Bunge Ltd (BGEPF) Stock

Data as of April 26, 2024

$142.55 ($2.03) 1.44%

Bunge Ltd - Daily Information

Click for more stock information on Bunge Ltd.

Daily Information	Data
Date	April 26, 2024
Open	$142.55
Previous Close	$142.55
High	$142.55
Low	$142.55
Adjusted Open	$142.55
Previous Adjusted Close	$142.55
Adjusted High	$142.55
Adjusted Low	$142.55

About Bunge Ltd (BGEPF)

Bunge Limited is a holding company and its operations are conducted through its subsidiaries. The Company is a global agribusiness and food company with integrated operations that stretch from the farm fields to consumer foods. The Company conducts its operations in four divisions: agribusiness, sugar and bioenergy, food and ingredients and fertilizer. These divisions include five segments: agribusiness, sugar and bioenergy, edible oil products, milling products and fertilizer. In November 2012, it acquired a margarine plant in Poland in its edible oils products segment. In July 2012, the Company acquired a 55% interest in a newly formed oilseed processing and biodiesel joint venture in Eastern Europe. In August 2013, Yara International ASA closed its acquisition of Bunge Ltd's fertilizer business in Brazil.

Invest in Bunge Ltd (BGEPF)

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

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

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 Bunge Ltd (BGEPF)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-03-23	$142.55	$142.55	$142.55	$142.55	$142.55	0
2022-03-22	$140.52	$140.52	$140.52	$140.52	$140.52	306,394
2022-03-21	$137.57	$140.70	$137.57	$137.83	$137.83	103
2022-03-18	$137.83	$137.83	$137.83	$137.83	$137.83	103
2022-03-17	$137.83	$137.83	$137.83	$137.83	$137.83	85
2022-03-16	$138.10	$139.12	$136.50	$137.83	$137.83	65,718
2022-03-15	$137.36	$137.36	$137.36	$137.36	$137.36	5,818
2022-03-14	$137.80	$139.50	$137.80	$139.50	$139.50	400,734
2022-03-11	$141.38	$141.38	$141.00	$141.00	$141.00	791
2022-03-10	$139.52	$141.11	$139.00	$141.11	$141.11	90,202
2022-03-09	$136.79	$138.51	$136.46	$138.32	$138.32	30,791
2022-03-08	$140.50	$140.86	$136.04	$138.99	$138.99	63,179
2022-03-07	$140.76	$141.00	$132.13	$139.93	$139.93	8,429
2022-03-04	$138.02	$138.69	$138.02	$138.51	$138.51	20,876
2022-03-03	$139.50	$140.48	$138.47	$140.48	$140.48	27,759
2022-03-02	$138.04	$139.04	$138.00	$138.70	$138.70	31,421
2022-03-01	$128.50	$137.53	$128.50	$137.53	$137.53	133,170
2022-02-28	$135.59	$135.59	$134.00	$134.73	$134.73	303,502
2022-02-25	$134.00	$135.25	$134.00	$135.25	$135.25	3,952
2022-02-24	$131.10	$131.10	$131.10	$131.10	$131.10	897
2022-02-23	$131.12	$131.12	$131.12	$131.12	$131.12	35,106
2022-02-22	$130.35	$130.35	$130.09	$130.09	$130.09	12,514
2022-02-18	$130.09	$130.09	$129.79	$129.79	$129.79	400
2022-02-17	$130.82	$130.94	$130.45	$130.50	$130.50	3,448
2022-02-16	$131.65	$133.05	$131.65	$133.05	$133.05	175,048
2022-02-15	$131.09	$131.75	$131.09	$131.75	$131.75	21,227
2022-02-14	$131.49	$131.49	$129.92	$131.10	$131.10	20,916
2022-02-11	$132.44	$133.26	$131.59	$132.50	$131.28	52,038
2022-02-10	$132.50	$133.11	$130.52	$130.73	$129.53	4,317
2022-02-09	$132.25	$134.00	$130.50	$131.78	$130.57	97,347
2022-02-08	$131.24	$132.10	$131.00	$131.40	$130.19	75,297
2022-02-07	$130.13	$130.13	$130.13	$130.13	$128.93	90
2022-02-04	$130.55	$130.55	$130.13	$130.13	$128.93	322,221
2022-02-03	$131.44	$131.64	$130.65	$130.65	$129.45	10,316
2022-02-02	$130.56	$130.58	$130.44	$130.44	$129.24	101,071
2022-02-01	$131.00	$131.00	$130.93	$130.93	$129.72	106,648
2022-01-31	$130.51	$130.51	$129.89	$129.89	$128.69	214,803
2022-01-28	$129.29	$129.29	$129.00	$129.00	$127.81	55,457
2022-01-27	$130.43	$130.43	$128.90	$129.29	$128.10	93,352
2022-01-26	$128.50	$129.88	$127.82	$128.00	$126.82	28,056
2022-01-25	$124.80	$127.61	$124.80	$127.35	$126.18	26,511
2022-01-24	$125.20	$125.20	$123.99	$124.99	$123.84	2,125
2022-01-21	$126.07	$126.07	$125.85	$125.85	$124.69	433
2022-01-20	$128.62	$129.12	$127.75	$127.75	$126.57	2,526
2022-01-19	$128.76	$129.34	$128.76	$129.33	$128.14	13,153
2022-01-18	$128.90	$129.50	$128.90	$129.33	$128.14	13,153
2022-01-14	$130.00	$130.00	$128.90	$128.90	$127.71	50,982
2022-01-13	$130.19	$131.09	$129.81	$130.00	$128.80	93,014
2022-01-12	$130.07	$130.33	$129.23	$130.00	$128.80	94,068
2022-01-11	$127.79	$129.42	$127.79	$129.42	$128.23	210,510
2022-01-10	$128.90	$128.90	$127.75	$127.75	$126.57	1,374
2022-01-07	$128.01	$128.90	$128.01	$128.90	$127.71	52,646
2022-01-06	$127.23	$127.50	$127.23	$127.50	$126.33	130,378
2022-01-05	$127.50	$127.50	$127.25	$127.25	$126.08	205,082
2022-01-04	$127.13	$128.26	$126.96	$127.96	$126.78	151,600
2022-01-03	$126.99	$127.50	$125.85	$126.00	$124.84	58,920
2021-12-31	$126.38	$126.74	$126.38	$126.74	$125.57	16,058
2021-12-30	$125.78	$126.05	$123.76	$126.01	$124.85	50,618
2021-12-29	$125.46	$125.70	$125.39	$125.70	$124.54	81,467
2021-12-28	$124.35	$124.35	$124.35	$124.35	$123.20	100,068
2021-12-27	$124.92	$125.00	$124.35	$124.35	$123.20	605
2021-12-23	$124.75	$124.75	$124.75	$124.75	$123.60	520
2021-12-22	$123.71	$123.75	$123.51	$123.68	$122.54	25,843
2021-12-21	$121.11	$121.11	$121.11	$121.11	$119.99	61,100
2021-12-20	$120.62	$122.00	$120.62	$121.11	$119.99	27,591
2021-12-17	$123.31	$123.31	$123.31	$123.31	$122.17	148
2021-12-16	$123.31	$123.31	$123.31	$123.31	$122.17	99,003
2021-12-15	$122.72	$123.44	$122.72	$123.31	$122.17	2,235
2021-12-14	$122.86	$122.86	$122.86	$122.86	$121.73	25,323
2021-12-13	$122.53	$123.56	$122.53	$123.29	$122.15	21,859
2021-12-10	$122.01	$122.01	$122.01	$122.01	$120.89	330
2021-12-09	$122.16	$122.16	$121.77	$121.77	$120.64	59,204
2021-12-08	$122.81	$123.25	$122.81	$123.25	$122.11	677
2021-12-07	$122.43	$123.02	$122.43	$123.02	$121.89	1,677
2021-12-06	$122.59	$123.00	$122.00	$122.75	$121.62	4,942
2021-12-03	$123.00	$123.00	$122.12	$123.00	$121.87	49,842
2021-12-02	$100.00	$122.40	$100.00	$100.00	$99.08	156,591
2021-12-01	$122.91	$122.91	$120.93	$121.00	$119.89	28,780
2021-11-30	$123.45	$123.45	$121.88	$121.88	$120.76	117,092
2021-11-29	$124.62	$124.62	$124.62	$124.62	$123.47	134
2021-11-26	$126.57	$126.57	$126.57	$126.57	$125.40	144
2021-11-24	$127.31	$127.31	$126.35	$126.57	$125.40	100,693
2021-11-23	$127.21	$127.60	$127.11	$127.16	$125.99	341,821
2021-11-22	$127.62	$127.62	$126.83	$126.83	$125.66	198,396
2021-11-19	$126.98	$126.98	$125.46	$125.46	$124.30	104,214
2021-11-18	$127.80	$127.80	$127.76	$127.76	$126.58	170,855
2021-11-17	$127.70	$127.85	$127.43	$127.69	$126.51	196,471
2021-11-16	$128.96	$129.00	$128.35	$128.35	$127.17	188,814
2021-11-15	$127.78	$128.19	$127.78	$128.06	$126.88	62,371
2021-11-12	$127.10	$127.77	$127.10	$127.48	$126.31	35,707
2021-11-11	$127.91	$127.91	$127.91	$127.91	$125.53	72
2021-11-10	$127.91	$127.91	$127.91	$127.91	$125.53	21,619
2021-11-09	$127.91	$127.91	$127.91	$127.91	$125.53	75
2021-11-08	$128.65	$128.65	$127.49	$127.91	$125.53	21,720
2021-11-05	$127.19	$127.97	$126.97	$127.25	$124.88	1,316
2021-11-04	$127.10	$127.62	$127.00	$127.35	$124.98	35,209
2021-11-03	$127.12	$127.12	$127.12	$127.12	$124.76	577
2021-11-02	$127.12	$127.12	$127.12	$127.12	$124.76	203
2021-11-01	$127.12	$127.12	$127.12	$127.12	$124.76	203
2021-10-29	$127.25	$127.25	$127.12	$127.12	$124.76	2,231
2021-10-28	$126.00	$127.70	$126.00	$127.25	$124.88	2,163
2021-10-27	$126.05	$126.08	$126.00	$126.00	$123.66	7,768
2021-10-26	$124.38	$124.50	$124.38	$124.50	$122.19	201
2021-10-25	$124.21	$124.21	$124.21	$124.21	$121.90	64
2021-10-22	$124.67	$124.67	$124.21	$124.21	$121.90	1,060
2021-10-21	$123.56	$123.56	$123.56	$123.56	$121.26	130
2021-10-20	$123.85	$124.30	$123.70	$123.93	$121.62	212,768
2021-10-19	$123.36	$123.36	$123.31	$123.31	$121.02	1,045
2021-10-18	$122.28	$122.77	$122.28	$122.35	$120.07	3,511
2021-10-15	$122.50	$122.50	$122.50	$122.50	$120.22	1,887
2021-10-14	$121.95	$122.82	$121.95	$122.82	$120.54	2,481
2021-10-13	$121.65	$121.65	$121.65	$121.65	$119.39	266,991
2021-10-12	$122.04	$122.10	$121.65	$121.65	$119.39	42,832
2021-10-11	$122.66	$122.68	$121.48	$121.48	$119.22	625
2021-10-08	$121.25	$121.31	$121.25	$121.31	$119.05	20,444
2021-10-07	$121.60	$121.69	$121.60	$121.69	$119.43	60,948
2021-10-06	$121.00	$121.00	$120.67	$120.75	$118.50	153,522
2021-10-05	$121.00	$121.49	$120.46	$121.00	$118.75	212,904
2021-10-04	$120.56	$120.61	$120.00	$120.00	$117.77	24,960
2021-10-01	$120.79	$120.79	$119.78	$119.78	$117.56	31,489
2021-09-30	$119.95	$119.95	$119.95	$119.95	$117.72	12,386
2021-09-29	$120.00	$120.04	$119.00	$119.00	$116.79	72,591
2021-09-28	$119.00	$120.00	$118.73	$119.83	$117.60	46,305
2021-09-27	$118.50	$119.23	$118.50	$119.23	$117.02	2,763
2021-09-24	$119.25	$119.25	$119.25	$119.25	$117.03	114
2021-09-23	$118.00	$119.25	$118.00	$119.25	$117.03	42,170
2021-09-22	$112.23	$118.00	$112.23	$117.50	$115.32	158,843
2021-09-21	$117.15	$117.15	$117.00	$117.00	$114.82	77,967
2021-09-20	$118.62	$118.62	$117.15	$117.15	$114.97	108,073
2021-09-17	$119.94	$119.94	$119.43	$119.43	$117.21	17,084
2021-09-16	$121.00	$121.13	$121.00	$121.13	$118.87	1,147
2021-09-15	$118.72	$120.50	$118.72	$120.50	$118.26	2,068
2021-09-14	$118.34	$118.55	$118.19	$118.55	$116.35	12,438
2021-09-13	$118.18	$118.18	$118.18	$118.18	$115.98	285
2021-09-10	$117.77	$118.30	$117.77	$118.30	$116.10	31,186
2021-09-09	$117.40	$117.67	$117.10	$117.60	$115.41	105,693
2021-09-08	$116.50	$118.00	$116.50	$117.61	$115.42	131,983
2021-09-07	$117.13	$117.85	$117.13	$117.50	$115.32	65,592
2021-09-03	$116.81	$118.99	$116.81	$118.47	$116.27	76,031
2021-09-02	$116.80	$117.46	$116.80	$117.46	$115.28	71,509
2021-09-01	$115.03	$115.90	$113.41	$115.66	$113.51	43,827
2021-08-31	$116.00	$116.00	$113.75	$113.75	$111.64	21,848
2021-08-30	$116.21	$116.25	$115.57	$115.57	$113.42	1,758
2021-08-27	$114.96	$116.36	$114.96	$116.36	$114.20	23,188
2021-08-26	$115.03	$115.03	$115.00	$115.00	$112.86	3,541
2021-08-25	$115.35	$116.35	$115.30	$116.31	$114.15	53,120
2021-08-24	$114.75	$116.59	$114.75	$116.59	$114.42	2,773
2021-08-23	$113.68	$114.79	$113.00	$114.79	$112.66	2,943
2021-08-20	$114.14	$114.14	$113.34	$114.00	$111.88	4,112
2021-08-19	$115.00	$115.00	$114.41	$114.41	$112.28	24,509
2021-08-18	$117.00	$117.00	$117.00	$117.00	$114.82	223
2021-08-17	$116.86	$116.86	$116.86	$116.86	$114.69	248
2021-08-16	$117.38	$117.38	$117.18	$117.18	$115.00	1,620
2021-08-13	$117.74	$117.98	$117.66	$117.66	$115.47	960
2021-08-12	$108.21	$117.12	$108.21	$116.51	$114.34	24,110
2021-08-11	$118.00	$118.00	$118.00	$118.00	$114.61	2,003
2021-08-10	$117.68	$118.00	$117.68	$118.00	$114.61	60,547
2021-08-09	$116.66	$117.50	$116.66	$117.50	$114.12	1,846
2021-08-06	$117.17	$117.17	$117.17	$117.17	$113.80	250
2021-08-05	$115.98	$115.98	$115.98	$115.98	$112.65	74
2021-08-04	$115.78	$116.65	$115.40	$115.98	$112.65	5,928
2021-08-03	$115.82	$117.50	$115.82	$117.50	$114.12	987
2021-08-02	$117.35	$117.71	$116.58	$117.71	$114.33	609
2021-07-30	$119.45	$119.53	$117.49	$118.04	$114.65	23,647
2021-07-29	$119.03	$119.25	$119.03	$119.20	$115.77	9,068
2021-07-28	$117.25	$118.00	$117.25	$118.00	$114.61	18,456
2021-07-27	$115.20	$117.17	$115.17	$117.17	$113.80	4,547
2021-07-26	$115.88	$115.88	$114.78	$115.27	$111.96	6,487
2021-07-23	$114.75	$115.11	$114.34	$115.08	$111.77	1,549
2021-07-22	$114.85	$114.97	$114.85	$114.97	$111.66	41,898
2021-07-21	$114.79	$115.92	$114.79	$115.01	$111.70	4,911
2021-07-20	$114.85	$114.95	$114.80	$114.88	$111.58	46,827
2021-07-19	$114.88	$114.88	$114.88	$114.88	$111.58	65
2021-07-16	$114.88	$114.88	$114.88	$114.88	$111.58	97
2021-07-15	$115.77	$115.77	$114.88	$114.88	$111.58	21,153
2021-07-14	$115.20	$115.57	$114.53	$115.38	$112.06	41,375
2021-07-13	$115.75	$115.83	$115.52	$115.52	$112.20	26,159
