.48	$49.88	$49.23	$49.59	$47.12	18,138
2019-05-31	$49.62	$49.71	$48.71	$49.21	$46.76	33,572
2019-05-30	$49.73	$50.02	$49.55	$49.92	$47.44	58,579
2019-05-29	$50.16	$50.46	$49.44	$49.69	$47.22	23,813
2019-05-28	$50.94	$51.26	$49.93	$50.32	$47.82	29,360
2019-05-24	$51.37	$51.62	$50.68	$50.68	$48.16	20,887
2019-05-23	$51.52	$51.71	$50.73	$51.16	$48.61	21,731
2019-05-22	$51.30	$51.97	$51.30	$51.82	$49.24	19,727
2019-05-21	$51.17	$51.60	$51.17	$51.44	$48.88	23,198
2019-05-20	$51.25	$51.45	$50.74	$50.98	$48.44	12,148
2019-05-17	$51.32	$52.21	$51.23	$51.46	$48.90	8,525
2019-05-16	$50.92	$51.71	$50.51	$51.56	$48.99	17,768
2019-05-15	$50.38	$51.28	$50.38	$50.71	$48.19	12,773
2019-05-14	$49.94	$50.96	$49.94	$50.68	$48.16	19,547
2019-05-13	$50.10	$50.68	$49.25	$49.74	$47.27	41,612
2019-05-10	$50.85	$51.52	$50.26	$50.71	$48.19	18,237
2019-05-09	$51.30	$51.65	$50.70	$50.88	$48.35	11,870
2019-05-08	$50.89	$51.55	$50.89	$51.38	$48.82	11,229
2019-05-07	$50.92	$51.23	$50.66	$51.12	$48.58	9,744
2019-05-06	$50.97	$51.36	$50.92	$51.15	$48.61	11,367
2019-05-03	$51.39	$52.70	$51.38	$51.41	$48.85	49,633
2019-05-02	$51.48	$51.67	$50.70	$51.23	$48.68	16,089
2019-05-01	$52.42	$52.73	$51.20	$51.54	$48.98	30,570
2019-04-30	$51.85	$52.30	$51.85	$52.30	$49.70	28,270
2019-04-29	$52.50	$52.78	$51.89	$52.04	$49.45	15,010
2019-04-26	$51.72	$52.50	$51.72	$52.36	$49.76	22,714
2019-04-25	$51.79	$51.80	$51.38	$51.72	$49.15	21,169
2019-04-24	$51.53	$52.31	$51.53	$51.85	$49.27	21,241
2019-04-23	$52.05	$52.55	$51.63	$51.83	$49.25	19,630
2019-04-22	$52.00	$52.27	$51.60	$52.07	$49.48	26,204
2019-04-18	$52.06	$52.38	$52.02	$52.24	$49.64	18,240
2019-04-17	$51.89	$52.26	$51.71	$52.14	$49.55	5,848
2019-04-16	$53.00	$53.00	$51.65	$51.83	$49.25	13,024
2019-04-15	$52.23	$53.07	$52.23	$53.07	$50.43	13,662
2019-04-12	$52.16	$52.32	$52.10	$52.24	$49.64	20,681
2019-04-11	$52.02	$52.16	$51.82	$52.16	$49.57	16,558
2019-04-10	$51.91	$52.13	$51.61	$52.02	$49.43	18,998
2019-04-09	$52.12	$52.44	$51.80	$51.91	$49.33	14,906
2019-04-08	$52.03	$52.21	$51.45	$52.12	$49.53	23,616
2019-04-05	$51.70	$52.04	$51.64	$51.92	$49.34	16,903
2019-04-04	$51.37	$51.78	$51.08	$51.64	$49.07	30,773
2019-04-03	$51.35	$51.57	$51.11	$51.27	$48.72	17,318
2019-04-02	$52.51	$52.51	$51.11	$51.34	$48.79	33,234
2019-04-01	$51.78	$52.41	$51.36	$52.41	$49.80	60,225
2019-03-29	$51.86	$51.87	$51.15	$51.17	$48.62	67,697
2019-03-28	$51.80	$52.10	$51.62	$51.66	$49.09	18,673
2019-03-27	$52.58	$52.58	$51.40	$51.42	$48.86	144,589
2019-03-26	$52.45	$52.82	$52.44	$52.51	$49.90	13,972
2019-03-25	$51.11	$52.20	$51.11	$52.20	$49.60	14,187
2019-03-22	$51.07	$51.72	$51.07	$51.35	$48.80	14,723
2019-03-21	$50.89	$51.38	$50.60	$51.15	$48.61	27,232
2019-03-20	$50.51	$50.83	$50.50	$50.65	$48.13	13,195
2019-03-19	$51.20	$51.51	$50.92	$51.14	$48.60	16,181
2019-03-18	$50.81	$50.90	$50.59	$50.88	$48.35	10,700
2019-03-15	$50.32	$50.51	$49.95	$50.34	$47.84	37,104
2019-03-14	$49.84	$50.22	$49.84	$50.20	$47.70	9,862
2019-03-13	$50.18	$50.30	$49.80	$49.80	$47.32	15,247
2019-03-12	$50.41	$50.68	$50.02	$50.02	$47.53	13,882
2019-03-11	$49.99	$50.29	$49.51	$50.25	$47.75	8,882
2019-03-08	$49.83	$50.38	$49.62	$49.93	$47.45	15,371
2019-03-07	$48.87	$50.20	$48.87	$50.01	$47.52	39,337
2019-03-06	$50.28	$50.28	$47.39	$48.86	$46.43	73,384
2019-03-05	$50.88	$51.60	$50.53	$50.89	$48.36	25,036
2019-03-04	$49.68	$50.85	$49.68	$50.83	$48.30	22,344
2019-03-01	$49.59	$49.87	$49.37	$49.60	$47.13	33,800
2019-02-28	$48.96	$49.39	$48.96	$49.30	$46.69	18,467
2019-02-27	$49.05	$49.17	$48.88	$49.01	$46.42	6,242
2019-02-26	$48.84	$49.52	$48.84	$49.23	$46.62	13,676
2019-02-25	$49.05	$49.18	$48.51	$48.64	$46.07	14,929
2019-02-22	$48.60	$49.13	$48.57	$48.93	$46.34	16,878
2019-02-21	$48.56	$48.82	$48.22	$48.62	$46.05	11,380
2019-02-20	$48.70	$49.02	$48.39	$48.69	$46.11	13,300
2019-02-19	$49.38	$49.38	$48.63	$48.63	$46.06	11,946
2019-02-15	$48.60	$49.32	$48.60	$49.32	$46.71	10,427
2019-02-14	$49.21	$49.21	$48.45	$48.69	$46.11	10,107
2019-02-13	$48.64	$49.73	$48.64	$49.13	$46.53	30,398
2019-02-12	$48.77	$48.77	$48.33	$48.44	$45.88	11,115
2019-02-11	$48.46	$48.74	$48.28	$48.65	$46.08	11,888
2019-02-08	$48.29	$48.38	$47.96	$48.36	$45.80	22,449
2019-02-07	$47.94	$48.28	$47.79	$48.22	$45.67	8,356
2019-02-06	$47.66	$47.80	$47.44	$47.64	$45.12	9,793
2019-02-05	$47.47	$47.83	$47.30	$47.66	$45.14	7,623
2019-02-04	$47.43	$47.63	$47.06	$47.36	$44.85	11,447
2019-02-01	$47.23	$47.50	$46.92	$47.37	$44.86	16,020
2019-01-31	$46.85	$47.11	$46.43	$47.03	$44.54	25,421
2019-01-30	$46.59	$47.12	$46.39	$46.79	$44.31	13,929
2019-01-29	$46.16	$46.47	$46.11	$46.13	$43.69	15,690
2019-01-28	$45.82	$46.10	$45.72	$45.96	$43.53	9,280
2019-01-25	$46.68	$46.68	$45.87	$46.07	$43.63	30,175
2019-01-24	$46.93	$46.93	$46.12	$46.29	$43.84	17,873
2019-01-23	$47.05	$47.30	$46.75	$47.00	$44.51	36,432
2019-01-22	$46.68	$46.92	$46.04	$46.92	$44.44	68,776
2019-01-18	$46.32	$46.80	$45.99	$46.53	$44.07	40,040
2019-01-17	$45.56	$46.15	$45.56	$46.15	$43.71	21,207
2019-01-16	$46.41	$46.41	$45.47	$45.83	$43.40	19,859
2019-01-15	$45.70	$46.37	$45.47	$46.33	$43.88	29,034
2019-01-14	$46.54	$47.04	$45.16	$45.65	$43.23	35,426
2019-01-11	$46.90	$47.13	$46.52	$47.13	$44.64	10,461
2019-01-10	$46.62	$47.30	$46.40	$47.13	$44.64	36,033
2019-01-09	$46.26	$47.27	$46.22	$46.64	$44.17	18,449
2019-01-08	$47.18	$47.57	$46.62	$46.97	$44.48	23,220
2019-01-07	$46.74	$47.13	$46.50	$46.81	$44.33	15,636
2019-01-04	$46.12	$46.94	$46.12	$46.88	$44.40	18,250
2019-01-03	$46.42	$46.42	$44.42	$45.59	$43.18	23,657
2019-01-02	$46.91	$47.28	$45.82	$46.76	$44.29	46,711
2018-12-31	$46.71	$47.61	$46.71	$47.42	$44.91	38,616
2018-12-28	$47.28	$47.61	$46.56	$47.00	$44.51	32,809
2018-12-27	$46.11	$47.06	$45.59	$46.99	$44.50	43,660
2018-12-26	$45.91	$46.70	$45.60	$46.70	$44.23	45,959
2018-12-24	$45.60	$46.34	$45.60	$45.69	$43.27	44,274
2018-12-21	$45.87	$46.52	$45.44	$45.44	$43.04	147,743
2018-12-20	$45.66	$46.48	$44.93	$45.69	$43.27	47,033
2018-12-19	$46.45	$47.02	$45.48	$45.64	$43.22	32,351
2018-12-18	$46.32	$46.83	$46.04	$46.34	$43.89	15,496
2018-12-17	$47.37	$47.37	$45.82	$46.00	$43.57	19,127
2018-12-14	$47.70	$48.32	$47.18	$47.24	$44.74	29,814
2018-12-13	$46.26	$48.18	$46.26	$48.13	$45.58	45,639
2018-12-12	$47.00	$47.16	$46.42	$46.48	$44.02	37,918
2018-12-11	$46.95	$47.20	$46.29	$46.50	$44.04	41,579
2018-12-10	$45.93	$46.65	$45.42	$46.50	$44.04	23,608
2018-12-07	$47.15	$47.29	$45.85	$46.01	$43.58	12,015
2018-12-06	$46.77	$47.82	$45.97	$46.86	$44.38	46,273
2018-12-04	$49.34	$49.34	$47.38	$47.49	$44.98	32,390
