Black Knight Inc - Class A (BKI) Stock

Data as of May 2, 2025

$75.76 ($0.00) 0.00%

Black Knight Inc - Class A - Daily Information

Click for more stock information on Black Knight Inc - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$75.76
Previous Close	$75.76
High	$75.76
Low	$75.76
Adjusted Open	$75.76
Previous Adjusted Close	$75.76
Adjusted High	$75.76
Adjusted Low	$75.76

About Black Knight Inc - Class A (BKI)

Black Knight, Inc. is an award-winning software, data and analytics company that drives innovation in the mortgage lending and servicing and real estate industries, as well as the capital and secondary markets. Businesses leverage our robust, integrated solutions across the entire homeownership life cycle to help retain existing customers, gain new customers, mitigate risk and operate more effectively. Our clients rely on our proven, comprehensive, scalable products and our unwavering commitment to delivering superior client support to achieve their strategic goals and better serve their customers.

Invest in Black Knight Inc - Class A (BKI)

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.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Black Knight Inc - Class A (BKI)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-09-05	$75.76	$75.76	$75.76	$75.76	$75.76	0
2023-09-01	$75.81	$75.88	$75.72	$75.76	$75.76	21,296,864
2023-08-31	$75.78	$75.91	$75.76	$75.76	$75.76	7,483,521
2023-08-30	$75.68	$75.87	$75.68	$75.78	$75.78	6,417,543
2023-08-29	$75.62	$75.99	$75.50	$75.70	$75.70	4,116,935
2023-08-28	$75.64	$75.77	$75.50	$75.61	$75.61	5,224,444
2023-08-25	$74.70	$74.81	$74.37	$74.76	$74.76	2,957,176
2023-08-24	$74.52	$74.91	$74.25	$74.84	$74.84	3,944,161
2023-08-23	$74.43	$74.44	$74.20	$74.32	$74.32	3,127,997
2023-08-22	$74.50	$74.50	$74.38	$74.43	$74.43	3,427,190
2023-08-21	$74.40	$74.59	$74.31	$74.38	$74.38	2,346,181
2023-08-18	$74.38	$74.56	$74.29	$74.40	$74.40	2,569,762
2023-08-17	$74.46	$74.75	$74.40	$74.40	$74.40	2,643,991
2023-08-16	$74.55	$74.74	$74.44	$74.50	$74.50	2,303,371
2023-08-15	$74.96	$74.96	$74.51	$74.51	$74.51	3,225,406
2023-08-14	$74.55	$74.83	$74.55	$74.80	$74.80	2,519,934
2023-08-11	$74.73	$74.73	$74.46	$74.60	$74.60	1,810,891
2023-08-10	$74.70	$74.70	$74.50	$74.65	$74.65	2,816,360
2023-08-09	$74.61	$74.74	$74.55	$74.65	$74.65	2,081,323
2023-08-08	$74.13	$74.73	$74.13	$74.61	$74.61	6,783,270
2023-08-07	$74.75	$74.93	$74.34	$74.36	$74.36	18,784,799
2023-08-04	$70.58	$71.79	$70.37	$71.50	$71.50	1,799,677
2023-08-03	$70.75	$71.49	$70.50	$70.63	$70.63	4,968,290
2023-08-02	$70.00	$70.50	$69.83	$70.00	$70.00	786,842
2023-08-01	$70.37	$70.72	$70.19	$70.30	$70.30	1,295,456
2023-07-31	$69.87	$70.48	$69.67	$70.32	$70.32	1,579,603
2023-07-28	$70.26	$70.27	$69.51	$69.85	$69.85	2,098,293
2023-07-27	$70.20	$70.54	$70.00	$70.07	$70.07	1,337,878
2023-07-26	$70.08	$70.99	$69.81	$70.17	$70.17	1,485,556
2023-07-25	$70.55	$70.80	$70.08	$70.15	$70.15	1,492,508
2023-07-24	$69.96	$70.97	$69.95	$70.80	$70.80	2,274,131
2023-07-21	$70.68	$70.90	$70.08	$70.31	$70.31	3,612,309
2023-07-20	$70.02	$70.90	$69.58	$70.51	$70.51	3,207,421
2023-07-19	$70.23	$70.77	$70.05	$70.08	$70.08	3,732,825
2023-07-18	$70.88	$71.17	$70.29	$70.46	$70.46	3,862,901
2023-07-17	$69.30	$71.49	$68.59	$71.15	$71.15	11,533,811
2023-07-14	$61.39	$61.50	$60.68	$61.26	$61.26	537,564
2023-07-13	$61.04	$61.40	$60.61	$61.22	$61.22	888,611
2023-07-12	$61.39	$61.60	$60.06	$60.81	$60.81	940,850
2023-07-11	$60.51	$61.45	$60.19	$61.27	$61.27	1,322,213
2023-07-10	$60.08	$61.01	$59.80	$60.50	$60.50	1,225,616
2023-07-07	$58.66	$60.55	$58.39	$60.26	$60.26	988,274
2023-07-06	$58.25	$59.06	$58.25	$58.85	$58.85	589,210
2023-07-05	$59.38	$59.63	$58.75	$58.80	$58.80	472,948
2023-07-03	$59.83	$59.99	$59.50	$59.64	$59.64	386,019
2023-06-30	$60.01	$60.17	$59.49	$59.73	$59.73	850,886
2023-06-29	$59.17	$60.04	$59.04	$59.95	$59.95	808,316
2023-06-28	$58.14	$59.36	$57.55	$59.12	$59.12	554,512
2023-06-27	$57.54	$58.10	$57.33	$57.95	$57.95	1,025,807
2023-06-26	$56.77	$57.59	$56.77	$57.30	$57.30	453,683
2023-06-23	$57.28	$57.39	$56.84	$57.00	$57.00	1,128,694
2023-06-22	$57.82	$57.99	$57.02	$57.36	$57.36	638,781
2023-06-21	$58.20	$58.20	$57.01	$57.86	$57.86	1,524,120
2023-06-20	$57.00	$58.85	$57.00	$58.34	$58.34	1,696,521
2023-06-16	$58.38	$58.46	$57.13	$57.38	$57.38	1,653,792
2023-06-15	$56.82	$58.28	$56.47	$58.07	$58.07	1,310,771
2023-06-14	$56.66	$57.19	$56.57	$57.00	$57.00	1,140,605
2023-06-13	$57.41	$57.50	$56.30	$56.83	$56.83	705,420
2023-06-12	$56.20	$57.32	$56.13	$57.19	$57.19	388,828
2023-06-09	$56.19	$56.19	$55.13	$56.12	$56.12	617,259
2023-06-08	$56.25	$56.52	$55.81	$56.04	$56.04	520,546
2023-06-07	$57.02	$57.36	$56.10	$56.24	$56.24	775,564
2023-06-06	$56.74	$57.21	$56.69	$56.92	$56.92	551,785
2023-06-05	$57.11	$57.42	$55.47	$56.74	$56.74	486,132
2023-06-02	$56.58	$57.62	$56.51	$57.31	$57.31	298,267
2023-06-01	$57.63	$57.93	$56.11	$56.55	$56.55	523,981
2023-05-31	$56.50	$58.07	$55.96	$57.78	$57.78	5,422,604
2023-05-30	$56.31	$56.90	$55.89	$56.44	$56.44	600,394
2023-05-26	$55.00	$56.37	$55.00	$56.09	$56.09	563,016
2023-05-25	$55.01	$55.82	$55.01	$55.11	$55.11	423,932
2023-05-24	$54.33	$55.65	$54.33	$55.07	$55.07	714,185
2023-05-23	$55.57	$56.04	$54.48	$54.52	$54.52	796,303
2023-05-22	$55.74	$56.62	$55.65	$55.69	$55.69	750,140
2023-05-19	$55.95	$56.23	$55.62	$55.62	$55.62	623,521
2023-05-18	$55.06	$56.23	$54.82	$55.76	$55.76	508,249
2023-05-17	$54.54	$55.74	$54.54	$55.19	$55.19	583,374
2023-05-16	$53.49	$54.79	$53.37	$54.45	$54.45	824,252
2023-05-15	$53.55	$53.95	$53.55	$53.66	$53.66	1,459,368
2023-05-12	$54.56	$54.86	$53.62	$53.69	$53.69	894,020
2023-05-11	$54.70	$54.75	$53.95	$54.51	$54.51	559,369
2023-05-10	$53.96	$54.80	$53.87	$54.72	$54.72	639,717
2023-05-09	$53.80	$54.05	$53.65	$53.93	$53.93	1,121,230
2023-05-08	$53.98	$54.38	$53.57	$53.68	$53.68	793,484
2023-05-05	$53.70	$54.28	$53.45	$54.06	$54.06	1,135,638
2023-05-04	$54.21	$54.73	$53.34	$53.70	$53.70	1,933,770
2023-05-03	$54.10	$54.37	$53.15	$53.40	$53.40	944,960
2023-05-02	$54.21	$54.90	$53.87	$54.00	$54.00	1,301,256
2023-05-01	$54.46	$54.80	$54.10	$54.14	$54.14	1,115,088
2023-04-28	$54.50	$55.25	$54.31	$54.64	$54.64	1,316,937
2023-04-27	$54.75	$55.34	$54.18	$54.40	$54.40	947,571
2023-04-26	$55.01	$55.14	$54.31	$54.51	$54.51	431,896
2023-04-25	$55.46	$55.61	$54.69	$54.75	$54.75	1,132,239
2023-04-24	$55.83	$55.98	$55.32	$55.54	$55.54	1,039,456
2023-04-21	$56.02	$56.12	$55.51	$55.75	$55.75	1,590,089
2023-04-20	$56.50	$56.97	$55.66	$55.84	$55.84	1,302,909
2023-04-19	$56.58	$56.99	$56.08	$56.50	$56.50	1,171,245
2023-04-18	$56.85	$56.85	$56.22	$56.63	$56.63	1,266,475
2023-04-17	$56.00	$56.64	$55.85	$56.58	$56.58	988,078
2023-04-14	$56.37	$56.56	$55.79	$56.26	$56.26	592,310
2023-04-13	$55.41	$56.36	$55.41	$56.28	$56.28	1,086,849
2023-04-12	$57.15	$57.15	$55.28	$55.38	$55.38	1,932,292
2023-04-11	$57.24	$57.86	$56.68	$56.79	$56.79	1,571,629
2023-04-10	$58.05	$58.49	$57.53	$57.76	$57.76	1,348,610
2023-04-06	$57.19	$58.31	$57.19	$58.27	$58.27	1,290,124
2023-04-05	$57.09	$57.66	$57.09	$57.29	$57.29	493,951
2023-04-04	$57.59	$57.76	$57.13	$57.31	$57.31	897,160
2023-04-03	$57.11	$57.61	$56.93	$57.60	$57.60	1,656,378
2023-03-31	$56.48	$57.58	$56.48	$57.56	$57.56	1,534,201
2023-03-30	$56.52	$57.23	$56.40	$56.51	$56.51	1,173,514
2023-03-29	$55.94	$56.53	$55.64	$56.38	$56.38	642,499
2023-03-28	$55.19	$55.60	$55.19	$55.51	$55.51	1,360,536
2023-03-27	$54.80	$55.42	$54.46	$55.25	$55.25	814,934
2023-03-24	$55.02	$55.11	$54.38	$54.58	$54.58	1,182,147
2023-03-23	$55.66	$55.86	$54.86	$54.90	$54.90	1,383,379
2023-03-22	$55.66	$55.99	$55.23	$55.27	$55.27	614,928
2023-03-21	$55.50	$55.82	$55.00	$55.61	$55.61	983,432
2023-03-20	$55.24	$55.95	$55.15	$55.30	$55.30	662,906
2023-03-17	$55.36	$55.54	$54.84	$55.26	$55.26	2,051,000
2023-03-16	$55.62	$56.35	$55.37	$55.67	$55.67	868,155
2023-03-15	$55.89	$56.47	$55.50	$55.63	$55.63	1,407,694
2023-03-14	$56.23	$56.61	$55.48	$56.18	$56.18	2,445,119
2023-03-13	$56.24	$56.29	$54.67	$55.71	$55.71	3,598,902
2023-03-10	$59.30	$59.50	$55.45	$56.52	$56.52	3,012,475
2023-03-09	$61.07	$61.09	$59.42	$59.42	$59.42	2,074,359
2023-03-08	$60.56	$61.15	$60.51	$61.01	$61.01	1,345,865
2023-03-07	$60.22	$61.40	$60.16	$60.69	$60.69	3,669,022
2023-03-06	$58.93	$58.97	$57.71	$58.45	$58.45	1,146,944
2023-03-03	$57.93	$59.23	$57.89	$58.84	$58.84	1,424,718
2023-03-02	$58.12	$58.25	$57.22	$57.75	$57.75	935,791
2023-03-01	$59.66	$59.74	$58.09	$58.37	$58.37	1,239,358
2023-02-28	$59.67	$60.05	$59.14	$59.60	$59.60	1,837,669
2023-02-27	$63.21	$63.31	$59.02	$60.85	$60.85	2,947,154
2023-02-24	$62.83	$63.41	$62.28	$63.08	$63.08	673,722
2023-02-23	$64.00	$64.02	$62.90	$63.32	$63.32	623,333
2023-02-22	$63.91	$64.17	$63.64	$63.86	$63.86	683,988
2023-02-21	$63.80	$63.97	$63.39	$63.69	$63.69	736,905
2023-02-17	$64.28	$64.55	$63.59	$63.94	$63.94	769,107
2023-02-16	$64.22	$64.76	$63.82	$64.47	$64.47	615,690
2023-02-15	$63.65	$64.68	$63.65	$64.15	$64.15	686,922
2023-02-14	$64.11	$64.15	$63.16	$63.60	$63.60	856,578
2023-02-13	$64.32	$64.59	$63.08	$63.98	$63.98	782,776
2023-02-10	$62.45	$65.18	$62.29	$64.63	$64.63	3,573,494
2023-02-09	$61.32	$63.33	$60.68	$62.00	$62.00	3,035,664
2023-02-08	$60.61	$61.17	$59.89	$60.88	$60.88	753,967
2023-02-07	$60.12	$60.63	$59.59	$60.47	$60.47	631,213
2023-02-06	$60.51	$61.09	$60.24	$60.37	$60.37	800,816
2023-02-03	$61.10	$61.70	$60.75	$61.10	$61.10	929,002
2023-02-02	$61.72	$62.22	$61.05	$61.60	$61.60	1,312,456
2023-02-01	$60.53	$62.45	$60.31	$61.14	$61.14	1,747,907
2023-01-31	$60.70	$61.34	$60.08	$60.59	$60.59	876,035
2023-01-30	$60.89	$61.27	$60.46	$60.67	$60.67	639,432
2023-01-27	$60.82	$61.56	$60.55	$60.89	$60.89	998,528
2023-01-26	$61.03	$61.18	$60.35	$60.89	$60.89	1,180,789
2023-01-25	$60.15	$61.13	$60.02	$60.52	$60.52	808,789
2023-01-24	$61.28	$61.66	$60.03	$60.53	$60.53	1,313,190
2023-01-23	$60.68	$62.00	$60.68	$61.71	$61.71	1,145,413
2023-01-20	$58.61	$60.80	$58.26	$60.61	$60.61	1,812,739
2023-01-19	$58.32	$58.62	$57.82	$58.28	$58.28	969,422
2023-01-18	$60.23	$60.26	$58.49	$58.51	$58.51	853,165
2023-01-17	$59.87	$60.48	$59.31	$59.85	$59.85	990,404
2023-01-13	$61.04	$61.39	$59.74	$60.00	$60.00	938,992
2023-01-12	$61.96	$61.96	$60.69	$61.50	$61.50	712,629
2023-01-11	$62.11	$62.47	$60.66	$62.02	$62.02	1,214,979
2023-01-10	$60.80	$62.70	$60.80	$61.92	$61.92	630,708
2023-01-09	$62.00	$62.41	$61.11	$61.14	$61.14	819,444
2023-01-06	$62.29	$62.35	$61.07	$61.72	$61.72	429,955
2023-01-05	$61.56	$61.91	$60.76	$61.87	$61.87	551,688
2023-01-04	$62.59	$62.59	$61.62	$61.83	$61.83	642,187
2023-01-03	$61.71	$62.51	$61.15	$62.00	$62.00	571,568
2022-12-30	$60.78	$61.97	$60.75	$61.75	$61.75	499,404
2022-12-29	$60.17	$61.41	$59.74	$61.09	$61.09	540,685
2022-12-28	$59.22	$60.18	$59.14	$59.96	$59.96	636,141
2022-12-27	$59.27	$60.26	$58.96	$59.50	$59.50	687,614
2022-12-23	$58.50	$59.48	$58.30	$59.35	$59.35	514,107
2022-12-22	$58.99	$59.66	$58.68	$58.75	$58.75	425,460
2022-12-21	$58.16	$60.09	$58.02	$59.50	$59.50	427,700
2022-12-20	$58.20	$58.92	$57.78	$58.30	$58.30	705,074
2022-12-19	$58.37	$59.40	$57.62	$58.30	$58.30	841,179