2021-07-12	$115.89	$115.89	$115.89	$115.89	$112.56	384
2021-07-09	$116.07	$116.41	$116.07	$116.41	$113.06	70,921
2021-07-08	$115.00	$115.48	$114.00	$115.10	$111.79	110,545
2021-07-07	$116.22	$116.22	$115.10	$115.10	$111.79	20,452
2021-07-06	$115.64	$115.81	$115.57	$115.57	$112.25	7,177
2021-07-02	$116.48	$117.25	$116.47	$117.25	$113.88	1,152
2021-07-01	$116.50	$117.49	$116.34	$117.46	$114.08	20,253
2021-06-30	$116.55	$116.55	$116.23	$116.23	$112.89	789
2021-06-29	$115.76	$115.76	$115.76	$115.76	$112.43	85
2021-06-28	$115.76	$115.76	$115.76	$115.76	$112.43	276
2021-06-25	$115.85	$116.25	$115.82	$116.25	$112.91	925
2021-06-24	$117.32	$117.32	$117.32	$117.32	$113.95	25,856
2021-06-23	$117.50	$117.50	$117.32	$117.32	$113.95	213,657
2021-06-22	$117.43	$117.43	$117.43	$117.43	$114.05	369,543
2021-06-21	$117.13	$117.43	$117.13	$117.43	$114.05	572,575
2021-06-18	$117.68	$117.68	$117.62	$117.62	$114.24	282,343
2021-06-17	$115.16	$115.16	$112.33	$114.00	$110.72	47,599
2021-06-16	$115.37	$116.24	$115.36	$116.24	$112.90	35,592
2021-06-15	$116.54	$116.62	$116.54	$116.62	$113.27	1,640
2021-06-14	$118.10	$118.91	$117.33	$117.33	$113.96	11,633
2021-06-11	$121.50	$121.50	$110.58	$119.06	$115.64	14,615
2021-06-10	$122.00	$122.00	$121.00	$121.46	$117.97	1,272
2021-06-09	$122.60	$122.60	$121.82	$121.82	$118.32	763
2021-06-08	$121.72	$123.40	$121.71	$123.35	$119.80	15,741
2021-06-07	$122.50	$122.50	$122.50	$122.50	$118.98	42,569
2021-06-04	$121.55	$121.75	$121.55	$121.75	$118.25	3,811
2021-06-03	$121.50	$121.50	$121.50	$121.50	$118.00	68
2021-06-02	$121.50	$122.00	$120.86	$121.50	$118.00	153,538
2021-06-01	$120.77	$121.63	$120.77	$121.63	$118.13	28,984
2021-05-28	$119.61	$120.77	$119.58	$120.77	$117.30	15,736
2021-05-27	$120.18	$120.18	$120.18	$120.18	$116.72	33
2021-05-26	$120.37	$120.37	$119.24	$120.18	$116.72	4,525
2021-05-25	$120.05	$120.05	$120.05	$120.05	$116.60	722
2021-05-24	$120.60	$120.60	$119.54	$120.14	$116.69	871
2021-05-21	$118.50	$119.25	$118.50	$119.25	$115.82	3,941
2021-05-20	$120.00	$120.00	$117.50	$117.50	$114.12	753
2021-05-19	$118.53	$119.64	$118.53	$119.64	$116.20	1,271
2021-05-18	$122.00	$122.03	$120.26	$120.26	$116.80	2,299
2021-05-17	$122.10	$122.10	$120.00	$122.01	$118.50	12,810
2021-05-14	$122.14	$123.71	$122.14	$123.71	$118.96	101,604
2021-05-13	$122.00	$122.00	$121.14	$122.00	$117.32	573
2021-05-12	$122.16	$122.16	$122.00	$122.00	$117.32	565
2021-05-11	$122.63	$122.63	$122.49	$122.49	$117.79	9,716
2021-05-10	$125.05	$125.05	$123.28	$123.40	$118.67	2,249
2021-05-07	$122.76	$124.02	$122.56	$124.00	$119.24	2,218
2021-05-06	$122.78	$130.21	$120.64	$120.94	$116.30	7,105
2021-05-05	$120.25	$122.25	$120.25	$122.25	$117.56	9,315
2021-05-04	$120.50	$120.50	$119.62	$119.68	$115.09	689
2021-05-03	$119.60	$119.72	$119.15	$119.36	$114.78	148,179
2021-04-30	$118.46	$119.36	$117.99	$118.00	$113.47	46,824
2021-04-29	$120.59	$120.59	$118.50	$118.75	$114.19	3,187
2021-04-28	$120.51	$122.00	$120.51	$121.00	$116.36	56,784
2021-04-27	$120.26	$122.25	$120.26	$122.25	$117.56	202,516
2021-04-26	$119.00	$120.50	$119.00	$120.30	$115.69	61,040
2021-04-23	$118.50	$119.00	$118.50	$119.00	$114.44	75,093
2021-04-22	$118.23	$118.49	$117.75	$118.18	$113.65	1,186
2021-04-21	$117.17	$117.17	$117.17	$117.17	$112.68	575
2021-04-20	$117.57	$117.57	$117.57	$117.57	$113.06	37,074
2021-04-19	$117.57	$117.57	$117.57	$117.57	$113.06	123
2021-04-16	$116.15	$117.62	$116.15	$117.57	$113.06	39,693
2021-04-15	$115.60	$115.60	$114.77	$115.10	$110.68	1,976
2021-04-14	$116.00	$116.00	$115.52	$116.00	$111.55	1,966
2021-04-13	$115.27	$115.27	$114.34	$114.34	$109.95	40,125
2021-04-12	$114.70	$114.70	$114.70	$114.70	$110.30	689
2021-04-09	$114.70	$114.70	$114.70	$114.70	$110.30	20,003
2021-04-08	$114.80	$114.80	$113.67	$114.70	$110.30	100,970
2021-04-07	$114.88	$115.00	$114.88	$115.00	$110.59	26,460
2021-04-06	$113.38	$115.69	$113.38	$115.69	$111.25	2,186
2021-04-05	$114.75	$115.92	$114.75	$115.92	$111.47	987
2021-04-01	$115.75	$116.38	$115.18	$115.20	$110.78	59,062
2021-03-31	$115.73	$115.73	$115.73	$115.73	$111.29	18,076
2021-03-30	$115.03	$115.75	$114.81	$115.75	$111.31	56,798
2021-03-29	$114.84	$115.38	$113.94	$113.94	$109.57	3,205
2021-03-26	$113.79	$115.00	$113.79	$114.64	$110.25	43,194
2021-03-25	$113.00	$114.16	$113.00	$113.01	$108.68	18,116
2021-03-24	$114.00	$114.00	$112.98	$112.98	$108.65	986
2021-03-23	$113.81	$113.81	$113.00	$113.00	$108.67	3,284
2021-03-22	$114.70	$114.70	$113.96	$113.96	$109.59	510
2021-03-19	$115.07	$115.24	$113.44	$115.24	$110.82	673
2021-03-18	$115.55	$116.00	$115.55	$116.00	$111.55	622
2021-03-17	$115.34	$115.34	$114.80	$114.80	$110.40	2,212
2021-03-16	$115.65	$115.65	$115.65	$115.65	$111.21	208
2021-03-15	$115.50	$115.50	$114.25	$114.25	$109.87	2,583
2021-03-12	$117.31	$117.31	$115.50	$116.04	$111.59	383
2021-03-11	$116.13	$116.34	$115.50	$116.00	$111.55	40,175
2021-03-10	$115.01	$115.50	$115.00	$115.50	$111.07	21,833
2021-03-09	$114.50	$114.50	$114.50	$114.50	$110.11	265
2021-03-08	$114.38	$116.00	$114.38	$115.00	$110.59	18,005
2021-03-05	$116.25	$116.25	$116.25	$116.25	$111.79	9,066
2021-03-04	$110.78	$117.99	$110.78	$117.99	$113.46	1,382
2021-03-03	$117.00	$117.00	$117.00	$117.00	$112.51	60
2021-03-02	$116.43	$120.00	$114.78	$117.00	$112.51	22,596
2021-03-01	$116.00	$116.00	$114.75	$116.00	$111.55	68,185
2021-02-26	$110.76	$114.00	$110.76	$113.25	$108.91	2,141
2021-02-25	$115.99	$115.99	$115.99	$115.99	$111.54	1,169
2021-02-24	$114.75	$115.99	$114.00	$115.99	$111.54	1,169
2021-02-23	$114.74	$115.11	$113.01	$114.00	$109.63	37,165
2021-02-22	$116.00	$116.00	$116.00	$116.00	$111.55	91,442
2021-02-19	$116.00	$116.00	$116.00	$116.00	$111.55	0
2021-02-18	$116.00	$116.00	$116.00	$116.00	$111.55	11,016
2021-02-17	$114.25	$116.00	$113.75	$116.00	$111.55	11,016
2021-02-16	$113.33	$115.00	$113.03	$115.00	$110.59	10,610
2021-02-12	$111.00	$115.00	$111.00	$113.01	$108.68	22,662
2021-02-11	$112.78	$113.51	$110.01	$112.00	$107.70	26,086
2021-02-10	$114.01	$114.01	$114.01	$114.01	$108.46	1,458
2021-02-09	$112.26	$116.00	$112.26	$114.01	$108.46	1,458
2021-02-08	$111.05	$111.05	$111.05	$111.05	$105.64	425
2021-02-05	$112.22	$113.00	$112.22	$113.00	$107.50	52,403
2021-02-04	$111.00	$111.00	$111.00	$111.00	$105.59	15,206
2021-02-03	$112.47	$112.47	$112.47	$112.47	$106.99	50,577
2021-02-02	$109.00	$112.47	$109.00	$112.47	$106.99	2,130
2021-02-01	$109.22	$109.22	$108.50	$108.50	$103.21	58,353
2021-01-29	$107.01	$108.35	$107.01	$108.35	$103.07	44,180
2021-01-28	$106.60	$106.60	$106.60	$106.60	$101.41	10,122
2021-01-27	$108.50	$111.08	$108.20	$108.49	$103.21	20,483
2021-01-26	$108.50	$112.99	$108.21	$110.50	$105.12	8,204
2021-01-25	$108.03	$108.03	$108.03	$108.03	$102.77	30,106
2021-01-22	$110.75	$110.75	$108.03	$108.03	$102.77	353
2021-01-21	$112.00	$112.00	$110.75	$110.75	$105.36	2,544
2021-01-20	$112.00	$112.00	$111.00	$112.00	$106.54	57,211
2021-01-19	$111.75	$111.75	$111.75	$111.75	$106.31	1,168
2021-01-15	$112.00	$112.00	$111.75	$111.75	$106.31	27,695
2021-01-14	$112.17	$114.00	$112.17	$113.48	$107.95	5,511
2021-01-13	$111.50	$114.00	$111.50	$111.50	$106.07	699
2021-01-12	$110.00	$111.50	$110.00	$111.00	$105.59	25,730
2021-01-11	$109.01	$112.00	$109.01	$111.00	$105.59	5,003
2021-01-08	$107.64	$111.50	$107.64	$111.39	$105.96	119,613
2021-01-07	$112.67	$112.67	$111.41	$111.41	$105.98	15,297
2021-01-06	$111.65	$112.01	$110.03	$112.00	$106.54	25,282
2021-01-05	$109.00	$110.76	$109.00	$110.01	$104.65	120,766
2021-01-04	$108.50	$110.00	$107.19	$110.00	$104.64	19,192
2020-12-31	$108.35	$109.00	$108.35	$109.00	$103.69	4,504
2020-12-30	$107.88	$108.50	$107.60	$108.50	$103.21	666
2020-12-29	$107.60	$108.00	$107.60	$107.88	$102.63	1,602
2020-12-28	$107.60	$107.60	$106.60	$106.60	$101.41	1,170
2020-12-24	$107.01	$107.01	$107.01	$107.01	$101.80	32
2020-12-23	$107.75	$107.75	$106.30	$107.01	$101.80	4,005
2020-12-22	$107.96	$107.96	$107.96	$107.96	$102.70	264
2020-12-21	$106.41	$108.00	$106.41	$107.16	$101.94	2,716
2020-12-18	$108.05	$108.05	$106.91	$107.39	$102.16	51,647
2020-12-17	$107.20	$109.00	$107.06	$109.00	$103.69	52,459
2020-12-16	$109.00	$109.00	$109.00	$109.00	$103.69	19
2020-12-15	$108.76	$109.01	$107.56	$109.00	$103.69	3,153
2020-12-14	$108.51	$108.51	$108.50	$108.50	$103.21	10,575
2020-12-11	$108.00	$109.01	$108.00	$108.08	$102.82	9,252
2020-12-10	$106.30	$107.99	$106.30	$107.99	$102.73	7,458
2020-12-09	$106.00	$106.16	$105.93	$106.16	$100.99	59,508
2020-12-08	$106.60	$106.60	$105.86	$105.86	$100.70	4,773
2020-12-07	$106.85	$107.97	$106.85	$106.85	$101.65	2,627
2020-12-04	$105.75	$106.80	$105.75	$106.80	$101.60	86,952
2020-12-03	$105.50	$106.00	$105.25	$105.25	$100.12	5,277
2020-12-02	$105.75	$105.75	$105.75	$105.75	$100.60	85,794
2020-12-01	$107.96	$107.96	$105.25	$105.25	$100.12	28,295
2020-11-30	$107.97	$107.97	$105.00	$107.97	$102.71	3,825
2020-11-27	$107.75	$107.75	$107.75	$107.75	$102.50	6
2020-11-25	$106.02	$107.75	$106.02	$107.75	$102.50	25,055
2020-11-24	$105.40	$106.77	$105.40	$106.70	$101.50	643
2020-11-23	$105.00	$105.00	$105.00	$105.00	$99.89	6,716
2020-11-20	$104.75	$104.75	$104.75	$104.75	$99.65	1,238
2020-11-19	$105.50	$105.50	$105.50	$105.50	$100.36	208
2020-11-18	$105.00	$105.00	$105.00	$105.00	$99.89	1,963
2020-11-17	$105.00	$105.00	$105.00	$105.00	$99.89	11,560
2020-11-16	$105.40	$105.40	$105.40	$105.40	$100.27	19,084
2020-11-13	$102.53	$105.54	$102.52	$105.40	$100.27	1,396
2020-11-12	$102.72	$102.72	$102.72	$102.72	$97.72	1,271
2020-11-11	$104.00	$104.00	$104.00	$104.00	$97.77	517
2020-11-10	$105.95	$105.95	$105.95	$105.95	$99.61	21,647
2020-11-09	$104.98	$105.95	$104.98	$105.95	$99.61	5,804
2020-11-06	$104.70	$104.70	$104.00	$104.00	$97.77	15,800
2020-11-05	$103.00	$103.00	$103.00	$103.00	$96.83	0
2020-11-04	$102.85	$103.00	$101.87	$103.00	$96.83	20,400
2020-11-03	$103.21	$107.98	$103.21	$103.21	$97.03	30,869
2020-11-02	$102.55	$107.94	$102.55	$107.94	$101.48	3,628
2020-10-30	$104.50	$104.50	$104.50	$104.50	$98.24	3,047
2020-10-29	$104.50	$104.50	$104.50	$104.50	$98.24	8,375
2020-10-28	$104.02	$104.21	$104.01	$104.01	$97.78	4,768
2020-10-27	$101.87	$101.87	$101.87	$101.87	$95.77	50
2020-10-26	$103.00	$109.99	$101.87	$101.87	$95.77	2,086
2020-10-23	$109.95	$109.95	$103.01	$103.01	$96.84	3,030
2020-10-22	$104.00	$104.00	$102.53	$102.54	$96.40	683
2020-10-21	$102.50	$102.50	$102.50	$102.50	$96.36	96
2020-10-20	$102.50	$102.50	$102.50	$102.50	$96.36	7,648
2020-10-19	$98.75	$105.00	$98.75	$102.50	$96.36	41,217
2020-10-16	$103.00	$103.00	$101.51	$101.51	$95.43	3,058
2020-10-15	$101.00	$101.50	$101.00	$101.50	$95.42	2,589
2020-10-14	$100.00	$100.05	$98.76	$100.05	$94.06	14,719
2020-10-13	$98.76	$99.25	$98.75	$99.25	$93.31	8,658
2020-10-12	$99.50	$100.00	$99.50	$100.00	$94.01	1,800
2020-10-09	$98.50	$99.00	$98.50	$99.00	$93.07	2,765
2020-10-08	$98.23	$99.50	$98.06	$98.06	$92.19	831
2020-10-07	$98.25	$98.53	$98.25	$98.53	$92.63	505
2020-10-06	$98.75	$99.50	$97.22	$99.50	$93.54	2,219
2020-10-05	$98.05	$98.25	$98.05	$98.25	$92.37	121,181
2020-10-02	$98.25	$98.25	$98.00	$98.00	$92.13	14,773
2020-10-01	$98.25	$98.25	$98.25	$98.25	$92.37	1,170
2020-09-30	$98.25	$98.25	$96.25	$98.25	$92.37	2,986
2020-09-29	$98.50	$98.50	$98.50	$98.50	$92.60	90
2020-09-28	$98.00	$98.50	$96.11	$98.50	$92.60	13,388
2020-09-25	$97.50	$97.50	$97.50	$97.50	$91.66	861
2020-09-24	$97.00	$97.00	$96.50	$96.50	$90.72	23,224
2020-09-23	$96.50	$98.50	$95.75	$97.99	$92.12	4,575
2020-09-22	$97.25	$97.25	$96.91	$96.91	$91.11	7,181
2020-09-21	$97.50	$97.50	$97.50	$97.50	$91.66	1,247
2020-09-18	$98.25	$98.25	$98.25	$98.25	$92.37	10,110
2020-09-17	$97.00	$98.00	$97.00	$98.00	$92.13	20,305