2018-12-03	$49.43	$49.62	$48.77	$49.48	$46.86	32,432
2018-11-30	$49.04	$49.38	$48.29	$48.61	$46.04	17,115
2018-11-29	$49.17	$49.58	$48.84	$49.07	$46.47	29,499
2018-11-28	$48.48	$49.51	$48.35	$49.23	$46.62	8,709
2018-11-27	$47.13	$48.51	$46.57	$48.23	$45.68	23,156
2018-11-26	$47.75	$47.75	$46.99	$47.22	$44.72	22,678
2018-11-23	$46.84	$47.58	$46.65	$47.30	$44.80	10,751
2018-11-21	$47.43	$47.43	$46.61	$46.67	$44.20	26,399
2018-11-20	$47.34	$47.50	$46.76	$47.14	$44.65	10,445
2018-11-19	$48.60	$48.60	$47.37	$47.41	$44.90	19,142
2018-11-16	$47.54	$48.92	$47.54	$48.70	$46.12	8,176
2018-11-15	$46.77	$48.23	$46.77	$48.23	$45.68	12,557
2018-11-14	$47.91	$47.91	$46.88	$46.88	$44.40	12,945
2018-11-13	$48.33	$48.33	$47.60	$47.72	$45.19	9,398
2018-11-12	$48.83	$49.05	$48.19	$48.20	$45.65	39,412
2018-11-09	$48.62	$49.15	$48.62	$49.00	$46.41	9,815
2018-11-08	$49.17	$49.48	$48.73	$48.86	$46.27	8,734
2018-11-07	$49.09	$49.56	$48.86	$49.41	$46.80	8,452
2018-11-06	$48.02	$48.88	$48.02	$48.68	$46.10	12,083
2018-11-05	$47.54	$48.31	$47.54	$48.17	$45.62	15,071
2018-11-02	$47.67	$48.47	$47.44	$47.51	$45.00	10,261
2018-11-01	$46.57	$47.61	$46.50	$47.55	$45.03	28,339
2018-10-31	$47.10	$47.85	$46.36	$46.37	$43.92	38,326
2018-10-30	$46.62	$47.08	$46.45	$46.98	$44.49	9,968
2018-10-29	$47.78	$48.11	$46.38	$46.71	$44.24	18,013
2018-10-26	$46.96	$47.85	$46.67	$47.29	$44.79	23,916
2018-10-25	$46.96	$47.98	$46.50	$47.63	$45.11	23,885
2018-10-24	$47.57	$47.75	$46.64	$46.64	$44.17	10,966
2018-10-23	$47.38	$48.06	$46.62	$47.61	$45.09	14,660
2018-10-22	$48.61	$48.80	$48.06	$48.06	$45.52	12,009
2018-10-19	$48.21	$48.79	$48.21	$48.56	$45.99	12,102
2018-10-18	$47.82	$48.23	$47.69	$47.94	$45.40	13,621
2018-10-17	$48.54	$48.54	$47.90	$48.10	$45.55	11,682
2018-10-16	$47.57	$48.65	$47.52	$48.51	$45.94	10,683
2018-10-15	$46.75	$47.85	$46.72	$47.36	$44.85	19,345
2018-10-12	$46.42	$47.17	$46.32	$46.82	$44.34	17,062
2018-10-11	$47.13	$47.36	$45.71	$45.75	$43.33	36,758
2018-10-10	$49.45	$49.65	$47.31	$47.31	$44.81	28,669
2018-10-09	$49.58	$50.31	$49.58	$49.92	$47.28	34,715
2018-10-08	$49.74	$49.97	$49.45	$49.73	$47.10	23,691
2018-10-05	$49.69	$49.99	$49.69	$49.87	$47.23	7,036
2018-10-04	$50.26	$50.38	$49.70	$49.87	$47.23	9,996
2018-10-03	$51.25	$51.26	$50.34	$50.38	$47.71	9,850
2018-10-02	$51.13	$51.66	$51.03	$51.11	$48.41	36,155
2018-10-01	$51.07	$51.50	$50.94	$51.27	$48.56	27,806
2018-09-28	$50.91	$51.13	$50.69	$50.80	$48.11	53,095
2018-09-27	$50.95	$51.65	$50.63	$50.98	$48.28	16,468
2018-09-26	$50.27	$51.40	$50.27	$50.82	$48.13	35,346
2018-09-25	$50.44	$51.28	$50.44	$50.74	$48.05	12,289
2018-09-24	$50.83	$50.83	$49.85	$50.30	$47.64	20,815
2018-09-21	$49.71	$51.28	$49.71	$50.82	$48.13	161,919
2018-09-20	$49.19	$49.67	$49.17	$49.57	$46.95	19,854
2018-09-19	$49.65	$49.91	$48.88	$48.90	$46.31	25,786
2018-09-18	$49.85	$49.85	$49.16	$49.51	$46.89	44,169
2018-09-17	$50.48	$50.62	$49.61	$49.78	$47.15	23,933
2018-09-14	$50.76	$50.83	$50.45	$50.65	$47.97	49,900
2018-09-13	$51.76	$51.76	$50.66	$50.76	$48.07	37,055
2018-09-12	$51.18	$51.70	$51.09	$51.55	$48.82	33,723
2018-09-11	$51.08	$51.46	$50.52	$51.20	$48.49	46,726
2018-09-10	$54.74	$54.98	$51.04	$51.23	$48.52	96,500
2018-09-07	$53.91	$54.78	$53.91	$54.68	$51.79	19,769
2018-09-06	$53.81	$54.44	$53.62	$54.16	$51.29	28,262
2018-09-05	$52.90	$54.05	$52.90	$53.91	$51.06	49,254
2018-09-04	$52.60	$53.53	$52.55	$53.32	$50.35	29,117
2018-08-31	$52.53	$53.42	$52.53	$52.64	$49.71	43,570
2018-08-30	$52.50	$52.70	$51.91	$52.69	$49.76	41,094
2018-08-29	$52.18	$54.92	$52.18	$52.68	$49.75	39,900
2018-08-28	$52.86	$53.23	$52.32	$52.47	$49.55	58,010
2018-08-27	$53.33	$53.57	$52.73	$52.81	$49.87	51,633
2018-08-24	$52.82	$53.48	$52.75	$53.10	$50.14	23,759
2018-08-23	$52.98	$52.98	$52.41	$52.65	$49.72	21,282
2018-08-22	$53.33	$53.45	$52.97	$52.97	$50.02	31,362
2018-08-21	$53.75	$53.75	$53.35	$53.35	$50.38	6,659
2018-08-20	$53.77	$54.17	$53.70	$53.70	$50.71	13,399
2018-08-17	$53.13	$54.11	$53.13	$54.06	$51.05	43,935
2018-08-16	$54.07	$54.08	$53.22	$53.22	$50.26	13,899
2018-08-15	$54.02	$54.31	$53.57	$53.94	$50.94	12,560
2018-08-14	$53.75	$54.50	$53.75	$54.15	$51.13	26,904
2018-08-13	$53.64	$54.15	$53.61	$53.71	$50.72	11,670
2018-08-10	$54.13	$54.41	$53.55	$53.63	$50.64	24,208
2018-08-09	$54.13	$54.68	$54.13	$54.37	$51.34	12,247
2018-08-08	$53.83	$54.34	$53.83	$54.21	$51.19	26,059
2018-08-07	$54.02	$54.13	$53.65	$53.79	$50.79	47,340
2018-08-06	$54.32	$54.36	$54.04	$54.17	$51.15	20,579
2018-08-03	$53.53	$54.43	$53.53	$54.27	$51.25	13,404
2018-08-02	$53.46	$53.69	$53.29	$53.63	$50.64	45,427
2018-08-01	$53.40	$53.91	$52.85	$53.64	$50.65	32,486
2018-07-31	$53.79	$54.34	$53.03	$53.27	$50.30	67,199
2018-07-30	$53.81	$53.87	$53.54	$53.66	$50.67	42,026
2018-07-27	$54.15	$54.29	$53.58	$53.79	$50.79	32,894
2018-07-26	$54.53	$54.70	$54.12	$54.20	$51.18	24,125
2018-07-25	$53.20	$54.86	$53.20	$54.60	$51.56	26,828
2018-07-24	$53.18	$53.50	$53.00	$53.37	$50.40	20,022
2018-07-23	$53.09	$53.34	$52.73	$53.08	$50.12	23,483
2018-07-20	$53.03	$53.61	$52.96	$53.17	$50.21	27,278
2018-07-19	$52.17	$53.17	$52.17	$53.07	$50.11	40,287
2018-07-18	$52.97	$52.97	$51.91	$52.23	$49.32	57,679
2018-07-17	$51.87	$53.13	$51.87	$52.76	$49.82	33,389
2018-07-16	$51.39	$52.25	$51.39	$51.70	$48.82	17,731
2018-07-13	$51.40	$52.01	$51.35	$51.50	$48.63	19,176
2018-07-12	$51.32	$51.70	$51.32	$51.55	$48.68	17,162
2018-07-11	$51.01	$51.84	$50.97	$51.24	$48.39	20,631
2018-07-10	$51.27	$51.74	$50.85	$51.30	$48.44	41,277
2018-07-09	$50.62	$51.49	$50.53	$51.14	$48.29	44,735
2018-07-06	$50.35	$51.16	$50.35	$50.69	$47.87	21,541
2018-07-05	$49.58	$50.49	$49.58	$50.34	$47.54	48,093
2018-07-03	$49.71	$49.81	$48.86	$49.23	$46.49	43,416
2018-07-02	$48.89	$49.59	$48.82	$49.51	$46.75	42,338
2018-06-29	$49.24	$49.24	$48.44	$48.86	$46.14	35,612
2018-06-28	$48.37	$49.10	$48.37	$49.01	$46.28	51,308
2018-06-27	$48.41	$48.51	$47.90	$48.32	$45.63	65,247
2018-06-26	$47.86	$48.64	$47.56	$48.40	$45.70	95,980
2018-06-25	$49.30	$49.30	$46.97	$47.80	$45.14	89,846
2018-06-22	$49.43	$49.65	$48.85	$49.65	$46.89	289,933
2018-06-21	$49.87	$49.87	$48.24	$49.19	$46.45	83,801
2018-06-20	$51.05	$51.05	$49.36	$49.88	$47.10	85,786
2018-06-19	$51.04	$51.32	$50.74	$50.95	$48.11	52,360
2018-06-18	$51.13	$51.73	$50.92	$51.35	$48.49	57,730
2018-06-15	$51.20	$51.63	$51.03	$51.33	$48.47	70,415
2018-06-14	$50.66	$51.31	$50.59	$51.30	$48.44	46,846
2018-06-13	$52.05	$52.05	$50.22	$50.46	$47.65	56,170
2018-06-12	$50.35	$52.18	$49.89	$52.15	$49.25	97,921
2018-06-11	$51.27	$51.27	$49.94	$50.42	$47.61	46,526