2022-12-16	$59.48	$59.58	$57.92	$58.63	$58.63	1,032,241
2022-12-15	$60.00	$60.76	$59.30	$59.67	$59.67	655,665
2022-12-14	$60.78	$61.75	$60.31	$60.52	$60.52	546,419
2022-12-13	$60.89	$61.52	$60.64	$60.93	$60.93	519,198
2022-12-12	$59.85	$60.22	$59.46	$60.09	$60.09	488,875
2022-12-09	$60.13	$60.95	$59.83	$59.89	$59.89	551,799
2022-12-08	$58.92	$60.52	$58.66	$60.26	$60.26	555,535
2022-12-07	$59.18	$59.71	$57.80	$59.08	$59.08	616,318
2022-12-06	$59.86	$60.04	$59.13	$59.29	$59.29	592,758
2022-12-05	$60.95	$61.00	$59.81	$59.97	$59.97	744,976
2022-12-02	$61.04	$62.13	$60.93	$61.39	$61.39	633,518
2022-12-01	$62.04	$63.31	$61.71	$61.95	$61.95	678,462
2022-11-30	$61.00	$62.30	$60.47	$61.99	$61.99	1,686,754
2022-11-29	$60.96	$61.64	$60.35	$60.75	$60.75	853,520
2022-11-28	$62.55	$63.06	$61.07	$61.16	$61.16	469,924
2022-11-25	$64.25	$64.75	$62.62	$62.69	$62.69	407,970
2022-11-23	$63.14	$64.10	$62.62	$63.99	$63.99	933,222
2022-11-22	$61.22	$63.19	$61.07	$63.10	$63.10	773,169
2022-11-21	$61.13	$61.39	$60.21	$61.10	$61.10	1,042,920
2022-11-18	$60.23	$60.86	$59.66	$60.80	$60.80	1,432,194
2022-11-17	$58.95	$59.91	$58.95	$59.75	$59.75	1,068,088
2022-11-16	$59.82	$59.82	$58.71	$59.64	$59.64	798,131
2022-11-15	$60.11	$60.54	$59.24	$59.66	$59.66	1,117,393
2022-11-14	$58.58	$59.41	$58.36	$59.06	$59.06	1,034,258
2022-11-11	$58.75	$59.08	$58.27	$58.58	$58.58	980,175
2022-11-10	$57.39	$58.78	$57.39	$58.72	$58.72	885,935
2022-11-09	$55.92	$56.42	$55.37	$56.09	$56.09	772,843
2022-11-08	$53.97	$56.51	$53.85	$56.11	$56.11	857,879
2022-11-07	$55.02	$55.70	$54.46	$55.11	$55.11	846,405
2022-11-04	$55.90	$56.54	$54.43	$55.05	$55.05	901,313
2022-11-03	$59.37	$60.48	$55.80	$56.40	$56.40	2,726,918
2022-11-02	$60.91	$61.81	$59.88	$60.77	$60.77	501,458
2022-11-01	$60.72	$61.38	$60.35	$61.10	$61.10	1,058,563
2022-10-31	$60.18	$61.52	$60.05	$60.47	$60.47	906,016
2022-10-28	$60.96	$61.27	$60.02	$60.27	$60.27	888,064
2022-10-27	$63.68	$63.83	$61.04	$61.27	$61.27	1,453,974
2022-10-26	$63.46	$64.26	$63.33	$63.55	$63.55	1,372,217
2022-10-25	$62.24	$64.30	$62.15	$64.05	$64.05	734,549
2022-10-24	$60.45	$62.14	$60.20	$62.09	$62.09	463,626
2022-10-21	$59.96	$60.31	$59.36	$60.27	$60.27	658,266
2022-10-20	$60.62	$61.15	$59.38	$59.69	$59.69	594,417
2022-10-19	$61.08	$61.43	$60.46	$60.68	$60.68	335,009
2022-10-18	$61.68	$62.14	$61.01	$61.24	$61.24	603,019
2022-10-17	$62.33	$62.66	$60.94	$60.95	$60.95	918,871
2022-10-14	$62.62	$62.66	$61.40	$61.62	$61.62	1,513,034
2022-10-13	$61.88	$62.58	$61.45	$62.13	$62.13	1,396,118
2022-10-12	$63.25	$63.43	$62.47	$62.57	$62.57	404,119
2022-10-11	$64.73	$65.07	$62.86	$63.04	$63.04	863,446
2022-10-10	$65.89	$66.06	$64.75	$64.88	$64.88	497,807
2022-10-07	$65.82	$66.18	$65.48	$66.02	$66.02	634,956
2022-10-06	$66.12	$66.56	$65.91	$66.30	$66.30	781,854
2022-10-05	$66.27	$66.81	$65.97	$66.11	$66.11	844,428
2022-10-04	$66.02	$66.68	$65.32	$66.65	$66.65	1,108,616
2022-10-03	$64.87	$65.78	$64.57	$65.38	$65.38	1,138,095
2022-09-30	$65.59	$65.90	$64.70	$64.73	$64.73	855,387
2022-09-29	$65.74	$66.27	$65.31	$65.65	$65.65	1,645,397
2022-09-28	$65.67	$66.47	$65.45	$66.12	$66.12	1,057,682
2022-09-27	$65.73	$66.14	$65.03	$65.49	$65.49	735,845
2022-09-26	$66.16	$66.23	$64.88	$65.52	$65.52	1,133,652
2022-09-23	$66.68	$66.94	$65.54	$66.22	$66.22	701,687
2022-09-22	$66.68	$67.08	$66.48	$67.00	$67.00	723,929
2022-09-21	$67.07	$67.90	$66.82	$66.82	$66.82	1,548,679
2022-09-20	$66.80	$67.79	$66.74	$67.32	$67.32	822,676
2022-09-19	$67.07	$67.25	$66.67	$67.06	$67.06	918,496
2022-09-16	$67.29	$67.48	$66.63	$67.29	$67.29	1,298,662
2022-09-15	$67.97	$68.43	$67.48	$67.58	$67.58	538,160
2022-09-14	$68.22	$68.53	$67.75	$68.30	$68.30	1,359,788
2022-09-13	$67.54	$68.76	$67.54	$68.20	$68.20	451,984
2022-09-12	$67.81	$68.46	$67.50	$68.45	$68.45	824,129
2022-09-09	$66.44	$67.74	$66.09	$67.74	$67.74	472,098
2022-09-08	$65.94	$66.07	$65.76	$66.00	$66.00	413,070
2022-09-07	$65.51	$66.63	$65.31	$65.99	$65.99	663,487
2022-09-06	$66.41	$66.86	$65.02	$65.39	$65.39	722,548
2022-09-02	$67.68	$67.68	$66.02	$66.36	$66.36	633,343
2022-09-01	$65.98	$67.31	$65.68	$67.31	$67.31	551,337
2022-08-31	$66.66	$66.69	$65.89	$66.16	$66.16	1,400,638
2022-08-30	$66.51	$67.30	$66.22	$66.50	$66.50	356,522
2022-08-29	$66.80	$67.32	$66.44	$66.51	$66.51	612,675
2022-08-26	$67.69	$67.97	$66.98	$67.23	$67.23	387,285
2022-08-25	$67.07	$67.80	$67.00	$67.69	$67.69	256,256
2022-08-24	$67.07	$67.43	$66.80	$67.16	$67.16	197,109
2022-08-23	$66.89	$67.37	$66.69	$66.90	$66.90	363,503
2022-08-22	$67.20	$67.32	$66.62	$66.89	$66.89	498,902
2022-08-19	$68.00	$68.23	$66.93	$67.26	$67.26	456,671
2022-08-18	$68.34	$68.78	$67.87	$68.35	$68.35	514,416
2022-08-17	$67.52	$68.38	$67.52	$68.26	$68.26	368,299
2022-08-16	$67.05	$68.30	$67.05	$67.70	$67.70	481,252
2022-08-15	$66.94	$67.85	$66.78	$67.71	$67.71	716,653
2022-08-12	$66.09	$67.27	$65.98	$67.14	$67.14	448,994
2022-08-11	$66.21	$66.41	$65.20	$65.86	$65.86	969,355
2022-08-10	$64.90	$66.08	$64.57	$66.02	$66.02	740,961
2022-08-09	$64.02	$65.06	$63.24	$64.30	$64.30	679,209
2022-08-08	$64.38	$64.85	$63.99	$64.61	$64.61	924,278
2022-08-05	$64.99	$66.02	$64.20	$64.51	$64.51	591,637
2022-08-04	$64.85	$66.12	$64.60	$65.70	$65.70	671,644
2022-08-03	$64.12	$65.16	$63.90	$64.17	$64.17	543,132
2022-08-02	$64.43	$65.04	$63.68	$63.79	$63.79	331,983
2022-08-01	$65.39	$65.56	$64.36	$64.49	$64.49	506,694
2022-07-29	$65.22	$65.75	$64.34	$65.68	$65.68	515,037
2022-07-28	$64.76	$66.04	$64.76	$65.57	$65.57	301,144
2022-07-27	$64.56	$64.75	$63.61	$64.69	$64.69	563,791
2022-07-26	$64.90	$65.17	$63.88	$64.10	$64.10	514,098
2022-07-25	$64.63	$65.27	$64.07	$64.90	$64.90	503,175
2022-07-22	$65.69	$65.94	$64.66	$65.03	$65.03	290,606
2022-07-21	$65.04	$65.94	$64.73	$65.69	$65.69	493,984
2022-07-20	$63.32	$65.41	$62.95	$65.04	$65.04	699,304
2022-07-19	$63.09	$64.47	$62.74	$63.21	$63.21	671,068
2022-07-18	$63.11	$63.78	$62.24	$62.45	$62.45	810,976
2022-07-15	$62.76	$63.09	$62.36	$62.60	$62.60	1,051,613
2022-07-14	$62.14	$62.96	$61.52	$62.36	$62.36	549,082
2022-07-13	$62.28	$63.22	$61.37	$62.94	$62.94	512,617
2022-07-12	$64.05	$65.17	$62.51	$63.09	$63.09	620,657
2022-07-11	$64.83	$65.07	$64.10	$64.36	$64.36	338,505
2022-07-08	$65.51	$65.86	$65.10	$65.19	$65.19	282,203
2022-07-07	$65.73	$66.22	$65.36	$65.81	$65.81	658,741
2022-07-06	$65.02	$65.85	$64.18	$65.84	$65.84	904,838
2022-07-05	$65.68	$65.76	$63.90	$65.12	$65.12	706,799
2022-07-01	$65.38	$66.40	$64.64	$66.18	$66.18	716,189
2022-06-30	$64.66	$65.82	$63.95	$65.39	$65.39	1,284,594
2022-06-29	$66.04	$67.06	$64.81	$65.46	$65.46	609,727
2022-06-28	$67.19	$67.31	$65.77	$66.00	$66.00	677,120
2022-06-27	$66.11	$67.51	$65.02	$66.97	$66.97	607,229
2022-06-24	$65.14	$66.30	$64.54	$66.21	$66.21	1,182,123
2022-06-23	$63.80	$65.66	$63.80	$65.36	$65.36	1,003,740
2022-06-22	$62.77	$64.92	$62.17	$64.06	$64.06	1,161,936
2022-06-21	$64.91	$65.39	$62.54	$62.89	$62.89	1,765,306
2022-06-17	$63.17	$64.83	$63.11	$64.69	$64.69	1,114,079
2022-06-16	$63.29	$63.54	$61.57	$63.06	$63.06	855,267
2022-06-15	$64.92	$65.00	$63.42	$64.54	$64.54	579,383
2022-06-14	$64.94	$65.43	$63.38	$64.42	$64.42	745,980
2022-06-13	$65.44	$66.00	$64.35	$64.37	$64.37	1,505,061
2022-06-10	$66.24	$67.06	$65.82	$66.51	$66.51	625,045
2022-06-09	$67.28	$67.98	$66.96	$67.25	$67.25	553,711
2022-06-08	$69.00	$69.08	$67.50	$67.60	$67.60	805,494
2022-06-07	$68.59	$69.34	$68.03	$69.29	$69.29	1,030,778
2022-06-06	$69.12	$69.84	$68.85	$69.04	$69.04	552,257
2022-06-03	$68.20	$70.12	$68.02	$69.56	$69.56	1,201,064
2022-06-02	$67.61	$69.73	$67.29	$68.85	$68.85	954,180
2022-06-01	$68.54	$68.54	$66.85	$67.51	$67.51	1,053,420
2022-05-31	$68.22	$68.65	$67.17	$67.91	$67.91	4,434,268
2022-05-27	$69.24	$70.18	$68.65	$68.68	$68.68	1,075,908
2022-05-26	$69.50	$69.78	$68.79	$68.81	$68.81	873,576
2022-05-25	$70.00	$70.80	$68.90	$69.35	$69.35	1,892,971
2022-05-24	$70.84	$71.32	$69.70	$69.95	$69.95	1,355,195
2022-05-23	$72.25	$72.26	$70.70	$71.11	$71.11	871,876
2022-05-20	$72.11	$72.74	$71.30	$71.96	$71.96	1,617,540
2022-05-19	$70.75	$71.93	$70.51	$71.81	$71.81	1,571,576
2022-05-18	$71.87	$72.07	$70.07	$70.60	$70.60	1,538,737
2022-05-17	$70.63	$72.03	$69.76	$71.89	$71.89	3,032,173
2022-05-16	$69.05	$70.00	$68.87	$69.91	$69.91	1,411,950
2022-05-13	$69.28	$69.97	$68.69	$69.34	$69.34	1,351,407
2022-05-12	$68.83	$70.45	$68.70	$69.41	$69.41	2,804,397
2022-05-11	$69.00	$70.09	$68.25	$69.34	$69.34	3,652,987
2022-05-10	$70.87	$70.99	$69.17	$69.54	$69.54	1,945,679
2022-05-09	$69.33	$71.54	$69.23	$70.08	$70.08	2,893,433
2022-05-06	$70.62	$72.23	$69.64	$70.91	$70.91	5,156,417
2022-05-05	$72.93	$73.75	$70.54	$71.81	$71.81	6,236,627
2022-05-04	$63.17	$79.78	$62.22	$72.84	$72.84	10,305,543
2022-05-03	$63.79	$64.56	$63.42	$63.63	$63.63	1,074,078
2022-05-02	$65.43	$65.55	$63.40	$63.83	$63.83	1,329,187
2022-04-29	$65.93	$66.60	$65.16	$65.79	$65.79	1,700,435
2022-04-28	$65.29	$66.63	$64.70	$66.23	$66.23	832,262
2022-04-27	$64.92	$65.99	$64.69	$64.71	$64.71	993,277
2022-04-26	$66.70	$67.48	$64.95	$65.18	$65.18	1,479,850
2022-04-25	$65.64	$67.57	$65.13	$67.46	$67.46	1,141,179
2022-04-22	$67.17	$67.21	$65.71	$65.78	$65.78	916,345
2022-04-21	$69.49	$69.84	$66.97	$67.26	$67.26	953,636
2022-04-20	$68.32	$69.85	$67.81	$69.06	$69.06	1,241,236
2022-04-19	$66.87	$68.52	$66.59	$68.09	$68.09	869,858
2022-04-18	$67.52	$68.10	$66.39	$66.48	$66.48	1,001,831
2022-04-14	$67.72	$68.46	$67.12	$67.71	$67.71	1,141,411
2022-04-13	$65.84	$67.46	$65.59	$67.24	$67.24	1,190,091
2022-04-12	$67.16	$68.07	$66.20	$66.27	$66.27	1,298,572
2022-04-11	$67.83	$68.41	$66.83	$67.10	$67.10	1,146,194
2022-04-08	$68.00	$68.55	$67.44	$68.02	$68.02	1,603,751
2022-04-07	$66.79	$68.35	$66.25	$68.20	$68.20	2,218,640
2022-04-06	$65.68	$68.39	$65.56	$67.14	$67.14	3,354,935
2022-04-05	$59.02	$67.14	$58.49	$66.27	$66.27	6,973,236
2022-04-04	$58.07	$59.53	$57.98	$59.27	$59.27	1,456,706
2022-04-01	$58.24	$58.48	$57.26	$57.78	$57.78	838,603
2022-03-31	$58.35	$59.48	$57.98	$57.99	$57.99	958,491
2022-03-30	$58.86	$59.44	$57.88	$58.27	$58.27	1,558,935
2022-03-29	$58.61	$59.68	$58.26	$59.38	$59.38	1,009,540
2022-03-28	$58.91	$59.62	$57.08	$57.95	$57.95	980,463
2022-03-25	$58.96	$59.42	$58.06	$59.08	$59.08	900,502
2022-03-24	$59.45	$59.55	$58.29	$58.59	$58.59	1,130,529
2022-03-23	$60.44	$60.75	$59.00	$59.35	$59.35	1,398,666
2022-03-22	$60.38	$61.83	$59.84	$61.10	$61.10	784,660
2022-03-21	$60.10	$60.69	$59.82	$60.22	$60.22	896,206
2022-03-18	$58.65	$60.63	$58.65	$60.58	$60.58	2,696,178
2022-03-17	$58.92	$59.85	$58.85	$59.14	$59.14	1,243,878
2022-03-16	$57.18	$59.28	$57.18	$59.26	$59.26	1,689,304
2022-03-15	$57.45	$57.97	$56.29	$56.59	$56.59	2,244,319
2022-03-14	$56.82	$58.08	$56.69	$57.08	$57.08	1,477,177
2022-03-11	$57.64	$57.85	$56.08	$56.60	$56.60	1,484,080
2022-03-10	$57.42	$57.69	$56.04	$57.18	$57.18	1,672,803
2022-03-09	$58.45	$59.05	$57.78	$58.37	$58.37	1,372,913
2022-03-08	$57.87	$58.66	$56.49	$57.39	$57.39	1,735,052
2022-03-07	$60.75	$61.17	$58.27	$58.44	$58.44	1,723,368
2022-03-04	$59.35	$61.25	$59.30	$60.72	$60.72	1,837,592
2022-03-03	$59.98	$60.44	$58.91	$59.95	$59.95	1,657,326