2020-09-16	$97.50	$97.50	$96.51	$96.51	$90.73	12,701
2020-09-15	$98.50	$98.50	$98.50	$98.50	$92.60	22,000
2020-09-14	$97.00	$100.00	$96.50	$100.00	$94.01	1,220
2020-09-11	$97.50	$97.50	$95.85	$97.00	$91.19	3,121
2020-09-10	$98.00	$98.00	$96.25	$96.25	$90.49	14,423
2020-09-09	$96.50	$98.00	$96.50	$97.85	$91.99	67,609
2020-09-08	$95.50	$96.50	$95.50	$96.45	$90.68	30,855
2020-09-04	$97.50	$97.99	$95.02	$95.02	$89.33	2,045
2020-09-03	$97.50	$97.56	$97.50	$97.56	$91.72	4,780
2020-09-02	$97.50	$97.50	$97.50	$97.50	$91.66	394
2020-09-01	$97.50	$97.50	$96.25	$96.30	$90.54	870
2020-08-31	$97.75	$97.75	$95.00	$95.00	$89.31	21,167
2020-08-28	$96.97	$97.75	$95.96	$97.56	$91.72	6,044
2020-08-27	$98.00	$98.00	$95.00	$95.00	$89.31	1,615
2020-08-26	$97.50	$98.00	$96.25	$98.00	$92.13	1,975
2020-08-25	$97.00	$97.00	$97.00	$97.00	$91.19	1,294
2020-08-24	$98.00	$98.00	$97.00	$97.00	$91.19	40,295
2020-08-21	$97.00	$97.00	$97.00	$97.00	$91.19	12,811
2020-08-20	$95.00	$95.00	$95.00	$95.00	$89.31	2,549
2020-08-19	$95.00	$97.50	$95.00	$95.50	$89.78	89,375
2020-08-18	$96.67	$98.00	$96.67	$97.75	$91.90	9,155
2020-08-17	$94.50	$98.49	$94.50	$95.00	$89.31	1,064
2020-08-14	$99.14	$99.14	$94.02	$97.09	$91.28	12,395
2020-08-13	$97.00	$98.99	$96.50	$98.99	$93.06	17,203
2020-08-12	$98.77	$98.77	$96.50	$96.50	$89.62	826
2020-08-11	$96.00	$96.50	$95.00	$96.50	$89.62	10,941
2020-08-10	$95.50	$96.75	$95.00	$96.75	$89.85	2,898
2020-08-07	$94.00	$94.00	$94.00	$94.00	$87.30	887
2020-08-06	$95.00	$98.09	$95.00	$96.00	$89.16	35,024
2020-08-05	$95.00	$95.49	$93.50	$95.00	$88.23	8,434
2020-08-04	$98.99	$98.99	$93.01	$95.49	$88.68	29,524
2020-08-03	$94.45	$94.50	$92.70	$92.70	$86.09	1,282
2020-07-31	$94.50	$94.50	$94.29	$94.49	$87.75	1,787
2020-07-30	$94.00	$95.99	$94.00	$95.00	$88.23	1,823
2020-07-29	$94.00	$94.75	$94.00	$94.75	$87.99	13,473
2020-07-28	$93.25	$93.50	$92.50	$92.80	$86.18	2,726
2020-07-27	$93.75	$93.75	$92.00	$92.00	$85.44	5,517
2020-07-24	$93.50	$93.50	$93.50	$93.50	$86.83	26
2020-07-23	$93.50	$93.50	$92.00	$93.50	$86.83	5,604
2020-07-22	$93.50	$93.50	$93.49	$93.50	$86.83	1,587
2020-07-21	$92.40	$93.50	$92.40	$93.50	$86.83	10,229
2020-07-20	$92.25	$92.40	$92.25	$92.40	$85.81	1,077
2020-07-17	$92.48	$92.48	$92.00	$92.00	$85.44	943
2020-07-16	$90.46	$92.15	$90.46	$92.00	$85.44	23,770
2020-07-15	$91.50	$92.00	$90.46	$90.46	$84.01	7,332
2020-07-14	$90.45	$91.50	$90.45	$91.50	$84.98	1,324
2020-07-13	$90.01	$91.00	$90.01	$91.00	$84.51	4,240
2020-07-10	$90.00	$91.00	$88.55	$90.01	$83.59	23,113
2020-07-09	$90.00	$90.00	$90.00	$90.00	$83.58	375
2020-07-08	$90.99	$90.99	$88.50	$88.50	$82.19	1,247
2020-07-07	$91.00	$91.00	$91.00	$91.00	$84.51	2,214
2020-07-06	$89.00	$89.00	$88.75	$88.88	$82.54	845
2020-07-02	$90.50	$90.50	$89.00	$89.00	$82.65	5,203
2020-07-01	$88.80	$91.99	$88.80	$90.00	$83.58	25,903
2020-06-30	$91.00	$91.99	$90.95	$91.99	$85.43	2,000
2020-06-29	$89.00	$91.98	$89.00	$91.00	$84.51	756
2020-06-26	$92.00	$92.25	$92.00	$92.15	$85.58	3,444
2020-06-25	$89.41	$92.45	$89.41	$92.45	$85.86	3,903
2020-06-24	$88.80	$91.50	$88.80	$89.00	$82.65	82,826
2020-06-23	$91.00	$91.00	$89.88	$89.88	$83.47	53,687
2020-06-22	$92.00	$92.00	$91.00	$91.20	$84.70	25,988
2020-06-19	$92.50	$92.50	$92.00	$92.00	$85.44	33,285
2020-06-18	$90.25	$91.33	$88.13	$90.00	$83.58	29,753
2020-06-17	$90.00	$90.00	$90.00	$90.00	$83.58	63,593
2020-06-16	$92.55	$92.55	$92.00	$92.35	$85.77	29,496
2020-06-15	$89.18	$90.25	$89.18	$89.70	$83.30	17,319
2020-06-12	$90.00	$90.25	$89.00	$90.25	$83.82	43,578
2020-06-11	$91.00	$91.00	$90.00	$90.00	$83.58	2,693
2020-06-10	$91.00	$92.30	$91.00	$91.25	$84.74	1,085
2020-06-09	$92.56	$93.00	$91.02	$91.02	$84.53	43,339
2020-06-08	$93.00	$94.00	$93.00	$93.68	$87.00	6,203
2020-06-05	$92.00	$92.75	$92.00	$92.75	$86.14	1,529
2020-06-04	$92.50	$92.75	$90.24	$90.24	$83.81	1,080
2020-06-03	$92.50	$92.63	$92.50	$92.60	$86.00	21,674
2020-06-02	$92.50	$92.50	$92.50	$92.50	$85.90	9,328
2020-06-01	$92.30	$92.75	$92.00	$92.75	$86.14	25,508
2020-05-29	$92.25	$92.25	$92.00	$92.00	$85.44	6,175
2020-05-28	$92.50	$92.75	$90.51	$90.51	$84.06	6,650
2020-05-27	$92.00	$92.00	$89.21	$90.01	$83.59	2,242
2020-05-26	$91.00	$91.00	$91.00	$91.00	$84.51	228
2020-05-22	$88.25	$91.49	$88.25	$90.75	$84.28	1,746
2020-05-21	$88.09	$89.18	$88.09	$89.18	$82.82	3,671
2020-05-20	$91.00	$91.00	$88.55	$88.55	$82.24	856
2020-05-19	$88.13	$91.00	$88.13	$88.25	$81.96	13,331
2020-05-18	$88.00	$91.99	$88.00	$91.99	$85.43	3,663
2020-05-15	$89.00	$89.00	$89.00	$89.00	$82.65	6,140
2020-05-14	$89.74	$90.00	$89.74	$90.00	$83.58	3,785
2020-05-13	$90.00	$90.25	$90.00	$90.25	$82.70	2,891
2020-05-12	$89.75	$89.75	$88.04	$88.04	$80.67	31,661
2020-05-11	$90.00	$90.00	$90.00	$90.00	$82.47	5,424
2020-05-08	$91.00	$91.00	$88.54	$88.54	$81.13	6,037
2020-05-07	$89.50	$89.82	$89.22	$89.82	$82.30	6,494
2020-05-06	$91.99	$91.99	$88.01	$88.01	$80.64	103,612
2020-05-05	$92.00	$95.05	$88.99	$88.99	$81.54	23,786
2020-05-04	$93.00	$93.00	$91.00	$92.00	$84.30	1,232
2020-05-01	$93.00	$93.00	$91.00	$92.30	$84.57	41,598
2020-04-30	$95.05	$95.05	$95.05	$95.05	$87.09	6,101
2020-04-29	$94.99	$95.05	$94.99	$95.05	$87.09	16,650
2020-04-28	$92.00	$94.98	$92.00	$93.50	$85.67	4,232
2020-04-27	$91.50	$91.50	$91.01	$91.41	$83.76	1,407
2020-04-24	$90.30	$91.50	$90.30	$91.00	$83.38	6,648
2020-04-23	$89.00	$90.25	$89.00	$90.25	$82.70	6,022
2020-04-22	$89.75	$91.50	$89.75	$91.00	$83.38	57,310
2020-04-21	$89.50	$89.50	$89.50	$89.50	$82.01	479
2020-04-20	$88.02	$92.00	$88.02	$89.51	$82.02	6,914
2020-04-17	$93.00	$93.00	$92.00	$92.10	$84.39	1,155
2020-04-16	$91.00	$91.00	$91.00	$91.00	$83.38	610
2020-04-15	$90.00	$91.00	$89.95	$91.00	$83.38	20,303
2020-04-14	$92.27	$92.27	$92.27	$92.27	$84.55	5,669
2020-04-13	$94.50	$94.50	$94.50	$94.50	$86.59	56,585
2020-04-09	$89.50	$94.76	$89.50	$94.50	$86.59	71,962
2020-04-08	$91.00	$92.22	$91.00	$92.22	$84.50	10,463
2020-04-07	$90.00	$90.00	$89.40	$89.40	$81.92	520
2020-04-06	$87.40	$90.50	$87.40	$88.17	$80.79	3,332
2020-04-03	$89.01	$89.01	$87.01	$87.45	$80.13	4,700
2020-04-02	$87.90	$90.00	$87.90	$89.02	$81.57	1,408
2020-04-01	$92.75	$92.75	$90.00	$90.00	$82.47	3,418
2020-03-31	$90.01	$93.75	$90.01	$93.00	$85.22	1,339
2020-03-30	$95.00	$95.00	$93.48	$93.48	$85.66	203
2020-03-27	$88.50	$89.00	$88.50	$89.00	$81.55	3,333
2020-03-26	$84.75	$90.00	$84.75	$88.00	$80.63	43,184
2020-03-25	$84.57	$84.75	$84.48	$84.49	$77.42	3,015
2020-03-24	$82.56	$85.38	$82.56	$83.07	$76.12	9,619
2020-03-23	$82.52	$83.50	$80.01	$82.23	$75.35	9,308
2020-03-20	$85.00	$86.25	$82.51	$82.51	$75.60	23,565
2020-03-19	$79.75	$89.75	$79.75	$84.00	$76.97	1,956
2020-03-18	$92.50	$92.50	$80.01	$84.00	$76.97	13,583
2020-03-17	$93.00	$97.75	$92.50	$93.00	$85.22	6,236
2020-03-16	$91.50	$91.50	$89.01	$89.07	$81.61	9,443
2020-03-13	$93.00	$93.00	$90.02	$91.51	$83.85	9,827
2020-03-12	$96.50	$96.50	$90.01	$91.50	$83.84	4,629
2020-03-11	$101.49	$101.49	$96.50	$96.50	$88.42	31,895
2020-03-10	$100.23	$100.23	$98.50	$98.50	$90.25	2,585
2020-03-09	$100.00	$100.00	$98.82	$99.00	$90.71	53,592
2020-03-06	$101.00	$101.50	$100.00	$101.50	$93.00	43,259
2020-03-05	$101.50	$101.50	$101.00	$101.00	$92.55	35,512
2020-03-04	$102.50	$102.50	$101.50	$102.00	$93.46	21,553
2020-03-03	$101.00	$101.00	$101.00	$101.00	$92.55	8,006
2020-03-02	$100.00	$101.50	$100.00	$100.00	$91.63	41,189
2020-02-28	$99.62	$101.48	$98.65	$100.00	$91.63	28,669
2020-02-27	$100.25	$100.25	$99.37	$100.00	$91.63	4,358
2020-02-26	$101.50	$101.75	$100.50	$100.50	$92.09	16,143
2020-02-25	$100.50	$101.25	$100.50	$101.06	$92.60	6,660
2020-02-24	$102.00	$102.74	$100.52	$101.00	$92.55	14,084
2020-02-21	$102.75	$102.88	$102.00	$102.00	$93.46	20,199
2020-02-20	$102.10	$103.55	$102.10	$103.55	$94.88	678
2020-02-19	$102.00	$103.00	$102.00	$103.00	$94.38	115,749
2020-02-18	$102.20	$102.20	$102.20	$102.20	$93.65	5,362
2020-02-14	$105.00	$105.00	$102.87	$104.99	$96.20	21,232
2020-02-13	$102.75	$105.22	$102.75	$104.99	$96.20	11,296
2020-02-12	$104.12	$104.95	$104.00	$104.00	$94.20	4,458
2020-02-11	$104.35	$104.35	$103.00	$103.00	$93.30	41,731
2020-02-10	$102.22	$103.00	$102.22	$103.00	$93.30	1,459
2020-02-07	$103.35	$103.35	$102.20	$102.20	$92.57	536
2020-02-06	$104.00	$104.00	$102.10	$104.00	$94.20	1,118
2020-02-05	$103.00	$105.19	$102.16	$102.16	$92.53	687
2020-02-04	$102.75	$102.75	$102.10	$102.10	$92.48	25,929
2020-02-03	$102.00	$102.00	$102.00	$102.00	$92.39	720
2020-01-31	$101.88	$103.32	$101.88	$103.32	$93.59	10,912
2020-01-30	$101.85	$101.91	$101.02	$101.88	$92.28	40,712
2020-01-29	$101.40	$101.85	$101.40	$101.80	$92.21	661
2020-01-28	$101.46	$101.60	$101.40	$101.60	$92.03	2,764
2020-01-27	$101.50	$101.70	$101.40	$101.50	$91.94	20,868
2020-01-24	$103.00	$103.00	$102.00	$102.00	$92.39	26,614
2020-01-23	$102.75	$102.75	$101.50	$102.50	$92.84	597
2020-01-22	$103.00	$103.00	$102.75	$102.75	$93.07	49,555
2020-01-21	$103.00	$103.25	$102.99	$103.00	$93.30	27,810
2020-01-17	$103.50	$103.56	$101.25	$101.25	$91.71	47,240
2020-01-16	$103.01	$103.44	$103.00	$103.44	$93.69	84,707
2020-01-15	$103.00	$103.00	$103.00	$103.00	$93.30	5,768
2020-01-14	$102.01	$103.00	$102.01	$103.00	$93.30	6,103
2020-01-13	$103.00	$103.00	$102.93	$103.00	$93.30	29,282
2020-01-10	$102.50	$103.00	$102.42	$102.42	$92.77	131,245
2020-01-09	$103.00	$103.00	$102.00	$102.00	$92.39	20,402
2020-01-08	$103.50	$103.50	$102.00	$102.00	$92.39	16,875
2020-01-07	$103.51	$103.51	$103.51	$103.51	$93.76	322
2020-01-06	$104.00	$104.05	$104.00	$104.00	$94.20	51,673
2020-01-03	$105.19	$105.19	$103.30	$104.25	$94.43	95,394
2020-01-02	$105.10	$105.10	$104.50	$104.75	$94.88	3,378
2019-12-31	$105.16	$105.16	$105.16	$105.16	$95.25	270
2019-12-30	$103.35	$105.16	$103.35	$105.16	$95.25	52,278
2019-12-27	$103.55	$103.55	$102.40	$102.40	$92.75	18,390
2019-12-26	$103.50	$104.50	$103.50	$104.25	$94.43	3,158
2019-12-24	$101.27	$101.75	$101.27	$101.75	$92.16	854
2019-12-23	$103.75	$103.75	$103.75	$103.75	$93.97	6,765
2019-12-20	$102.25	$102.38	$102.25	$102.38	$92.73	20,486
2019-12-19	$102.05	$102.49	$102.05	$102.38	$92.73	11,220
2019-12-18	$102.80	$103.14	$101.50	$102.50	$92.84	36,282
2019-12-17	$102.60	$103.97	$102.00	$102.55	$92.89	4,355
2019-12-16	$103.13	$103.26	$102.30	$102.60	$92.93	17,302
2019-12-13	$102.75	$102.75	$102.75	$102.75	$93.07	175
2019-12-12	$102.61	$103.10	$102.00	$103.07	$93.36	5,862
2019-12-11	$102.00	$102.00	$101.30	$101.30	$91.76	600
2019-12-10	$102.33	$102.75	$101.60	$102.28	$92.64	4,026
2019-12-09	$100.80	$100.80	$100.00	$100.75	$91.26	712
2019-12-06	$100.00	$100.50	$100.00	$100.50	$91.03	13,032
2019-12-05	$99.70	$99.70	$99.50	$99.50	$90.12	12,467
2019-12-04	$100.90	$102.36	$100.90	$102.36	$92.72	8,262
2019-12-03	$99.05	$100.50	$99.05	$100.50	$91.03	18,252
2019-12-02	$102.44	$102.44	$102.36	$102.36	$92.72	25,893
2019-11-29	$100.50	$100.50	$100.50	$100.50	$91.03	315
2019-11-27	$100.00	$100.50	$99.75	$100.25	$90.80	1,160
2019-11-26	$100.80	$101.47	$100.00	$100.25	$90.80	16,277
2019-11-25	$99.35	$100.74	$99.35	$100.49	$91.02	27,730
2019-11-22	$101.50	$101.50	$99.30	$99.30	$89.94	1,978
2019-11-21	$102.00	$102.00	$102.00	$102.00	$92.39	98
2019-11-20	$102.00	$102.15	$101.00	$102.00	$92.39	6,350
2019-11-19	$102.00	$102.00	$101.00	$101.00	$91.48	18,314
2019-11-18	$101.55	$103.97	$98.51	$103.97	$94.17	13,269
2019-11-15	$101.50	$101.50	$101.50	$101.50	$91.94	430
2019-11-14	$103.99	$103.99	$101.43	$101.75	$92.16	7,423
2019-11-13	$101.25	$101.25	$101.25	$101.25	$90.62	170
2019-11-12	$101.34	$102.25	$101.34	$102.25	$91.52	1,377
2019-11-11	$102.45	$102.45	$102.45	$102.45	$91.70	40
2019-11-08	$102.45	$102.45	$102.45	$102.45	$91.70	5,935
2019-11-07	$102.50	$103.98	$102.50	$103.50	$92.64	2,305