2018-06-08	$49.73	$51.32	$49.73	$51.26	$48.41	44,117
2018-06-07	$51.00	$51.12	$49.69	$49.71	$46.94	68,173
2018-06-06	$53.84	$54.05	$50.33	$50.90	$48.07	76,316
2018-06-05	$54.24	$54.50	$53.85	$54.02	$51.01	40,984
2018-06-04	$54.15	$54.76	$54.08	$54.41	$51.23	33,203
2018-06-01	$55.03	$55.33	$53.96	$54.07	$50.91	56,788
2018-05-31	$55.74	$55.74	$54.51	$54.92	$51.71	28,616
2018-05-30	$54.96	$56.02	$54.73	$56.00	$52.73	32,512
2018-05-29	$54.88	$55.03	$54.66	$54.88	$51.67	23,075
2018-05-25	$57.36	$57.36	$55.05	$55.09	$51.87	20,535
2018-05-24	$56.87	$56.98	$56.47	$56.94	$53.61	18,181
2018-05-23	$56.39	$56.98	$56.39	$56.98	$53.65	42,637
2018-05-22	$57.47	$57.47	$56.45	$56.69	$53.38	25,304
2018-05-21	$57.70	$57.70	$56.78	$57.29	$53.94	33,763
2018-05-18	$56.37	$57.27	$56.35	$57.26	$53.91	31,049
2018-05-17	$55.96	$56.79	$55.90	$56.60	$53.29	28,283
2018-05-16	$54.63	$56.00	$54.00	$55.95	$52.68	329,830
2018-05-15	$53.85	$54.97	$53.85	$54.70	$51.50	55,021
2018-05-14	$54.21	$54.66	$53.87	$54.05	$50.89	38,262
2018-05-11	$54.33	$54.33	$53.96	$54.16	$50.99	13,585
2018-05-10	$54.34	$54.54	$53.73	$54.15	$50.99	48,592
2018-05-09	$52.92	$54.49	$52.92	$54.10	$50.94	53,845
2018-05-08	$53.41	$54.01	$52.57	$52.70	$49.62	24,894
2018-05-07	$53.44	$54.14	$53.30	$53.69	$50.55	46,838
2018-05-04	$52.75	$53.82	$52.61	$53.42	$50.30	30,984
2018-05-03	$50.95	$52.99	$50.95	$52.65	$49.57	27,028
2018-05-02	$52.80	$52.80	$50.95	$51.05	$48.07	39,348
2018-05-01	$53.55	$53.59	$52.39	$52.83	$49.74	38,137
2018-04-30	$53.44	$54.73	$53.04	$53.37	$50.25	41,022
2018-04-27	$53.42	$54.15	$53.42	$53.45	$50.33	30,434
2018-04-26	$52.57	$53.99	$52.57	$53.31	$50.19	47,898
2018-04-25	$52.36	$53.43	$52.36	$52.53	$49.46	32,527
2018-04-24	$53.74	$53.74	$52.21	$52.39	$49.33	33,101
2018-04-23	$52.71	$53.58	$52.35	$53.10	$50.00	56,916
2018-04-20	$53.48	$53.63	$52.16	$52.31	$49.25	81,056
2018-04-19	$53.22	$54.25	$53.22	$53.46	$50.34	43,834
2018-04-18	$54.93	$54.93	$53.43	$53.43	$50.31	35,227
2018-04-17	$54.45	$55.15	$54.45	$55.05	$51.83	11,781
2018-04-16	$54.57	$55.00	$54.24	$54.24	$51.07	11,902
2018-04-13	$54.42	$54.58	$53.97	$54.22	$51.05	8,273
2018-04-12	$53.93	$54.65	$53.93	$54.24	$51.07	9,659
2018-04-11	$53.64	$54.50	$53.46	$53.46	$50.34	28,718
2018-04-10	$54.62	$54.88	$53.73	$53.73	$50.59	17,872
2018-04-09	$53.83	$54.49	$53.76	$54.30	$51.13	7,343
2018-04-06	$53.76	$54.33	$52.92	$53.20	$50.09	11,053
2018-04-05	$54.00	$54.49	$53.80	$54.15	$50.99	14,790
2018-04-04	$52.67	$54.00	$52.06	$54.00	$50.84	14,968
2018-04-03	$52.28	$53.35	$52.28	$53.27	$50.16	16,730
2018-04-02	$53.31	$53.40	$52.22	$52.26	$49.21	26,419
2018-03-29	$51.67	$53.49	$51.67	$53.33	$50.21	22,697
2018-03-28	$52.06	$53.59	$52.06	$52.48	$48.50	46,979
2018-03-27	$53.06	$53.06	$51.78	$51.92	$47.99	33,348
2018-03-26	$52.44	$53.44	$52.42	$53.04	$49.02	18,828
2018-03-23	$53.10	$53.70	$51.78	$51.79	$47.87	46,596
2018-03-22	$54.65	$54.66	$53.01	$53.07	$49.05	20,229
2018-03-21	$54.85	$55.10	$54.17	$54.30	$50.19	40,919
2018-03-20	$53.77	$55.05	$53.77	$54.90	$50.74	11,845
2018-03-19	$54.81	$54.97	$53.74	$53.95	$49.86	14,854
2018-03-16	$54.70	$55.06	$54.19	$54.87	$50.71	90,886
2018-03-15	$54.02	$54.84	$53.49	$54.39	$50.27	14,303
2018-03-14	$53.92	$54.03	$52.73	$53.30	$49.26	24,027
2018-03-13	$54.03	$54.36	$53.33	$53.65	$49.58	22,538
2018-03-12	$54.63	$54.63	$53.49	$53.70	$49.63	13,932
2018-03-09	$53.38	$54.67	$53.38	$54.45	$50.32	43,405
2018-03-08	$52.28	$53.33	$52.28	$53.01	$48.99	22,777
2018-03-07	$56.01	$56.01	$51.68	$52.28	$48.32	42,180
2018-03-06	$54.98	$56.10	$54.37	$55.67	$51.45	85,173
2018-03-05	$54.71	$55.52	$54.48	$55.01	$50.84	26,915
2018-03-02	$53.65	$54.96	$53.39	$54.53	$50.40	62,366
2018-03-01	$53.96	$54.25	$52.65	$54.11	$49.87	61,376
2018-02-28	$68.34	$69.00	$67.73	$68.00	$50.13	43,177
2018-02-27	$67.52	$69.08	$67.52	$68.29	$50.35	42,638
2018-02-26	$67.73	$67.73	$66.53	$67.49	$49.76	19,688
2018-02-23	$66.36	$67.54	$65.43	$67.41	$49.70	33,996
2018-02-22	$65.92	$66.31	$65.42	$66.02	$48.67	31,866
2018-02-21	$66.48	$67.07	$65.36	$65.60	$48.36	39,462
2018-02-20	$67.79	$67.79	$66.23	$66.45	$48.99	30,173
2018-02-16	$67.78	$68.61	$67.50	$68.30	$50.35	15,598
2018-02-15	$66.56	$68.16	$65.32	$67.87	$50.04	20,301
2018-02-14	$65.41	$66.80	$64.53	$66.46	$49.00	27,600
2018-02-13	$65.47	$65.99	$65.00	$65.56	$48.33	27,922
2018-02-12	$65.07	$66.19	$64.88	$65.78	$48.50	28,236
2018-02-09	$63.04	$64.83	$62.96	$64.77	$47.75	18,351
2018-02-08	$63.77	$64.70	$62.68	$62.69	$46.22	24,970
2018-02-07	$64.10	$66.00	$63.43	$63.79	$47.03	50,933
2018-02-06	$63.68	$64.48	$62.43	$64.09	$47.25	47,056
2018-02-05	$66.23	$66.80	$64.20	$64.35	$47.44	23,923
2018-02-02	$68.12	$68.12	$66.55	$66.55	$49.06	33,887
2018-02-01	$68.96	$68.96	$67.77	$68.63	$50.60	33,708
2018-01-31	$68.30	$69.04	$67.89	$69.00	$50.87	36,888
2018-01-30	$67.79	$68.23	$67.73	$68.10	$50.21	22,000
2018-01-29	$68.40	$68.40	$67.60	$67.73	$49.93	29,203
2018-01-26	$67.69	$68.68	$67.69	$68.46	$50.47	20,940
2018-01-25	$67.90	$68.56	$67.37	$67.37	$49.67	29,431
2018-01-24	$67.52	$68.43	$67.33	$67.73	$49.93	30,082
2018-01-23	$65.75	$67.90	$65.21	$67.15	$49.51	23,161
2018-01-22	$65.38	$66.00	$65.38	$65.91	$48.59	9,737
2018-01-19	$66.00	$66.50	$65.53	$66.00	$48.66	18,750
2018-01-18	$66.38	$66.38	$65.10	$65.70	$48.44	18,821
2018-01-17	$65.65	$67.38	$65.63	$66.28	$48.86	81,746
2018-01-16	$65.29	$66.30	$64.82	$64.90	$47.85	27,212
2018-01-12	$65.60	$65.60	$64.76	$65.25	$48.11	13,026
2018-01-11	$67.13	$67.13	$65.35	$65.82	$48.53	25,748
2018-01-10	$66.34	$67.38	$66.03	$67.26	$49.59	23,838
2018-01-09	$67.44	$67.44	$66.07	$66.42	$48.97	16,077
2018-01-08	$67.04	$67.70	$66.72	$67.32	$49.63	10,180
2018-01-05	$66.88	$67.45	$65.91	$66.99	$49.39	13,423
2018-01-04	$66.84	$67.75	$66.76	$66.82	$49.26	69,961
2018-01-03	$67.59	$67.59	$66.67	$66.94	$49.35	17,972
2018-01-02	$67.61	$67.98	$65.97	$67.47	$49.74	49,523
2017-12-29	$68.20	$68.22	$67.23	$67.24	$49.57	43,908
2017-12-28	$67.45	$68.15	$67.00	$68.15	$50.24	36,428
2017-12-27	$67.50	$67.50	$67.13	$67.44	$49.72	13,086
2017-12-26	$66.73	$67.62	$66.54	$66.94	$49.35	16,475
2017-12-22	$66.00	$66.98	$65.74	$66.83	$49.27	24,627
2017-12-21	$66.63	$67.00	$65.56	$65.60	$48.36	36,713
2017-12-20	$67.16	$67.16	$66.33	$66.74	$49.20	24,632
2017-12-19	$66.68	$67.76	$66.65	$66.88	$49.31	31,738
2017-12-18	$66.45	$67.43	$66.45	$66.69	$49.17	37,671
2017-12-15	$65.80	$66.56	$65.39	$66.42	$48.97	79,172
2017-12-14	$64.98	$66.00	$64.98	$65.73	$48.46	28,550
2017-12-13	$63.95	$65.42	$63.95	$65.13	$48.02	37,972
2017-12-12	$65.46	$65.69	$63.83	$63.92	$47.12	67,211