2022-03-02	$57.98	$59.69	$57.20	$59.37	$59.37	1,878,824
2022-03-01	$56.30	$58.03	$56.19	$57.65	$57.65	1,531,725
2022-02-28	$56.20	$57.08	$54.83	$56.19	$56.19	1,949,329
2022-02-25	$54.98	$56.85	$54.75	$56.45	$56.45	1,550,138
2022-02-24	$52.23	$55.87	$52.00	$55.38	$55.38	2,079,244
2022-02-23	$54.98	$55.42	$52.91	$53.12	$53.12	2,746,516
2022-02-22	$55.35	$55.55	$54.00	$54.25	$54.25	1,722,379
2022-02-18	$57.46	$57.75	$55.77	$55.86	$55.86	2,216,414
2022-02-17	$59.11	$59.77	$57.39	$57.81	$57.81	2,110,773
2022-02-16	$62.69	$63.45	$59.95	$60.44	$60.44	2,216,008
2022-02-15	$68.00	$68.30	$62.51	$63.44	$63.44	2,151,135
2022-02-14	$66.56	$67.12	$64.55	$65.53	$65.53	2,219,565
2022-02-11	$69.03	$69.64	$66.36	$66.60	$66.60	1,300,353
2022-02-10	$70.23	$70.75	$68.45	$69.02	$69.02	802,056
2022-02-09	$69.35	$71.29	$68.93	$71.21	$71.21	1,184,348
2022-02-08	$70.22	$70.29	$68.52	$68.85	$68.85	978,006
2022-02-07	$72.22	$73.42	$71.64	$71.68	$71.68	354,506
2022-02-04	$71.65	$72.89	$70.93	$72.27	$72.27	470,746
2022-02-03	$72.35	$72.96	$71.73	$71.95	$71.95	345,762
2022-02-02	$74.29	$74.41	$73.21	$73.47	$73.47	480,960
2022-02-01	$74.92	$75.00	$72.77	$74.21	$74.21	662,470
2022-01-31	$72.70	$74.82	$72.02	$74.60	$74.60	716,431
2022-01-28	$70.35	$72.72	$69.14	$72.70	$72.70	672,666
2022-01-27	$71.49	$72.82	$69.33	$70.07	$70.07	643,172
2022-01-26	$71.31	$73.24	$70.69	$71.24	$71.24	869,176
2022-01-25	$72.94	$73.38	$70.66	$70.74	$70.74	886,307
2022-01-24	$72.21	$74.29	$71.87	$74.12	$74.12	754,753
2022-01-21	$73.18	$74.46	$72.96	$73.30	$73.30	429,587
2022-01-20	$74.36	$75.42	$73.31	$73.38	$73.38	328,280
2022-01-19	$74.40	$75.63	$73.67	$73.91	$73.91	678,769
2022-01-18	$73.88	$75.42	$73.30	$74.57	$74.57	640,428
2022-01-14	$75.65	$75.79	$73.63	$74.80	$74.80	731,249
2022-01-13	$79.39	$79.70	$76.04	$76.20	$76.20	644,781
2022-01-12	$80.02	$80.65	$79.23	$79.50	$79.50	447,182
2022-01-11	$78.87	$79.98	$78.17	$79.55	$79.55	404,679
2022-01-10	$78.41	$79.21	$77.58	$78.99	$78.99	591,137
2022-01-07	$79.53	$79.90	$78.59	$79.14	$79.14	631,083
2022-01-06	$79.20	$80.97	$78.73	$79.45	$79.45	643,545
2022-01-05	$81.22	$82.03	$79.68	$79.73	$79.73	456,781
2022-01-04	$81.52	$82.01	$80.05	$81.33	$81.33	666,277
2022-01-03	$82.89	$82.89	$80.79	$81.51	$81.51	705,382
2021-12-31	$83.00	$83.91	$82.40	$82.89	$82.89	762,764
2021-12-30	$82.44	$84.27	$82.11	$83.01	$83.01	574,217
2021-12-29	$83.18	$83.47	$81.90	$82.37	$82.37	367,457
2021-12-28	$82.41	$83.45	$81.49	$83.14	$83.14	438,464
2021-12-27	$81.51	$82.21	$80.69	$82.03	$82.03	399,420
2021-12-23	$82.09	$82.37	$80.92	$81.68	$81.68	604,369
2021-12-22	$81.78	$82.79	$81.43	$82.19	$82.19	401,610
2021-12-21	$82.37	$82.92	$81.20	$81.81	$81.81	1,023,923
2021-12-20	$81.71	$82.39	$80.56	$82.17	$82.17	865,100
2021-12-17	$81.03	$83.39	$80.32	$82.71	$82.71	2,332,330
2021-12-16	$79.32	$82.15	$78.79	$81.20	$81.20	1,741,722
2021-12-15	$76.21	$79.59	$76.21	$79.42	$79.42	1,525,633
2021-12-14	$76.49	$76.73	$74.87	$76.50	$76.50	1,295,705
2021-12-13	$73.61	$77.79	$73.50	$77.05	$77.05	985,900
2021-12-10	$73.98	$74.76	$73.40	$73.75	$73.75	612,591
2021-12-09	$75.78	$75.78	$73.30	$73.68	$73.68	845,850
2021-12-08	$75.84	$76.41	$75.26	$75.71	$75.71	526,385
2021-12-07	$75.66	$76.73	$75.03	$75.38	$75.38	757,737
2021-12-06	$73.77	$75.56	$72.84	$74.98	$74.98	1,062,730
2021-12-03	$74.55	$74.55	$72.80	$73.62	$73.62	985,298
2021-12-02	$72.10	$74.63	$72.10	$74.18	$74.18	984,347
2021-12-01	$71.63	$73.66	$71.15	$72.07	$72.07	983,659
2021-11-30	$72.95	$73.51	$71.07	$71.47	$71.47	2,484,771
2021-11-29	$72.47	$73.76	$71.65	$73.14	$73.14	692,536
2021-11-26	$71.08	$73.01	$71.08	$71.94	$71.94	507,635
2021-11-24	$72.83	$73.68	$72.67	$72.95	$72.95	392,103
2021-11-23	$73.09	$73.47	$72.15	$73.06	$73.06	639,560
2021-11-22	$74.75	$75.30	$73.19	$73.48	$73.48	813,743
2021-11-19	$72.27	$74.95	$72.27	$74.69	$74.69	862,693
2021-11-18	$73.80	$74.30	$71.13	$71.88	$71.88	612,181
2021-11-17	$75.75	$75.75	$73.74	$74.31	$74.31	776,410
2021-11-16	$77.05	$78.63	$75.68	$75.83	$75.83	1,275,124
2021-11-15	$77.88	$78.64	$76.77	$76.87	$76.87	733,207
2021-11-12	$78.72	$78.72	$77.74	$77.93	$77.93	821,513
2021-11-11	$79.29	$80.33	$77.28	$78.08	$78.08	2,962,998
2021-11-10	$77.16	$79.13	$77.16	$79.09	$79.09	1,344,857
2021-11-09	$75.04	$77.70	$74.24	$77.61	$77.61	1,362,763
2021-11-08	$73.33	$75.25	$73.02	$74.83	$74.83	1,530,233
2021-11-05	$70.65	$70.93	$69.66	$70.29	$70.29	508,586
2021-11-04	$68.61	$70.17	$68.61	$70.03	$70.03	613,366
2021-11-03	$70.65	$70.85	$68.63	$68.76	$68.76	697,758
2021-11-02	$70.91	$71.30	$69.65	$69.91	$69.91	583,684
2021-11-01	$70.19	$71.87	$70.19	$70.91	$70.91	512,915
2021-10-29	$70.87	$71.70	$69.74	$70.11	$70.11	699,415
2021-10-28	$71.42	$71.54	$70.60	$70.99	$70.99	647,812
2021-10-27	$73.07	$73.38	$71.18	$71.18	$71.18	516,408
2021-10-26	$73.59	$74.02	$73.08	$73.09	$73.09	675,608
2021-10-25	$73.30	$73.42	$72.84	$73.17	$73.17	640,966
2021-10-22	$72.27	$73.33	$72.20	$73.22	$73.22	623,578
2021-10-21	$71.41	$72.42	$71.02	$72.39	$72.39	798,913
2021-10-20	$71.71	$72.12	$70.85	$70.92	$70.92	634,636
2021-10-19	$72.41	$72.55	$71.60	$71.90	$71.90	1,303,847
2021-10-18	$70.67	$71.92	$70.44	$71.90	$71.90	471,475
2021-10-15	$71.53	$71.90	$70.55	$71.08	$71.08	557,390
2021-10-14	$70.00	$71.46	$69.98	$71.36	$71.36	870,267
2021-10-13	$69.53	$69.88	$69.07	$69.63	$69.63	484,452
2021-10-12	$69.87	$70.14	$68.90	$69.15	$69.15	568,775
2021-10-11	$70.86	$71.25	$69.75	$69.84	$69.84	319,713
2021-10-08	$71.89	$72.12	$71.01	$71.02	$71.02	493,737
2021-10-07	$70.69	$72.00	$70.68	$71.80	$71.80	690,286
2021-10-06	$70.33	$70.76	$69.40	$70.38	$70.38	1,248,869
2021-10-05	$71.12	$71.44	$70.52	$70.86	$70.86	465,544
2021-10-04	$72.13	$72.50	$70.94	$71.08	$71.08	529,825
2021-10-01	$71.92	$72.68	$71.41	$72.12	$72.12	956,650
2021-09-30	$72.66	$73.52	$71.97	$72.00	$72.00	1,230,630
2021-09-29	$69.98	$72.11	$69.76	$71.22	$71.22	1,017,171
2021-09-28	$69.80	$69.87	$68.60	$68.61	$68.61	563,518
2021-09-27	$70.14	$70.59	$69.64	$70.01	$70.01	544,755
2021-09-24	$70.61	$71.16	$70.37	$70.58	$70.58	518,843
2021-09-23	$70.94	$71.48	$70.63	$70.83	$70.83	689,191
2021-09-22	$70.98	$71.59	$70.74	$70.77	$70.77	723,273
2021-09-21	$71.86	$72.19	$70.61	$70.81	$70.81	712,717
2021-09-20	$71.65	$72.15	$70.69	$71.79	$71.79	710,671
2021-09-17	$73.42	$73.59	$71.63	$72.16	$72.16	2,075,980
2021-09-16	$74.23	$74.74	$73.67	$73.79	$73.79	423,009
2021-09-15	$74.13	$74.62	$73.79	$74.45	$74.45	648,633
2021-09-14	$75.00	$75.00	$73.61	$74.00	$74.00	721,027
2021-09-13	$74.41	$74.96	$73.83	$74.80	$74.80	497,804
2021-09-10	$75.30	$75.51	$74.13	$74.21	$74.21	434,302
2021-09-09	$76.24	$76.47	$75.19	$75.22	$75.22	752,501
2021-09-08	$74.90	$76.36	$74.69	$76.24	$76.24	570,902
2021-09-07	$75.68	$75.72	$74.36	$74.89	$74.89	460,014
2021-09-03	$76.43	$76.97	$75.79	$75.89	$75.89	509,158
2021-09-02	$76.32	$76.74	$75.70	$76.20	$76.20	633,750
2021-09-01	$76.00	$76.83	$75.66	$76.15	$76.15	678,771
2021-08-31	$74.80	$76.04	$74.19	$75.67	$75.67	913,548
2021-08-30	$75.15	$75.51	$74.44	$74.64	$74.64	386,143
2021-08-27	$75.01	$76.01	$74.46	$75.33	$75.33	595,335
2021-08-26	$76.13	$76.30	$74.67	$74.88	$74.88	583,398
2021-08-25	$76.39	$76.54	$75.99	$76.34	$76.34	339,098
2021-08-24	$76.94	$76.95	$76.11	$76.23	$76.23	431,970
2021-08-23	$76.19	$77.03	$76.11	$76.96	$76.96	537,542
2021-08-20	$75.13	$76.15	$74.88	$76.03	$76.03	691,012
2021-08-19	$75.04	$75.76	$75.04	$75.15	$75.15	476,556
2021-08-18	$76.36	$76.73	$75.47	$75.48	$75.48	526,098
2021-08-17	$76.39	$76.39	$75.75	$76.24	$76.24	587,518
2021-08-16	$76.81	$77.37	$76.36	$76.47	$76.47	426,416
2021-08-13	$77.05	$77.23	$76.27	$76.90	$76.90	424,912
2021-08-12	$77.45	$77.99	$76.84	$76.87	$76.87	400,757
2021-08-11	$76.86	$77.82	$76.38	$77.69	$77.69	634,941
2021-08-10	$77.77	$77.88	$76.02	$76.39	$76.39	603,747
2021-08-09	$78.32	$78.32	$77.26	$77.72	$77.72	575,028
2021-08-06	$80.91	$81.14	$77.87	$78.44	$78.44	777,277
2021-08-05	$82.32	$83.84	$80.25	$80.91	$80.91	844,960
2021-08-04	$82.40	$83.37	$82.30	$82.72	$82.72	598,391
2021-08-03	$82.66	$82.92	$81.66	$82.40	$82.40	538,293
2021-08-02	$83.09	$83.60	$82.55	$82.63	$82.63	594,507
2021-07-30	$82.20	$83.16	$81.92	$82.81	$82.81	534,303
2021-07-29	$81.26	$82.49	$80.94	$82.08	$82.08	442,083
2021-07-28	$80.97	$81.55	$80.78	$81.10	$81.10	380,314
2021-07-27	$80.68	$81.32	$80.34	$81.27	$81.27	608,409
2021-07-26	$79.89	$80.43	$79.50	$80.42	$80.42	509,911
2021-07-23	$79.56	$80.38	$79.30	$80.00	$80.00	553,910
2021-07-22	$79.59	$79.75	$78.92	$79.24	$79.24	658,253
2021-07-21	$79.51	$79.93	$78.99	$79.34	$79.34	504,269
2021-07-20	$78.61	$80.12	$78.01	$79.51	$79.51	839,149
2021-07-19	$78.58	$79.00	$78.09	$78.44	$78.44	562,380
2021-07-16	$79.00	$79.89	$78.39	$79.10	$79.10	834,033
2021-07-15	$78.34	$78.78	$77.82	$78.64	$78.64	368,774
2021-07-14	$79.21	$79.68	$78.37	$78.47	$78.47	385,331
2021-07-13	$80.20	$80.34	$78.88	$78.98	$78.98	811,485
2021-07-12	$80.99	$81.20	$80.08	$80.28	$80.28	474,636
2021-07-09	$79.40	$81.02	$79.40	$80.94	$80.94	651,512
2021-07-08	$80.65	$81.16	$79.21	$79.47	$79.47	820,851
2021-07-07	$81.05	$82.02	$80.58	$81.71	$81.71	1,281,164
2021-07-06	$79.65	$81.04	$79.47	$80.89	$80.89	1,249,994
2021-07-02	$78.94	$79.58	$78.85	$79.31	$79.31	539,596
2021-07-01	$77.70	$79.53	$77.55	$78.76	$78.76	1,066,507
2021-06-30	$78.02	$78.12	$77.50	$77.98	$77.98	1,107,852
2021-06-29	$77.36	$78.26	$77.36	$78.14	$78.14	566,538
2021-06-28	$78.45	$78.63	$76.73	$77.44	$77.44	750,385
2021-06-25	$77.07	$78.60	$76.80	$78.27	$78.27	4,231,323
2021-06-24	$76.83	$77.51	$76.80	$77.07	$77.07	1,006,781
2021-06-23	$76.46	$77.16	$76.05	$76.66	$76.66	1,214,308
2021-06-22	$75.56	$76.59	$75.18	$76.51	$76.51	869,094
2021-06-21	$74.55	$75.56	$73.89	$75.52	$75.52	887,706
2021-06-18	$74.15	$74.59	$73.62	$74.32	$74.32	1,417,669
2021-06-17	$74.35	$74.45	$73.72	$74.26	$74.26	684,564
2021-06-16	$74.07	$74.55	$73.27	$74.33	$74.33	1,191,720
2021-06-15	$74.33	$74.49	$73.80	$74.10	$74.10	913,342
2021-06-14	$74.37	$74.37	$73.67	$74.16	$74.16	874,802
2021-06-11	$74.37	$74.46	$73.80	$74.32	$74.32	893,274
2021-06-10	$73.20	$74.59	$72.78	$74.56	$74.56	846,176
2021-06-09	$72.43	$73.40	$72.23	$73.26	$73.26	699,965
2021-06-08	$72.46	$72.75	$71.94	$72.24	$72.24	942,427
2021-06-07	$72.97	$73.06	$71.30	$72.40	$72.40	1,572,499
2021-06-04	$73.34	$73.78	$72.62	$73.24	$73.24	871,779
2021-06-03	$72.96	$73.30	$72.06	$73.14	$73.14	966,813
2021-06-02	$71.24	$71.93	$71.11	$71.69	$71.69	709,031
2021-06-01	$73.33	$73.39	$71.19	$71.25	$71.25	1,229,020
2021-05-28	$74.38	$74.98	$73.24	$73.39	$73.39	1,586,275
2021-05-27	$72.20	$73.80	$71.63	$73.76	$73.76	3,010,863
2021-05-26	$72.64	$73.20	$71.76	$72.04	$72.04	1,100,972
2021-05-25	$73.40	$73.54	$72.75	$72.99	$72.99	1,366,824
2021-05-24	$73.11	$73.53	$72.94	$73.17	$73.17	1,296,777
2021-05-21	$72.70	$73.33	$72.08	$72.91	$72.91	1,114,929
2021-05-20	$71.20	$72.61	$71.20	$72.30	$72.30	942,787
2021-05-19	$71.11	$71.23	$70.37	$71.00	$71.00	713,501
2021-05-18	$71.33	$72.29	$70.94	$71.84	$71.84	1,073,337
2021-05-17	$72.41	$72.41	$71.22	$71.51	$71.51	969,512
2021-05-14	$73.42	$73.42	$72.21	$72.45	$72.45	903,699
2021-05-13	$73.84	$74.41	$72.33	$72.77	$72.77	746,331