2019-11-06	$102.30	$102.50	$100.79	$102.50	$91.74	570
2019-11-05	$102.50	$102.50	$102.50	$102.50	$91.74	25,111
2019-11-04	$102.50	$102.50	$102.50	$102.50	$91.74	1,467
2019-11-01	$100.06	$102.26	$100.00	$100.50	$89.95	8,066
2019-10-31	$101.11	$101.52	$101.01	$101.52	$90.87	38,786
2019-10-30	$101.50	$103.84	$100.00	$103.84	$92.94	42,995
2019-10-29	$101.50	$102.20	$100.17	$101.70	$91.03	26,975
2019-10-28	$101.50	$101.50	$101.50	$101.50	$90.85	22,288
2019-10-25	$101.85	$101.85	$101.50	$101.50	$90.85	19,988
2019-10-24	$102.27	$102.27	$102.27	$102.27	$91.54	48
2019-10-23	$102.55	$102.99	$102.27	$102.27	$91.54	7,681
2019-10-22	$102.30	$103.00	$102.30	$103.00	$92.19	7,327
2019-10-21	$102.54	$102.54	$102.30	$102.30	$91.56	3,907
2019-10-18	$102.10	$102.36	$102.10	$102.36	$91.62	13,704
2019-10-17	$101.50	$101.50	$101.50	$101.50	$90.85	258
2019-10-16	$101.50	$101.50	$101.50	$101.50	$90.85	25,900
2019-10-15	$103.25	$103.25	$101.50	$101.50	$90.85	13,192
2019-10-14	$102.05	$102.05	$102.05	$102.05	$91.34	68
2019-10-11	$103.00	$103.00	$102.05	$102.05	$91.34	340
2019-10-10	$103.00	$103.00	$103.00	$103.00	$92.19	10,266
2019-10-09	$102.05	$102.28	$102.05	$102.05	$91.34	3,094
2019-10-08	$102.05	$102.05	$102.05	$102.05	$91.34	10,090
2019-10-07	$102.00	$102.00	$102.00	$102.00	$91.30	26,559
2019-10-04	$101.50	$101.70	$100.58	$100.58	$90.02	11,145
2019-10-03	$102.50	$103.00	$101.50	$101.50	$90.85	420
2019-10-02	$101.50	$102.75	$101.50	$102.00	$91.30	29,218
2019-10-01	$101.63	$101.63	$101.63	$101.63	$90.96	15,403
2019-09-30	$102.90	$102.90	$101.63	$101.63	$90.96	5,000
2019-09-27	$101.50	$101.50	$101.50	$101.50	$90.85	510
2019-09-26	$103.00	$103.00	$101.53	$101.59	$90.93	35,737
2019-09-25	$103.31	$103.31	$103.31	$103.31	$92.47	152
2019-09-24	$103.75	$103.76	$101.50	$101.50	$90.85	21,799
2019-09-23	$102.26	$102.26	$102.26	$102.26	$91.53	350
2019-09-20	$103.55	$103.69	$102.16	$102.86	$92.07	9,466
2019-09-19	$102.86	$102.86	$102.86	$102.86	$92.07	178
2019-09-18	$101.50	$103.99	$101.50	$102.86	$92.07	8,975
2019-09-17	$102.31	$102.31	$102.31	$102.31	$91.57	335
2019-09-16	$104.00	$104.00	$102.50	$102.50	$91.74	646
2019-09-13	$101.52	$102.83	$101.52	$102.83	$92.04	10,640
2019-09-12	$101.28	$101.28	$101.28	$101.28	$90.65	279
2019-09-11	$101.28	$101.28	$101.28	$101.28	$90.65	282
2019-09-10	$103.21	$103.21	$101.28	$101.28	$90.65	71,620
2019-09-09	$103.99	$103.99	$103.99	$103.99	$93.08	1,573
2019-09-06	$103.00	$103.99	$102.00	$103.99	$93.08	939
2019-09-05	$100.83	$100.83	$100.83	$100.83	$90.25	573
2019-09-04	$100.32	$100.52	$100.32	$100.52	$89.97	26,045
2019-09-03	$101.00	$101.00	$101.00	$101.00	$90.40	57
2019-08-30	$101.00	$101.00	$101.00	$101.00	$90.40	35,200
2019-08-29	$99.50	$101.00	$99.50	$100.05	$89.55	70,317
2019-08-28	$100.12	$102.52	$99.25	$99.25	$88.83	198,826
2019-08-27	$99.75	$99.75	$99.00	$99.25	$88.83	781
2019-08-26	$100.00	$100.00	$100.00	$100.00	$89.51	201
2019-08-23	$100.50	$101.00	$98.04	$99.50	$89.06	21,520
2019-08-22	$102.00	$102.00	$102.00	$102.00	$91.30	159
2019-08-21	$100.90	$100.90	$100.90	$100.90	$90.31	26,171
2019-08-20	$100.63	$102.90	$100.63	$102.90	$92.10	389
2019-08-19	$101.35	$101.35	$101.35	$101.35	$90.71	9,583
2019-08-16	$99.95	$102.19	$99.95	$100.00	$89.51	202,720
2019-08-15	$99.92	$100.00	$99.42	$99.42	$88.99	10,830
2019-08-14	$99.95	$99.95	$98.75	$98.75	$88.39	24,598
2019-08-13	$99.95	$99.95	$99.95	$99.95	$88.37	40,210
2019-08-12	$100.00	$100.67	$99.95	$99.95	$88.37	10,961
2019-08-09	$101.00	$101.00	$101.00	$101.00	$89.30	546
2019-08-08	$100.00	$100.00	$100.00	$100.00	$88.41	6,226
2019-08-07	$100.00	$100.00	$100.00	$100.00	$88.41	25,204
2019-08-06	$100.25	$100.25	$100.00	$100.25	$88.64	9,737
2019-08-05	$100.25	$100.25	$100.00	$100.00	$88.41	1,254
2019-08-02	$102.50	$102.50	$101.00	$101.00	$89.30	2,079
2019-08-01	$103.00	$103.02	$102.44	$103.02	$91.08	751
2019-07-31	$101.50	$103.50	$101.50	$103.50	$91.51	766
2019-07-30	$101.00	$101.00	$101.00	$101.00	$89.30	400
2019-07-29	$102.49	$102.49	$102.25	$102.25	$90.40	100
2019-07-26	$102.25	$102.25	$102.25	$102.25	$90.40	67
2019-07-25	$102.49	$102.49	$102.25	$102.25	$90.40	105,040
2019-07-24	$100.20	$104.14	$99.75	$104.14	$92.07	3,695
2019-07-23	$100.00	$100.00	$100.00	$100.00	$88.41	316
2019-07-22	$101.00	$101.47	$101.00	$101.47	$89.71	10,677
2019-07-19	$100.25	$101.49	$100.25	$100.25	$88.64	2,403
2019-07-18	$100.00	$100.50	$100.00	$100.50	$88.86	1,470
2019-07-17	$100.75	$100.76	$100.63	$100.63	$88.97	15,333
2019-07-16	$100.50	$101.25	$100.25	$101.23	$89.50	5,342
2019-07-15	$100.50	$100.50	$100.50	$100.50	$88.86	150
2019-07-12	$100.50	$100.50	$100.50	$100.50	$88.86	56
2019-07-11	$99.75	$100.50	$99.50	$100.50	$88.86	400
2019-07-10	$102.05	$102.05	$102.05	$102.05	$90.23	101
2019-07-09	$99.58	$100.00	$99.58	$100.00	$88.41	19,969
2019-07-08	$100.50	$102.22	$98.92	$102.22	$90.38	1,285
2019-07-05	$100.80	$100.80	$100.80	$100.80	$89.12	166
2019-07-03	$100.80	$100.80	$100.80	$100.80	$89.12	140
2019-07-02	$100.80	$100.80	$100.80	$100.80	$89.12	12,527
2019-07-01	$98.00	$101.00	$98.00	$100.80	$89.12	838,696
2019-06-28	$99.00	$99.00	$99.00	$99.00	$87.53	10,000
2019-06-27	$99.74	$99.74	$99.00	$99.00	$87.53	63,504
2019-06-26	$99.74	$100.50	$99.74	$100.50	$88.86	32,040
2019-06-25	$100.50	$100.55	$100.00	$100.00	$88.41	6,239
2019-06-24	$100.50	$100.50	$100.50	$100.50	$88.86	306
2019-06-21	$101.00	$101.00	$100.55	$101.00	$89.30	665
2019-06-20	$100.83	$101.69	$100.83	$101.00	$89.30	11,600
2019-06-19	$100.01	$100.22	$100.01	$100.22	$88.61	50,257
2019-06-18	$102.00	$102.00	$102.00	$102.00	$90.18	11,627
2019-06-17	$100.81	$100.81	$100.81	$100.81	$89.13	15,250
2019-06-14	$100.95	$100.95	$100.95	$100.95	$89.25	27,610
2019-06-13	$100.50	$100.71	$100.50	$100.68	$89.02	576
2019-06-12	$100.80	$100.80	$100.37	$100.37	$88.74	83,364
2019-06-11	$98.16	$100.75	$98.16	$100.75	$89.08	16,362
2019-06-10	$100.25	$100.50	$100.00	$100.50	$88.86	1,696
2019-06-07	$99.00	$99.00	$98.98	$98.98	$87.51	135,352
2019-06-06	$99.50	$100.00	$99.00	$99.80	$88.24	11,338
2019-06-05	$99.54	$99.74	$99.54	$99.70	$88.15	38,206
2019-06-04	$100.05	$100.05	$98.94	$98.94	$87.48	36,897
2019-06-03	$98.49	$101.00	$98.49	$99.36	$87.85	59,479
2019-05-31	$97.08	$97.08	$97.08	$97.08	$85.83	248
2019-05-30	$99.25	$99.25	$98.50	$98.50	$87.09	2,738
2019-05-29	$98.50	$100.71	$97.04	$98.50	$87.09	2,097
2019-05-28	$98.25	$98.25	$98.25	$98.25	$86.87	35
2019-05-24	$98.10	$98.25	$98.10	$98.25	$86.87	9,197
2019-05-23	$97.85	$97.85	$97.70	$97.75	$86.43	3,770
2019-05-22	$98.00	$98.22	$97.01	$98.00	$86.65	10,959
2019-05-21	$98.25	$98.25	$98.25	$98.25	$86.87	2,005
2019-05-20	$98.00	$98.00	$97.54	$97.54	$86.24	61,782
2019-05-17	$98.84	$99.25	$98.00	$98.00	$86.65	673
2019-05-16	$97.41	$97.41	$97.41	$97.41	$86.12	329
2019-05-15	$97.41	$97.41	$97.41	$97.41	$86.12	10,001
2019-05-14	$100.65	$100.65	$97.41	$97.41	$86.12	1,665
2019-05-13	$98.75	$99.00	$97.09	$99.00	$86.45	10,471
2019-05-10	$99.10	$100.07	$98.75	$98.79	$86.27	13,405
2019-05-09	$99.96	$100.40	$99.10	$99.10	$86.54	839
2019-05-08	$98.25	$98.25	$98.25	$98.25	$85.79	41
2019-05-07	$96.76	$98.25	$96.76	$98.25	$85.79	26,643
2019-05-06	$98.25	$99.00	$98.25	$99.00	$86.45	20,161
2019-05-03	$98.40	$99.20	$98.00	$99.20	$86.62	48,900
2019-05-02	$98.88	$99.00	$98.63	$98.68	$86.17	13,341
2019-05-01	$98.03	$99.50	$98.03	$99.50	$86.89	300
2019-04-30	$99.00	$99.00	$99.00	$99.00	$86.45	568
2019-04-29	$96.81	$98.75	$96.69	$98.75	$86.23	950
2019-04-26	$97.05	$97.22	$96.00	$97.22	$84.90	93,444
2019-04-25	$98.56	$98.56	$97.00	$97.00	$84.70	48,247
2019-04-24	$98.75	$98.75	$98.75	$98.75	$86.23	1,442
2019-04-23	$98.52	$99.96	$98.25	$98.25	$85.79	30,602
2019-04-22	$98.52	$98.52	$98.28	$98.28	$85.82	526
2019-04-18	$99.25	$99.25	$99.25	$99.25	$86.67	563
2019-04-17	$98.62	$99.16	$98.62	$98.62	$86.12	435
2019-04-16	$98.62	$99.30	$98.62	$99.24	$86.66	12,855
2019-04-15	$98.56	$99.81	$98.00	$99.81	$87.16	13,457
2019-04-12	$98.00	$98.75	$98.00	$98.75	$86.23	501
2019-04-11	$98.25	$99.50	$97.99	$98.25	$85.79	10,221
2019-04-10	$99.50	$99.50	$98.90	$98.90	$86.36	969
2019-04-09	$98.00	$98.00	$98.00	$98.00	$85.58	17,208
2019-04-08	$98.75	$98.91	$98.00	$98.00	$85.58	50,419
2019-04-05	$99.90	$99.95	$98.02	$98.25	$85.79	28,821
2019-04-04	$98.25	$99.00	$96.88	$96.88	$84.60	4,127
2019-04-03	$98.50	$98.50	$98.16	$98.16	$85.72	2,500
2019-04-02	$98.84	$98.93	$98.50	$98.50	$86.01	9,849
2019-04-01	$98.05	$98.74	$98.05	$98.74	$86.22	572
2019-03-29	$98.39	$99.00	$98.39	$99.00	$86.45	14,699
2019-03-28	$98.05	$98.05	$98.05	$98.05	$85.62	881
2019-03-27	$97.48	$98.00	$97.48	$98.00	$85.58	1,680
2019-03-26	$97.54	$97.75	$96.75	$97.54	$85.17	41,156
2019-03-25	$98.50	$98.50	$98.50	$98.50	$86.01	33
2019-03-22	$97.07	$98.50	$97.07	$98.50	$86.01	6,108
2019-03-21	$97.50	$97.50	$97.50	$97.50	$85.14	28
2019-03-20	$97.99	$98.02	$97.50	$97.50	$85.14	26,659
2019-03-19	$98.47	$98.47	$96.75	$98.00	$85.58	1,821
2019-03-18	$96.90	$97.50	$96.90	$97.50	$85.14	2,076
2019-03-15	$97.70	$97.70	$97.70	$97.70	$85.31	25,405
2019-03-14	$96.05	$96.91	$96.05	$96.50	$84.27	23,271
2019-03-13	$97.00	$97.00	$97.00	$97.00	$84.70	155
2019-03-12	$97.20	$97.50	$96.00	$96.00	$83.83	10,589
2019-03-11	$97.00	$97.00	$97.00	$97.00	$84.70	1,042
2019-03-08	$96.15	$96.69	$96.10	$96.69	$84.43	708
2019-03-07	$96.90	$96.90	$95.94	$95.94	$83.78	34,199
2019-03-06	$97.25	$97.97	$96.90	$96.90	$84.62	1,159
2019-03-05	$97.49	$98.00	$96.50	$97.25	$84.92	2,082
2019-03-04	$98.00	$98.00	$97.87	$97.87	$85.46	2,353
2019-03-01	$98.00	$98.00	$97.24	$98.00	$85.58	1,757
2019-02-28	$98.00	$98.00	$97.25	$97.25	$84.92	25,973
2019-02-27	$96.94	$97.51	$96.30	$96.30	$84.09	10,852
2019-02-26	$97.80	$97.80	$97.80	$97.80	$85.40	253
2019-02-25	$95.21	$98.53	$95.21	$98.53	$86.04	58,480
2019-02-22	$99.50	$99.50	$94.61	$98.54	$86.05	4,678
2019-02-21	$96.99	$99.00	$94.51	$99.00	$86.45	15,528
2019-02-20	$97.75	$97.75	$97.01	$97.39	$85.04	49,719
2019-02-19	$98.00	$100.00	$96.83	$97.75	$85.36	72,255
2019-02-15	$100.31	$100.31	$96.29	$96.63	$84.38	4,605
2019-02-14	$97.92	$97.92	$96.28	$97.92	$85.51	19,444
2019-02-13	$98.21	$98.75	$98.15	$98.75	$85.17	94,139
2019-02-12	$98.50	$98.50	$98.50	$98.50	$84.95	193
2019-02-11	$97.63	$97.63	$97.25	$97.25	$83.88	11,877
2019-02-08	$97.86	$98.99	$97.86	$98.99	$85.38	5,594
2019-02-07	$98.00	$99.00	$97.88	$99.00	$85.39	80,924
2019-02-06	$99.00	$99.00	$98.05	$98.29	$84.77	32,293
2019-02-05	$97.39	$98.28	$97.39	$98.13	$84.64	45,934
2019-02-04	$99.00	$99.00	$97.40	$99.00	$85.39	2,516
2019-02-01	$98.75	$99.00	$97.71	$99.00	$85.39	1,540
2019-01-31	$99.25	$99.25	$97.77	$99.25	$85.60	55,264
2019-01-30	$98.14	$99.75	$97.68	$99.25	$85.60	71,250
2019-01-29	$97.40	$99.99	$97.40	$99.87	$86.14	1,165
2019-01-28	$99.44	$99.44	$99.44	$99.44	$85.77	275
2019-01-25	$98.79	$98.79	$98.00	$98.50	$84.95	816
2019-01-24	$96.75	$98.99	$96.75	$98.99	$85.38	5,518
2019-01-23	$97.90	$100.00	$97.25	$97.25	$83.88	57,000
2019-01-22	$98.75	$98.75	$96.25	$96.25	$83.01	21,363
2019-01-18	$97.96	$99.16	$97.00	$99.16	$85.52	10,986
2019-01-17	$97.99	$98.00	$97.99	$98.00	$84.52	1,314
2019-01-16	$96.55	$98.62	$96.55	$98.00	$84.52	16,882
2019-01-15	$99.09	$99.09	$98.76	$98.76	$85.18	20,362
2019-01-14	$99.65	$102.12	$98.37	$98.37	$84.84	951
2019-01-11	$99.33	$99.33	$99.33	$99.33	$85.67	25,153
2019-01-10	$102.00	$102.00	$101.31	$101.31	$87.38	171,152
2019-01-09	$100.00	$100.00	$99.15	$100.00	$86.25	27,381
2019-01-08	$102.28	$102.28	$102.27	$102.27	$88.21	411
2019-01-07	$100.00	$100.00	$100.00	$100.00	$86.25	307
2019-01-04	$98.75	$98.75	$97.70	$97.72	$84.28	3,063
2019-01-03	$96.51	$97.50	$96.51	$97.50	$84.09	30,603
2019-01-02	$98.50	$98.50	$98.40	$98.45	$84.91	1,892
2018-12-31	$97.00	$97.88	$96.41	$97.00	$83.66	1,631