2017-12-11	$65.66	$65.93	$65.21	$65.34	$48.17	35,996
2017-12-08	$66.10	$66.28	$65.54	$65.94	$48.61	13,601
2017-12-07	$65.51	$66.41	$64.52	$66.08	$48.72	30,401
2017-12-06	$64.00	$65.74	$64.00	$65.44	$48.25	141,847
2017-12-05	$62.68	$62.74	$61.94	$62.29	$45.78	13,892
2017-12-04	$60.21	$62.70	$60.21	$62.57	$45.99	34,192
2017-12-01	$59.63	$61.08	$59.63	$61.07	$44.89	26,151
2017-11-30	$59.89	$60.31	$59.65	$60.31	$44.33	32,820
2017-11-29	$59.79	$59.97	$58.98	$59.84	$43.98	29,601
2017-11-28	$59.78	$60.00	$59.37	$60.00	$44.10	24,618
2017-11-27	$59.30	$59.91	$59.11	$59.78	$43.94	13,255
2017-11-24	$58.80	$59.45	$58.77	$59.19	$43.51	15,145
2017-11-22	$59.24	$59.24	$58.33	$58.77	$43.20	26,420
2017-11-21	$58.68	$59.24	$58.60	$59.10	$43.44	24,442
2017-11-20	$58.80	$59.51	$58.80	$59.31	$43.59	19,055
2017-11-17	$58.22	$58.93	$58.22	$58.51	$43.01	18,606
2017-11-16	$58.64	$58.74	$58.17	$58.56	$43.04	12,268
2017-11-15	$58.86	$58.86	$57.58	$57.72	$42.43	19,150
2017-11-14	$58.77	$59.41	$58.45	$59.27	$43.56	14,781
2017-11-13	$57.39	$58.86	$57.39	$58.78	$43.20	25,448
2017-11-10	$56.89	$57.69	$56.89	$57.69	$42.40	16,948
2017-11-09	$56.63	$56.95	$56.45	$56.90	$41.82	14,486
2017-11-08	$55.82	$56.55	$55.82	$56.49	$41.52	27,678
2017-11-07	$55.20	$55.90	$55.15	$55.81	$41.02	21,062
2017-11-06	$55.71	$55.80	$55.22	$55.34	$40.68	17,455
2017-11-03	$56.21	$56.21	$55.70	$55.89	$41.08	6,892
2017-11-02	$56.20	$56.53	$55.51	$56.24	$41.34	11,241
2017-11-01	$57.25	$57.25	$56.03	$56.17	$41.29	22,741
2017-10-31	$55.91	$57.49	$55.91	$57.33	$42.14	26,701
2017-10-30	$56.02	$56.02	$55.50	$55.83	$41.04	43,167
2017-10-27	$56.80	$56.80	$55.27	$55.99	$41.15	20,690
2017-10-26	$56.12	$56.88	$56.12	$56.72	$41.69	25,108
2017-10-25	$56.26	$56.27	$55.61	$55.99	$41.15	13,196
2017-10-24	$57.01	$57.01	$56.28	$56.56	$41.57	13,361
2017-10-23	$56.41	$57.19	$56.41	$57.17	$42.02	14,526
2017-10-20	$56.56	$56.83	$56.02	$56.49	$41.52	66,127
2017-10-19	$56.44	$56.78	$56.22	$56.44	$41.48	21,772
2017-10-18	$57.04	$57.04	$56.51	$56.57	$41.58	12,348
2017-10-17	$56.24	$57.06	$56.24	$57.06	$41.94	12,641
2017-10-16	$55.95	$56.70	$55.93	$56.18	$41.29	21,962
2017-10-13	$55.77	$56.41	$55.77	$56.10	$41.23	14,962
2017-10-12	$56.00	$56.48	$55.79	$56.09	$41.23	14,976
2017-10-11	$55.76	$56.43	$55.76	$56.25	$41.35	14,465
2017-10-10	$55.75	$56.05	$55.64	$55.64	$40.90	10,100
2017-10-09	$56.07	$56.07	$55.23	$55.38	$40.71	10,436
2017-10-06	$55.55	$55.80	$55.15	$55.44	$40.75	16,917
2017-10-05	$55.09	$55.81	$55.04	$55.58	$40.85	16,842
2017-10-04	$55.07	$55.77	$55.07	$55.11	$40.51	26,873
2017-10-03	$55.33	$55.74	$54.90	$55.20	$40.57	46,381
2017-10-02	$55.82	$56.24	$55.04	$55.24	$40.60	33,303
2017-09-29	$55.85	$56.05	$55.34	$55.69	$40.93	30,138
2017-09-28	$55.27	$56.15	$55.27	$55.76	$40.98	14,108
2017-09-27	$55.07	$55.44	$54.69	$55.22	$40.59	12,832
2017-09-26	$55.77	$56.01	$55.36	$55.45	$40.76	23,701
2017-09-25	$55.75	$56.28	$55.43	$55.71	$40.95	23,111
2017-09-22	$55.74	$55.83	$55.64	$55.83	$41.04	12,906
2017-09-21	$55.87	$56.08	$55.37	$55.55	$40.83	27,178
2017-09-20	$55.51	$56.08	$55.41	$55.91	$41.10	26,480
2017-09-19	$55.78	$56.11	$55.51	$55.51	$40.80	72,238
2017-09-18	$55.69	$56.30	$55.69	$55.99	$41.15	33,336
2017-09-15	$56.61	$56.61	$55.50	$55.50	$40.79	153,221
2017-09-14	$56.49	$56.71	$56.32	$56.52	$41.54	24,466
2017-09-13	$56.61	$56.83	$56.27	$56.58	$41.59	23,105
2017-09-12	$57.56	$57.56	$56.48	$56.83	$41.77	70,832
2017-09-11	$57.03	$57.74	$56.75	$57.31	$42.12	50,030
2017-09-08	$56.01	$56.97	$55.38	$56.77	$41.73	62,800
2017-09-07	$56.02	$56.62	$55.89	$56.11	$41.24	38,221
2017-09-06	$55.99	$56.44	$55.81	$56.19	$41.30	27,626
2017-09-05	$55.48	$56.26	$55.40	$55.60	$40.73	39,730
2017-09-01	$55.87	$56.06	$55.35	$55.60	$40.73	57,676
2017-08-31	$55.54	$55.95	$54.89	$55.62	$40.75	51,338
2017-08-30	$53.65	$55.83	$53.62	$55.48	$40.65	84,402
2017-08-29	$52.27	$53.88	$52.27	$53.57	$39.25	52,537
2017-08-28	$52.78	$53.05	$52.34	$52.59	$38.53	26,532
2017-08-25	$53.20	$53.49	$52.94	$53.06	$38.87	16,635
2017-08-24	$53.70	$53.70	$52.76	$52.81	$38.69	25,405
2017-08-23	$54.25	$54.41	$53.53	$53.78	$39.40	34,608
2017-08-22	$53.76	$54.28	$53.76	$54.17	$39.69	27,742
2017-08-21	$53.50	$53.97	$53.25	$53.75	$39.38	36,928
2017-08-18	$53.50	$53.80	$53.40	$53.48	$39.18	38,346
2017-08-17	$52.71	$53.53	$52.70	$53.53	$39.22	31,733
2017-08-16	$51.94	$52.90	$51.94	$52.66	$38.58	27,041
2017-08-15	$52.25	$52.25	$51.71	$51.94	$38.05	29,262
2017-08-14	$51.23	$52.24	$51.23	$52.18	$38.23	32,013
2017-08-11	$50.97	$51.60	$50.94	$51.06	$37.41	18,305
2017-08-10	$50.45	$50.96	$50.15	$50.83	$37.24	39,797
2017-08-09	$51.51	$54.74	$50.79	$51.11	$37.45	78,250
2017-08-08	$51.48	$51.65	$51.03	$51.43	$37.68	15,570
2017-08-07	$50.83	$51.50	$50.69	$51.45	$37.69	17,515
2017-08-04	$50.73	$50.99	$50.54	$50.83	$37.24	17,316
2017-08-03	$51.54	$51.54	$50.75	$51.05	$37.40	54,607
2017-08-02	$51.73	$51.73	$50.58	$51.50	$37.73	58,622
2017-08-01	$52.31	$52.31	$51.15	$51.73	$37.90	94,800
2017-07-31	$51.80	$51.99	$51.04	$51.54	$37.76	72,213
2017-07-28	$52.14	$52.14	$51.18	$51.68	$37.86	27,328
2017-07-27	$50.95	$52.27	$50.95	$52.26	$38.29	40,583
2017-07-26	$50.15	$50.55	$50.05	$50.51	$37.01	13,255
2017-07-25	$50.16	$50.45	$49.47	$50.33	$36.87	26,863
2017-07-24	$49.73	$49.88	$48.85	$49.88	$36.54	56,507
2017-07-21	$49.68	$49.68	$49.07	$49.58	$36.32	41,665
2017-07-20	$49.42	$49.82	$49.26	$49.71	$36.42	37,176
2017-07-19	$49.49	$49.80	$49.08	$49.67	$36.39	48,957
2017-07-18	$48.79	$49.54	$48.70	$49.39	$36.19	38,787
2017-07-17	$48.51	$49.21	$48.45	$49.07	$35.95	54,575
2017-07-14	$48.59	$48.99	$48.45	$48.75	$35.72	57,053
2017-07-13	$48.66	$48.67	$48.05	$48.44	$35.49	37,417
2017-07-12	$48.80	$48.95	$48.54	$48.69	$35.67	28,800
2017-07-11	$48.18	$48.47	$48.00	$48.44	$35.49	39,493
2017-07-10	$48.70	$48.70	$48.01	$48.33	$35.41	46,210
2017-07-07	$49.02	$49.27	$48.58	$48.62	$35.62	44,571
2017-07-06	$48.98	$49.40	$48.76	$48.91	$35.83	39,428
2017-07-05	$49.29	$49.78	$48.76	$49.22	$36.06	28,505
2017-07-03	$49.99	$50.22	$49.04	$49.35	$36.16	27,080
2017-06-30	$49.81	$50.15	$49.29	$49.30	$36.12	42,192
2017-06-29	$50.11	$50.11	$49.21	$49.71	$36.42	33,393
2017-06-28	$50.35	$50.57	$49.82	$50.18	$36.76	48,958
2017-06-27	$49.97	$49.97	$49.47	$49.57	$36.32	46,902
2017-06-26	$50.49	$50.49	$49.40	$49.75	$36.45	42,123
2017-06-23	$49.24	$50.43	$49.22	$50.43	$36.95	305,045
2017-06-22	$49.44	$49.69	$49.18	$49.38	$36.18	24,355
2017-06-21	$50.86	$50.94	$49.62	$49.75	$36.45	63,206
2017-06-20	$50.59	$50.82	$50.40	$50.51	$37.01	21,975
2017-06-19	$50.34	$50.90	$50.28	$50.67	$37.12	17,700