2021-05-12	$73.09	$74.37	$72.46	$73.53	$73.53	1,331,424
2021-05-11	$73.86	$75.62	$73.36	$73.77	$73.77	1,410,738
2021-05-10	$75.68	$76.77	$74.79	$75.02	$75.02	1,061,567
2021-05-07	$74.54	$76.27	$74.31	$75.15	$75.15	1,581,286
2021-05-06	$70.86	$74.73	$70.00	$74.10	$74.10	1,592,670
2021-05-05	$73.23	$73.64	$71.26	$71.29	$71.29	1,331,500
2021-05-04	$72.86	$73.52	$72.42	$73.14	$73.14	1,248,209
2021-05-03	$72.52	$73.85	$72.52	$73.28	$73.28	723,444
2021-04-30	$72.73	$72.82	$72.28	$72.42	$72.42	744,519
2021-04-29	$72.79	$73.25	$72.24	$72.98	$72.98	479,142
2021-04-28	$72.85	$73.25	$72.50	$72.65	$72.65	553,465
2021-04-27	$73.65	$73.65	$72.30	$72.79	$72.79	818,115
2021-04-26	$73.82	$74.20	$73.35	$73.43	$73.43	546,424
2021-04-23	$74.06	$74.21	$73.65	$73.79	$73.79	874,313
2021-04-22	$73.49	$74.66	$73.26	$74.03	$74.03	1,169,272
2021-04-21	$74.32	$74.72	$73.19	$73.40	$73.40	951,667
2021-04-20	$73.04	$74.52	$73.04	$74.13	$74.13	1,139,681
2021-04-19	$74.07	$74.50	$72.70	$73.11	$73.11	745,601
2021-04-16	$74.23	$74.35	$73.58	$73.88	$73.88	827,688
2021-04-15	$73.80	$75.08	$73.42	$73.89	$73.89	1,596,420
2021-04-14	$74.36	$74.65	$73.10	$73.46	$73.46	888,184
2021-04-13	$74.01	$74.64	$73.91	$74.29	$74.29	666,674
2021-04-12	$74.22	$74.75	$74.10	$74.26	$74.26	650,614
2021-04-09	$75.04	$75.18	$74.59	$74.88	$74.88	730,602
2021-04-08	$75.00	$75.36	$74.33	$75.00	$75.00	1,303,951
2021-04-07	$74.61	$75.49	$74.10	$74.30	$74.30	589,146
2021-04-06	$74.20	$75.02	$73.65	$74.60	$74.60	855,247
2021-04-05	$75.46	$75.46	$74.50	$74.63	$74.63	783,493
2021-04-01	$74.79	$75.50	$74.14	$74.71	$74.71	1,046,959
2021-03-31	$73.24	$74.95	$72.86	$73.99	$73.99	1,357,477
2021-03-30	$73.82	$73.82	$72.47	$72.84	$72.84	862,907
2021-03-29	$74.85	$74.85	$73.84	$74.00	$74.00	536,490
2021-03-26	$74.17	$74.98	$73.95	$74.84	$74.84	544,354
2021-03-25	$73.22	$74.54	$72.79	$74.10	$74.10	723,266
2021-03-24	$74.76	$75.14	$73.34	$73.50	$73.50	722,255
2021-03-23	$75.01	$75.87	$74.87	$74.96	$74.96	1,096,298
2021-03-22	$73.20	$75.11	$73.18	$74.78	$74.78	1,103,470
2021-03-19	$73.94	$74.25	$73.33	$73.47	$73.47	1,204,538
2021-03-18	$75.27	$75.27	$73.52	$73.54	$73.54	1,254,759
2021-03-17	$77.46	$78.00	$76.10	$76.26	$76.26	801,421
2021-03-16	$77.80	$78.37	$77.52	$77.99	$77.99	544,345
2021-03-15	$77.20	$77.85	$76.91	$77.72	$77.72	517,489
2021-03-12	$77.29	$77.48	$76.85	$77.21	$77.21	769,446
2021-03-11	$76.78	$77.92	$76.66	$77.63	$77.63	870,279
2021-03-10	$75.77	$76.43	$75.21	$76.00	$76.00	1,080,032
2021-03-09	$73.90	$76.40	$73.89	$75.20	$75.20	993,055
2021-03-08	$72.88	$74.27	$72.59	$73.10	$73.10	1,084,536
2021-03-05	$72.55	$73.04	$70.17	$72.75	$72.75	1,598,855
2021-03-04	$74.33	$74.74	$71.42	$72.05	$72.05	1,510,302
2021-03-03	$75.89	$76.10	$74.49	$74.49	$74.49	1,054,752
2021-03-02	$77.80	$78.49	$75.78	$76.00	$76.00	951,809
2021-03-01	$77.51	$78.71	$77.36	$77.53	$77.53	664,548
2021-02-26	$77.76	$78.59	$76.54	$76.69	$76.69	1,401,211
2021-02-25	$77.85	$78.71	$77.15	$77.68	$77.68	896,886
2021-02-24	$76.86	$78.65	$76.36	$78.36	$78.36	946,217
2021-02-23	$78.00	$78.00	$76.36	$77.24	$77.24	1,343,575
2021-02-22	$81.04	$81.30	$78.16	$78.24	$78.24	823,014
2021-02-19	$83.84	$84.57	$81.49	$81.73	$81.73	897,191
2021-02-18	$80.00	$83.55	$79.18	$83.24	$83.24	1,123,954
2021-02-17	$81.72	$82.33	$80.04	$80.29	$80.29	1,744,381
2021-02-16	$86.82	$87.29	$80.78	$82.13	$82.13	1,894,441
2021-02-12	$87.19	$87.78	$86.51	$87.40	$87.40	500,679
2021-02-11	$87.00	$87.25	$86.15	$86.98	$86.98	416,379
2021-02-10	$86.11	$87.06	$85.38	$86.84	$86.84	712,100
2021-02-09	$86.57	$86.95	$85.94	$86.07	$86.07	426,475
2021-02-08	$86.03	$87.03	$85.87	$86.73	$86.73	686,756
2021-02-05	$86.21	$87.29	$85.42	$85.80	$85.80	599,409
2021-02-04	$87.00	$87.30	$85.37	$85.91	$85.91	479,004
2021-02-03	$86.35	$87.35	$86.16	$86.77	$86.77	1,295,567
2021-02-02	$84.51	$86.55	$84.04	$86.42	$86.42	864,629
2021-02-01	$82.28	$84.08	$82.28	$83.82	$83.82	956,434
2021-01-29	$81.01	$82.20	$80.44	$81.69	$81.69	1,175,522
2021-01-28	$80.66	$82.20	$79.97	$81.61	$81.61	801,623
2021-01-27	$80.00	$81.20	$77.82	$80.17	$80.17	840,036
2021-01-26	$81.82	$81.82	$80.46	$80.69	$80.69	639,203
2021-01-25	$82.51	$82.51	$80.93	$81.53	$81.53	690,979
2021-01-22	$84.00	$84.00	$82.27	$82.30	$82.30	467,603
2021-01-21	$84.81	$85.56	$83.90	$84.02	$84.02	728,744
2021-01-20	$86.11	$86.65	$84.38	$84.41	$84.41	1,404,486
2021-01-19	$85.00	$86.09	$84.70	$85.79	$85.79	814,883
2021-01-15	$84.56	$85.46	$84.21	$84.73	$84.73	669,504
2021-01-14	$84.58	$85.38	$84.47	$84.68	$84.68	1,053,640
2021-01-13	$85.75	$85.97	$84.37	$84.39	$84.39	645,919
2021-01-12	$86.69	$87.16	$85.11	$85.50	$85.50	492,510
2021-01-11	$87.43	$87.56	$86.51	$86.69	$86.69	362,570
2021-01-08	$87.86	$88.81	$87.01	$87.92	$87.92	693,284
2021-01-07	$87.88	$88.32	$87.38	$87.62	$87.62	1,066,146
2021-01-06	$87.01	$87.84	$86.47	$87.58	$87.58	1,281,014
2021-01-05	$88.59	$88.83	$87.10	$87.84	$87.84	968,923
2021-01-04	$88.93	$89.05	$87.36	$88.35	$88.35	1,601,879
2020-12-31	$88.46	$88.63	$87.91	$88.35	$88.35	689,627
2020-12-30	$88.31	$88.71	$87.28	$88.25	$88.25	677,510
2020-12-29	$88.92	$89.11	$87.38	$87.66	$87.66	1,040,704
2020-12-28	$88.33	$88.61	$87.62	$88.25	$88.25	651,287
2020-12-24	$88.01	$88.60	$87.59	$87.96	$87.96	285,361
2020-12-23	$88.95	$89.13	$87.94	$87.95	$87.95	612,944
2020-12-22	$90.17	$90.42	$88.70	$88.77	$88.77	1,811,784
2020-12-21	$90.23	$90.71	$88.74	$90.17	$90.17	1,696,490
2020-12-18	$90.89	$91.60	$90.07	$90.81	$90.81	1,503,493
2020-12-17	$90.22	$91.60	$90.17	$90.47	$90.47	649,184
2020-12-16	$89.13	$89.99	$88.73	$89.95	$89.95	687,859
2020-12-15	$88.17	$89.11	$87.85	$88.64	$88.64	759,013
2020-12-14	$88.78	$89.30	$87.85	$87.93	$87.93	1,730,010
2020-12-11	$86.75	$88.03	$86.75	$87.83	$87.83	1,130,310
2020-12-10	$87.28	$87.76	$86.52	$87.08	$87.08	811,102
2020-12-09	$88.41	$88.63	$86.89	$87.41	$87.41	875,629
2020-12-08	$88.47	$88.93	$87.95	$88.10	$88.10	1,534,114
2020-12-07	$88.67	$89.09	$87.56	$88.09	$88.09	1,532,628
2020-12-04	$90.57	$90.99	$88.37	$88.86	$88.86	1,989,994
2020-12-03	$89.14	$90.60	$89.00	$89.34	$89.34	2,314,478
2020-12-02	$91.41	$91.43	$89.29	$89.46	$89.46	1,049,932
2020-12-01	$92.29	$92.79	$90.66	$91.60	$91.60	808,423
2020-11-30	$90.90	$92.18	$90.38	$91.62	$91.62	1,477,525
2020-11-27	$91.56	$91.56	$90.17	$90.53	$90.53	307,346
2020-11-25	$91.56	$91.56	$90.57	$91.06	$91.06	594,638
2020-11-24	$90.98	$92.09	$90.16	$91.09	$91.09	627,226
2020-11-23	$92.54	$93.34	$90.61	$91.07	$91.07	976,148
2020-11-20	$94.22	$94.25	$92.47	$92.80	$92.80	638,273
2020-11-19	$93.43	$94.67	$92.54	$93.88	$93.88	725,185
2020-11-18	$94.56	$95.05	$93.86	$94.04	$94.04	611,835
2020-11-17	$95.26	$95.74	$94.78	$94.79	$94.79	873,448
2020-11-16	$94.63	$95.76	$93.67	$95.02	$95.02	493,873
2020-11-13	$93.53	$94.71	$93.25	$94.52	$94.52	479,709
2020-11-12	$93.61	$94.84	$92.84	$93.31	$93.31	739,872
2020-11-11	$92.00	$93.98	$91.06	$93.84	$93.84	749,424
2020-11-10	$87.64	$91.84	$87.64	$91.64	$91.64	1,127,780
2020-11-09	$95.39	$95.39	$86.04	$86.77	$86.77	1,615,054
2020-11-06	$94.69	$95.26	$93.74	$94.39	$94.39	612,726
2020-11-05	$96.82	$97.19	$94.24	$94.55	$94.55	564,314
2020-11-04	$93.13	$96.19	$93.13	$95.48	$95.48	708,871
2020-11-03	$89.74	$92.34	$89.61	$91.43	$91.43	938,081
2020-11-02	$88.41	$89.37	$87.95	$88.94	$88.94	890,502
2020-10-30	$86.97	$88.27	$86.38	$87.95	$87.95	641,872
2020-10-29	$88.30	$89.37	$87.26	$87.39	$87.39	563,688
2020-10-28	$88.69	$89.13	$87.33	$87.94	$87.94	587,749
2020-10-27	$90.92	$91.66	$89.59	$90.02	$90.02	483,696
2020-10-26	$92.63	$92.67	$89.35	$90.33	$90.33	592,348
2020-10-23	$93.32	$93.35	$92.46	$93.31	$93.31	778,858
2020-10-22	$94.75	$95.00	$92.54	$93.34	$93.34	729,891
2020-10-21	$94.94	$95.66	$94.18	$94.49	$94.49	844,960
2020-10-20	$95.42	$96.05	$94.18	$94.55	$94.55	885,527
2020-10-19	$95.31	$95.90	$94.75	$94.97	$94.97	736,558
2020-10-16	$95.05	$95.63	$94.35	$95.24	$95.24	546,103
2020-10-15	$92.74	$95.06	$92.29	$94.95	$94.95	710,171
2020-10-14	$92.28	$93.72	$92.24	$93.50	$93.50	826,677
2020-10-13	$91.46	$93.05	$91.21	$92.05	$92.05	444,056
2020-10-12	$91.64	$91.95	$90.85	$91.78	$91.78	444,663
2020-10-09	$89.43	$90.54	$89.05	$90.49	$90.49	294,861
2020-10-08	$90.38	$90.47	$89.27	$89.36	$89.36	505,639
2020-10-07	$89.90	$90.67	$89.27	$89.92	$89.92	636,872
2020-10-06	$88.67	$90.26	$88.67	$89.03	$89.03	577,435
2020-10-05	$88.22	$88.80	$87.60	$88.67	$88.67	891,733
2020-10-02	$87.40	$88.76	$87.06	$87.64	$87.64	493,990
2020-10-01	$87.75	$89.22	$87.75	$88.79	$88.79	542,530
2020-09-30	$87.17	$87.75	$86.62	$87.05	$87.05	676,046
2020-09-29	$86.92	$87.46	$86.57	$86.96	$86.96	452,176
2020-09-28	$86.05	$86.96	$85.55	$85.80	$85.80	571,088
2020-09-25	$83.93	$85.91	$83.86	$85.66	$85.66	517,675
2020-09-24	$83.83	$84.95	$82.88	$84.18	$84.18	494,036
2020-09-23	$86.25	$86.44	$84.13	$84.30	$84.30	371,435
2020-09-22	$84.94	$86.30	$83.87	$86.03	$86.03	691,172
2020-09-21	$84.99	$84.99	$83.82	$84.57	$84.57	793,246
2020-09-18	$86.05	$86.40	$84.56	$85.41	$85.41	979,970
2020-09-17	$85.12	$86.03	$84.71	$85.68	$85.68	633,445
2020-09-16	$86.06	$87.31	$86.06	$86.21	$86.21	570,191
2020-09-15	$84.40	$85.68	$84.30	$85.58	$85.58	580,404
2020-09-14	$82.78	$83.82	$82.78	$83.57	$83.57	829,601
2020-09-11	$82.15	$82.45	$80.99	$82.12	$82.12	621,840
2020-09-10	$82.60	$83.59	$81.35	$81.80	$81.80	818,167
2020-09-09	$80.48	$82.77	$80.19	$82.26	$82.26	971,087
2020-09-08	$79.95	$80.94	$79.14	$79.57	$79.57	899,054
2020-09-04	$81.72	$82.09	$79.59	$81.57	$81.57	1,092,596
2020-09-03	$84.79	$85.16	$80.76	$81.72	$81.72	1,280,598
2020-09-02	$85.67	$85.98	$84.61	$85.50	$85.50	566,964
2020-09-01	$84.77	$85.73	$84.21	$85.48	$85.48	544,162
2020-08-31	$84.36	$84.78	$83.77	$84.10	$84.10	528,363
2020-08-28	$84.00	$84.57	$83.40	$84.32	$84.32	548,197
2020-08-27	$82.94	$83.91	$82.47	$83.51	$83.51	427,973
2020-08-26	$82.40	$83.33	$82.09	$82.78	$82.78	660,996
2020-08-25	$81.67	$82.33	$81.42	$82.24	$82.24	474,903
2020-08-24	$81.35	$81.73	$80.82	$81.54	$81.54	464,069
2020-08-21	$81.05	$81.26	$80.46	$80.72	$80.72	389,353
2020-08-20	$80.40	$81.73	$80.34	$80.88	$80.88	451,823
2020-08-19	$81.01	$81.58	$80.31	$80.62	$80.62	643,411
2020-08-18	$80.38	$81.07	$79.67	$80.64	$80.64	448,632
2020-08-17	$79.59	$81.04	$79.26	$80.08	$80.08	432,291
2020-08-14	$79.61	$80.05	$78.87	$79.16	$79.16	736,912
2020-08-13	$79.96	$81.04	$79.21	$79.30	$79.30	694,209
2020-08-12	$79.13	$80.56	$78.79	$79.84	$79.84	824,529
2020-08-11	$79.11	$79.80	$78.12	$78.88	$78.88	900,107
2020-08-10	$77.80	$81.87	$77.75	$79.08	$79.08	1,442,396
2020-08-07	$75.32	$76.77	$75.01	$76.65	$76.65	771,325
2020-08-06	$75.92	$76.20	$75.16	$75.62	$75.62	751,696
2020-08-05	$76.70	$76.90	$75.36	$75.89	$75.89	493,742
2020-08-04	$75.92	$76.99	$75.69	$76.38	$76.38	637,363
2020-08-03	$75.25	$76.12	$75.10	$75.75	$75.75	403,955
2020-07-31	$75.06	$75.13	$73.61	$74.92	$74.92	650,903
2020-07-30	$73.71	$75.20	$73.47	$74.74	$74.74	899,268
2020-07-29	$74.39	$74.81	$74.16	$74.26	$74.26	600,924
2020-07-28	$74.40	$75.02	$73.57	$74.05	$74.05	668,651
2020-07-27	$73.28	$74.75	$72.92	$74.52	$74.52	688,218
2020-07-24	$74.13	$74.13	$72.27	$73.17	$73.17	738,038
2020-07-23	$73.53	$74.49	$72.73	$72.86	$72.86	760,942