2018-12-28	$96.24	$99.00	$96.24	$97.25	$83.88	8,547
2018-12-27	$96.00	$99.98	$96.00	$96.17	$82.95	2,915
2018-12-26	$98.00	$99.16	$97.00	$97.00	$83.66	5,203
2018-12-24	$98.00	$99.36	$97.75	$97.75	$84.31	2,012
2018-12-21	$98.70	$100.00	$98.01	$98.06	$84.58	10,852
2018-12-20	$98.75	$98.75	$98.70	$98.75	$85.17	471
2018-12-19	$99.56	$99.56	$99.56	$99.56	$85.87	17,320
2018-12-18	$100.50	$100.50	$98.00	$98.75	$85.17	20,705
2018-12-17	$100.11	$101.00	$100.11	$100.73	$86.88	548
2018-12-14	$101.73	$102.00	$101.23	$101.23	$87.31	3,593
2018-12-13	$101.29	$101.83	$101.29	$101.83	$87.83	20,892
2018-12-12	$101.11	$102.00	$100.26	$102.00	$87.97	12,292
2018-12-11	$102.00	$102.00	$100.77	$101.04	$87.15	30,561
2018-12-10	$101.75	$103.38	$101.40	$103.00	$88.84	52,783
2018-12-07	$100.00	$100.50	$100.00	$100.50	$86.68	221
2018-12-06	$100.00	$100.00	$99.25	$99.29	$85.64	3,182
2018-12-04	$100.16	$100.16	$100.00	$100.00	$86.25	14,288
2018-12-03	$100.00	$101.00	$100.00	$101.00	$87.11	686
2018-11-30	$99.20	$99.90	$99.20	$99.90	$86.16	7,075
2018-11-29	$99.95	$100.13	$99.95	$100.13	$86.36	34,160
2018-11-28	$100.00	$101.70	$100.00	$101.60	$87.63	27,342
2018-11-27	$100.90	$101.95	$100.90	$101.72	$87.73	86,140
2018-11-26	$100.70	$101.02	$99.50	$99.50	$85.82	16,449
2018-11-23	$100.00	$101.22	$100.00	$100.00	$86.25	2,101
2018-11-21	$100.00	$103.57	$100.00	$103.57	$89.33	11,441
2018-11-20	$100.74	$100.74	$100.74	$100.74	$86.89	12,500
2018-11-19	$101.17	$101.32	$101.17	$101.32	$87.39	35,081
2018-11-16	$101.10	$101.63	$99.75	$101.63	$87.65	13,688
2018-11-15	$102.09	$102.09	$102.09	$102.09	$88.05	15,000
2018-11-14	$101.00	$102.75	$101.00	$102.75	$88.62	43,137
2018-11-13	$103.00	$104.50	$103.00	$104.50	$89.07	23,496
2018-11-12	$103.70	$104.12	$103.09	$103.09	$87.87	37,979
2018-11-09	$104.26	$104.26	$104.26	$104.26	$88.87	15,168
2018-11-08	$103.99	$103.99	$103.60	$103.60	$88.31	31,720
2018-11-07	$104.17	$104.17	$104.17	$104.17	$88.79	38,038
2018-11-06	$103.66	$103.66	$102.30	$102.30	$87.20	2,081
2018-11-05	$104.98	$105.00	$103.12	$103.69	$88.38	15,957
2018-11-02	$104.00	$104.17	$103.23	$103.23	$87.99	95,030
2018-11-01	$103.51	$104.00	$103.51	$103.82	$88.49	48,079
2018-10-31	$105.42	$106.00	$102.11	$103.50	$88.22	50,890
2018-10-30	$105.75	$108.00	$105.75	$108.00	$92.06	2,051
2018-10-29	$105.37	$105.55	$105.28	$105.28	$89.74	25,889
2018-10-26	$104.88	$104.88	$104.50	$104.50	$89.07	7,676
2018-10-25	$105.36	$105.75	$105.36	$105.38	$89.82	48,011
2018-10-24	$105.31	$105.31	$105.31	$105.31	$89.76	200
2018-10-23	$106.00	$106.26	$106.00	$106.02	$90.37	2,144
2018-10-22	$106.09	$106.09	$105.01	$105.01	$89.51	10,400
2018-10-19	$106.09	$106.09	$106.09	$106.09	$90.43	221
2018-10-18	$107.00	$107.50	$106.25	$106.25	$90.56	978
2018-10-17	$107.08	$107.08	$107.08	$107.08	$91.27	71
2018-10-16	$107.54	$107.61	$107.03	$107.08	$91.27	53,879
2018-10-15	$106.73	$107.01	$104.92	$106.00	$90.35	7,580
2018-10-12	$104.83	$104.83	$104.78	$104.78	$89.31	308
2018-10-11	$107.02	$107.02	$104.86	$105.51	$89.93	1,083
2018-10-10	$106.94	$107.50	$104.79	$106.52	$90.80	5,768
2018-10-09	$108.94	$110.00	$106.95	$108.92	$92.84	42,859
2018-10-08	$107.10	$109.00	$107.10	$108.40	$92.40	6,990
2018-10-05	$107.11	$107.11	$106.97	$106.97	$91.18	603
2018-10-04	$107.01	$107.01	$107.00	$107.00	$91.20	1,074
2018-10-03	$107.01	$108.25	$107.01	$108.25	$92.27	2,441
2018-10-02	$107.03	$107.50	$107.03	$107.50	$91.63	623
2018-10-01	$107.00	$107.81	$107.00	$107.81	$91.89	2,852
2018-09-28	$106.74	$108.50	$106.74	$108.50	$92.48	11,377
2018-09-27	$104.77	$108.00	$104.77	$106.64	$90.90	1,100
2018-09-26	$107.11	$107.75	$106.29	$106.29	$90.60	126,255
2018-09-25	$106.75	$107.75	$106.25	$106.96	$91.17	35,975
2018-09-24	$107.10	$107.10	$106.50	$106.50	$90.78	13,554
2018-09-21	$106.60	$107.00	$106.13	$106.63	$90.89	22,342
2018-09-20	$106.20	$106.50	$106.20	$106.50	$90.78	1,361
2018-09-19	$106.21	$106.21	$106.21	$106.21	$90.53	1,213
2018-09-18	$105.02	$105.02	$105.02	$105.02	$89.52	377
2018-09-17	$105.25	$106.01	$105.25	$106.01	$90.36	1,737
2018-09-14	$105.03	$105.75	$104.95	$104.95	$89.46	1,553
2018-09-13	$104.66	$105.00	$104.66	$104.90	$89.41	21,300
2018-09-12	$105.25	$106.50	$105.25	$106.50	$90.78	429
2018-09-11	$105.43	$105.43	$105.43	$105.43	$89.87	74
2018-09-10	$105.43	$105.43	$105.43	$105.43	$89.87	40
2018-09-07	$104.50	$105.43	$104.00	$105.43	$89.87	1,098
2018-09-06	$106.25	$106.50	$105.00	$105.00	$89.50	926
2018-09-05	$105.30	$105.46	$105.00	$105.46	$89.89	3,360
2018-09-04	$106.00	$106.00	$106.00	$106.00	$90.35	173
2018-08-31	$105.50	$106.00	$105.50	$106.00	$90.35	538
2018-08-30	$105.91	$105.91	$105.91	$105.91	$90.28	377
2018-08-29	$105.87	$106.07	$105.87	$106.07	$90.41	1,714
2018-08-28	$105.82	$105.90	$105.82	$105.90	$90.27	541
2018-08-27	$105.02	$105.02	$105.02	$105.02	$89.52	90
2018-08-24	$105.00	$105.02	$105.00	$105.02	$89.52	35,654
2018-08-23	$105.00	$105.00	$105.00	$105.00	$89.50	35,021
2018-08-22	$103.20	$107.46	$103.20	$105.00	$89.50	3,833
2018-08-21	$104.50	$104.50	$104.50	$104.50	$89.07	10,028
2018-08-20	$104.75	$104.75	$104.26	$104.26	$88.87	282
2018-08-17	$104.50	$104.50	$104.50	$104.50	$89.07	35
2018-08-16	$104.25	$106.00	$104.25	$104.50	$89.07	1,530
2018-08-15	$104.95	$104.95	$103.75	$104.00	$88.65	685
2018-08-14	$104.25	$105.00	$104.25	$104.95	$89.46	7,160
2018-08-13	$103.65	$106.75	$103.60	$106.20	$89.48	10,538
2018-08-10	$106.85	$106.85	$106.00	$106.00	$89.31	300
2018-08-09	$107.30	$107.40	$107.30	$107.40	$90.49	19,951
2018-08-08	$106.85	$106.85	$106.85	$106.85	$90.03	160
2018-08-07	$106.87	$108.00	$106.87	$108.00	$91.00	1,034
2018-08-06	$106.85	$108.91	$106.85	$108.91	$91.77	712
2018-08-03	$106.60	$106.60	$106.60	$106.60	$89.82	51
2018-08-02	$107.56	$107.77	$106.60	$106.60	$89.82	7,382
2018-08-01	$108.75	$108.90	$108.40	$108.40	$91.34	16,565
2018-07-31	$108.75	$109.33	$108.75	$108.87	$91.73	57,853
2018-07-30	$109.00	$109.25	$108.75	$109.25	$92.05	240,340
2018-07-27	$108.05	$109.00	$108.05	$109.00	$91.84	2,684
2018-07-26	$108.80	$108.80	$108.80	$108.80	$91.67	160
2018-07-25	$108.00	$108.99	$108.00	$108.99	$91.83	1,365
2018-07-24	$108.35	$108.90	$108.35	$108.90	$91.76	15,406
2018-07-23	$108.09	$108.09	$107.90	$108.06	$91.05	16,034
2018-07-20	$108.00	$108.00	$108.00	$108.00	$91.00	50
2018-07-19	$109.00	$109.99	$108.00	$108.00	$91.00	40,408
2018-07-18	$109.50	$111.20	$108.50	$111.00	$93.53	80,678
2018-07-17	$108.00	$109.00	$108.00	$108.00	$91.00	4,570
2018-07-16	$108.00	$108.00	$107.40	$107.40	$90.49	38,537
2018-07-13	$108.38	$108.83	$108.00	$108.00	$91.00	47,182
2018-07-12	$108.00	$109.99	$108.00	$109.24	$92.04	6,044
2018-07-11	$108.93	$108.93	$108.93	$108.93	$91.78	805
2018-07-10	$108.00	$108.00	$108.00	$108.00	$91.00	150
2018-07-09	$108.00	$108.00	$108.00	$108.00	$91.00	200
2018-07-06	$107.53	$107.54	$107.53	$107.54	$90.61	590
2018-07-05	$106.01	$108.70	$106.01	$108.70	$91.59	786
2018-07-03	$108.99	$108.99	$108.99	$108.99	$91.83	0
2018-07-02	$106.93	$109.09	$106.93	$108.99	$91.83	97,892
2018-06-29	$108.00	$108.00	$108.00	$108.00	$91.00	200
2018-06-28	$108.00	$109.50	$107.00	$107.00	$90.16	1,728
2018-06-27	$112.00	$112.00	$112.00	$112.00	$94.37	16,874
2018-06-26	$109.25	$112.00	$109.25	$112.00	$94.37	60,509
2018-06-25	$107.86	$109.31	$107.86	$109.31	$92.10	35,710
2018-06-22	$108.40	$108.40	$108.40	$108.40	$91.34	25,130
2018-06-21	$108.17	$108.38	$106.75	$106.75	$89.95	99,108
2018-06-20	$108.11	$108.76	$108.11	$108.76	$91.64	73,260
2018-06-19	$109.00	$109.00	$109.00	$109.00	$91.84	1,406
2018-06-18	$106.51	$107.90	$106.50	$107.90	$90.92	1,462
2018-06-15	$106.14	$107.13	$105.91	$105.96	$89.28	6,820
2018-06-14	$107.25	$107.25	$107.25	$107.25	$90.37	71
2018-06-13	$107.65	$107.81	$107.25	$107.25	$90.37	33,824
2018-06-12	$106.50	$107.28	$106.50	$106.50	$89.74	2,141
2018-06-11	$106.50	$106.55	$106.50	$106.55	$89.78	15,385
2018-06-08	$106.25	$106.25	$106.25	$106.25	$89.53	135
2018-06-07	$106.65	$107.03	$106.14	$106.14	$89.43	24,133
2018-06-06	$108.00	$108.00	$107.20	$107.20	$90.33	1,100
2018-06-05	$107.50	$108.00	$107.00	$107.00	$90.16	769
2018-06-04	$106.50	$107.95	$106.50	$107.95	$90.96	65,840
2018-06-01	$106.15	$107.25	$106.15	$107.25	$90.37	2,617
2018-05-31	$106.24	$106.24	$106.24	$106.24	$89.52	382
2018-05-30	$107.71	$108.09	$107.50	$108.09	$91.08	55,514
2018-05-29	$108.00	$108.00	$107.71	$107.71	$90.76	13,061
2018-05-25	$107.00	$107.00	$107.00	$107.00	$90.16	396
2018-05-24	$108.00	$108.24	$106.44	$107.50	$90.58	1,851
2018-05-23	$107.70	$107.70	$107.00	$107.70	$90.75	3,979
2018-05-22	$107.21	$108.00	$107.21	$108.00	$91.00	2,487
2018-05-21	$107.21	$107.62	$107.21	$107.21	$90.33	10,812
2018-05-18	$106.75	$107.50	$106.75	$107.50	$90.58	6,372
2018-05-17	$108.00	$108.00	$108.00	$108.00	$91.00	943
2018-05-16	$107.95	$108.00	$107.95	$108.00	$91.00	473
2018-05-15	$108.43	$108.54	$107.00	$108.54	$91.45	54,338
2018-05-14	$107.50	$107.76	$107.50	$107.76	$90.80	23,471
2018-05-11	$109.53	$110.47	$109.50	$110.47	$92.04	30,694
2018-05-10	$109.50	$109.50	$109.50	$109.50	$91.23	2,058
2018-05-09	$108.83	$110.69	$108.83	$110.69	$92.22	32,348
2018-05-08	$109.00	$109.00	$109.00	$109.00	$90.82	3,815
2018-05-07	$107.56	$108.71	$107.56	$108.55	$90.44	51,308
2018-05-04	$105.58	$105.80	$105.58	$105.80	$88.15	212
2018-05-03	$108.58	$109.25	$108.50	$109.25	$91.02	5,266
2018-05-02	$108.88	$110.75	$108.88	$110.55	$92.11	80,357
2018-05-01	$109.27	$109.38	$109.00	$109.00	$90.82	110,101
2018-04-30	$109.82	$109.82	$108.50	$108.50	$90.40	365
2018-04-27	$109.38	$109.38	$109.38	$109.38	$91.13	25,079
2018-04-26	$107.76	$107.91	$107.76	$107.91	$89.91	86,101
2018-04-25	$110.00	$110.00	$108.41	$108.41	$90.32	15,110
2018-04-24	$108.18	$110.68	$108.18	$110.00	$91.65	701
2018-04-23	$109.50	$109.50	$109.50	$109.50	$91.23	471
2018-04-20	$108.53	$111.10	$108.53	$109.06	$90.87	983
2018-04-19	$110.75	$110.75	$108.61	$108.68	$90.55	1,009
2018-04-18	$110.69	$110.69	$110.69	$110.69	$92.22	572
2018-04-17	$110.72	$110.72	$110.30	$110.50	$92.07	973
2018-04-16	$109.46	$110.74	$109.46	$110.33	$91.92	3,858
2018-04-13	$111.50	$111.50	$111.50	$111.50	$92.90	3,026
2018-04-12	$110.25	$110.30	$110.25	$110.30	$91.90	809
2018-04-11	$109.98	$109.98	$109.98	$109.98	$91.63	36
2018-04-10	$109.25	$109.98	$109.25	$109.98	$91.63	399,963
2018-04-09	$109.50	$115.09	$109.00	$115.09	$95.89	26,604
2018-04-06	$109.00	$109.25	$108.78	$108.78	$90.63	956
2018-04-05	$107.33	$110.00	$107.33	$110.00	$91.65	960
2018-04-04	$107.81	$109.13	$107.81	$109.13	$90.92	16,035
2018-04-03	$108.25	$109.00	$107.87	$109.00	$90.82	4,803
2018-04-02	$108.72	$108.72	$107.25	$108.00	$89.98	736
2018-03-29	$109.25	$109.25	$108.61	$108.97	$90.79	23,176
2018-03-28	$108.10	$108.10	$108.10	$108.10	$90.07	296
2018-03-27	$108.35	$108.35	$108.35	$108.35	$90.27	0
2018-03-26	$107.11	$108.35	$107.11	$108.35	$90.27	16,160
2018-03-23	$107.25	$107.25	$107.25	$107.25	$89.36	35
2018-03-22	$108.00	$108.37	$107.25	$107.25	$89.36	71,185
2018-03-21	$108.81	$108.81	$107.45	$108.11	$90.07	22,809
2018-03-20	$109.42	$109.42	$107.46	$108.81	$90.66	47,196
2018-03-19	$107.75	$107.75	$107.75	$107.75	$89.77	0
2018-03-16	$108.25	$108.25	$107.75	$107.75	$89.77	712
2018-03-15	$108.62	$108.67	$108.62	$108.67	$90.54	771
2018-03-14	$109.71	$109.71	$106.33	$108.73	$90.59	9,829
2018-03-13	$109.90	$110.19	$109.43	$110.19	$91.81	51,368
2018-03-12	$109.82	$109.82	$109.03	$109.13	$90.92	2,204
2018-03-09	$110.30	$110.37	$109.05	$109.63	$91.34	42,683
2018-03-08	$110.43	$110.50	$110.00	$110.50	$92.07	13,332
2018-03-07	$111.03	$113.00	$109.50	$111.00	$92.48	16,609
2018-03-06	$110.65	$118.35	$110.00	$118.35	$98.61	11,170
2018-03-05	$109.50	$110.76	$109.50	$110.76	$92.28	40,942