2017-06-16	$50.92	$50.97	$50.46	$50.66	$37.12	53,705
2017-06-15	$50.70	$51.37	$50.70	$51.16	$37.48	26,953
2017-06-14	$50.73	$51.12	$50.41	$50.60	$37.07	42,967
2017-06-13	$50.46	$50.94	$50.26	$50.51	$37.01	26,136
2017-06-12	$50.21	$50.85	$50.21	$50.45	$36.96	37,710
2017-06-09	$50.55	$51.00	$50.16	$50.52	$37.01	33,751
2017-06-08	$52.23	$52.23	$50.57	$50.68	$37.13	19,880
2017-06-07	$53.29	$53.54	$51.34	$52.32	$38.33	103,625
2017-06-06	$53.32	$54.00	$53.32	$53.74	$39.37	21,551
2017-06-05	$53.40	$53.68	$53.12	$53.47	$39.17	13,161
2017-06-02	$54.33	$54.33	$53.50	$53.97	$39.54	15,263
2017-06-01	$53.60	$54.11	$52.81	$54.11	$39.64	29,766
2017-05-31	$52.23	$53.32	$52.23	$53.04	$38.73	51,640
2017-05-30	$52.43	$55.43	$52.09	$52.36	$38.23	25,403
2017-05-26	$52.36	$52.97	$52.36	$52.49	$38.33	13,767
2017-05-25	$54.95	$54.95	$51.86	$52.70	$38.48	41,320
2017-05-24	$54.30	$55.27	$53.94	$55.08	$40.22	44,297
2017-05-23	$56.94	$60.28	$54.09	$54.31	$39.66	159,946
2017-05-22	$53.76	$58.31	$53.76	$57.50	$41.99	41,080
2017-05-19	$53.73	$54.16	$53.59	$53.63	$39.16	20,927
2017-05-18	$53.40	$54.14	$52.99	$53.50	$39.06	31,712
2017-05-17	$50.89	$53.67	$50.89	$53.40	$38.99	37,042
2017-05-16	$50.31	$51.38	$50.31	$51.36	$37.50	33,352
2017-05-15	$50.10	$50.46	$49.96	$50.45	$36.84	21,960
2017-05-12	$49.97	$50.23	$49.76	$49.95	$36.47	15,187
2017-05-11	$49.93	$50.30	$49.54	$50.30	$36.73	21,388
2017-05-10	$49.95	$50.16	$49.75	$50.01	$36.52	17,858
2017-05-09	$50.10	$50.22	$49.82	$50.00	$36.51	13,592
2017-05-08	$49.49	$50.10	$49.46	$49.90	$36.44	31,417
2017-05-05	$49.07	$49.57	$48.89	$49.50	$36.14	15,858
2017-05-04	$47.74	$48.88	$47.74	$48.88	$35.69	25,483
2017-05-03	$47.90	$48.20	$47.67	$47.75	$34.87	29,641
2017-05-02	$47.70	$48.21	$47.70	$48.05	$35.09	15,668
2017-05-01	$48.13	$48.27	$47.78	$47.83	$34.92	13,555
2017-04-28	$47.59	$48.07	$47.34	$48.06	$35.09	46,362
2017-04-27	$47.10	$47.94	$47.10	$47.55	$34.72	13,022
2017-04-26	$47.84	$48.08	$47.17	$47.17	$34.44	10,550
2017-04-25	$47.30	$48.14	$47.30	$47.95	$35.01	22,163
2017-04-24	$47.50	$47.71	$47.38	$47.58	$34.74	16,013
2017-04-21	$46.60	$47.00	$46.60	$46.94	$34.27	62,881
2017-04-20	$46.84	$47.02	$46.75	$46.75	$34.14	11,240
2017-04-19	$47.22	$47.22	$46.86	$46.87	$34.22	10,250
2017-04-18	$46.59	$47.38	$46.59	$47.12	$34.41	20,698
2017-04-17	$46.69	$46.80	$46.39	$46.80	$34.17	33,283
2017-04-13	$46.63	$46.63	$46.35	$46.36	$33.85	7,073
2017-04-12	$46.60	$47.18	$46.60	$46.86	$34.22	12,146
2017-04-11	$46.89	$47.01	$46.65	$46.67	$34.08	9,231
2017-04-10	$46.60	$47.06	$46.52	$47.00	$34.32	22,897
2017-04-07	$46.60	$46.73	$46.19	$46.64	$34.06	20,830
2017-04-06	$46.50	$46.90	$46.50	$46.60	$34.03	9,177
2017-04-05	$47.03	$47.26	$46.60	$46.60	$34.03	53,343
2017-04-04	$47.08	$47.23	$46.53	$47.15	$34.43	43,683
2017-04-03	$47.11	$47.21	$46.26	$47.07	$34.37	56,977
2017-03-31	$46.89	$47.23	$46.85	$47.07	$34.37	26,583
2017-03-30	$47.18	$47.47	$46.89	$46.89	$34.24	41,573
2017-03-29	$47.66	$47.66	$47.15	$47.45	$34.65	20,670
2017-03-28	$47.20	$47.92	$47.03	$47.39	$34.60	36,905
2017-03-27	$47.40	$47.55	$46.80	$47.48	$34.67	53,267
2017-03-24	$48.32	$48.32	$47.22	$47.55	$34.72	36,527
2017-03-23	$48.30	$48.52	$47.81	$48.05	$35.09	68,468
2017-03-22	$48.18	$48.51	$47.77	$48.19	$35.19	38,480
2017-03-21	$47.81	$48.46	$47.79	$47.79	$34.90	23,950
2017-03-20	$47.85	$48.01	$47.54	$47.62	$34.77	11,661
2017-03-17	$47.40	$48.34	$47.40	$47.76	$34.87	24,018
2017-03-16	$47.47	$47.91	$47.28	$47.28	$34.52	20,591
2017-03-15	$47.66	$47.88	$47.24	$47.61	$34.76	18,265
2017-03-14	$46.97	$47.61	$46.97	$47.27	$34.52	27,132
2017-03-13	$47.25	$47.62	$47.00	$47.39	$34.60	21,652
2017-03-10	$47.77	$47.92	$47.16	$47.37	$34.59	49,838
2017-03-09	$47.77	$47.77	$47.21	$47.35	$34.57	14,691
2017-03-08	$48.22	$48.25	$47.50	$47.77	$34.88	17,390
2017-03-07	$48.92	$48.92	$47.73	$48.20	$35.19	61,993
2017-03-06	$49.55	$49.89	$49.10	$49.21	$35.93	17,993
2017-03-03	$49.90	$50.00	$49.50	$50.00	$36.51	20,350
2017-03-02	$49.63	$49.98	$49.57	$49.84	$36.39	30,558
2017-03-01	$50.31	$50.38	$49.59	$50.00	$36.38	34,390
2017-02-28	$50.20	$50.20	$49.55	$49.85	$36.27	45,478
2017-02-27	$49.89	$50.04	$49.57	$49.79	$36.22	17,137
2017-02-24	$49.98	$50.29	$49.70	$49.90	$36.30	22,123
2017-02-23	$50.00	$50.32	$49.60	$50.05	$36.41	18,256
2017-02-22	$49.12	$49.82	$49.12	$49.69	$36.15	27,593
2017-02-21	$49.26	$49.28	$48.99	$49.27	$35.84	24,606
2017-02-17	$48.15	$49.50	$48.15	$49.10	$35.72	24,043
2017-02-16	$48.35	$48.95	$48.29	$48.95	$35.61	21,665
2017-02-15	$48.38	$48.78	$48.04	$48.43	$35.23	23,272
2017-02-14	$47.76	$48.53	$47.61	$48.20	$35.07	32,288
2017-02-13	$48.00	$48.49	$47.65	$47.95	$34.88	13,921
2017-02-10	$47.68	$48.54	$47.68	$48.10	$34.99	33,133
2017-02-09	$46.35	$47.75	$46.35	$47.47	$34.54	28,173
2017-02-08	$46.31	$47.00	$46.30	$46.88	$34.11	33,787
2017-02-07	$46.60	$46.65	$46.40	$46.65	$33.94	18,152
2017-02-06	$46.47	$46.99	$46.46	$46.46	$33.80	21,251
2017-02-03	$46.84	$47.39	$46.70	$46.98	$34.18	18,437
2017-02-02	$46.34	$46.77	$46.31	$46.51	$33.84	27,925
2017-02-01	$46.91	$46.91	$45.89	$46.37	$33.73	35,411
2017-01-31	$46.48	$47.02	$46.38	$46.78	$34.03	15,933
2017-01-30	$46.76	$46.77	$46.10	$46.76	$34.02	16,632
2017-01-27	$46.92	$46.99	$46.47	$46.86	$34.09	8,508
2017-01-26	$48.00	$48.00	$46.75	$46.96	$34.16	16,552
2017-01-25	$47.35	$47.42	$46.82	$47.24	$34.37	24,302
2017-01-24	$46.61	$47.15	$46.61	$47.12	$34.28	20,481
2017-01-23	$46.50	$46.84	$46.08	$46.71	$33.98	17,091
2017-01-20	$45.55	$46.16	$45.55	$46.08	$33.52	46,687
2017-01-19	$46.24	$46.24	$45.57	$45.64	$33.20	17,762
2017-01-18	$45.78	$46.06	$45.66	$46.04	$33.49	17,060
2017-01-17	$45.42	$46.39	$45.40	$45.94	$33.42	71,632
2017-01-13	$45.67	$45.67	$45.17	$45.64	$33.20	60,422
2017-01-12	$45.77	$46.05	$45.50	$45.62	$33.19	51,240
2017-01-11	$46.34	$46.34	$45.55	$45.85	$33.36	27,592
2017-01-10	$46.06	$46.25	$45.69	$46.11	$33.55	45,857
2017-01-09	$46.35	$46.47	$46.11	$46.30	$33.68	22,407
2017-01-06	$46.57	$46.59	$46.33	$46.51	$33.84	35,621
2017-01-05	$46.48	$46.88	$46.29	$46.81	$34.06	24,946
2017-01-04	$46.89	$47.48	$46.65	$46.92	$34.14	19,426
2017-01-03	$46.25	$47.15	$46.13	$46.47	$33.81	38,138
2016-12-30	$46.58	$46.83	$46.13	$46.25	$33.65	32,782
2016-12-29	$46.45	$46.83	$46.39	$46.58	$33.89	23,958
2016-12-28	$48.36	$48.36	$46.37	$46.51	$33.84	40,338
2016-12-27	$46.60	$46.73	$46.38	$46.56	$33.87	18,191
2016-12-23	$46.54	$47.15	$46.47	$46.50	$33.83	18,722
2016-12-22	$46.61	$46.92	$46.10	$46.74	$34.00	24,101
2016-12-21	$47.34	$47.70	$46.91	$46.91	$34.13	57,613
2016-12-20	$47.48	$47.48	$46.97	$47.12	$34.28	20,768