2020-07-22	$72.57	$73.35	$72.57	$73.13	$73.13	1,133,176
2020-07-21	$72.55	$72.79	$72.03	$72.29	$72.29	940,667
2020-07-20	$71.75	$72.74	$71.72	$72.36	$72.36	606,070
2020-07-17	$71.21	$72.13	$70.67	$71.53	$71.53	554,154
2020-07-16	$69.97	$70.87	$69.71	$70.76	$70.76	461,935
2020-07-15	$70.70	$70.93	$69.92	$70.25	$70.25	679,319
2020-07-14	$68.85	$70.43	$68.33	$70.27	$70.27	598,201
2020-07-13	$71.52	$71.78	$68.80	$69.08	$69.08	733,336
2020-07-10	$72.35	$72.35	$70.74	$71.15	$71.15	502,418
2020-07-09	$71.83	$72.45	$71.06	$72.06	$72.06	699,600
2020-07-08	$70.73	$71.53	$70.59	$71.40	$71.40	703,978
2020-07-07	$72.67	$72.67	$70.16	$70.35	$70.35	830,263
2020-07-06	$72.73	$73.47	$71.94	$72.70	$72.70	1,111,755
2020-07-02	$73.13	$73.53	$72.08	$72.27	$72.27	653,655
2020-07-01	$72.60	$74.10	$72.52	$72.78	$72.78	1,014,555
2020-06-30	$72.10	$72.70	$71.90	$72.56	$72.56	1,002,982
2020-06-29	$72.82	$72.95	$71.60	$71.90	$71.90	606,799
2020-06-26	$73.00	$74.18	$72.30	$72.62	$72.62	2,234,695
2020-06-25	$71.33	$73.31	$70.78	$73.10	$73.10	728,003
2020-06-24	$72.46	$73.07	$70.38	$71.07	$71.07	932,175
2020-06-23	$73.46	$73.78	$72.55	$72.65	$72.65	672,294
2020-06-22	$72.10	$73.10	$71.72	$72.76	$72.76	742,959
2020-06-19	$74.18	$74.18	$71.66	$71.73	$71.73	1,333,373
2020-06-18	$75.41	$75.63	$73.10	$73.36	$73.36	808,028
2020-06-17	$72.16	$75.38	$71.57	$75.38	$75.38	3,367,808
2020-06-16	$74.40	$74.63	$73.09	$73.39	$73.39	762,666
2020-06-15	$71.34	$73.66	$70.85	$73.21	$73.21	599,033
2020-06-12	$75.25	$75.32	$71.12	$72.10	$72.10	898,229
2020-06-11	$75.61	$76.42	$74.15	$74.26	$74.26	609,792
2020-06-10	$76.92	$77.81	$75.57	$76.32	$76.32	1,119,721
2020-06-09	$75.50	$76.71	$74.33	$76.15	$76.15	811,848
2020-06-08	$72.87	$75.11	$72.05	$75.06	$75.06	741,980
2020-06-05	$72.59	$74.15	$72.16	$73.53	$73.53	939,782
2020-06-04	$75.02	$75.49	$72.18	$72.74	$72.74	767,320
2020-06-03	$77.30	$77.30	$75.35	$75.51	$75.51	584,126
2020-06-02	$77.50	$77.50	$76.19	$77.10	$77.10	1,133,666
2020-06-01	$76.82	$77.11	$76.24	$76.98	$76.98	848,020
2020-05-29	$75.46	$77.30	$74.67	$76.98	$76.98	1,441,639
2020-05-28	$73.32	$75.66	$73.32	$75.26	$75.26	1,176,823
2020-05-27	$74.26	$74.32	$71.74	$73.25	$73.25	1,095,748
2020-05-26	$75.72	$75.86	$74.02	$74.38	$74.38	773,298
2020-05-22	$73.25	$74.66	$72.78	$74.55	$74.55	318,097
2020-05-21	$74.64	$74.89	$73.08	$73.43	$73.43	740,438
2020-05-20	$74.82	$75.79	$74.62	$74.85	$74.85	296,177
2020-05-19	$74.85	$76.12	$74.06	$74.15	$74.15	483,036
2020-05-18	$73.91	$75.35	$73.83	$74.81	$74.81	598,882
2020-05-15	$72.43	$73.81	$72.24	$73.60	$73.60	687,007
2020-05-14	$71.82	$72.96	$71.39	$72.96	$72.96	553,904
2020-05-13	$72.16	$73.60	$71.40	$72.60	$72.60	935,798
2020-05-12	$73.26	$74.54	$71.85	$72.07	$72.07	951,680
2020-05-11	$72.54	$74.37	$72.25	$73.54	$73.54	1,049,524
2020-05-08	$73.47	$73.79	$72.49	$72.70	$72.70	712,996
2020-05-07	$73.53	$73.89	$72.61	$72.77	$72.77	550,145
2020-05-06	$72.51	$73.30	$71.93	$72.57	$72.57	601,776
2020-05-05	$70.20	$72.60	$69.31	$72.51	$72.51	886,922
2020-05-04	$69.50	$69.97	$68.90	$69.60	$69.60	598,508
2020-05-01	$69.59	$70.75	$69.37	$69.73	$69.73	306,317
2020-04-30	$71.37	$71.50	$70.54	$70.57	$70.57	690,774
2020-04-29	$71.96	$72.07	$71.00	$71.45	$71.45	526,134
2020-04-28	$71.07	$71.87	$70.52	$70.93	$70.93	574,864
2020-04-27	$69.54	$71.33	$69.37	$70.99	$70.99	529,133
2020-04-24	$68.93	$69.98	$67.57	$68.96	$68.96	873,792
2020-04-23	$68.30	$69.48	$67.64	$68.74	$68.74	790,277
2020-04-22	$67.35	$68.63	$65.99	$67.60	$67.60	577,567
2020-04-21	$66.46	$66.90	$65.22	$65.98	$65.98	544,088
2020-04-20	$66.73	$68.11	$66.24	$67.40	$67.40	519,133
2020-04-17	$67.04	$67.52	$65.68	$67.48	$67.48	717,659
2020-04-16	$64.74	$65.81	$64.20	$65.67	$65.67	684,122
2020-04-15	$64.81	$65.44	$64.22	$64.55	$64.55	661,458
2020-04-14	$64.53	$66.44	$64.38	$65.75	$65.75	967,701
2020-04-13	$63.34	$63.83	$61.52	$63.32	$63.32	502,132
2020-04-09	$63.12	$64.21	$62.85	$63.48	$63.48	917,496
2020-04-08	$62.66	$63.48	$61.90	$63.26	$63.26	1,026,058
2020-04-07	$63.16	$64.39	$61.76	$61.94	$61.94	1,282,505
2020-04-06	$59.49	$63.00	$58.87	$62.43	$62.43	1,206,192
2020-04-03	$58.71	$59.58	$56.66	$57.85	$57.85	1,550,091
2020-04-02	$57.49	$59.89	$56.90	$59.50	$59.50	1,297,435
2020-04-01	$56.58	$58.49	$56.39	$58.08	$58.08	908,375
2020-03-31	$58.42	$58.82	$57.06	$58.06	$58.06	969,025
2020-03-30	$57.23	$59.34	$57.02	$58.95	$58.95	813,018
2020-03-27	$56.87	$58.70	$56.27	$57.04	$57.04	810,628
2020-03-26	$53.90	$59.34	$53.81	$58.75	$58.75	1,420,495
2020-03-25	$54.86	$56.49	$52.91	$53.35	$53.35	1,156,917
2020-03-24	$55.91	$56.73	$52.99	$54.90	$54.90	1,692,006
2020-03-23	$51.44	$55.04	$50.01	$53.87	$53.87	1,304,435
2020-03-20	$56.80	$58.00	$50.93	$52.01	$52.01	1,822,801
2020-03-19	$58.95	$59.25	$54.29	$56.65	$56.65	1,414,155
2020-03-18	$54.74	$61.78	$51.62	$59.45	$59.45	1,837,398
2020-03-17	$57.98	$58.78	$56.10	$58.52	$58.52	1,733,848
2020-03-16	$54.46	$62.45	$54.46	$57.61	$57.61	1,398,002
2020-03-13	$64.35	$65.54	$59.11	$65.38	$65.38	1,339,110
2020-03-12	$59.05	$64.15	$56.81	$62.10	$62.10	1,205,591
2020-03-11	$64.32	$64.94	$61.86	$63.26	$63.26	888,337
2020-03-10	$63.91	$66.38	$62.11	$65.99	$65.99	1,380,177
2020-03-09	$62.15	$64.30	$60.68	$62.47	$62.47	973,208
2020-03-06	$66.62	$67.00	$64.30	$66.47	$66.47	953,770
2020-03-05	$69.54	$70.09	$67.39	$68.19	$68.19	730,400
2020-03-04	$70.18	$71.45	$69.09	$70.96	$70.96	880,223
2020-03-03	$69.49	$70.34	$67.43	$68.27	$68.27	854,090
2020-03-02	$66.58	$69.27	$65.46	$69.17	$69.17	1,396,572
2020-02-28	$65.99	$66.84	$64.64	$66.71	$66.71	1,601,991
2020-02-27	$69.34	$70.56	$67.26	$67.36	$67.36	1,371,375
2020-02-26	$71.12	$72.48	$70.13	$70.50	$70.50	591,642
2020-02-25	$73.81	$74.14	$70.96	$70.97	$70.97	756,014
2020-02-24	$72.80	$74.34	$72.54	$73.54	$73.54	670,880
2020-02-21	$74.82	$74.82	$73.94	$74.29	$74.29	600,470
2020-02-20	$75.66	$75.73	$73.91	$75.01	$75.01	777,142
2020-02-19	$75.60	$76.44	$75.45	$76.10	$76.10	991,806
2020-02-18	$74.17	$75.26	$74.05	$74.91	$74.91	1,161,281
2020-02-14	$72.08	$74.78	$71.55	$74.39	$74.39	2,079,960
2020-02-13	$68.65	$70.34	$68.65	$70.00	$70.00	1,230,059
2020-02-12	$68.92	$69.37	$68.67	$68.90	$68.90	666,501
2020-02-11	$69.40	$69.49	$68.74	$68.83	$68.83	475,555
2020-02-10	$68.72	$69.40	$68.33	$69.13	$69.13	548,365
2020-02-07	$68.18	$68.77	$67.70	$68.72	$68.72	469,847
2020-02-06	$68.43	$68.80	$68.00	$68.18	$68.18	497,868
2020-02-05	$68.90	$68.96	$67.89	$68.24	$68.24	470,498
2020-02-04	$68.25	$68.94	$67.87	$68.43	$68.43	620,079
2020-02-03	$67.32	$68.00	$67.19	$67.70	$67.70	612,417
2020-01-31	$67.59	$68.04	$66.54	$66.92	$66.92	1,156,913
2020-01-30	$66.40	$67.66	$65.90	$67.64	$67.64	611,310
2020-01-29	$66.48	$66.90	$65.85	$66.56	$66.56	1,580,027
2020-01-28	$65.34	$66.51	$65.07	$66.18	$66.18	2,310,945
2020-01-27	$65.02	$65.65	$64.82	$65.00	$65.00	1,503,257
2020-01-24	$66.11	$66.31	$65.40	$65.91	$65.91	830,352
2020-01-23	$65.83	$66.12	$64.92	$65.84	$65.84	1,055,858
2020-01-22	$66.34	$66.87	$65.60	$65.71	$65.71	733,009
2020-01-21	$65.78	$66.62	$65.78	$66.24	$66.24	600,906
2020-01-17	$66.13	$66.36	$65.77	$65.86	$65.86	551,918
2020-01-16	$65.82	$66.09	$65.24	$66.03	$66.03	960,245
2020-01-15	$65.97	$66.43	$65.61	$65.87	$65.87	1,528,320
2020-01-14	$66.06	$66.25	$65.68	$65.82	$65.82	764,431
2020-01-13	$65.25	$66.23	$65.06	$66.02	$66.02	755,343
2020-01-10	$65.03	$65.20	$64.55	$64.85	$64.85	872,681
2020-01-09	$64.98	$65.56	$64.59	$64.74	$64.74	881,537
2020-01-08	$64.26	$65.14	$63.95	$64.55	$64.55	1,159,793
2020-01-07	$64.24	$64.72	$63.85	$64.15	$64.15	1,613,146
2020-01-06	$64.02	$64.52	$63.83	$64.06	$64.06	2,509,915
2020-01-03	$63.33	$64.55	$63.21	$64.21	$64.21	1,195,330
2020-01-02	$64.65	$64.65	$63.44	$64.03	$64.03	2,132,373
2019-12-31	$64.04	$64.52	$64.04	$64.48	$64.48	599,963
2019-12-30	$64.62	$64.71	$63.96	$64.15	$64.15	722,468
2019-12-27	$64.41	$64.67	$64.02	$64.47	$64.47	483,256
2019-12-26	$63.94	$64.35	$63.71	$64.29	$64.29	257,715
2019-12-24	$63.53	$64.11	$63.43	$63.88	$63.88	249,572
2019-12-23	$64.48	$64.48	$63.49	$63.55	$63.55	544,286
2019-12-20	$63.31	$64.40	$63.05	$64.36	$64.36	1,535,400
2019-12-19	$62.93	$63.27	$62.64	$63.08	$63.08	874,335
2019-12-18	$63.88	$64.09	$62.83	$63.05	$63.05	1,153,545
2019-12-17	$63.60	$63.94	$63.16	$63.93	$63.93	691,919
2019-12-16	$63.30	$64.06	$63.01	$63.47	$63.47	1,695,350
2019-12-13	$62.29	$63.15	$62.09	$63.14	$63.14	924,012
2019-12-12	$62.27	$62.79	$61.93	$62.35	$62.35	1,409,050
2019-12-11	$62.80	$62.80	$62.13	$62.45	$62.45	1,368,456
2019-12-10	$63.09	$63.25	$62.42	$62.65	$62.65	660,671
2019-12-09	$63.50	$63.56	$62.92	$63.08	$63.08	781,472
2019-12-06	$63.04	$63.48	$62.73	$63.31	$63.31	1,161,196
2019-12-05	$62.74	$63.03	$62.55	$62.78	$62.78	1,128,604
2019-12-04	$62.77	$62.89	$61.91	$62.66	$62.66	1,478,054
2019-12-03	$61.92	$62.63	$61.86	$62.50	$62.50	1,236,851
2019-12-02	$62.90	$62.97	$61.76	$62.63	$62.63	993,334
2019-11-29	$63.17	$63.62	$62.98	$63.01	$63.01	961,724
2019-11-27	$63.02	$63.49	$62.42	$63.22	$63.22	1,390,073
2019-11-26	$62.05	$62.97	$61.60	$62.81	$62.81	14,185,299
2019-11-25	$61.46	$62.54	$61.43	$61.84	$61.84	1,567,738
2019-11-22	$61.35	$61.64	$60.82	$61.29	$61.29	1,246,999
2019-11-21	$61.52	$61.76	$61.24	$61.26	$61.26	1,091,227
2019-11-20	$61.14	$61.81	$60.77	$61.42	$61.42	1,699,775
2019-11-19	$60.30	$61.23	$60.30	$60.99	$60.99	1,270,493
2019-11-18	$60.33	$60.70	$60.01	$60.29	$60.29	1,194,011
2019-11-15	$60.22	$60.56	$59.68	$60.34	$60.34	1,833,874
2019-11-14	$58.70	$59.62	$58.47	$59.50	$59.50	1,259,825
2019-11-13	$57.94	$58.90	$57.66	$58.65	$58.65	1,232,670
2019-11-12	$57.39	$58.28	$56.90	$57.85	$57.85	1,643,075
2019-11-11	$56.50	$57.26	$56.30	$56.83	$56.83	1,256,424
2019-11-08	$56.39	$57.18	$56.00	$56.66	$56.66	1,983,737
2019-11-07	$57.57	$57.78	$56.27	$56.96	$56.96	2,327,949
2019-11-06	$55.35	$58.45	$53.61	$57.65	$57.65	5,183,127
2019-11-05	$62.81	$63.11	$61.53	$62.34	$62.34	1,635,367
2019-11-04	$64.23	$64.46	$62.33	$62.71	$62.71	1,031,286
2019-11-01	$64.50	$64.80	$63.86	$64.06	$64.06	745,943
2019-10-31	$63.49	$64.20	$63.37	$64.20	$64.20	741,702
2019-10-30	$63.32	$63.61	$62.93	$63.51	$63.51	891,504
2019-10-29	$62.60	$64.00	$62.36	$63.14	$63.14	1,007,012
2019-10-28	$62.69	$63.43	$62.32	$62.50	$62.50	675,753
2019-10-25	$62.82	$63.00	$61.84	$62.61	$62.61	711,893
2019-10-24	$61.79	$63.02	$61.67	$62.97	$62.97	756,451
2019-10-23	$61.05	$62.05	$60.80	$61.62	$61.62	572,348
2019-10-22	$62.49	$62.92	$61.04	$61.09	$61.09	533,995
2019-10-21	$62.09	$62.58	$61.74	$62.51	$62.51	509,406
2019-10-18	$61.90	$62.33	$61.31	$61.97	$61.97	596,548
2019-10-17	$62.23	$62.73	$62.01	$62.09	$62.09	356,213
2019-10-16	$62.35	$62.35	$61.47	$62.07	$62.07	353,246
2019-10-15	$62.09	$62.75	$62.03	$62.62	$62.62	696,166
2019-10-14	$61.66	$62.03	$61.25	$62.01	$62.01	569,354
2019-10-11	$61.80	$62.34	$61.50	$61.67	$61.67	591,598
2019-10-10	$61.01	$61.67	$60.97	$61.31	$61.31	549,318
2019-10-09	$60.62	$61.48	$60.54	$61.18	$61.18	799,937
2019-10-08	$61.27	$61.39	$60.35	$60.35	$60.35	427,430
2019-10-07	$60.89	$61.56	$60.61	$61.39	$61.39	779,794
2019-10-04	$60.50	$61.21	$60.46	$61.14	$61.14	664,829