2018-03-02	$109.25	$110.00	$108.50	$109.90	$91.57	5,641
2018-03-01	$109.60	$110.00	$109.50	$110.00	$91.65	4,866
2018-02-28	$109.50	$110.00	$109.50	$109.50	$91.23	17,305
2018-02-27	$111.27	$111.27	$109.30	$109.50	$91.23	58,653
2018-02-26	$109.50	$109.50	$109.50	$109.50	$91.23	13,513
2018-02-23	$109.00	$110.90	$109.00	$109.50	$91.23	9,906
2018-02-22	$108.01	$109.99	$108.01	$108.51	$90.41	69,046
2018-02-21	$109.91	$110.09	$108.03	$108.03	$90.01	24,257
2018-02-20	$111.14	$111.14	$111.14	$111.14	$92.60	77
2018-02-16	$110.85	$111.14	$110.85	$111.14	$92.60	4,552
2018-02-15	$109.99	$110.50	$108.02	$110.50	$92.07	25,740
2018-02-14	$109.32	$110.20	$109.00	$109.11	$90.91	65,700
2018-02-13	$112.46	$113.57	$111.90	$112.30	$92.53	3,079
2018-02-12	$112.73	$113.60	$112.40	$112.50	$92.70	86,738
2018-02-09	$112.50	$113.34	$112.00	$113.00	$93.11	296,849
2018-02-08	$113.20	$113.75	$112.66	$112.66	$92.83	13,690
2018-02-07	$113.50	$114.05	$113.50	$113.50	$93.52	8,193
2018-02-06	$112.50	$114.79	$112.50	$113.97	$93.91	141,133
2018-02-05	$112.51	$114.25	$112.51	$113.45	$93.48	484,229
2018-02-02	$112.00	$113.49	$112.00	$112.50	$92.70	15,154
2018-02-01	$113.25	$113.84	$113.25	$113.25	$93.31	11,936
2018-01-31	$112.85	$113.00	$110.06	$112.50	$92.70	230,106
2018-01-30	$112.75	$113.01	$112.00	$113.00	$93.11	42,858
2018-01-29	$114.00	$114.00	$112.05	$113.25	$93.31	8,007
2018-01-26	$113.50	$114.75	$111.24	$114.00	$93.93	42,126
2018-01-25	$112.65	$115.44	$112.65	$113.95	$93.89	129,994
2018-01-24	$113.00	$114.00	$112.75	$113.13	$93.22	78,307
2018-01-23	$113.95	$113.95	$112.83	$113.50	$93.52	53,756
2018-01-22	$110.76	$114.25	$110.76	$114.25	$94.14	95,772
2018-01-19	$105.50	$112.00	$105.50	$112.00	$92.28	3,747
2018-01-18	$106.46	$108.51	$105.88	$106.50	$87.75	83,609
2018-01-17	$103.00	$107.75	$103.00	$107.75	$88.78	28,596
2018-01-16	$106.00	$106.75	$106.00	$106.75	$87.96	21,012
2018-01-12	$105.00	$106.46	$105.00	$106.46	$87.72	7,691
2018-01-11	$106.46	$107.30	$106.46	$106.94	$88.11	80,377
2018-01-10	$106.24	$106.25	$106.00	$106.00	$87.34	839
2018-01-09	$107.47	$107.47	$105.00	$106.00	$87.34	172,090
2018-01-08	$105.35	$107.49	$105.35	$107.23	$88.35	10,257
2018-01-05	$105.35	$105.35	$105.35	$105.35	$86.80	182
2018-01-04	$106.00	$107.00	$105.38	$107.00	$88.16	187,433
2018-01-03	$105.28	$106.05	$104.85	$105.00	$86.52	138,552
2018-01-02	$104.00	$104.80	$103.75	$104.80	$86.35	900
2017-12-29	$102.36	$104.67	$102.36	$104.04	$85.73	6,791
2017-12-28	$103.00	$103.00	$102.50	$102.50	$84.46	832
2017-12-27	$104.58	$104.58	$104.58	$104.58	$86.17	13,656
2017-12-26	$104.77	$104.77	$104.58	$104.58	$86.17	211
2017-12-22	$103.75	$104.73	$102.05	$103.75	$85.49	23,245
2017-12-21	$104.85	$104.85	$103.75	$103.75	$85.49	5,212
2017-12-20	$104.23	$104.81	$103.75	$103.75	$85.49	12,564
2017-12-19	$103.87	$104.49	$103.50	$104.49	$86.10	195,341
2017-12-18	$104.61	$104.61	$102.90	$103.90	$85.61	70,163
2017-12-15	$103.75	$106.33	$103.75	$106.33	$87.61	22,060
2017-12-14	$103.27	$104.03	$103.27	$104.03	$85.72	50,331
2017-12-13	$103.58	$104.05	$103.00	$103.00	$84.87	62,754
2017-12-12	$106.44	$106.44	$106.44	$106.44	$87.70	1,061
2017-12-11	$107.84	$107.84	$106.11	$106.16	$87.47	975
2017-12-08	$104.05	$106.00	$104.05	$106.00	$87.34	1,293
2017-12-07	$105.00	$105.25	$102.25	$105.00	$86.52	13,044
2017-12-06	$102.00	$104.00	$102.00	$104.00	$85.69	1,643
2017-12-05	$102.86	$103.02	$102.00	$102.00	$84.04	56,648
2017-12-04	$103.50	$103.52	$103.25	$103.25	$85.07	23,135
2017-12-01	$103.21	$103.25	$103.00	$103.00	$84.87	33,372
2017-11-30	$103.31	$103.98	$102.50	$103.97	$85.67	44,577
2017-11-29	$102.06	$103.82	$102.06	$102.96	$84.84	2,288
2017-11-28	$102.91	$102.91	$101.98	$102.00	$84.04	717
2017-11-27	$101.49	$102.03	$101.00	$101.47	$83.61	33,962
2017-11-24	$101.45	$101.65	$101.45	$101.65	$83.76	541
2017-11-22	$101.16	$101.65	$100.00	$101.65	$83.76	1,645
2017-11-21	$101.75	$101.99	$101.21	$101.82	$83.90	1,005
2017-11-20	$101.44	$101.75	$101.21	$101.50	$83.63	113,724
2017-11-17	$100.00	$101.45	$100.00	$101.20	$83.39	674
2017-11-16	$101.15	$101.59	$100.50	$101.59	$83.71	1,964
2017-11-15	$101.41	$102.45	$101.24	$101.27	$83.44	87,282
2017-11-14	$102.70	$102.70	$101.01	$102.50	$84.46	1,481
2017-11-13	$102.78	$103.39	$102.66	$103.30	$84.12	69,264
2017-11-10	$103.76	$103.86	$103.30	$103.75	$84.48	40,883
2017-11-09	$104.10	$104.10	$104.10	$104.10	$84.77	380
2017-11-08	$103.90	$103.90	$103.52	$103.87	$84.58	120,065
2017-11-07	$103.54	$103.54	$103.54	$103.54	$84.31	50
2017-11-06	$103.45	$103.74	$103.25	$103.54	$84.31	1,720
2017-11-03	$104.21	$104.21	$103.00	$103.81	$84.53	5,945
2017-11-02	$104.93	$104.93	$104.72	$104.73	$85.28	868
2017-11-01	$104.35	$104.35	$104.35	$104.35	$84.97	11,723
2017-10-31	$104.20	$104.20	$104.20	$104.20	$84.85	546
2017-10-30	$103.55	$104.65	$103.55	$104.65	$85.21	1,111
2017-10-27	$104.90	$104.90	$104.90	$104.90	$85.42	171
2017-10-26	$105.00	$105.50	$105.00	$105.50	$85.91	770
2017-10-25	$106.26	$106.26	$103.03	$105.00	$85.50	30,237
2017-10-24	$105.50	$105.97	$105.50	$105.97	$86.29	30,486
2017-10-23	$103.01	$106.83	$103.01	$104.88	$85.40	1,428
2017-10-20	$105.35	$105.35	$105.35	$105.35	$85.78	80
2017-10-19	$105.00	$105.35	$105.00	$105.35	$85.78	1,000
2017-10-18	$106.62	$106.62	$105.00	$105.91	$86.24	203,995
2017-10-17	$107.41	$107.41	$105.00	$105.11	$85.59	25,569
2017-10-16	$106.00	$106.00	$103.55	$105.50	$85.91	57,245
2017-10-13	$103.75	$107.56	$103.55	$107.56	$87.58	45,927
2017-10-12	$103.15	$103.67	$103.00	$103.37	$84.17	34,620
2017-10-11	$103.50	$103.74	$103.50	$103.74	$84.47	563
2017-10-10	$102.94	$104.70	$102.94	$104.00	$84.69	16,407
2017-10-09	$103.50	$103.50	$102.88	$102.91	$83.80	12,703
2017-10-06	$104.05	$104.05	$103.34	$103.50	$84.28	30,471
2017-10-05	$104.50	$104.50	$104.05	$104.05	$84.73	652
2017-10-04	$103.25	$104.90	$103.25	$104.90	$85.42	20,976
2017-10-03	$104.20	$104.79	$103.25	$103.80	$84.52	213,942
2017-10-02	$104.41	$104.41	$104.41	$104.41	$85.02	207,917
2017-09-29	$103.90	$104.17	$103.84	$104.01	$84.69	164,075
2017-09-28	$104.50	$104.50	$103.80	$104.33	$84.95	142,716
2017-09-27	$105.00	$105.00	$104.30	$104.69	$85.25	117,791
2017-09-26	$104.90	$105.40	$104.31	$105.20	$85.66	3,481
2017-09-25	$104.60	$105.00	$104.60	$104.77	$85.31	1,256
2017-09-22	$105.10	$105.10	$104.55	$104.55	$85.13	421
2017-09-21	$105.20	$106.29	$104.75	$104.75	$85.30	11,738
2017-09-20	$105.00	$105.10	$105.00	$105.10	$85.58	100,261
2017-09-19	$105.50	$105.59	$105.00	$105.59	$85.98	55,802
2017-09-18	$105.75	$105.75	$105.75	$105.75	$86.11	384
2017-09-15	$104.50	$105.97	$104.31	$105.35	$85.78	12,251
2017-09-14	$105.75	$106.00	$104.50	$105.25	$85.70	1,316
2017-09-13	$106.00	$106.00	$106.00	$106.00	$86.31	20,224
2017-09-12	$103.56	$104.95	$103.56	$104.95	$85.46	84,960
2017-09-11	$106.75	$107.31	$106.75	$107.31	$87.38	1,867
2017-09-08	$106.02	$106.50	$106.02	$106.45	$86.68	1,006
2017-09-07	$106.08	$107.15	$106.08	$107.15	$87.25	568
2017-09-06	$106.50	$107.35	$106.23	$107.35	$87.41	29,170
2017-09-05	$107.13	$107.13	$103.72	$104.50	$85.09	20,656
2017-09-01	$106.75	$107.11	$106.75	$106.75	$86.92	2,774
2017-08-31	$105.25	$105.80	$105.25	$105.80	$86.15	10,134
2017-08-30	$105.72	$105.72	$105.72	$105.72	$86.09	10,435
2017-08-29	$105.75	$106.50	$105.00	$106.25	$86.52	2,984
2017-08-28	$106.50	$106.50	$106.50	$106.50	$86.72	60,100
2017-08-25	$106.40	$106.75	$106.10	$106.75	$86.92	2,100
2017-08-24	$107.50	$107.50	$106.40	$106.75	$86.92	21,065
2017-08-23	$107.00	$107.00	$106.50	$106.50	$86.72	1,260
2017-08-22	$106.67	$107.50	$106.35	$106.35	$86.60	16,189
2017-08-21	$106.00	$106.00	$105.50	$105.50	$85.91	734
2017-08-18	$106.10	$106.10	$106.10	$106.10	$86.40	20,155
2017-08-17	$106.00	$106.10	$106.00	$106.10	$86.40	340
2017-08-16	$106.00	$106.00	$106.00	$106.00	$86.31	51
2017-08-15	$106.00	$106.00	$106.00	$106.00	$86.31	200
2017-08-14	$106.66	$106.66	$106.01	$106.03	$86.34	2,677
2017-08-11	$107.00	$107.50	$106.16	$106.16	$86.44	48,538
2017-08-10	$108.00	$109.00	$108.00	$108.94	$87.70	19,203
2017-08-09	$108.00	$108.00	$106.27	$107.00	$86.14	563
2017-08-08	$109.00	$109.00	$109.00	$109.00	$87.75	110
2017-08-07	$107.99	$109.00	$107.99	$109.00	$87.75	10,745
2017-08-04	$107.35	$107.75	$106.49	$107.75	$86.74	1,195
2017-08-03	$107.25	$108.00	$107.16	$107.44	$86.49	7,262
2017-08-02	$109.25	$109.25	$108.80	$109.18	$87.89	18,814
2017-08-01	$109.15	$109.15	$109.15	$109.15	$87.87	6,115
2017-07-31	$107.00	$109.71	$107.00	$109.71	$88.32	150,931
2017-07-28	$109.00	$109.00	$109.00	$109.00	$87.75	1,104
2017-07-27	$110.00	$110.05	$109.00	$109.00	$87.75	57,294
2017-07-26	$110.60	$110.60	$106.58	$106.58	$85.80	7,684
2017-07-25	$109.52	$110.80	$109.44	$110.80	$89.20	4,925
2017-07-24	$109.50	$110.00	$109.50	$109.52	$88.17	23,687
2017-07-21	$110.00	$110.00	$108.25	$109.77	$88.37	29,228
2017-07-20	$108.25	$111.00	$108.03	$111.00	$89.36	52,244
2017-07-19	$108.59	$109.36	$108.50	$109.36	$88.04	59,844
2017-07-18	$108.88	$108.88	$108.88	$108.88	$87.65	30
2017-07-17	$108.25	$109.09	$108.13	$108.88	$87.65	22,571
2017-07-14	$107.75	$108.78	$107.75	$108.11	$87.03	18,882
2017-07-13	$108.38	$109.21	$107.23	$108.00	$86.94	15,305
2017-07-12	$106.97	$107.51	$106.97	$107.25	$86.34	4,570
2017-07-11	$107.00	$107.24	$106.98	$106.98	$86.12	140,284
2017-07-10	$106.75	$108.79	$106.75	$108.78	$87.57	35,786
2017-07-07	$107.24	$108.09	$107.00	$107.00	$86.14	15,329
2017-07-06	$106.00	$106.77	$105.25	$106.77	$85.95	23,564
2017-07-05	$105.50	$108.35	$105.50	$107.00	$86.14	10,921
2017-07-03	$107.03	$107.03	$106.00	$106.00	$85.33	15,513
2017-06-30	$104.69	$105.30	$104.25	$104.25	$83.93	947
2017-06-29	$104.60	$105.16	$104.60	$105.00	$84.53	62,831
2017-06-28	$104.93	$105.09	$104.90	$104.90	$84.45	81,010
2017-06-27	$104.98	$105.73	$104.90	$105.50	$84.93	16,663
2017-06-26	$105.27	$105.53	$104.91	$105.00	$84.53	54,742
2017-06-23	$105.63	$106.06	$104.50	$104.50	$84.13	975
2017-06-22	$106.00	$106.01	$105.25	$105.90	$85.25	108,445
2017-06-21	$106.10	$106.53	$106.10	$106.20	$85.50	411
2017-06-20	$107.00	$107.00	$105.93	$106.62	$85.83	25,610
2017-06-19	$107.25	$107.25	$106.00	$107.00	$86.14	705
2017-06-16	$106.82	$106.92	$105.93	$106.70	$85.89	21,431
2017-06-15	$107.09	$107.09	$106.99	$107.06	$86.19	44,299
2017-06-14	$107.25	$107.25	$107.25	$107.25	$86.34	40,059
2017-06-13	$106.85	$107.00	$106.85	$107.00	$86.14	31,329
2017-06-12	$107.00	$107.50	$106.75	$107.50	$86.54	15,878
2017-06-09	$107.55	$108.45	$106.95	$107.16	$86.27	24,051
2017-06-08	$108.80	$108.80	$108.29	$108.29	$87.18	1,925
2017-06-07	$107.75	$109.13	$107.75	$108.75	$87.55	52,588
2017-06-06	$107.85	$107.85	$107.30	$107.70	$86.70	8,512
2017-06-05	$107.65	$108.50	$107.65	$108.15	$87.07	13,594
2017-06-02	$107.60	$108.76	$105.90	$108.50	$87.35	22,153
2017-06-01	$107.85	$109.00	$107.20	$109.00	$87.75	22,228
2017-05-31	$108.70	$108.70	$107.50	$108.35	$87.23	3,774
2017-05-30	$109.50	$109.65	$108.41	$108.70	$87.51	144,232
2017-05-26	$109.05	$109.73	$109.00	$109.72	$88.33	84,410
2017-05-25	$110.00	$110.51	$108.92	$109.84	$88.43	258,640
2017-05-24	$105.00	$110.39	$105.00	$109.50	$88.15	118,885
2017-05-23	$101.80	$110.25	$101.00	$109.65	$88.27	582,285
2017-05-22	$101.00	$101.75	$101.00	$101.75	$81.91	2,023
2017-05-19	$100.50	$101.50	$99.94	$101.50	$81.71	63,151
2017-05-18	$101.00	$101.00	$100.26	$100.71	$81.08	32,081
2017-05-17	$101.00	$102.11	$100.89	$101.10	$81.39	57,850
2017-05-16	$101.50	$101.50	$101.00	$101.00	$81.31	40,928
2017-05-15	$101.97	$101.97	$100.02	$101.50	$81.71	47,061
2017-05-12	$100.14	$101.50	$100.00	$100.75	$81.11	27,170
2017-05-11	$101.10	$101.65	$101.10	$101.65	$81.83	64,390
2017-05-10	$100.95	$103.07	$100.95	$103.07	$81.99	42,788
2017-05-09	$102.22	$102.78	$101.00	$101.69	$80.89	95,740