2016-12-19	$47.27	$47.56	$47.19	$47.19	$34.33	27,591
2016-12-16	$47.15	$47.85	$47.07	$47.22	$34.35	280,156
2016-12-15	$46.77	$47.40	$46.77	$47.10	$34.27	43,560
2016-12-14	$47.96	$47.96	$46.73	$46.77	$34.03	56,848
2016-12-13	$48.04	$48.40	$47.48	$47.61	$34.64	41,623
2016-12-12	$47.95	$47.96	$47.15	$47.70	$34.70	33,037
2016-12-09	$48.00	$48.84	$47.78	$48.23	$35.09	42,846
2016-12-08	$46.58	$48.05	$46.58	$47.85	$34.81	50,228
2016-12-07	$47.01	$47.02	$46.06	$46.75	$34.01	45,396
2016-12-06	$47.65	$47.65	$46.62	$47.19	$34.33	12,208
2016-12-05	$47.23	$47.28	$47.02	$47.14	$34.30	8,506
2016-12-02	$46.45	$47.25	$46.45	$47.25	$34.38	25,073
2016-12-01	$47.42	$48.26	$46.47	$46.73	$34.00	26,777
2016-11-30	$48.76	$48.76	$47.24	$47.24	$34.37	43,352
2016-11-29	$48.92	$49.23	$48.81	$48.88	$35.42	26,850
2016-11-28	$49.00	$49.10	$48.49	$48.67	$35.27	29,392
2016-11-25	$48.43	$48.72	$48.36	$48.47	$35.13	8,131
2016-11-23	$48.16	$48.50	$47.62	$47.97	$34.76	14,148
2016-11-22	$48.70	$48.76	$48.40	$48.62	$35.24	18,196
2016-11-21	$47.88	$48.99	$47.88	$48.75	$35.33	27,486
2016-11-18	$47.60	$48.43	$47.60	$47.66	$34.54	24,925
2016-11-17	$47.34	$48.05	$47.34	$47.96	$34.76	9,581
2016-11-16	$47.65	$48.10	$47.40	$47.72	$34.58	36,535
2016-11-15	$47.50	$47.73	$47.34	$47.65	$34.53	16,510
2016-11-14	$47.75	$47.75	$47.14	$47.23	$34.23	27,526
2016-11-11	$47.42	$47.78	$47.27	$47.69	$34.56	12,355
2016-11-10	$47.98	$47.98	$46.70	$47.54	$34.45	21,602
2016-11-09	$48.68	$48.68	$47.55	$47.82	$34.66	15,506
2016-11-08	$49.17	$49.49	$49.11	$49.32	$35.74	9,066
2016-11-07	$48.47	$49.24	$48.47	$48.99	$35.50	18,597
2016-11-04	$47.72	$48.70	$47.72	$48.28	$34.99	21,237
2016-11-03	$48.43	$48.43	$47.92	$48.25	$34.97	17,631
2016-11-02	$48.04	$48.46	$48.04	$48.26	$34.97	32,476
2016-11-01	$48.77	$48.77	$47.94	$48.04	$34.82	12,011
2016-10-31	$48.58	$48.76	$48.34	$48.50	$35.15	17,331
2016-10-28	$47.83	$48.69	$47.83	$48.42	$35.09	10,382
2016-10-27	$48.07	$48.07	$47.77	$47.79	$34.63	10,683
2016-10-26	$48.32	$48.32	$47.72	$47.98	$34.77	24,922
2016-10-25	$48.02	$48.21	$47.82	$48.00	$34.79	8,911
2016-10-24	$47.20	$48.15	$47.20	$48.09	$34.85	29,888
2016-10-21	$47.23	$47.80	$46.74	$47.41	$34.36	38,627
2016-10-20	$47.43	$47.43	$46.86	$47.00	$34.06	12,610
2016-10-19	$47.74	$47.74	$47.24	$47.40	$34.35	11,177
2016-10-18	$47.71	$48.01	$47.48	$47.72	$34.58	16,336
2016-10-17	$47.53	$47.69	$47.01	$47.32	$34.29	20,447
2016-10-14	$49.25	$49.25	$47.42	$47.73	$34.59	42,396
2016-10-13	$48.31	$48.90	$48.23	$48.66	$35.26	31,135
2016-10-12	$48.00	$48.76	$48.00	$48.43	$35.10	20,417
2016-10-11	$49.25	$49.30	$48.71	$49.06	$35.55	23,602
2016-10-10	$49.08	$49.32	$48.80	$49.23	$35.68	24,953
2016-10-07	$49.16	$49.16	$48.56	$48.66	$35.26	24,496
2016-10-06	$48.69	$49.01	$48.63	$48.93	$35.46	23,776
2016-10-05	$49.37	$49.50	$48.86	$48.89	$35.43	18,461
2016-10-04	$48.86	$49.76	$48.86	$49.19	$35.65	25,706
2016-10-03	$49.70	$50.25	$49.47	$49.59	$35.94	38,366
2016-09-30	$49.82	$49.98	$49.44	$49.75	$36.05	44,990
2016-09-29	$49.38	$49.72	$49.30	$49.42	$35.82	20,403
2016-09-28	$49.71	$49.71	$49.20	$49.36	$35.77	17,677
2016-09-27	$49.21	$49.58	$49.21	$49.37	$35.78	26,097
2016-09-26	$49.68	$49.99	$49.24	$49.25	$35.69	73,266
2016-09-23	$49.24	$50.08	$49.24	$49.69	$36.01	35,145
2016-09-22	$49.40	$50.13	$49.40	$49.98	$36.22	23,180
2016-09-21	$49.32	$49.40	$48.70	$49.22	$35.67	27,625
2016-09-20	$49.01	$49.72	$48.97	$49.16	$35.63	20,101
2016-09-19	$48.21	$49.37	$48.21	$49.05	$35.55	30,556
2016-09-16	$48.05	$48.76	$48.05	$48.10	$34.86	85,576
2016-09-15	$48.01	$48.75	$48.01	$48.36	$35.05	11,407
2016-09-14	$48.45	$48.72	$48.00	$48.11	$34.87	19,980
2016-09-13	$48.64	$48.83	$48.29	$48.45	$35.11	35,403
2016-09-12	$47.75	$49.18	$47.75	$49.07	$35.56	42,032
2016-09-09	$49.04	$49.04	$48.23	$48.24	$34.96	13,320
2016-09-08	$49.77	$49.77	$49.28	$49.47	$35.85	43,920
2016-09-07	$50.48	$50.48	$49.58	$49.86	$36.13	41,446
2016-09-06	$50.78	$50.78	$50.28	$50.38	$36.51	25,661
2016-09-02	$51.23	$51.35	$50.83	$50.93	$36.91	23,766
2016-09-01	$51.53	$51.53	$50.42	$50.92	$36.90	73,017
2016-08-31	$52.26	$52.26	$50.91	$51.74	$37.50	47,172
2016-08-30	$54.07	$54.10	$53.04	$53.40	$38.70	30,896
2016-08-29	$53.80	$54.18	$53.75	$54.07	$39.06	16,455
2016-08-26	$54.75	$54.99	$53.41	$53.80	$38.87	31,996
2016-08-25	$53.87	$54.75	$53.87	$54.45	$39.34	19,773
2016-08-24	$53.80	$54.22	$53.66	$54.02	$39.02	29,918
2016-08-23	$53.45	$53.75	$53.45	$53.63	$38.74	34,151
2016-08-22	$54.47	$54.47	$53.30	$53.61	$38.73	36,627
2016-08-19	$54.36	$55.31	$53.20	$53.76	$38.84	25,815
2016-08-18	$106.02	$106.87	$106.02	$106.57	$38.49	13,122
2016-08-17	$105.72	$106.50	$105.72	$106.20	$38.36	8,465
2016-08-16	$104.63	$106.49	$104.63	$106.00	$38.29	18,820
2016-08-15	$104.89	$104.95	$103.98	$104.89	$37.89	22,990
2016-08-12	$105.38	$105.38	$104.18	$104.89	$37.89	30,802
2016-08-11	$105.00	$105.42	$104.56	$105.31	$38.04	27,742
2016-08-10	$104.00	$105.30	$104.00	$104.94	$37.91	43,822
2016-08-09	$104.10	$104.46	$103.43	$103.70	$37.46	31,365
2016-08-08	$104.13	$104.47	$103.03	$103.80	$37.49	20,765
2016-08-05	$103.40	$104.88	$103.40	$104.14	$37.62	36,602
2016-08-04	$104.64	$104.64	$103.39	$103.82	$37.50	15,415
2016-08-03	$103.97	$103.97	$103.34	$103.93	$37.54	12,245
2016-08-02	$103.58	$104.36	$103.38	$104.06	$37.59	20,697
2016-08-01	$105.94	$105.94	$104.20	$104.25	$37.66	15,940
2016-07-29	$105.54	$105.66	$104.29	$105.66	$38.17	25,997
2016-07-28	$104.45	$105.29	$104.44	$105.14	$37.98	12,180
2016-07-27	$105.00	$105.01	$103.52	$104.09	$37.60	14,357
2016-07-26	$105.26	$105.61	$105.05	$105.39	$38.07	9,022
2016-07-25	$106.59	$106.93	$105.40	$106.13	$38.34	11,887
2016-07-22	$105.96	$107.59	$105.95	$106.93	$38.62	18,555
2016-07-21	$104.80	$105.75	$104.80	$105.32	$38.04	14,695
2016-07-20	$105.44	$105.82	$105.09	$105.54	$38.12	16,047
2016-07-19	$104.87	$105.13	$104.60	$104.98	$37.92	34,437
2016-07-18	$105.71	$105.73	$104.75	$104.85	$37.87	14,627
2016-07-15	$105.45	$105.65	$105.00	$105.50	$38.11	30,045
2016-07-14	$105.20	$106.00	$105.19	$105.64	$38.16	34,427
2016-07-13	$105.30	$105.45	$104.65	$105.16	$37.98	43,240
2016-07-12	$106.35	$106.35	$105.69	$106.22	$38.37	25,007
2016-07-11	$105.48	$106.62	$105.30	$106.29	$38.39	24,145
2016-07-08	$105.00	$105.79	$103.53	$105.39	$38.07	61,622
2016-07-07	$105.48	$105.85	$104.30	$104.37	$37.70	31,842
2016-07-06	$104.82	$105.22	$104.38	$104.45	$37.73	32,692
2016-07-05	$107.96	$107.96	$105.93	$106.45	$38.45	16,635
2016-07-01	$108.83	$108.83	$106.64	$106.88	$38.61	36,195
2016-06-30	$104.16	$108.03	$104.16	$108.03	$39.02	39,370