2019-10-03	$60.10	$60.86	$59.72	$60.16	$60.16	1,083,100
2019-10-02	$60.24	$60.36	$59.17	$60.00	$60.00	1,259,208
2019-10-01	$61.20	$61.62	$60.34	$60.53	$60.53	614,571
2019-09-30	$60.78	$61.26	$60.65	$61.06	$61.06	551,775
2019-09-27	$61.80	$62.09	$60.39	$60.62	$60.62	542,768
2019-09-26	$61.83	$62.27	$61.36	$61.73	$61.73	269,341
2019-09-25	$61.38	$61.90	$60.84	$61.79	$61.79	408,733
2019-09-24	$62.00	$62.24	$61.30	$61.53	$61.53	755,376
2019-09-23	$61.50	$61.94	$60.88	$61.60	$61.60	585,338
2019-09-20	$61.98	$62.52	$61.36	$61.51	$61.51	705,280
2019-09-19	$62.54	$62.64	$61.89	$61.94	$61.94	489,055
2019-09-18	$62.30	$62.86	$61.61	$62.40	$62.40	682,079
2019-09-17	$61.54	$62.34	$61.50	$62.30	$62.30	933,336
2019-09-16	$61.51	$62.19	$61.43	$61.51	$61.51	635,912
2019-09-13	$62.28	$62.31	$61.33	$61.72	$61.72	504,516
2019-09-12	$62.16	$62.97	$62.10	$62.11	$62.11	1,093,311
2019-09-11	$61.63	$62.26	$61.27	$61.78	$61.78	714,835
2019-09-10	$62.66	$63.00	$60.64	$61.89	$61.89	1,006,877
2019-09-09	$64.14	$64.17	$62.57	$63.10	$63.10	891,519
2019-09-06	$63.75	$64.48	$63.61	$64.10	$64.10	1,071,534
2019-09-05	$63.61	$64.00	$63.20	$63.79	$63.79	1,051,948
2019-09-04	$63.05	$63.26	$62.35	$63.20	$63.20	706,104
2019-09-03	$62.03	$62.77	$61.85	$62.51	$62.51	442,330
2019-08-30	$62.08	$62.45	$61.78	$62.25	$62.25	438,626
2019-08-29	$61.81	$62.20	$61.73	$61.80	$61.80	436,298
2019-08-28	$61.21	$61.51	$60.62	$61.36	$61.36	622,470
2019-08-27	$62.45	$63.36	$61.56	$61.59	$61.59	825,648
2019-08-26	$63.26	$63.32	$61.90	$62.14	$62.14	959,505
2019-08-23	$63.58	$64.00	$62.61	$62.73	$62.73	760,945
2019-08-22	$63.71	$63.94	$63.38	$63.71	$63.71	547,431
2019-08-21	$63.08	$63.93	$62.88	$63.51	$63.51	700,190
2019-08-20	$62.00	$62.85	$61.70	$62.57	$62.57	577,531
2019-08-19	$62.97	$63.16	$62.08	$62.17	$62.17	601,730
2019-08-16	$62.00	$62.63	$62.00	$62.43	$62.43	428,350
2019-08-15	$61.35	$61.88	$61.11	$61.70	$61.70	535,639
2019-08-14	$60.61	$61.29	$60.20	$60.97	$60.97	524,136
2019-08-13	$60.46	$61.49	$60.18	$61.38	$61.38	460,119
2019-08-12	$61.25	$61.25	$60.15	$60.35	$60.35	385,976
2019-08-09	$61.50	$61.99	$61.30	$61.31	$61.31	581,340
2019-08-08	$61.05	$62.13	$60.99	$61.86	$61.86	959,342
2019-08-07	$58.32	$60.66	$58.16	$60.43	$60.43	1,439,109
2019-08-06	$57.36	$59.14	$56.80	$58.85	$58.85	2,662,962
2019-08-05	$61.02	$61.57	$59.42	$60.66	$60.66	831,470
2019-08-02	$62.92	$62.99	$61.88	$62.11	$62.11	537,454
2019-08-01	$63.59	$64.41	$63.05	$63.17	$63.17	1,082,089
2019-07-31	$63.70	$64.13	$62.95	$63.32	$63.32	858,279
2019-07-30	$63.36	$64.06	$63.00	$63.60	$63.60	1,174,478
2019-07-29	$63.19	$63.65	$62.67	$63.51	$63.51	910,994
2019-07-26	$62.49	$63.29	$62.40	$63.14	$63.14	537,033
2019-07-25	$62.35	$62.35	$61.77	$62.18	$62.18	438,163
2019-07-24	$62.20	$62.99	$61.81	$62.42	$62.42	521,226
2019-07-23	$62.57	$62.86	$61.97	$62.40	$62.40	301,041
2019-07-22	$61.99	$62.81	$61.99	$62.37	$62.37	391,436
2019-07-19	$62.91	$63.00	$61.92	$61.92	$61.92	464,944
2019-07-18	$62.30	$62.78	$61.96	$62.65	$62.65	278,469
2019-07-17	$62.00	$62.70	$62.00	$62.25	$62.25	475,999
2019-07-16	$62.26	$62.26	$61.67	$61.95	$61.95	383,184
2019-07-15	$62.66	$63.00	$62.13	$62.28	$62.28	1,096,396
2019-07-12	$62.18	$62.71	$61.95	$62.64	$62.64	498,301
2019-07-11	$62.10	$62.23	$61.58	$61.89	$61.89	547,299
2019-07-10	$61.77	$62.14	$61.63	$61.89	$61.89	493,804
2019-07-09	$61.03	$61.36	$60.92	$61.28	$61.28	1,232,831
2019-07-08	$60.70	$61.61	$60.69	$61.24	$61.24	734,616
2019-07-05	$60.53	$60.75	$59.55	$60.64	$60.64	661,000
2019-07-03	$61.05	$61.45	$60.77	$60.81	$60.81	414,850
2019-07-02	$60.66	$61.22	$60.61	$61.18	$61.18	457,123
2019-07-01	$60.46	$60.74	$59.81	$60.66	$60.66	1,185,130
2019-06-28	$60.41	$60.73	$59.90	$60.15	$60.15	1,161,591
2019-06-27	$60.55	$60.74	$59.89	$60.27	$60.27	464,494
2019-06-26	$60.60	$61.01	$60.26	$60.27	$60.27	737,104
2019-06-25	$60.79	$60.79	$60.01	$60.36	$60.36	758,215
2019-06-24	$61.01	$61.31	$60.60	$60.65	$60.65	426,409
2019-06-21	$61.30	$61.69	$60.91	$60.93	$60.93	572,379
2019-06-20	$61.04	$61.61	$60.92	$61.40	$61.40	588,712
2019-06-19	$60.26	$60.81	$60.05	$60.58	$60.58	534,082
2019-06-18	$60.42	$60.76	$60.00	$60.26	$60.26	671,014
2019-06-17	$59.73	$60.31	$59.73	$60.18	$60.18	531,939
2019-06-14	$59.80	$60.08	$59.50	$59.60	$59.60	810,570
2019-06-13	$60.22	$60.36	$59.43	$59.79	$59.79	557,235
2019-06-12	$60.65	$61.04	$60.00	$60.10	$60.10	680,017
2019-06-11	$61.92	$62.21	$60.24	$60.60	$60.60	1,082,889
2019-06-10	$61.13	$61.97	$60.80	$61.73	$61.73	1,558,737
2019-06-07	$60.52	$61.04	$60.33	$60.82	$60.82	915,016
2019-06-06	$59.53	$59.86	$59.27	$59.83	$59.83	916,748
2019-06-05	$59.40	$59.94	$59.02	$59.50	$59.50	976,543
2019-06-04	$57.50	$59.29	$57.50	$59.24	$59.24	1,536,802
2019-06-03	$59.49	$59.52	$56.85	$57.17	$57.17	1,126,989
2019-05-31	$56.36	$56.79	$55.96	$56.69	$56.69	767,701
2019-05-30	$57.28	$57.71	$56.59	$56.75	$56.75	798,523
2019-05-29	$57.05	$57.46	$56.85	$57.14	$57.14	987,168
2019-05-28	$56.83	$57.34	$56.62	$57.14	$57.14	538,091
2019-05-24	$56.83	$57.63	$56.64	$56.69	$56.69	788,953
2019-05-23	$57.29	$57.40	$56.29	$56.49	$56.49	437,401
2019-05-22	$56.71	$57.97	$56.66	$57.72	$57.72	1,383,430
2019-05-21	$55.99	$57.07	$55.89	$56.87	$56.87	853,038
2019-05-20	$56.38	$56.61	$55.66	$55.77	$55.77	634,434
2019-05-17	$55.65	$56.69	$55.65	$56.39	$56.39	677,166
2019-05-16	$55.32	$56.20	$55.26	$55.97	$55.97	475,134
2019-05-15	$53.87	$55.12	$53.87	$55.12	$55.12	366,386
2019-05-14	$54.11	$54.59	$53.98	$54.16	$54.16	438,889
2019-05-13	$53.94	$54.55	$53.85	$54.05	$54.05	628,895
2019-05-10	$54.03	$54.91	$54.01	$54.71	$54.71	439,085
2019-05-09	$54.15	$54.47	$53.59	$54.32	$54.32	397,765
2019-05-08	$54.29	$55.26	$54.29	$54.55	$54.55	456,127
2019-05-07	$54.65	$54.91	$54.04	$54.38	$54.38	541,063
2019-05-06	$54.40	$55.41	$54.40	$54.99	$54.99	462,797
2019-05-03	$55.39	$55.45	$54.83	$54.96	$54.96	833,967
2019-05-02	$54.59	$55.25	$54.14	$55.16	$55.16	1,006,851
2019-05-01	$55.84	$56.10	$53.94	$54.53	$54.53	2,045,438
2019-04-30	$56.24	$56.73	$55.85	$56.42	$56.42	730,243
2019-04-29	$56.58	$56.58	$56.10	$56.14	$56.14	410,272
2019-04-26	$55.99	$56.67	$55.99	$56.66	$56.66	415,977
2019-04-25	$55.59	$55.95	$55.15	$55.86	$55.86	276,067
2019-04-24	$55.78	$56.06	$55.48	$55.62	$55.62	299,913
2019-04-23	$55.12	$56.08	$54.74	$55.82	$55.82	351,701
2019-04-22	$54.78	$55.18	$54.65	$55.07	$55.07	476,264
2019-04-18	$54.67	$54.97	$54.06	$54.87	$54.87	304,627
2019-04-17	$55.08	$55.19	$54.56	$54.65	$54.65	295,787
2019-04-16	$54.91	$55.41	$54.71	$54.94	$54.94	409,433
2019-04-15	$54.48	$54.95	$54.36	$54.72	$54.72	757,737
2019-04-12	$54.70	$54.70	$54.18	$54.65	$54.65	1,122,058
2019-04-11	$54.63	$54.63	$54.28	$54.47	$54.47	514,881
2019-04-10	$54.58	$54.70	$54.30	$54.63	$54.63	597,266
2019-04-09	$54.06	$54.35	$54.06	$54.24	$54.24	464,359
2019-04-08	$54.23	$54.40	$53.63	$54.14	$54.14	1,122,202
2019-04-05	$54.14	$54.36	$54.00	$54.22	$54.22	899,463
2019-04-04	$54.19	$54.50	$53.84	$54.10	$54.10	581,117
2019-04-03	$54.26	$54.56	$53.93	$54.20	$54.20	678,347
2019-04-02	$54.45	$54.45	$53.86	$54.06	$54.06	912,022
2019-04-01	$54.75	$54.88	$54.30	$54.38	$54.38	578,478
2019-03-29	$54.70	$54.83	$54.21	$54.50	$54.50	861,528
2019-03-28	$54.00	$54.69	$53.80	$54.59	$54.59	529,036
2019-03-27	$53.56	$54.02	$53.25	$53.87	$53.87	514,629
2019-03-26	$53.13	$53.58	$52.97	$53.55	$53.55	294,635
2019-03-25	$52.46	$52.97	$52.20	$52.70	$52.70	512,400
2019-03-22	$53.02	$53.39	$52.55	$52.69	$52.69	391,793
2019-03-21	$52.55	$53.31	$52.41	$53.23	$53.23	277,791
2019-03-20	$52.60	$53.21	$52.37	$52.72	$52.72	386,500
2019-03-19	$52.71	$53.24	$52.32	$52.62	$52.62	811,302
2019-03-18	$52.64	$52.69	$51.95	$52.54	$52.54	480,544
2019-03-15	$52.70	$52.83	$52.37	$52.52	$52.52	1,108,641
2019-03-14	$52.54	$52.83	$52.25	$52.60	$52.60	1,344,083
2019-03-13	$52.16	$52.85	$51.96	$52.49	$52.49	1,853,919
2019-03-12	$52.17	$52.79	$51.91	$52.05	$52.05	1,155,549
2019-03-11	$52.02	$52.27	$51.98	$52.10	$52.10	573,016
2019-03-08	$51.28	$51.98	$51.05	$51.80	$51.80	858,130
2019-03-07	$51.69	$51.89	$51.24	$51.74	$51.74	317,621
2019-03-06	$52.27	$52.37	$51.70	$51.75	$51.75	288,163
2019-03-05	$52.28	$52.47	$52.04	$52.23	$52.23	711,426
2019-03-04	$52.80	$52.92	$52.02	$52.35	$52.35	636,511
2019-03-01	$52.55	$52.89	$52.00	$52.75	$52.75	1,589,574
2019-02-28	$52.36	$52.48	$52.12	$52.25	$52.25	1,044,171
2019-02-27	$51.65	$52.41	$51.53	$52.37	$52.37	829,379
2019-02-26	$51.88	$52.16	$51.74	$51.90	$51.90	533,104
2019-02-25	$52.46	$52.75	$51.96	$52.00	$52.00	1,304,220
2019-02-22	$52.09	$52.37	$51.91	$52.29	$52.29	1,393,969
2019-02-21	$52.30	$52.44	$51.81	$52.03	$52.03	1,131,225
2019-02-20	$52.45	$52.61	$52.08	$52.30	$52.30	964,432
2019-02-19	$52.57	$52.69	$52.31	$52.44	$52.44	876,460
2019-02-15	$52.45	$52.62	$51.84	$52.38	$52.38	618,342
2019-02-14	$51.54	$52.36	$51.03	$52.12	$52.12	1,644,543
2019-02-13	$50.24	$51.86	$49.03	$51.78	$51.78	1,597,547
2019-02-12	$50.80	$51.54	$50.48	$51.07	$51.07	1,492,168
2019-02-11	$51.00	$51.22	$50.44	$50.55	$50.55	768,530
2019-02-08	$50.12	$50.82	$50.12	$50.69	$50.69	465,004
2019-02-07	$50.45	$50.72	$49.97	$50.29	$50.29	708,764
2019-02-06	$50.62	$51.01	$50.36	$50.76	$50.76	515,488
2019-02-05	$50.22	$50.67	$49.95	$50.60	$50.60	472,048
2019-02-04	$49.75	$50.42	$49.60	$50.06	$50.06	512,660
2019-02-01	$49.17	$49.84	$49.16	$49.64	$49.64	634,712
2019-01-31	$48.67	$49.39	$48.55	$49.19	$49.19	674,912
2019-01-30	$48.47	$48.82	$48.01	$48.70	$48.70	383,669
2019-01-29	$48.37	$48.49	$47.77	$48.17	$48.17	340,936
2019-01-28	$47.70	$48.47	$47.70	$48.31	$48.31	366,727
2019-01-25	$47.85	$48.16	$47.70	$48.15	$48.15	345,562
2019-01-24	$48.27	$48.38	$47.43	$47.70	$47.70	528,498
2019-01-23	$48.82	$49.08	$48.16	$48.18	$48.18	407,080
2019-01-22	$48.47	$48.90	$48.15	$48.60	$48.60	533,073
2019-01-18	$48.60	$48.93	$48.22	$48.59	$48.59	589,565
2019-01-17	$48.18	$48.89	$48.10	$48.31	$48.31	669,508
2019-01-16	$47.77	$48.40	$47.54	$48.37	$48.37	907,585
2019-01-15	$46.93	$47.83	$46.62	$47.53	$47.53	525,986
2019-01-14	$46.48	$47.10	$46.11	$46.83	$46.83	364,167
2019-01-11	$46.50	$46.81	$46.16	$46.78	$46.78	501,022
2019-01-10	$46.05	$46.65	$46.05	$46.60	$46.60	510,299
2019-01-09	$46.33	$46.53	$45.76	$46.42	$46.42	432,062
2019-01-08	$46.65	$46.83	$46.11	$46.13	$46.13	604,827
2019-01-07	$45.18	$46.44	$45.18	$46.13	$46.13	2,029,486
2019-01-04	$44.65	$45.67	$44.53	$45.38	$45.38	695,068
2019-01-03	$44.46	$45.44	$43.94	$44.13	$44.13	553,539
2019-01-02	$44.66	$45.41	$44.45	$44.96	$44.96	820,670
2018-12-31	$44.93	$45.18	$44.29	$45.06	$45.06	980,306
2018-12-28	$44.57	$45.20	$44.01	$44.84	$44.84	720,262
2018-12-27	$43.64	$44.53	$43.39	$44.40	$44.40	1,029,385
2018-12-26	$43.00	$44.10	$42.62	$44.10	$44.10	1,164,672
2018-12-24	$43.76	$43.89	$42.94	$42.95	$42.95	358,174
2018-12-21	$44.86	$45.07	$43.71	$44.09	$44.09	1,910,677
2018-12-20	$44.87	$45.72	$44.21	$44.75	$44.75	1,527,767
2018-12-19	$44.80	$46.06	$44.80	$45.25	$45.25	1,176,930
2018-12-18	$44.90	$45.25	$44.60	$45.06	$45.06	1,177,916
2018-12-17	$44.04	$44.96	$43.57	$44.41	$44.41	1,109,250
2018-12-14	$44.66	$45.08	$44.21	$44.50	$44.50	1,542,196
2018-12-13	$45.13	$45.30	$44.46	$45.01	$45.01	661,872