2017-05-08	$102.34	$102.46	$101.00	$102.37	$81.44	50,455
2017-05-05	$103.02	$103.02	$101.82	$102.10	$81.22	250,547
2017-05-04	$100.38	$108.25	$100.33	$108.25	$86.11	103,700
2017-05-03	$101.25	$101.25	$99.50	$99.75	$79.35	359,128
2017-05-02	$106.46	$106.46	$104.85	$104.98	$83.51	114,565
2017-05-01	$106.65	$107.29	$106.65	$106.80	$84.96	10,356
2017-04-28	$107.00	$107.70	$107.00	$107.40	$85.44	8,787
2017-04-27	$107.35	$107.35	$106.67	$106.67	$84.86	603
2017-04-26	$107.24	$107.25	$106.68	$107.25	$85.32	24,217
2017-04-25	$106.93	$107.00	$106.50	$106.99	$85.11	12,235
2017-04-24	$106.25	$106.93	$106.25	$106.93	$85.06	20,226
2017-04-21	$106.06	$106.15	$105.65	$106.15	$84.44	52,437
2017-04-20	$105.50	$106.42	$105.45	$106.41	$84.65	2,116
2017-04-19	$104.90	$105.76	$104.82	$104.82	$83.38	26,175
2017-04-18	$105.23	$106.45	$104.78	$105.50	$83.93	15,359
2017-04-17	$104.74	$105.30	$102.40	$102.91	$81.87	22,237
2017-04-13	$104.58	$105.49	$104.58	$105.49	$83.92	1,151
2017-04-12	$105.31	$106.06	$105.31	$105.99	$84.32	1,072
2017-04-11	$105.10	$105.80	$105.10	$105.30	$83.77	7,577
2017-04-10	$104.25	$104.89	$103.75	$104.89	$83.44	38,394
2017-04-07	$105.15	$105.35	$101.39	$101.39	$80.66	34,336
2017-04-06	$104.40	$105.00	$104.30	$105.00	$83.53	147,690
2017-04-05	$106.28	$106.89	$106.28	$106.50	$84.72	25,479
2017-04-04	$106.52	$107.09	$106.20	$107.09	$85.19	31,775
2017-04-03	$107.35	$107.35	$106.75	$106.75	$84.92	30,514
2017-03-31	$107.25	$107.25	$107.25	$107.25	$85.32	168
2017-03-30	$109.00	$109.00	$108.24	$108.24	$86.11	2,789
2017-03-29	$108.30	$109.00	$108.30	$109.00	$86.71	4,844
2017-03-28	$107.32	$108.38	$107.32	$108.00	$85.91	42,885
2017-03-27	$107.50	$108.00	$107.30	$107.47	$85.49	16,896
2017-03-24	$107.48	$108.25	$107.48	$108.10	$85.99	14,543
2017-03-23	$107.92	$108.20	$107.80	$108.00	$85.91	1,871
2017-03-22	$107.25	$108.25	$107.25	$108.25	$86.11	1,765
2017-03-21	$107.27	$107.40	$106.50	$106.50	$84.72	9,071
2017-03-20	$107.30	$107.62	$107.11	$107.62	$85.61	32,359
2017-03-17	$109.00	$109.10	$108.78	$109.00	$86.71	1,291
2017-03-16	$108.56	$109.30	$108.50	$109.30	$86.95	1,105
2017-03-15	$109.25	$109.25	$107.98	$108.45	$86.27	1,587
2017-03-14	$108.50	$108.50	$107.93	$108.04	$85.95	631
2017-03-13	$108.59	$108.59	$108.25	$108.25	$86.11	5,641
2017-03-10	$108.50	$108.50	$108.17	$108.17	$86.05	735
2017-03-09	$107.60	$108.64	$107.60	$107.78	$85.74	65,603
2017-03-08	$108.27	$109.00	$108.05	$108.35	$86.19	11,311
2017-03-07	$108.20	$109.19	$108.20	$109.00	$86.71	42,569
2017-03-06	$109.00	$109.00	$107.96	$108.80	$86.55	2,293
2017-03-03	$108.06	$108.25	$107.81	$108.25	$86.11	2,687
2017-03-02	$108.06	$108.06	$108.06	$108.06	$85.96	319
2017-03-01	$109.33	$109.62	$108.67	$109.25	$86.91	37,988
2017-02-28	$109.00	$110.13	$108.50	$109.25	$86.91	76,558
2017-02-27	$108.35	$109.45	$107.80	$109.45	$87.07	32,736
2017-02-24	$106.11	$109.00	$106.11	$108.42	$86.25	6,225
2017-02-23	$109.00	$109.00	$107.80	$108.50	$86.31	25,875
2017-02-22	$106.08	$107.58	$106.08	$107.50	$85.52	5,046
2017-02-21	$106.00	$107.06	$106.00	$106.48	$84.71	3,750
2017-02-17	$105.15	$106.55	$105.15	$106.31	$84.57	50,892
2017-02-16	$104.90	$105.64	$104.35	$105.23	$83.71	120,287
2017-02-15	$102.65	$104.91	$102.00	$104.39	$83.04	299,236
2017-02-14	$98.55	$100.69	$98.00	$100.67	$80.08	5,055
2017-02-13	$99.00	$99.00	$98.38	$98.75	$78.56	14,237
2017-02-10	$99.70	$100.20	$99.49	$99.75	$78.38	52,118
2017-02-09	$100.00	$100.00	$99.75	$99.75	$78.38	731
2017-02-08	$99.90	$100.25	$99.63	$100.00	$78.58	94,684
2017-02-07	$99.50	$100.30	$99.46	$100.30	$78.82	18,453
2017-02-06	$99.93	$100.00	$99.93	$100.00	$78.58	30,784
2017-02-03	$100.00	$100.55	$100.00	$100.20	$78.74	2,133
2017-02-02	$99.50	$99.83	$99.50	$99.83	$78.45	23,097
2017-02-01	$99.50	$99.50	$98.86	$99.36	$78.08	15,688
2017-01-31	$98.75	$100.00	$98.75	$100.00	$78.58	5,932
2017-01-30	$99.25	$99.48	$98.75	$98.75	$77.60	13,773
2017-01-27	$99.40	$102.98	$99.18	$101.00	$79.37	57,952
2017-01-26	$100.00	$100.00	$99.00	$99.05	$77.83	28,636
2017-01-25	$100.25	$100.25	$100.00	$100.00	$78.58	38,524
2017-01-24	$100.00	$100.27	$100.00	$100.00	$78.58	3,705
2017-01-23	$99.18	$100.00	$99.18	$99.73	$78.36	15,809
2017-01-20	$99.50	$99.99	$99.00	$99.99	$78.57	604
2017-01-19	$100.35	$100.81	$99.50	$99.50	$78.19	2,121
2017-01-18	$99.75	$100.79	$99.75	$100.00	$78.58	21,547
2017-01-17	$99.82	$99.90	$99.00	$99.00	$77.79	16,644
2017-01-13	$100.25	$100.30	$99.50	$99.80	$78.42	13,975
2017-01-12	$99.88	$100.15	$99.77	$99.84	$78.45	2,520
2017-01-11	$100.00	$100.80	$99.88	$100.50	$78.97	3,896
2017-01-10	$100.00	$101.00	$100.00	$100.60	$79.05	9,690
2017-01-09	$100.82	$100.82	$100.82	$100.82	$79.22	10,060
2017-01-06	$100.05	$100.82	$100.05	$100.82	$79.22	760
2017-01-05	$101.15	$101.16	$100.85	$100.85	$79.25	563
2017-01-04	$102.41	$102.55	$102.25	$102.25	$80.35	13,508
2017-01-03	$102.09	$102.34	$101.77	$102.33	$80.41	19,118
2016-12-30	$101.00	$102.11	$101.00	$102.11	$80.24	508
2016-12-29	$100.50	$101.12	$100.40	$100.93	$79.31	15,842
2016-12-28	$101.15	$101.15	$100.50	$100.50	$78.97	401
2016-12-27	$101.25	$101.85	$101.00	$101.50	$79.76	2,509
2016-12-23	$101.50	$101.50	$101.50	$101.50	$79.76	205
2016-12-22	$101.65	$101.65	$100.83	$100.90	$79.29	10,699
2016-12-21	$101.53	$101.55	$101.30	$101.35	$79.64	5,968
2016-12-20	$100.77	$101.50	$100.77	$101.50	$79.76	2,663
2016-12-19	$102.37	$103.30	$100.81	$101.15	$79.48	63,821
2016-12-16	$101.56	$102.51	$101.53	$102.51	$80.55	2,288
2016-12-15	$101.03	$102.00	$101.03	$101.50	$79.76	17,486
2016-12-14	$102.62	$102.62	$101.02	$102.00	$80.15	5,701
2016-12-13	$103.00	$103.26	$102.01	$102.69	$80.69	20,964
2016-12-12	$102.25	$104.00	$102.25	$103.26	$81.14	10,753
2016-12-09	$104.00	$104.00	$102.10	$102.10	$80.23	578
2016-12-08	$102.29	$102.81	$102.20	$102.52	$80.56	1,343
2016-12-07	$100.60	$102.00	$100.60	$101.71	$79.92	700
2016-12-06	$101.50	$101.50	$101.50	$101.50	$79.76	350
2016-12-05	$101.65	$101.69	$100.09	$100.76	$79.18	60,822
2016-12-02	$101.00	$101.75	$101.00	$101.75	$79.96	303,158
2016-12-01	$100.00	$101.80	$99.98	$101.07	$79.42	311,638
2016-11-30	$99.01	$100.00	$99.01	$99.75	$78.38	2,250
2016-11-29	$99.24	$99.24	$98.15	$99.00	$77.79	1,058
2016-11-28	$99.47	$99.47	$98.09	$98.09	$77.08	56,116
2016-11-25	$99.25	$99.80	$99.25	$99.80	$78.42	488
2016-11-23	$101.00	$101.00	$98.07	$98.75	$77.60	1,670
2016-11-22	$99.00	$99.75	$99.00	$99.40	$78.11	22,256
2016-11-21	$99.00	$100.36	$99.00	$99.36	$78.08	21,785
2016-11-18	$98.45	$100.00	$98.45	$100.00	$78.58	11,128
2016-11-17	$100.00	$100.00	$99.56	$99.56	$78.24	93,110
2016-11-16	$99.43	$99.43	$99.43	$99.43	$78.13	2,071
2016-11-15	$98.00	$100.64	$98.00	$99.00	$77.79	1,076
2016-11-14	$96.22	$98.50	$96.22	$98.00	$77.01	2,927
2016-11-11	$97.91	$97.91	$96.95	$96.95	$76.18	1,428
2016-11-10	$101.00	$101.00	$98.31	$98.31	$76.29	2,869
2016-11-09	$102.50	$102.50	$100.75	$102.41	$78.54	10,790
2016-11-08	$102.15	$103.67	$102.15	$103.50	$79.37	171,104
2016-11-07	$100.00	$102.85	$100.00	$102.77	$78.81	30,625
2016-11-04	$102.12	$102.12	$95.67	$95.67	$73.36	24,815
2016-11-03	$101.95	$103.00	$100.00	$101.50	$77.83	122,573
2016-11-02	$97.40	$102.07	$97.40	$101.63	$77.93	57,163
2016-11-01	$97.10	$97.10	$96.58	$96.75	$74.19	10,676
2016-10-31	$96.41	$97.14	$96.41	$97.14	$74.49	5,467
2016-10-28	$96.33	$96.69	$96.00	$96.69	$74.15	9,872
2016-10-27	$96.30	$96.68	$96.27	$96.35	$73.89	7,118
2016-10-26	$96.57	$97.00	$96.02	$96.30	$73.85	4,415
2016-10-25	$97.00	$97.00	$96.26	$96.54	$74.03	16,231
2016-10-24	$96.40	$97.00	$96.26	$96.26	$73.81	16,305
2016-10-21	$95.25	$96.50	$94.76	$96.50	$74.00	2,252
2016-10-20	$95.35	$95.99	$95.02	$95.87	$73.52	2,281
2016-10-19	$95.02	$96.00	$94.40	$96.00	$73.62	9,829
2016-10-18	$94.53	$95.30	$94.11	$95.02	$72.87	31,456
2016-10-17	$94.50	$94.60	$93.82	$94.10	$72.16	1,342
2016-10-14	$95.25	$96.00	$94.85	$95.00	$72.85	98,105
2016-10-13	$95.50	$95.75	$94.60	$95.51	$73.24	20,537
2016-10-12	$96.00	$96.00	$94.93	$95.97	$73.59	48,551
2016-10-11	$96.25	$96.25	$95.55	$95.55	$73.27	46,779
2016-10-10	$95.59	$97.00	$95.59	$97.00	$74.38	1,656
2016-10-07	$96.67	$96.67	$95.56	$96.63	$74.10	17,848
2016-10-06	$96.04	$97.95	$95.93	$97.33	$74.64	72,316
2016-10-05	$95.75	$97.85	$95.50	$97.85	$75.04	31,274
2016-10-04	$94.84	$95.80	$94.84	$95.39	$73.15	7,950
2016-10-03	$94.80	$94.95	$94.58	$94.58	$72.53	3,409
2016-09-30	$94.00	$95.11	$94.00	$95.11	$72.93	21,057
2016-09-29	$94.79	$94.79	$93.51	$93.75	$71.89	11,672
2016-09-28	$94.95	$94.95	$94.10	$94.90	$72.78	36,535
2016-09-27	$94.44	$94.98	$94.23	$94.73	$72.64	129,704
2016-09-26	$96.25	$96.30	$94.84	$95.50	$73.23	11,441
2016-09-23	$95.51	$98.00	$95.51	$97.10	$74.46	977
2016-09-22	$94.97	$96.25	$94.97	$95.50	$73.23	915
2016-09-21	$94.01	$94.85	$92.00	$94.50	$72.47	11,303
2016-09-20	$95.05	$96.54	$91.78	$91.78	$70.38	4,380
2016-09-19	$96.00	$97.12	$95.05	$95.05	$72.89	1,422
2016-09-16	$95.00	$96.61	$94.91	$95.98	$73.60	3,760
2016-09-15	$94.20	$95.20	$94.20	$95.19	$73.00	139,533
2016-09-14	$94.77	$96.19	$94.70	$95.21	$73.01	19,722
2016-09-13	$96.60	$96.60	$96.00	$96.00	$73.62	688
2016-09-12	$96.05	$96.50	$95.47	$96.50	$74.00	1,772
2016-09-09	$97.50	$97.62	$96.06	$96.06	$73.66	4,187
2016-09-08	$97.52	$98.08	$97.33	$97.80	$75.00	1,998
2016-09-07	$97.48	$97.80	$97.48	$97.80	$75.00	686
2016-09-06	$97.51	$98.20	$96.85	$98.20	$75.30	2,952
2016-09-02	$97.56	$98.93	$97.56	$98.93	$75.86	18,983
2016-09-01	$97.05	$97.42	$96.75	$97.30	$74.61	16,489
2016-08-31	$97.69	$98.31	$97.00	$98.31	$75.39	12,146
2016-08-30	$96.66	$98.50	$96.58	$97.31	$74.62	183,507
2016-08-29	$96.66	$97.60	$96.66	$96.80	$74.23	96,684
2016-08-26	$97.87	$97.87	$96.54	$97.00	$74.38	10,573
2016-08-25	$97.50	$98.02	$96.78	$97.38	$74.68	5,151
2016-08-24	$97.95	$97.95	$97.55	$97.55	$74.81	828
2016-08-23	$97.61	$98.31	$97.50	$97.90	$75.07	41,873
2016-08-22	$97.99	$97.99	$97.14	$97.14	$74.49	18,125
2016-08-19	$97.55	$97.68	$96.50	$97.03	$74.41	7,425
2016-08-18	$98.50	$98.50	$97.70	$97.75	$74.96	1,271
2016-08-17	$97.55	$99.00	$97.55	$99.00	$75.92	4,027
2016-08-16	$98.75	$98.75	$98.75	$98.75	$75.73	425
2016-08-15	$99.75	$99.75	$98.75	$98.75	$75.73	12,416
2016-08-12	$99.25	$101.00	$96.38	$98.89	$75.83	58,220
2016-08-11	$99.50	$99.73	$96.95	$98.75	$75.73	23,506
2016-08-10	$99.87	$99.87	$99.51	$99.52	$75.39	7,840
2016-08-09	$101.00	$101.00	$99.50	$100.00	$75.75	3,911
2016-08-08	$99.73	$100.25	$99.50	$99.50	$75.37	5,581
2016-08-05	$99.50	$99.90	$99.50	$99.71	$75.53	13,440
2016-08-04	$98.31	$99.70	$98.31	$99.50	$75.37	8,816
2016-08-03	$97.25	$99.00	$97.11	$99.00	$74.99	17,142
2016-08-02	$99.00	$99.00	$96.33	$97.25	$73.67	4,505
2016-08-01	$99.45	$99.45	$97.50	$98.51	$74.62	6,178
2016-07-29	$98.48	$100.00	$98.48	$99.90	$75.67	10,568
2016-07-28	$97.13	$99.00	$97.13	$99.00	$74.99	3,174
2016-07-27	$95.50	$97.33	$95.04	$95.88	$72.63	9,245
2016-07-26	$95.50	$95.93	$95.43	$95.60	$72.42	55,087
2016-07-25	$96.00	$96.10	$95.14	$95.50	$72.34	5,233
2016-07-22	$95.85	$96.50	$95.85	$96.00	$72.72	1,646
2016-07-21	$96.25	$96.42	$96.00	$96.00	$72.72	1,837
2016-07-20	$96.50	$96.50	$96.50	$96.50	$73.10	626
2016-07-19	$95.65	$96.95	$95.25	$96.90	$73.40	3,414
2016-07-18	$96.00	$96.00	$95.00	$95.75	$72.53	9,150
2016-07-15	$94.50	$95.50	$94.50	$95.50	$72.34	5,656
2016-07-14	$94.50	$96.00	$93.51	$95.45	$72.30	6,186
2016-07-13	$95.00	$95.00	$95.00	$95.00	$71.96	3,059
2016-07-12	$95.00	$95.99	$94.50	$94.50	$71.58	20,398
2016-07-11	$94.25	$94.55	$92.76	$92.79	$70.29	19,144
2016-07-08	$92.88	$94.50	$92.88	$94.50	$71.58	1,803
2016-07-07	$93.45	$93.45	$92.50	$93.25	$70.64	6,705
2016-07-06	$92.45	$93.28	$91.36	$93.28	$70.66	97,595
2016-07-05	$92.00	$92.99	$91.90	$92.98	$70.43	103,043