2016-06-29	$102.80	$103.54	$102.80	$103.15	$37.26	18,105
2016-06-28	$103.45	$103.45	$101.41	$101.84	$36.79	11,315
2016-06-27	$100.50	$102.06	$100.16	$101.97	$36.83	19,930
2016-06-24	$103.08	$104.12	$101.05	$101.55	$36.68	173,800
2016-06-23	$104.05	$105.50	$104.05	$105.17	$37.99	25,440
2016-06-22	$106.28	$106.28	$104.21	$104.40	$37.71	25,805
2016-06-21	$105.11	$105.80	$105.11	$105.42	$38.08	28,510
2016-06-20	$105.00	$105.62	$104.98	$105.01	$37.93	48,885
2016-06-17	$105.21	$105.21	$103.66	$103.66	$37.44	69,417
2016-06-16	$104.41	$105.78	$104.40	$105.39	$38.07	28,067
2016-06-15	$106.14	$106.79	$105.19	$105.48	$38.10	17,725
2016-06-14	$104.95	$105.72	$104.33	$105.31	$38.04	32,430
2016-06-13	$107.18	$107.18	$104.87	$104.93	$37.90	64,660
2016-06-10	$106.77	$106.97	$106.06	$106.95	$38.63	17,882
2016-06-09	$108.20	$108.70	$107.18	$107.28	$38.75	30,442
2016-06-08	$106.34	$109.14	$106.34	$108.55	$39.21	53,362
2016-06-07	$106.60	$107.02	$105.10	$105.11	$37.97	29,672
2016-06-06	$105.97	$107.35	$105.82	$106.99	$38.65	37,420
2016-06-03	$105.18	$105.77	$104.78	$105.65	$38.16	35,187
2016-06-02	$105.02	$105.49	$104.86	$105.36	$38.06	33,147
2016-06-01	$105.95	$105.99	$104.66	$105.52	$37.99	25,807
2016-05-31	$105.36	$105.94	$104.98	$105.04	$37.82	48,380
2016-05-27	$104.73	$106.33	$104.72	$105.94	$38.14	25,757
2016-05-26	$104.56	$104.83	$103.88	$104.21	$37.52	20,665
2016-05-25	$103.83	$104.83	$103.83	$104.46	$37.61	15,187
2016-05-24	$103.99	$104.53	$103.01	$104.45	$37.61	23,312
2016-05-23	$103.56	$103.73	$102.71	$103.00	$37.08	17,347
2016-05-20	$102.51	$103.63	$102.51	$103.63	$37.31	12,617
2016-05-19	$103.00	$103.42	$102.90	$103.42	$37.24	5,362
2016-05-18	$104.05	$104.05	$102.44	$103.40	$37.23	20,690
2016-05-17	$104.98	$105.46	$103.97	$104.97	$37.79	44,502
2016-05-16	$104.00	$106.40	$104.00	$105.42	$37.96	29,180
2016-05-13	$105.93	$106.10	$104.99	$104.99	$37.80	17,562
2016-05-12	$106.34	$107.22	$105.96	$106.70	$38.42	43,387
2016-05-11	$106.43	$106.47	$105.20	$105.24	$37.89	21,435
2016-05-10	$106.00	$107.19	$105.23	$107.03	$38.54	63,697
2016-05-09	$104.77	$106.59	$104.77	$105.55	$38.00	49,780
2016-05-06	$103.93	$104.31	$102.73	$103.98	$37.44	13,760
2016-05-05	$103.13	$104.41	$102.56	$102.67	$36.97	30,575
2016-05-04	$101.59	$102.86	$101.59	$102.84	$37.03	11,847
2016-05-03	$103.09	$104.02	$102.42	$103.26	$37.18	15,337
2016-05-02	$104.91	$104.91	$102.12	$103.40	$37.23	32,602
2016-04-29	$103.64	$103.71	$101.19	$103.71	$37.34	18,345
2016-04-28	$101.50	$103.19	$101.50	$102.01	$36.73	11,795
2016-04-27	$100.29	$101.87	$100.29	$101.22	$36.44	34,685
2016-04-26	$100.38	$101.46	$100.00	$100.73	$36.27	23,432
2016-04-25	$100.30	$101.63	$100.09	$101.13	$36.41	15,362
2016-04-22	$100.78	$101.08	$100.40	$100.40	$36.15	8,147
2016-04-21	$103.50	$103.50	$100.94	$101.02	$36.37	14,940
2016-04-20	$103.52	$105.20	$103.52	$105.18	$37.87	17,387
2016-04-19	$101.53	$103.97	$101.53	$103.62	$37.31	11,042
2016-04-18	$102.75	$102.88	$101.74	$102.26	$36.82	9,070
2016-04-15	$103.00	$103.25	$102.55	$103.00	$37.08	9,157
2016-04-14	$102.71	$103.39	$102.65	$102.95	$37.07	16,042
2016-04-13	$102.68	$102.68	$101.89	$102.56	$36.93	20,247
2016-04-12	$102.63	$103.35	$102.63	$102.74	$36.99	16,362
2016-04-11	$102.94	$104.00	$102.21	$102.29	$36.83	19,340
2016-04-08	$102.75	$103.95	$102.43	$103.94	$37.42	31,967
2016-04-07	$104.07	$104.39	$102.64	$103.25	$37.17	31,062
2016-04-06	$105.75	$105.82	$104.27	$105.03	$37.82	10,400
2016-04-05	$106.01	$106.04	$105.10	$105.81	$38.10	16,762
2016-04-04	$108.14	$108.14	$105.28	$105.38	$37.94	20,802
2016-04-01	$106.69	$107.22	$106.27	$107.22	$38.60	20,787
2016-03-31	$105.74	$106.69	$105.20	$106.69	$38.41	51,547
2016-03-30	$106.77	$106.77	$105.74	$105.74	$38.07	34,275
2016-03-29	$103.44	$106.36	$103.44	$105.62	$38.03	17,052
2016-03-28	$105.12	$105.20	$103.80	$104.17	$37.51	18,555
2016-03-24	$103.90	$104.89	$103.52	$104.23	$37.53	16,300
2016-03-23	$106.50	$106.50	$103.95	$104.17	$37.51	17,240
2016-03-22	$104.06	$105.95	$104.06	$104.99	$37.80	15,885
2016-03-21	$106.49	$106.49	$105.42	$105.42	$37.96	13,130
2016-03-18	$105.48	$106.44	$105.24	$105.99	$38.16	51,702
2016-03-17	$103.20	$106.23	$103.20	$105.48	$37.98	19,217
2016-03-16	$103.79	$104.43	$101.77	$103.23	$37.17	43,935
2016-03-15	$103.48	$105.89	$103.48	$104.34	$37.57	25,012
2016-03-14	$105.57	$106.97	$104.84	$105.58	$38.01	13,867
2016-03-11	$105.13	$106.41	$105.10	$106.07	$38.19	40,812
2016-03-10	$103.83	$106.47	$103.83	$105.50	$37.98	16,282
2016-03-09	$106.13	$106.59	$104.50	$104.55	$37.64	15,255
2016-03-08	$106.36	$106.67	$105.60	$105.60	$38.02	15,235
2016-03-07	$107.84	$107.84	$105.38	$105.45	$37.97	13,985
2016-03-04	$106.50	$106.51	$103.32	$105.73	$37.95	13,417
2016-03-03	$103.24	$105.64	$103.00	$104.71	$37.58	37,125
2016-03-02	$102.10	$104.72	$101.00	$104.39	$37.46	83,927
2016-03-01	$108.50	$108.50	$106.17	$106.18	$38.11	18,492
2016-02-29	$108.43	$108.75	$106.59	$106.59	$38.25	38,350
2016-02-26	$110.55	$110.75	$108.16	$108.98	$39.11	39,452
2016-02-25	$112.25	$112.70	$110.89	$112.16	$40.25	47,715
2016-02-24	$112.00	$112.24	$109.85	$112.24	$40.28	16,057
2016-02-23	$112.14	$112.14	$111.15	$112.00	$40.20	13,882
2016-02-22	$110.25	$112.99	$110.25	$111.78	$40.12	33,785
2016-02-19	$111.46	$111.78	$109.64	$111.11	$39.88	10,865
2016-02-18	$108.80	$110.36	$108.54	$109.80	$39.41	27,545
2016-02-17	$108.93	$109.56	$107.19	$109.23	$39.20	34,415
2016-02-16	$105.80	$107.90	$105.80	$106.76	$38.32	19,865
2016-02-12	$106.14	$106.90	$105.36	$106.90	$38.37	12,880
2016-02-11	$101.64	$104.84	$101.50	$103.98	$37.32	9,465
2016-02-10	$104.92	$105.80	$104.24	$104.29	$37.43	31,065
2016-02-09	$105.34	$106.20	$104.31	$105.61	$37.90	13,917
2016-02-08	$104.93	$104.93	$103.37	$103.43	$37.12	50,342
2016-02-05	$104.10	$105.23	$104.10	$105.14	$37.73	13,997
2016-02-04	$104.95	$106.42	$104.80	$105.62	$37.91	10,917
2016-02-03	$103.85	$106.12	$103.85	$106.01	$38.05	16,335
2016-02-02	$104.00	$104.92	$103.42	$104.37	$37.46	22,565
2016-02-01	$105.76	$106.97	$104.12	$104.76	$37.60	26,022
2016-01-29	$102.80	$106.82	$102.80	$106.29	$38.15	36,087
2016-01-28	$103.49	$103.49	$102.06	$103.30	$37.07	30,717
2016-01-27	$101.70	$103.30	$101.31	$101.58	$36.46	10,302
2016-01-26	$101.08	$104.04	$101.08	$102.10	$36.64	41,485
2016-01-25	$100.91	$102.28	$100.86	$101.59	$36.46	37,602
2016-01-22	$99.87	$101.25	$99.87	$100.80	$36.18	22,817
2016-01-21	$99.61	$101.25	$98.83	$99.50	$35.71	22,007
2016-01-20	$99.99	$101.01	$98.94	$100.61	$36.11	20,145
2016-01-19	$100.71	$102.39	$100.71	$102.01	$36.61	37,992
2016-01-15	$100.22	$101.54	$99.44	$101.54	$36.44	47,485