2018-12-12	$45.69	$46.06	$44.86	$45.02	$45.02	967,628
2018-12-11	$45.89	$46.04	$45.03	$45.03	$45.03	710,606
2018-12-10	$45.28	$46.13	$44.98	$45.33	$45.33	1,478,296
2018-12-07	$45.16	$45.83	$44.76	$45.30	$45.30	929,306
2018-12-06	$43.81	$45.39	$43.05	$45.08	$45.08	1,255,880
2018-12-04	$45.45	$45.98	$43.98	$44.65	$44.65	754,499
2018-12-03	$46.08	$46.54	$44.60	$45.55	$45.55	747,162
2018-11-30	$44.90	$45.50	$44.82	$45.34	$45.34	736,487
2018-11-29	$45.01	$45.37	$44.70	$44.97	$44.97	1,590,052
2018-11-28	$44.92	$45.36	$44.54	$44.94	$44.94	864,378
2018-11-27	$45.50	$45.96	$44.86	$44.87	$44.87	602,250
2018-11-26	$45.58	$45.79	$45.23	$45.75	$45.75	784,238
2018-11-23	$44.26	$45.42	$44.26	$45.07	$45.07	202,256
2018-11-21	$43.53	$44.81	$43.53	$44.56	$44.56	751,687
2018-11-20	$43.58	$44.41	$42.30	$43.13	$43.13	2,820,187
2018-11-19	$48.12	$48.65	$45.47	$45.49	$45.49	1,244,714
2018-11-16	$48.33	$49.91	$48.33	$49.79	$49.79	499,919
2018-11-15	$47.93	$49.03	$47.85	$48.89	$48.89	369,869
2018-11-14	$48.98	$49.18	$48.12	$48.32	$48.32	516,209
2018-11-13	$48.62	$49.19	$48.00	$48.25	$48.25	353,933
2018-11-12	$48.82	$48.94	$48.13	$48.54	$48.54	545,662
2018-11-09	$49.45	$49.55	$48.46	$48.98	$48.98	538,629
2018-11-08	$49.90	$50.09	$49.11	$49.70	$49.70	327,681
2018-11-07	$49.49	$50.28	$49.19	$50.09	$50.09	522,426
2018-11-06	$48.35	$49.14	$48.15	$48.95	$48.95	1,142,185
2018-11-05	$48.45	$48.75	$47.92	$48.23	$48.23	1,233,001
2018-11-02	$49.15	$49.27	$48.06	$48.49	$48.49	551,169
2018-11-01	$48.91	$49.19	$48.45	$49.04	$49.04	862,461
2018-10-31	$48.39	$49.27	$48.03	$48.77	$48.77	1,465,056
2018-10-30	$43.61	$48.49	$43.13	$47.78	$47.78	2,025,023
2018-10-29	$46.60	$47.12	$43.09	$43.43	$43.43	1,851,895
2018-10-26	$46.01	$46.60	$44.88	$46.21	$46.21	1,928,812
2018-10-25	$46.70	$47.03	$46.41	$46.69	$46.69	904,808
2018-10-24	$47.25	$47.72	$46.48	$46.48	$46.48	999,676
2018-10-23	$47.09	$47.55	$46.77	$47.28	$47.28	901,015
2018-10-22	$47.95	$48.12	$47.61	$47.79	$47.79	376,749
2018-10-19	$48.35	$48.69	$47.55	$47.89	$47.89	418,473
2018-10-18	$48.43	$48.92	$47.83	$48.18	$48.18	462,983
2018-10-17	$48.70	$48.84	$48.36	$48.53	$48.53	495,260
2018-10-16	$47.77	$48.94	$47.38	$48.88	$48.88	618,414
2018-10-15	$47.46	$47.98	$47.26	$47.36	$47.36	788,613
2018-10-12	$48.20	$48.54	$47.00	$47.55	$47.55	757,852
2018-10-11	$47.90	$48.46	$47.33	$47.37	$47.37	887,246
2018-10-10	$49.78	$49.91	$47.96	$48.05	$48.05	949,036
2018-10-09	$49.76	$50.42	$49.75	$49.94	$49.94	551,981
2018-10-08	$50.00	$50.28	$48.95	$50.00	$50.00	528,084
2018-10-05	$50.50	$50.95	$49.92	$50.21	$50.21	710,317
2018-10-04	$51.59	$51.82	$50.06	$50.42	$50.42	854,827
2018-10-03	$51.79	$52.00	$51.42	$51.76	$51.76	801,145
2018-10-02	$51.86	$52.07	$51.34	$51.71	$51.71	507,273
2018-10-01	$52.30	$52.43	$51.86	$51.92	$51.92	525,239
2018-09-28	$52.15	$52.48	$51.85	$51.95	$51.95	427,395
2018-09-27	$52.35	$52.65	$52.15	$52.30	$52.30	474,521
2018-09-26	$52.80	$52.93	$52.25	$52.25	$52.25	426,607
2018-09-25	$53.15	$53.40	$52.65	$52.80	$52.80	544,806
2018-09-24	$53.40	$53.40	$52.90	$53.00	$53.00	595,766
2018-09-21	$53.50	$54.23	$53.40	$53.45	$53.45	824,514
2018-09-20	$53.00	$53.85	$52.80	$53.45	$53.45	401,968
2018-09-19	$53.60	$53.75	$52.80	$52.90	$52.90	342,130
2018-09-18	$53.50	$54.05	$53.45	$53.55	$53.55	396,164
2018-09-17	$53.60	$54.03	$53.20	$53.45	$53.45	511,712
2018-09-14	$53.80	$54.10	$53.40	$53.70	$53.70	316,500
2018-09-13	$54.35	$54.43	$53.65	$53.70	$53.70	224,326
2018-09-12	$53.95	$54.15	$53.60	$54.05	$54.05	387,783
2018-09-11	$53.60	$54.05	$53.25	$53.95	$53.95	358,465
2018-09-10	$53.90	$53.90	$53.20	$53.65	$53.65	421,327
2018-09-07	$54.30	$54.65	$53.70	$53.90	$53.90	498,063
2018-09-06	$54.60	$54.78	$54.15	$54.40	$54.40	860,866
2018-09-05	$53.90	$54.90	$53.55	$54.60	$54.60	1,184,502
2018-09-04	$53.00	$53.95	$53.00	$53.90	$53.90	1,129,155
2018-08-31	$53.20	$53.40	$52.80	$53.40	$53.40	479,159
2018-08-30	$53.35	$53.65	$53.18	$53.30	$53.30	445,245
2018-08-29	$53.50	$53.78	$53.35	$53.50	$53.50	300,208
2018-08-28	$53.35	$53.35	$52.85	$53.30	$53.30	260,053
2018-08-27	$53.55	$53.80	$53.25	$53.30	$53.30	316,248
2018-08-24	$52.65	$53.78	$52.65	$53.45	$53.45	405,510
2018-08-23	$53.35	$53.65	$52.70	$52.90	$52.90	509,608
2018-08-22	$52.35	$53.45	$52.35	$53.15	$53.15	635,129
2018-08-21	$52.75	$53.13	$52.40	$52.55	$52.55	2,071,546
2018-08-20	$52.60	$53.08	$52.40	$52.80	$52.80	251,065
2018-08-17	$52.35	$53.05	$52.25	$52.65	$52.65	397,655
2018-08-16	$52.75	$52.82	$52.40	$52.50	$52.50	412,382
2018-08-15	$52.65	$52.93	$52.20	$52.50	$52.50	360,768
2018-08-14	$52.95	$53.15	$52.70	$52.80	$52.80	286,244
2018-08-13	$53.00	$53.33	$52.65	$52.85	$52.85	284,383
2018-08-10	$53.05	$53.38	$52.80	$53.05	$53.05	403,041
2018-08-09	$53.20	$53.70	$53.08	$53.25	$53.25	237,015
2018-08-08	$53.10	$53.35	$52.75	$53.10	$53.10	303,161
2018-08-07	$53.35	$53.40	$52.85	$53.10	$53.10	328,589
2018-08-06	$52.90	$53.45	$52.90	$53.30	$53.30	516,842
2018-08-03	$51.85	$53.10	$51.85	$52.85	$52.85	363,392
2018-08-02	$51.85	$53.30	$51.85	$53.05	$53.05	647,107
2018-08-01	$51.80	$52.40	$51.65	$52.35	$52.35	676,427
2018-07-31	$52.40	$52.75	$50.35	$51.65	$51.65	1,228,432
2018-07-30	$53.30	$53.50	$51.45	$52.05	$52.05	828,700
2018-07-27	$54.90	$55.00	$53.15	$53.35	$53.35	631,603
2018-07-26	$54.90	$55.05	$54.60	$54.75	$54.75	361,008
2018-07-25	$55.10	$55.53	$55.05	$55.20	$55.20	264,845
2018-07-24	$55.85	$55.88	$54.75	$54.95	$54.95	336,147
2018-07-23	$55.75	$55.90	$55.38	$55.75	$55.75	357,048
2018-07-20	$55.85	$56.45	$55.80	$55.85	$55.85	446,388
2018-07-19	$55.50	$55.90	$55.30	$55.85	$55.85	391,569
2018-07-18	$55.25	$55.60	$55.20	$55.55	$55.55	230,506
2018-07-17	$55.00	$55.78	$55.00	$55.25	$55.25	348,177
2018-07-16	$55.20	$55.55	$55.00	$55.15	$55.15	376,495
2018-07-13	$55.10	$55.35	$54.85	$55.25	$55.25	382,625
2018-07-12	$54.45	$55.30	$54.35	$55.10	$55.10	675,654
2018-07-11	$54.15	$54.90	$54.15	$54.35	$54.35	646,208
2018-07-10	$54.50	$54.65	$54.10	$54.15	$54.15	384,498
2018-07-09	$54.50	$54.68	$54.35	$54.50	$54.50	520,403
2018-07-06	$54.10	$54.45	$53.95	$54.20	$54.20	351,552
2018-07-05	$54.00	$54.25	$53.75	$54.05	$54.05	328,855
2018-07-03	$53.75	$54.20	$53.60	$53.90	$53.90	237,798
2018-07-02	$53.15	$53.70	$52.90	$53.70	$53.70	317,594
2018-06-29	$53.45	$53.78	$53.15	$53.55	$53.55	695,885
2018-06-28	$52.95	$53.25	$52.70	$53.10	$53.10	433,285
2018-06-27	$53.75	$54.05	$53.00	$53.05	$53.05	423,163
2018-06-26	$53.55	$53.90	$53.45	$53.65	$53.65	527,033
2018-06-25	$53.95	$54.25	$52.70	$53.50	$53.50	642,824
2018-06-22	$54.50	$54.65	$53.95	$54.40	$54.40	1,340,056
2018-06-21	$54.20	$54.61	$53.80	$54.15	$54.15	1,413,746
2018-06-20	$53.80	$54.53	$53.55	$54.30	$54.30	536,659
2018-06-19	$52.80	$53.90	$52.30	$53.70	$53.70	925,354
2018-06-18	$51.65	$53.05	$51.46	$52.90	$52.90	821,068
2018-06-15	$52.00	$52.23	$51.60	$52.10	$52.10	801,386
2018-06-14	$52.35	$52.50	$51.83	$52.00	$52.00	711,227
2018-06-13	$52.25	$52.75	$51.40	$52.20	$52.20	2,197,475
2018-06-12	$52.00	$52.65	$51.70	$52.30	$52.30	311,678
2018-06-11	$52.00	$52.25	$51.80	$51.95	$51.95	320,247
2018-06-08	$51.55	$52.10	$51.48	$51.95	$51.95	508,208
2018-06-07	$51.90	$51.95	$51.20	$51.60	$51.60	952,857
2018-06-06	$51.40	$51.90	$51.35	$51.90	$51.90	1,031,158
2018-06-05	$51.45	$51.75	$51.30	$51.50	$51.50	447,056
2018-06-04	$50.80	$51.53	$50.75	$51.30	$51.30	889,573
2018-06-01	$50.65	$50.90	$50.55	$50.70	$50.70	458,574
2018-05-31	$50.40	$50.90	$50.35	$50.60	$50.60	1,733,728
2018-05-30	$50.20	$50.55	$49.85	$50.40	$50.40	1,288,819
2018-05-29	$49.65	$49.95	$49.15	$49.80	$49.80	618,668
2018-05-25	$49.70	$50.20	$48.95	$49.90	$49.90	598,510
2018-05-24	$49.95	$50.10	$49.65	$49.80	$49.80	370,722
2018-05-23	$49.40	$49.90	$49.15	$49.90	$49.90	549,898
2018-05-22	$49.90	$50.10	$49.40	$49.50	$49.50	655,145
2018-05-21	$50.25	$50.42	$49.65	$49.90	$49.90	503,144
2018-05-18	$50.10	$50.45	$50.05	$50.20	$50.20	2,215,673
2018-05-17	$50.25	$50.45	$49.93	$50.20	$50.20	1,590,882
2018-05-16	$50.40	$50.50	$50.00	$50.25	$50.25	1,790,542
2018-05-15	$50.15	$50.45	$49.98	$50.15	$50.15	1,223,763
2018-05-14	$50.45	$50.65	$50.15	$50.20	$50.20	1,757,498
2018-05-11	$50.30	$50.50	$49.45	$50.15	$50.15	2,074,596
2018-05-10	$50.20	$50.60	$50.00	$50.20	$50.20	2,507,223
2018-05-09	$50.20	$50.60	$49.40	$49.60	$49.60	4,092,876
2018-05-08	$51.75	$52.15	$50.00	$50.45	$50.45	1,457,306
2018-05-07	$49.90	$50.30	$49.40	$49.60	$49.60	848,913
2018-05-04	$49.25	$50.00	$49.00	$49.75	$49.75	564,352
2018-05-03	$48.70	$49.85	$48.50	$49.40	$49.40	736,404
2018-05-02	$49.10	$49.40	$48.50	$48.85	$48.85	472,366
2018-05-01	$48.35	$49.20	$47.95	$48.90	$48.90	842,504
2018-04-30	$48.65	$48.95	$48.50	$48.65	$48.65	541,994
2018-04-27	$48.55	$49.05	$48.25	$48.60	$48.60	624,444
2018-04-26	$48.95	$49.08	$48.50	$48.65	$48.65	352,454
2018-04-25	$48.60	$48.80	$47.95	$48.70	$48.70	596,723
2018-04-24	$48.35	$48.70	$47.80	$48.40	$48.40	411,734
2018-04-23	$49.10	$49.15	$48.25	$48.35	$48.35	409,839
2018-04-20	$49.20	$49.30	$48.50	$48.80	$48.80	543,835
2018-04-19	$49.00	$49.20	$48.65	$49.00	$49.00	329,563
2018-04-18	$49.00	$49.40	$48.65	$49.15	$49.15	350,503
2018-04-17	$48.05	$49.15	$47.90	$49.00	$49.00	417,174
2018-04-16	$47.95	$48.05	$47.65	$48.00	$48.00	443,571
2018-04-13	$48.15	$48.20	$47.45	$47.65	$47.65	486,584
2018-04-12	$49.50	$49.65	$47.80	$47.80	$47.80	983,585
2018-04-11	$48.95	$49.50	$48.75	$49.15	$49.15	672,441
2018-04-10	$48.65	$49.50	$48.45	$49.05	$49.05	972,552
2018-04-09	$48.10	$48.45	$47.85	$48.15	$48.15	979,897
2018-04-06	$48.40	$48.48	$47.15	$47.70	$47.70	1,026,815
2018-04-05	$48.00	$49.65	$48.00	$48.75	$48.75	1,614,285
2018-04-04	$46.60	$47.70	$46.60	$47.60	$47.60	726,669
2018-04-03	$47.00	$47.60	$46.55	$47.30	$47.30	809,508
2018-04-02	$47.00	$47.55	$46.30	$46.90	$46.90	748,656
2018-03-29	$46.85	$47.30	$46.55	$47.10	$47.10	828,479
2018-03-28	$46.75	$47.25	$46.50	$46.70	$46.70	957,029
2018-03-27	$47.65	$47.85	$46.70	$46.95	$46.95	671,094
2018-03-26	$46.95	$47.68	$46.75	$47.65	$47.65	2,130,187
2018-03-23	$47.00	$47.00	$46.10	$46.25	$46.25	1,047,528
2018-03-22	$47.60	$48.00	$46.85	$47.05	$47.05	673,057
2018-03-21	$48.25	$48.50	$48.00	$48.10	$48.10	646,408
2018-03-20	$48.80	$49.00	$48.15	$48.15	$48.15	600,445
2018-03-19	$48.70	$48.90	$48.35	$48.80	$48.80	887,774
2018-03-16	$48.30	$48.85	$47.85	$48.70	$48.70	1,288,279
2018-03-15	$48.95	$48.95	$48.00	$48.10	$48.10	793,473
2018-03-14	$49.45	$49.70	$48.25	$48.95	$48.95	3,662,511
2018-03-13	$49.35	$49.65	$48.75	$49.00	$49.00	958,235
2018-03-12	$48.70	$49.30	$48.65	$49.05	$49.05	671,060
2018-03-09	$48.15	$48.50	$47.90	$48.50	$48.50	534,782
2018-03-08	$47.90	$48.25	$47.45	$48.15	$48.15	701,728
2018-03-07	$47.80	$48.33	$47.50	$47.80	$47.80	521,192
2018-03-06	$48.25	$48.38	$47.20	$48.10	$48.10	636,084
2018-03-05	$48.10	$48.50	$47.65	$48.20	$48.20	823,428
2018-03-02	$47.45	$48.20	$47.18	$48.10	$48.10	602,056
2018-03-01	$48.10	$48.15	$47.15	$47.85	$47.85	1,401,132
2018-02-28	$48.15	$48.45	$47.65	$47.65	$47.65	1,572,970
2018-02-27	$48.25	$48.50	$47.60	$47.95	$47.95	718,195
2018-02-26	$47.75	$48.25	$47.25	$48.10	$48.10	384,988
2018-02-23	$47.55	$47.95	$47.05	$47.70	$47.70	303,769
2018-02-22	$47.80	$47.90	$46.45	$47.40	$47.40	635,525