2016-07-01	$92.35	$93.75	$91.91	$91.91	$69.62	6,324
2016-06-30	$93.70	$93.88	$92.39	$92.51	$70.08	34,518
2016-06-29	$93.94	$93.94	$92.28	$93.74	$71.01	1,454
2016-06-28	$92.84	$95.00	$90.71	$92.81	$70.30	145,306
2016-06-27	$92.50	$92.50	$90.32	$91.96	$69.66	101,401
2016-06-24	$93.76	$93.92	$92.45	$92.99	$70.44	61,013
2016-06-23	$94.99	$94.99	$93.91	$94.00	$71.20	1,535
2016-06-22	$94.25	$95.25	$93.75	$94.75	$71.77	7,305
2016-06-21	$94.25	$94.84	$94.19	$94.25	$71.39	96,818
2016-06-20	$91.20	$95.00	$91.20	$94.62	$71.67	92,613
2016-06-17	$93.29	$94.28	$93.29	$93.71	$70.98	36,142
2016-06-16	$94.10	$94.35	$93.40	$93.40	$70.75	3,217
2016-06-15	$92.75	$94.46	$92.55	$94.46	$71.55	18,744
2016-06-14	$93.50	$93.93	$93.05	$93.27	$70.65	1,816
2016-06-13	$95.00	$95.00	$93.90	$94.50	$71.58	15,770
2016-06-10	$95.74	$96.15	$95.50	$95.50	$72.34	1,201
2016-06-09	$96.35	$97.00	$95.98	$97.00	$73.48	10,433
2016-06-08	$97.19	$97.19	$96.59	$96.59	$73.17	2,499
2016-06-07	$96.62	$97.00	$96.50	$97.00	$73.48	959
2016-06-06	$97.50	$97.70	$96.82	$96.82	$73.34	15,425
2016-06-03	$97.36	$98.09	$96.90	$97.99	$74.23	12,363
2016-06-02	$97.36	$97.93	$96.58	$97.30	$73.70	10,857
2016-06-01	$96.89	$97.89	$96.89	$97.89	$74.15	190,406
2016-05-31	$96.05	$96.88	$96.00	$96.25	$72.91	74,299
2016-05-27	$95.86	$95.92	$94.97	$94.97	$71.94	2,703
2016-05-26	$95.35	$96.01	$95.15	$96.01	$72.73	5,096
2016-05-25	$94.05	$95.70	$94.05	$95.34	$72.22	42,100
2016-05-24	$93.27	$94.25	$93.27	$94.25	$71.39	202,563
2016-05-23	$93.00	$93.47	$92.59	$92.79	$70.29	85,296
2016-05-20	$91.59	$92.56	$91.59	$92.56	$70.11	23,381
2016-05-19	$91.03	$91.03	$90.67	$90.75	$68.74	32,347
2016-05-18	$90.73	$91.50	$90.73	$90.85	$68.82	11,962
2016-05-17	$90.55	$91.00	$90.40	$90.50	$68.55	3,608
2016-05-16	$90.80	$91.67	$90.75	$90.75	$68.74	1,141
2016-05-13	$91.59	$92.04	$90.75	$90.75	$68.74	2,549
2016-05-12	$91.41	$91.69	$91.00	$91.40	$68.32	2,510
2016-05-11	$92.60	$92.60	$90.63	$91.50	$68.39	14,163
2016-05-10	$91.98	$92.04	$91.35	$91.50	$68.39	6,055
2016-05-09	$92.58	$92.58	$91.13	$91.25	$68.21	3,818
2016-05-06	$90.89	$91.40	$90.89	$91.25	$68.21	900
2016-05-05	$91.95	$91.98	$91.06	$91.10	$68.09	1,876
2016-05-04	$91.82	$92.50	$91.81	$92.00	$68.77	264,820
2016-05-03	$92.00	$92.45	$91.65	$92.24	$68.95	17,003
2016-05-02	$92.75	$92.95	$92.37	$92.37	$69.04	10,792
2016-04-29	$92.00	$92.38	$91.40	$92.35	$69.02	21,678
2016-04-28	$91.00	$93.75	$91.00	$92.50	$69.14	171,628
2016-04-27	$89.50	$90.00	$89.50	$89.97	$67.25	22,360
2016-04-26	$90.00	$90.00	$88.73	$89.26	$66.72	50,802
2016-04-25	$89.00	$89.98	$88.21	$88.75	$66.34	5,048
2016-04-22	$88.10	$90.99	$88.10	$88.63	$66.25	17,591
2016-04-21	$90.00	$90.25	$89.50	$90.00	$67.27	50,937
2016-04-20	$88.18	$89.62	$88.18	$89.62	$66.99	266,399
2016-04-19	$86.90	$88.13	$86.90	$88.00	$65.78	46,384
2016-04-18	$86.40	$86.40	$86.30	$86.35	$64.54	1,082
2016-04-15	$86.55	$86.67	$86.30	$86.30	$64.51	25,810
2016-04-14	$85.50	$85.75	$85.41	$85.55	$63.94	4,278
2016-04-13	$85.47	$86.00	$85.41	$85.60	$63.98	18,312
2016-04-12	$85.19	$85.59	$85.10	$85.59	$63.97	4,371
2016-04-11	$85.55	$85.55	$85.20	$85.34	$63.79	2,600
2016-04-08	$84.80	$85.70	$84.80	$85.19	$63.68	5,239
2016-04-07	$85.20	$85.60	$84.90	$85.25	$63.72	13,205
2016-04-06	$84.86	$85.44	$84.66	$84.66	$63.28	21,967
2016-04-05	$85.27	$85.27	$84.64	$84.86	$63.43	2,795
2016-04-04	$85.60	$85.60	$85.01	$85.01	$63.54	1,591
2016-04-01	$85.40	$85.60	$84.67	$85.60	$63.98	8,921
2016-03-31	$86.75	$86.75	$85.50	$85.75	$64.09	2,074
2016-03-30	$86.00	$86.38	$85.20	$85.37	$63.81	22,423
2016-03-29	$85.47	$85.87	$85.12	$85.87	$64.18	14,254
2016-03-28	$83.97	$95.38	$83.97	$85.35	$63.80	20,613
2016-03-24	$83.22	$85.00	$83.15	$84.91	$63.47	3,080
2016-03-23	$84.22	$84.22	$83.50	$83.86	$62.68	9,370
2016-03-22	$84.36	$85.10	$84.20	$84.75	$63.35	8,736
2016-03-21	$84.50	$84.57	$84.35	$84.38	$63.07	18,607
2016-03-18	$84.97	$84.97	$84.10	$84.62	$63.25	34,007
2016-03-17	$84.32	$85.08	$84.32	$84.87	$63.44	7,822
2016-03-16	$83.75	$84.10	$83.30	$84.10	$62.86	5,935
2016-03-15	$83.73	$84.10	$83.27	$84.00	$62.79	3,930
2016-03-14	$84.79	$84.79	$83.85	$84.16	$62.91	53,255
2016-03-11	$85.25	$85.45	$84.58	$85.17	$63.66	13,810
2016-03-10	$84.46	$84.72	$83.77	$84.50	$62.25	3,723
2016-03-09	$84.45	$85.25	$84.34	$84.34	$62.13	2,178
2016-03-08	$85.00	$85.00	$83.18	$84.20	$62.03	29,066
2016-03-07	$84.49	$85.16	$83.75	$85.16	$62.73	5,930
2016-03-04	$83.80	$85.00	$83.80	$84.20	$62.03	31,875
2016-03-03	$81.46	$83.00	$81.46	$83.00	$61.14	5,974
2016-03-02	$80.15	$81.39	$79.97	$81.00	$59.67	7,500
2016-03-01	$79.85	$80.40	$79.63	$80.10	$59.01	24,777
2016-02-29	$80.05	$80.40	$79.50	$79.95	$58.89	12,872
2016-02-26	$80.80	$82.00	$80.06	$80.53	$59.32	10,506
2016-02-25	$79.75	$80.75	$79.75	$80.75	$59.48	96,774
2016-02-24	$79.75	$79.96	$79.20	$79.64	$58.67	53,860
2016-02-23	$80.99	$81.25	$79.24	$80.00	$58.93	10,330
2016-02-22	$79.65	$81.50	$79.65	$81.31	$59.90	8,958
2016-02-19	$80.50	$80.50	$79.50	$79.65	$58.67	44,967
2016-02-18	$80.75	$81.06	$80.00	$80.50	$59.30	12,876
2016-02-17	$84.00	$84.00	$80.10	$80.30	$59.15	45,398
2016-02-16	$81.00	$84.00	$81.00	$81.85	$60.29	6,111
2016-02-12	$77.75	$81.80	$77.75	$80.12	$59.02	107,926
2016-02-11	$84.25	$84.25	$76.41	$76.50	$56.35	88,155
2016-02-10	$84.25	$85.00	$83.13	$84.75	$61.45	12,878
2016-02-09	$85.85	$86.25	$84.26	$84.26	$60.22	56,249
2016-02-08	$87.25	$87.25	$86.00	$86.13	$61.55	1,769
2016-02-05	$87.50	$88.49	$87.01	$88.49	$63.24	19,043
2016-02-04	$86.80	$87.50	$86.48	$87.41	$62.47	3,845
2016-02-03	$86.25	$86.80	$86.15	$86.15	$61.57	1,130
2016-02-02	$87.75	$87.75	$85.50	$86.20	$61.60	8,843
2016-02-01	$88.20	$88.25	$87.30	$87.88	$62.80	6,568
2016-01-29	$86.70	$88.62	$86.38	$88.62	$63.33	108,125
2016-01-28	$86.00	$86.70	$86.00	$86.70	$61.96	1,360
2016-01-27	$85.32	$85.65	$84.59	$85.30	$60.96	5,818
2016-01-26	$85.40	$86.00	$85.40	$85.70	$61.24	8,897
2016-01-25	$86.15	$86.15	$85.00	$85.40	$61.03	11,230
2016-01-22	$86.00	$86.55	$85.57	$86.04	$61.49	5,296
2016-01-21	$86.50	$86.50	$85.11	$85.41	$61.04	47,008
2016-01-20	$86.00	$86.50	$84.31	$85.33	$60.98	6,673
2016-01-19	$88.50	$88.50	$86.31	$86.78	$62.02	45,588
2016-01-15	$89.20	$89.20	$87.30	$87.30	$62.39	4,578
2016-01-14	$90.80	$90.80	$88.50	$89.41	$63.90	7,092
2016-01-13	$91.10	$91.30	$90.60	$90.85	$64.92	4,582
2016-01-12	$91.19	$91.70	$89.64	$91.05	$65.07	5,426
2016-01-11	$90.92	$91.56	$90.86	$91.05	$65.07	1,551
2016-01-08	$91.59	$91.59	$91.05	$91.05	$65.07	1,310
2016-01-07	$91.05	$91.65	$90.49	$91.47	$65.37	60,222
2016-01-06	$91.00	$91.50	$91.00	$91.50	$65.39	1,227
2016-01-05	$91.50	$91.65	$90.52	$91.00	$65.03	2,345
2016-01-04	$92.40	$92.40	$91.75	$91.75	$65.57	1,177
2015-12-31	$92.75	$93.10	$92.68	$93.04	$66.49	967
2015-12-30	$93.40	$93.40	$92.67	$93.00	$66.46	4,546
2015-12-29	$93.01	$93.25	$93.00	$93.18	$66.59	5,839
2015-12-28	$92.10	$92.60	$91.81	$92.20	$65.89	2,141
2015-12-24	$92.00	$92.50	$92.00	$92.13	$65.84	2,998
2015-12-23	$91.50	$91.99	$91.11	$91.85	$65.64	46,725
2015-12-22	$90.49	$92.00	$89.89	$91.35	$65.28	22,594
2015-12-21	$89.40	$91.00	$87.22	$90.00	$64.32	43,477
2015-12-18	$89.50	$91.20	$88.75	$91.20	$65.17	18,695
2015-12-17	$89.00	$89.23	$88.79	$88.79	$63.45	1,265
2015-12-16	$88.50	$89.82	$88.05	$89.81	$64.18	4,942
2015-12-15	$88.00	$88.75	$88.00	$88.53	$63.27	2,313
2015-12-14	$89.00	$89.00	$87.20	$87.20	$62.32	65,224
2015-12-11	$89.50	$89.60	$88.73	$89.10	$63.67	34,911
2015-12-10	$90.99	$90.99	$85.00	$85.00	$60.74	69,515
2015-12-09	$89.99	$91.74	$89.63	$90.80	$64.89	12,623
2015-12-08	$90.95	$90.95	$90.11	$90.15	$64.42	14,356
2015-12-07	$91.60	$91.90	$91.15	$91.50	$65.39	21,212
2015-12-04	$91.75	$92.02	$86.00	$86.00	$61.46	4,587
2015-12-03	$92.25	$92.25	$91.36	$91.36	$65.29	2,864
2015-12-02	$92.29	$92.92	$92.28	$92.28	$65.95	1,188
2015-12-01	$93.40	$93.40	$92.63	$92.63	$66.20	6,645
2015-11-30	$93.25	$93.45	$92.75	$92.77	$66.30	62,224
2015-11-27	$94.30	$94.30	$94.30	$94.30	$67.39	2,375
2015-11-25	$93.40	$94.30	$93.40	$94.30	$67.39	2,375
2015-11-24	$94.00	$94.11	$94.00	$94.11	$67.25	496
2015-11-23	$92.70	$94.46	$92.70	$94.18	$67.30	2,784
2015-11-20	$92.80	$93.63	$92.40	$92.40	$66.03	18,520
2015-11-19	$93.50	$93.55	$92.90	$93.20	$66.60	36,295
2015-11-18	$93.00	$93.19	$92.72	$93.19	$66.60	2,270
2015-11-17	$95.00	$95.00	$92.53	$92.96	$66.43	10,640
2015-11-16	$93.49	$98.43	$93.10	$98.43	$70.34	5,047
2015-11-13	$93.78	$94.39	$93.75	$93.75	$67.00	1,831
2015-11-12	$94.85	$94.85	$93.10	$93.97	$66.29	31,118
2015-11-11	$95.05	$95.30	$95.00	$95.15	$67.13	1,967
2015-11-10	$96.59	$96.59	$95.10	$95.10	$66.25	1,470
2015-11-09	$98.25	$98.45	$97.05	$97.05	$67.61	31,466
2015-11-06	$98.50	$98.50	$97.72	$97.72	$68.07	10,963
2015-11-05	$96.97	$98.60	$96.97	$98.60	$68.69	30,096
2015-11-04	$96.82	$97.00	$96.13	$97.00	$67.57	155,639
2015-11-03	$97.21	$97.24	$96.59	$97.20	$67.71	9,470
2015-11-02	$98.00	$98.00	$97.50	$97.75	$68.09	13,830
2015-10-30	$98.75	$98.75	$97.84	$98.00	$68.27	14,047
2015-10-29	$102.00	$102.00	$97.74	$98.90	$68.89	81,004
2015-10-28	$101.80	$102.71	$101.65	$102.01	$71.06	53,909
2015-10-27	$101.65	$102.62	$101.65	$101.75	$70.88	1,523
2015-10-26	$102.50	$102.50	$101.65	$102.40	$71.33	18,043
2015-10-23	$102.30	$102.30	$102.30	$102.30	$71.26	146
2015-10-22	$101.47	$102.30	$101.47	$102.30	$71.26	2,531
2015-10-21	$101.78	$101.80	$101.78	$101.80	$70.91	446
2015-10-20	$101.00	$101.78	$101.00	$101.75	$70.88	805
2015-10-19	$101.41	$101.41	$101.41	$101.41	$70.64	143
2015-10-16	$102.00	$102.00	$99.94	$100.00	$69.66	945
2015-10-15	$99.91	$100.03	$98.49	$100.03	$69.68	1,198
2015-10-14	$100.97	$100.97	$100.63	$100.63	$70.10	546
2015-10-13	$100.52	$101.45	$100.52	$101.12	$70.44	2,556
2015-10-12	$100.49	$100.49	$100.25	$100.25	$69.83	3,510
2015-10-09	$100.39	$100.39	$100.39	$100.39	$69.93	130
2015-10-08	$100.13	$100.74	$99.98	$100.74	$70.18	479
2015-10-07	$99.07	$99.07	$99.07	$99.07	$69.01	20,003
2015-10-06	$99.00	$99.07	$98.90	$99.07	$69.01	1,500
2015-10-05	$99.25	$99.25	$98.81	$99.20	$69.10	53,795
2015-10-02	$98.20	$98.75	$98.20	$98.25	$68.44	32,512
2015-10-01	$98.22	$98.22	$98.22	$98.22	$68.42	991
2015-09-30	$98.51	$98.51	$97.25	$98.13	$68.36	99,082
2015-09-29	$96.00	$97.83	$96.00	$97.07	$67.62	28,750
2015-09-28	$96.00	$96.00	$95.00	$95.00	$66.18	21,226
2015-09-25	$95.81	$96.75	$95.71	$96.75	$67.40	9,307
2015-09-24	$95.50	$96.69	$95.38	$96.00	$66.87	4,831
2015-09-23	$95.69	$96.45	$95.69	$96.03	$66.90	1,848
2015-09-22	$98.50	$98.50	$95.55	$96.15	$66.98	2,602
2015-09-21	$96.60	$97.36	$96.60	$96.80	$67.43	12,394
2015-09-18	$96.99	$97.11	$96.39	$96.39	$67.14	13,788
2015-09-17	$97.50	$97.55	$97.40	$97.47	$67.90	6,288
2015-09-16	$97.23	$97.46	$97.12	$97.46	$67.89	2,277
2015-09-15	$96.20	$97.11	$96.20	$96.57	$67.27	5,935
2015-09-14	$96.18	$96.18	$95.68	$95.86	$66.78	30,250
2015-09-11	$95.63	$96.50	$95.40	$95.40	$66.46	1,948
2015-09-10	$96.50	$96.50	$96.50	$96.50	$67.22	252
2015-09-09	$96.38	$97.00	$96.38	$96.38	$67.14	1,455
2015-09-08	$96.30	$96.53	$95.95	$96.44	$67.18	2,133
2015-09-04	$96.05	$96.23	$95.87	$95.87	$66.78	2,580
2015-09-03	$96.90	$96.92	$96.50	$96.90	$67.50	4,019
2015-09-02	$96.22	$96.70	$95.56	$96.70	$67.36	2,206
2015-09-01	$97.56	$97.56	$95.90	$95.90	$66.80	2,082
2015-08-31	$97.52	$98.07	$97.52	$97.94	$68.23	4,480
2015-08-28	$96.00	$97.85	$96.00	$97.85	$68.16	1,380
2015-08-27	$96.25	$97.90	$96.25	$96.54	$67.25	27,854
2015-08-26	$95.91	$95.97	$95.50	$95.97	$66.85	1,940
2015-08-25	$96.62	$97.73	$94.60	$94.60	$65.90	52,767

Bunge Ltd (BGEPF) News Headlines

Recent Bunge Ltd (BGEPF) News

Similar Companies to Bunge Ltd (BGEPF) in the None Industry

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

Bunge Ltd (BGEPF) Exchange: PINK