2016-01-14	$100.46	$102.13	$100.46	$101.90	$36.57	16,095
2016-01-13	$104.19	$104.19	$100.58	$101.46	$36.41	36,855
2016-01-12	$103.45	$104.81	$103.45	$104.71	$37.58	16,112
2016-01-11	$105.16	$105.16	$102.58	$103.59	$37.18	12,785
2016-01-08	$103.19	$103.66	$102.35	$103.65	$37.20	28,482
2016-01-07	$103.60	$104.86	$103.02	$103.19	$37.03	39,707
2016-01-06	$105.07	$105.61	$104.16	$105.42	$37.83	22,085
2016-01-05	$105.95	$107.63	$105.02	$106.31	$38.15	32,507
2016-01-04	$109.06	$109.06	$106.17	$107.13	$38.45	32,382
2015-12-31	$110.90	$110.90	$109.45	$110.11	$39.52	23,247
2015-12-30	$110.10	$112.43	$110.10	$112.00	$40.20	27,972
2015-12-29	$112.80	$112.80	$111.46	$111.79	$40.12	12,440
2015-12-28	$109.68	$112.00	$109.68	$111.21	$39.91	15,702
2015-12-24	$112.36	$113.39	$111.64	$111.88	$40.15	13,210
2015-12-23	$111.23	$113.36	$111.23	$112.68	$40.44	14,470
2015-12-22	$108.96	$112.25	$108.18	$112.23	$40.28	66,442
2015-12-21	$109.93	$111.12	$109.02	$109.40	$39.26	30,645
2015-12-18	$110.16	$110.91	$108.43	$110.91	$39.80	223,462
2015-12-17	$111.35	$112.44	$110.42	$110.49	$39.65	55,992
2015-12-16	$110.66	$113.76	$110.66	$113.33	$40.67	43,162
2015-12-15	$109.71	$111.83	$109.71	$110.79	$39.76	54,637
2015-12-14	$108.05	$111.12	$107.26	$110.21	$39.55	79,595
2015-12-11	$110.73	$110.82	$109.34	$109.58	$39.33	27,675
2015-12-10	$110.48	$112.87	$110.48	$110.68	$39.72	26,882
2015-12-09	$112.13	$112.90	$111.93	$112.90	$40.52	25,430
2015-12-08	$110.52	$113.56	$110.42	$113.40	$40.70	18,912
2015-12-07	$114.70	$114.70	$111.08	$111.77	$40.11	15,472
2015-12-04	$110.16	$113.94	$109.62	$113.45	$40.72	41,165
2015-12-03	$112.41	$113.94	$110.00	$110.60	$39.69	45,522
2015-12-02	$112.79	$113.65	$111.53	$112.37	$40.33	28,662
2015-12-01	$115.68	$115.68	$112.64	$114.37	$41.05	20,325
2015-11-30	$116.60	$116.60	$113.23	$113.53	$40.62	19,040
2015-11-27	$115.48	$117.20	$115.35	$117.20	$41.94	10,355
2015-11-25	$114.65	$114.84	$113.96	$114.51	$40.97	10,987
2015-11-24	$115.91	$115.91	$114.27	$114.42	$40.94	19,075
2015-11-23	$115.61	$116.87	$115.61	$115.75	$41.42	15,622
2015-11-20	$116.50	$116.86	$115.14	$115.14	$41.20	25,340
2015-11-19	$113.10	$116.23	$113.10	$115.21	$41.23	26,075
2015-11-18	$114.14	$115.50	$113.18	$114.96	$41.14	13,352
2015-11-17	$113.90	$115.17	$113.90	$114.35	$40.92	28,510
2015-11-16	$111.54	$115.02	$111.54	$114.58	$41.00	19,455
2015-11-13	$114.30	$115.08	$112.00	$112.38	$40.21	17,177
2015-11-12	$115.75	$115.75	$114.69	$115.32	$41.26	15,305
2015-11-11	$114.18	$116.54	$114.18	$116.33	$41.63	7,822
2015-11-10	$114.43	$116.12	$113.20	$114.58	$41.00	56,762
2015-11-09	$114.44	$114.44	$112.33	$114.42	$40.94	34,010
2015-11-06	$116.40	$116.40	$114.41	$115.30	$41.26	29,712
2015-11-05	$116.46	$117.45	$116.15	$117.00	$41.87	23,782
2015-11-04	$116.09	$117.53	$115.98	$117.53	$42.06	43,705
2015-11-03	$115.95	$116.18	$114.53	$116.01	$41.51	14,275
2015-11-02	$115.10	$116.26	$115.10	$115.40	$41.29	14,825
2015-10-30	$114.70	$115.25	$113.74	$114.75	$41.06	32,542
2015-10-29	$114.20	$114.30	$113.70	$113.85	$40.74	9,060
2015-10-28	$114.87	$115.30	$113.54	$114.12	$40.84	32,860
2015-10-27	$115.10	$115.28	$114.00	$114.01	$40.80	39,827
2015-10-26	$115.57	$115.95	$114.77	$114.77	$41.07	27,252
2015-10-23	$116.30	$116.56	$115.02	$116.00	$41.51	28,425
2015-10-22	$116.14	$117.06	$115.17	$116.80	$41.79	64,420
2015-10-21	$116.87	$117.62	$115.77	$116.13	$41.55	41,565
2015-10-20	$116.89	$117.98	$116.81	$117.83	$42.16	16,255
2015-10-19	$116.15	$117.13	$115.64	$117.13	$41.91	49,562
2015-10-16	$114.35	$116.73	$114.35	$116.73	$41.77	31,167
2015-10-15	$116.40	$116.40	$114.95	$115.25	$41.24	33,820
2015-10-14	$115.91	$116.23	$114.81	$115.55	$41.35	37,035
2015-10-13	$115.98	$117.05	$115.75	$116.41	$41.65	15,767
2015-10-12	$115.51	$116.54	$115.51	$116.43	$41.66	12,837
2015-10-09	$115.77	$116.99	$114.99	$115.82	$41.44	25,667
2015-10-08	$113.97	$115.51	$113.97	$115.27	$41.25	19,652
2015-10-07	$116.53	$116.53	$113.24	$113.88	$40.75	22,345
2015-10-06	$115.11	$115.11	$113.10	$114.80	$41.08	22,465
2015-10-05	$109.23	$114.74	$109.23	$114.74	$41.06	69,742
2015-10-02	$106.62	$110.07	$106.33	$109.38	$39.14	48,717
2015-10-01	$107.82	$108.48	$106.70	$108.48	$38.82	66,940
2015-09-30	$107.92	$107.92	$106.35	$106.99	$38.28	47,950
2015-09-29	$107.88	$108.73	$105.55	$106.37	$38.06	38,365
2015-09-28	$111.51	$111.51	$107.11	$107.33	$38.41	41,750
2015-09-25	$111.50	$112.47	$110.50	$111.00	$39.72	42,822
2015-09-24	$111.35	$112.01	$110.16	$110.49	$39.54	39,415
2015-09-23	$110.73	$111.98	$110.73	$111.49	$39.89	35,855
2015-09-22	$110.00	$112.06	$110.00	$111.70	$39.97	26,730
2015-09-21	$108.96	$112.07	$108.51	$111.74	$39.98	63,875
2015-09-18	$110.71	$112.17	$108.00	$108.00	$38.65	530,240
2015-09-17	$110.00	$112.26	$110.00	$111.20	$39.79	109,245
2015-09-16	$109.00	$110.31	$109.00	$110.28	$39.46	40,377
2015-09-15	$107.28	$109.93	$106.57	$109.60	$39.22	55,040
2015-09-14	$108.98	$109.27	$106.74	$107.75	$38.56	46,667
2015-09-11	$108.94	$108.94	$106.64	$108.94	$38.98	90,507
2015-09-10	$107.25	$110.05	$106.89	$109.24	$39.09	95,900
2015-09-09	$108.46	$109.02	$107.01	$107.04	$38.30	67,035
2015-09-08	$106.61	$108.81	$106.61	$108.78	$38.92	70,080
2015-09-04	$107.29	$107.29	$105.78	$105.87	$37.88	29,750
2015-09-03	$106.61	$108.70	$106.61	$108.27	$38.74	38,217
2015-09-02	$106.73	$107.62	$106.44	$107.05	$38.19	48,757
2015-09-01	$106.64	$106.81	$105.58	$106.42	$37.97	61,560
2015-08-31	$109.09	$109.09	$107.66	$108.54	$38.73	66,102
2015-08-28	$107.77	$108.63	$106.85	$108.52	$38.72	42,737
2015-08-27	$108.71	$109.40	$106.10	$107.39	$38.32	86,752
2015-08-26	$108.81	$109.24	$105.25	$108.27	$38.63	129,690

Brown-Forman Corp - Class A (BF-A) News Headlines

Recent Brown-Forman Corp - Class A (BF-A) News

Similar Companies to Brown-Forman Corp - Class A (BF-A) in the Beverages-Wineries & Distilleries Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Diageo plc	DEO	Beverages-Wineries & Distilleries	Consumer Defensive	30,000
Constellation Brands Inc - Class A	STZ	Beverages-Wineries & Distilleries	Consumer Defensive	16,200
Brown-Forman Corp - Class A	BF-A	Beverages-Wineries & Distilleries	Consumer Defensive	6,000
Willamette Valley Vineyard Inc	WVVI	Beverages-Wineries & Distilleries	Consumer Defensive	144
The Duckhorn Portfolio Inc	NAPA	Beverages-Wineries & Distilleries	Consumer Defensive	100
Eastside Distilling Inc	EAST	Beverages-Wineries & Distilleries	Consumer Defensive	74
Vintage Wine Estates Inc	VWE	Beverages-Wineries & Distilleries	Consumer Defensive	0

Brown-Forman Corp - Class A (BF-A) Exchange: NYSE