2018-02-21	$47.75	$48.20	$47.45	$47.55	$47.55	816,143
2018-02-20	$47.45	$48.35	$47.30	$47.80	$47.80	505,424
2018-02-16	$47.70	$48.10	$47.44	$47.70	$47.70	728,900
2018-02-15	$47.70	$48.10	$47.00	$48.05	$48.05	978,075
2018-02-14	$47.20	$47.60	$46.70	$47.30	$47.30	3,248,484
2018-02-13	$46.65	$46.95	$46.30	$46.70	$46.70	529,390
2018-02-12	$45.85	$46.90	$45.75	$46.80	$46.80	989,736
2018-02-09	$46.35	$46.50	$44.80	$45.85	$45.85	1,449,876
2018-02-08	$46.95	$48.15	$44.85	$46.10	$46.10	2,748,161
2018-02-07	$48.35	$48.95	$47.95	$48.55	$48.55	833,617
2018-02-06	$47.20	$48.80	$46.10	$48.35	$48.35	985,253
2018-02-05	$48.40	$48.83	$47.65	$47.70	$47.70	556,740
2018-02-02	$49.15	$49.38	$48.70	$48.85	$48.85	497,921
2018-02-01	$49.55	$50.08	$49.25	$49.55	$49.55	732,407
2018-01-31	$49.85	$50.60	$49.00	$49.50	$49.50	1,150,386
2018-01-30	$50.30	$51.28	$49.90	$51.00	$51.00	682,036
2018-01-29	$51.55	$51.55	$50.45	$50.45	$50.45	757,044
2018-01-26	$51.50	$52.03	$51.10	$51.55	$51.55	372,879
2018-01-25	$52.45	$52.45	$51.00	$51.40	$51.40	567,261
2018-01-24	$52.65	$53.00	$52.05	$52.20	$52.20	523,890
2018-01-23	$52.25	$52.60	$51.90	$52.50	$52.50	537,085
2018-01-22	$51.85	$52.45	$51.60	$52.40	$52.40	447,061
2018-01-19	$51.50	$51.85	$51.40	$51.80	$51.80	177,630
2018-01-18	$51.00	$51.55	$50.88	$51.25	$51.25	649,446
2018-01-17	$50.80	$50.90	$50.18	$50.90	$50.90	519,277
2018-01-16	$49.90	$51.00	$49.80	$50.50	$50.50	879,956
2018-01-12	$49.65	$49.95	$49.40	$49.80	$49.80	446,196
2018-01-11	$48.80	$49.63	$48.55	$49.60	$49.60	640,032
2018-01-10	$48.35	$48.75	$48.05	$48.55	$48.55	504,347
2018-01-09	$48.95	$49.10	$48.55	$48.60	$48.60	1,181,291
2018-01-08	$46.80	$49.05	$46.80	$48.75	$48.75	1,524,421
2018-01-05	$47.05	$47.05	$46.50	$46.80	$46.80	489,975
2018-01-04	$46.50	$47.13	$45.98	$46.95	$46.95	1,095,434
2018-01-03	$46.00	$46.25	$45.70	$45.80	$45.80	558,384
2018-01-02	$44.85	$46.25	$44.35	$45.85	$45.85	1,228,916
2017-12-29	$44.60	$44.75	$44.05	$44.15	$44.15	294,268
2017-12-28	$44.30	$44.75	$44.00	$44.70	$44.70	459,385
2017-12-27	$44.15	$44.65	$43.60	$44.25	$44.25	811,709
2017-12-26	$44.05	$44.25	$43.70	$44.10	$44.10	316,495
2017-12-22	$44.35	$44.55	$44.08	$44.25	$44.25	328,659
2017-12-21	$44.25	$44.50	$43.80	$44.00	$44.00	898,219
2017-12-20	$44.20	$44.29	$43.85	$44.00	$44.00	1,217,393
2017-12-19	$44.80	$46.60	$43.50	$44.25	$44.25	941,226
2017-12-18	$45.20	$45.40	$44.65	$44.75	$44.75	597,363
2017-12-15	$45.30	$45.60	$44.65	$45.05	$45.05	1,380,959
2017-12-14	$45.25	$45.80	$44.88	$45.25	$45.25	976,323
2017-12-13	$45.10	$45.55	$44.85	$45.40	$45.40	595,406
2017-12-12	$45.50	$45.55	$45.05	$45.10	$45.10	240,851
2017-12-11	$45.50	$45.90	$45.28	$45.60	$45.60	506,060
2017-12-08	$45.20	$45.73	$44.95	$45.55	$45.55	625,687
2017-12-07	$44.25	$45.13	$44.06	$45.05	$45.05	445,445
2017-12-06	$44.80	$45.10	$44.25	$44.35	$44.35	516,076
2017-12-05	$44.80	$45.55	$44.80	$44.90	$44.90	774,611
2017-12-04	$45.30	$45.95	$44.45	$44.80	$44.80	1,036,250
2017-12-01	$44.80	$45.15	$44.23	$45.15	$45.15	805,548
2017-11-30	$44.95	$45.10	$44.60	$44.90	$44.90	422,990
2017-11-29	$45.60	$45.85	$44.75	$44.85	$44.85	722,630
2017-11-28	$46.25	$46.25	$45.50	$45.70	$45.70	642,148
2017-11-27	$45.55	$46.20	$45.45	$46.10	$46.10	709,796
2017-11-24	$45.95	$46.45	$45.25	$45.50	$45.50	290,841
2017-11-22	$46.15	$46.40	$45.85	$45.95	$45.95	527,283
2017-11-21	$46.30	$46.55	$45.85	$46.20	$46.20	2,105,191
2017-11-20	$45.55	$45.80	$45.30	$45.80	$45.80	600,049
2017-11-17	$46.00	$46.15	$45.35	$45.50	$45.50	630,859
2017-11-16	$46.50	$46.69	$46.00	$46.20	$46.20	496,682
2017-11-15	$46.10	$46.45	$45.70	$46.45	$46.45	417,100
2017-11-14	$45.90	$46.30	$45.85	$46.30	$46.30	507,474
2017-11-13	$45.80	$46.25	$45.45	$46.15	$46.15	501,785
2017-11-10	$46.25	$46.40	$45.60	$45.85	$45.85	743,961
2017-11-09	$46.20	$46.45	$45.95	$46.30	$46.30	972,984
2017-11-08	$45.90	$46.68	$45.80	$46.50	$46.50	742,328
2017-11-07	$46.15	$46.45	$45.90	$46.10	$46.10	595,607
2017-11-06	$45.45	$46.30	$45.35	$46.15	$46.15	853,512
2017-11-03	$46.10	$46.55	$45.10	$45.75	$45.75	1,285,907
2017-11-02	$45.20	$46.68	$44.95	$45.95	$45.95	1,195,467
2017-11-01	$45.50	$45.50	$44.55	$45.10	$45.10	814,063
2017-10-31	$46.15	$46.18	$45.05	$45.35	$45.35	797,394
2017-10-30	$46.30	$46.50	$45.45	$45.95	$45.95	922,997
2017-10-27	$46.00	$46.50	$45.40	$46.45	$46.45	867,370
2017-10-26	$44.85	$46.35	$44.80	$46.00	$46.00	643,917
2017-10-25	$44.55	$45.15	$44.22	$44.90	$44.90	657,382
2017-10-24	$44.95	$45.20	$44.65	$44.70	$44.70	389,021
2017-10-23	$45.85	$45.90	$44.95	$45.05	$45.05	446,362
2017-10-20	$46.25	$46.40	$45.85	$45.95	$45.95	472,470
2017-10-19	$45.60	$46.05	$44.78	$45.95	$45.95	504,788
2017-10-18	$46.20	$46.55	$45.35	$45.65	$45.65	491,508
2017-10-17	$46.90	$47.55	$45.75	$46.00	$46.00	883,986
2017-10-16	$46.75	$47.00	$45.80	$46.85	$46.85	1,134,330
2017-10-13	$46.35	$47.15	$46.10	$46.80	$46.80	2,941,581
2017-10-12	$44.60	$46.70	$44.45	$46.65	$46.65	2,096,394
2017-10-11	$44.30	$44.70	$44.15	$44.55	$44.55	2,054,143
2017-10-10	$44.15	$44.55	$44.00	$44.50	$44.50	1,359,775
2017-10-09	$43.95	$44.55	$43.55	$44.20	$44.20	1,173,964
2017-10-06	$43.30	$43.88	$42.70	$43.40	$43.40	2,530,611
2017-10-05	$42.30	$44.35	$42.00	$43.90	$43.90	2,629,853
2017-10-04	$41.50	$43.05	$41.35	$42.50	$42.50	5,555,944
2017-10-03	$41.70	$42.55	$41.35	$42.00	$42.00	2,626,361
2017-10-02	$43.00	$43.00	$41.10	$42.00	$42.00	4,143,897
2017-09-29	$43.60	$43.75	$43.05	$43.05	$43.05	108,560
2017-09-28	$43.85	$44.00	$43.55	$43.60	$43.60	57,619
2017-09-27	$44.15	$44.15	$43.50	$43.90	$43.90	42,921
2017-09-26	$44.00	$44.00	$43.53	$43.75	$43.75	44,135
2017-09-25	$43.65	$44.40	$43.65	$43.95	$43.95	96,849
2017-09-22	$43.40	$44.05	$43.40	$43.70	$43.70	75,744
2017-09-21	$43.85	$44.10	$43.45	$43.45	$43.45	57,562
2017-09-20	$44.10	$44.45	$43.90	$44.00	$44.00	87,057
2017-09-19	$44.35	$44.45	$44.05	$44.10	$44.10	76,470
2017-09-18	$44.40	$44.55	$44.20	$44.45	$44.45	27,350
2017-09-15	$44.60	$44.70	$44.00	$44.15	$44.15	105,114
2017-09-14	$43.95	$45.25	$43.85	$44.75	$44.75	73,051
2017-09-13	$43.40	$44.30	$43.40	$44.05	$44.05	63,347
2017-09-12	$43.05	$43.30	$43.00	$43.15	$43.15	47,303
2017-09-11	$42.60	$43.05	$42.60	$43.05	$43.05	49,201
2017-09-08	$42.00	$42.60	$41.75	$42.35	$42.35	24,666
2017-09-07	$43.05	$43.05	$41.80	$41.95	$41.95	46,163
2017-09-06	$42.70	$43.18	$42.70	$43.15	$43.15	37,746
2017-09-05	$43.10	$43.15	$42.20	$42.75	$42.75	78,840
2017-09-01	$42.70	$43.40	$42.70	$43.35	$43.35	32,517
2017-08-31	$42.55	$42.70	$42.10	$42.60	$42.60	59,414
2017-08-30	$41.80	$42.50	$41.80	$42.50	$42.50	52,683
2017-08-29	$41.80	$41.90	$41.60	$41.65	$41.65	30,528
2017-08-28	$42.15	$42.25	$41.85	$41.90	$41.90	26,288
2017-08-25	$42.60	$42.60	$42.05	$42.05	$42.05	17,745
2017-08-24	$42.40	$42.50	$42.30	$42.40	$42.40	15,589
2017-08-23	$41.95	$42.40	$41.65	$42.35	$42.35	40,060
2017-08-22	$41.80	$42.10	$41.80	$41.95	$41.95	31,096
2017-08-21	$41.55	$41.85	$41.40	$41.65	$41.65	59,488
2017-08-18	$41.35	$41.70	$41.20	$41.65	$41.65	27,921
2017-08-17	$42.55	$42.55	$41.50	$41.50	$41.50	26,082
2017-08-16	$42.10	$42.60	$41.90	$42.50	$42.50	36,496
2017-08-15	$41.95	$42.13	$41.70	$42.05	$42.05	29,373
2017-08-14	$41.60	$42.05	$41.60	$41.95	$41.95	80,590
2017-08-11	$41.50	$41.50	$41.25	$41.40	$41.40	30,169
2017-08-10	$41.05	$41.85	$40.95	$41.40	$41.40	63,794
2017-08-09	$40.85	$41.15	$40.10	$41.05	$41.05	55,782
2017-08-08	$41.85	$41.90	$41.10	$41.15	$41.15	53,496
2017-08-07	$42.25	$42.25	$41.85	$42.05	$42.05	87,934
2017-08-04	$42.35	$42.35	$41.95	$42.25	$42.25	50,632
2017-08-03	$42.25	$42.60	$42.00	$42.35	$42.35	55,594
2017-08-02	$41.95	$42.50	$41.90	$42.20	$42.20	59,447
2017-08-01	$42.60	$42.60	$41.65	$42.00	$42.00	42,153
2017-07-31	$42.60	$42.75	$42.40	$42.50	$42.50	37,979
2017-07-28	$42.90	$42.90	$42.25	$42.50	$42.50	45,519
2017-07-27	$43.70	$43.70	$42.75	$42.95	$42.95	55,035
2017-07-26	$42.50	$43.60	$42.50	$43.50	$43.50	77,921
2017-07-25	$42.60	$42.85	$42.35	$42.50	$42.50	67,894
2017-07-24	$41.90	$42.60	$41.90	$42.40	$42.40	72,252
2017-07-21	$42.05	$42.23	$41.70	$41.90	$41.90	44,469
2017-07-20	$42.70	$43.25	$41.55	$42.15	$42.15	125,810
2017-07-19	$42.00	$42.15	$41.90	$42.00	$42.00	110,064
2017-07-18	$41.80	$42.15	$41.40	$42.05	$42.05	63,276
2017-07-17	$41.70	$41.95	$41.60	$41.80	$41.80	85,291
2017-07-14	$41.65	$41.90	$41.60	$41.80	$41.80	31,108
2017-07-13	$41.50	$41.70	$41.50	$41.70	$41.70	56,477
2017-07-12	$41.05	$41.55	$41.05	$41.55	$41.55	80,904
2017-07-11	$41.05	$41.20	$40.75	$40.95	$40.95	30,381
2017-07-10	$41.20	$41.55	$41.05	$41.10	$41.10	63,481
2017-07-07	$40.75	$41.33	$40.75	$41.20	$41.20	47,005
2017-07-06	$40.75	$41.15	$40.55	$40.70	$40.70	42,790
2017-07-05	$41.15	$41.15	$40.85	$41.00	$41.00	115,012
2017-07-03	$41.00	$41.40	$40.85	$41.20	$41.20	38,195
2017-06-30	$40.70	$41.08	$40.60	$40.95	$40.95	40,611
2017-06-29	$40.85	$40.85	$40.10	$40.60	$40.60	47,505
2017-06-28	$40.20	$40.95	$40.15	$40.90	$40.90	39,442
2017-06-27	$40.05	$40.30	$39.80	$40.05	$40.05	24,060
2017-06-26	$39.80	$40.40	$39.70	$40.05	$40.05	39,201
2017-06-23	$40.20	$40.50	$39.75	$39.80	$39.80	175,719
2017-06-22	$39.60	$40.25	$39.30	$40.10	$40.10	71,930
2017-06-21	$38.70	$39.55	$38.70	$39.55	$39.55	60,278
2017-06-20	$39.15	$39.40	$38.70	$38.85	$38.85	48,313
2017-06-19	$39.00	$39.45	$39.00	$39.10	$39.10	59,718
2017-06-16	$38.85	$39.15	$38.40	$39.00	$39.00	242,117
2017-06-15	$38.50	$39.13	$38.25	$39.00	$39.00	47,434
2017-06-14	$38.90	$39.20	$38.65	$38.85	$38.85	45,611
2017-06-13	$38.65	$39.05	$38.60	$38.90	$38.90	35,715
2017-06-12	$38.40	$38.65	$38.00	$38.50	$38.50	79,829
2017-06-09	$38.45	$38.95	$37.95	$38.40	$38.40	60,003
2017-06-08	$38.50	$38.70	$37.90	$38.55	$38.55	51,736
2017-06-07	$39.30	$39.30	$38.35	$38.50	$38.50	63,196
2017-06-06	$39.40	$39.60	$39.10	$39.30	$39.30	48,434
2017-06-05	$40.10	$40.20	$39.45	$39.50	$39.50	67,039
2017-06-02	$39.60	$40.40	$39.60	$40.25	$40.25	41,900
2017-06-01	$39.90	$39.90	$39.50	$39.65	$39.65	62,125
2017-05-31	$39.45	$39.95	$39.45	$39.85	$39.85	131,381
2017-05-30	$39.45	$40.00	$39.40	$39.55	$39.55	40,594
2017-05-26	$39.55	$39.65	$39.40	$39.45	$39.45	32,331
2017-05-25	$39.30	$39.85	$39.30	$39.75	$39.75	67,334
2017-05-24	$39.10	$39.25	$39.00	$39.15	$39.15	32,156
2017-05-23	$39.15	$39.40	$38.90	$39.00	$39.00	43,647
2017-05-22	$38.55	$39.20	$38.40	$39.00	$39.00	41,556
2017-05-19	$38.25	$39.10	$38.25	$38.60	$38.60	223,594
2017-05-18	$37.90	$38.30	$37.45	$38.25	$38.25	54,829
2017-05-17	$38.70	$38.80	$38.05	$38.10	$38.10	30,569
2017-05-16	$39.05	$39.30	$39.00	$39.10	$39.10	22,424
2017-05-15	$39.10	$39.55	$38.80	$38.95	$38.95	65,267
2017-05-12	$38.90	$39.25	$38.75	$39.10	$39.10	28,574
2017-05-11	$39.05	$39.20	$38.75	$38.90	$38.90	68,889
2017-05-10	$38.90	$39.05	$38.60	$38.95	$38.95	115,749
2017-05-09	$38.85	$39.15	$38.60	$38.75	$38.75	501,539
2017-05-08	$40.90	$41.30	$40.45	$40.60	$40.60	50,938
2017-05-05	$41.80	$42.00	$41.10	$41.90	$41.90	36,837
2017-05-04	$41.75	$42.00	$40.90	$41.80	$41.80	35,581
2017-05-03	$41.60	$41.60	$40.30	$40.45	$40.45	38,966
2017-05-02	$41.95	$42.10	$41.55	$41.80	$41.80	26,099
2017-05-01	$41.40	$41.95	$41.40	$41.85	$41.85	20,391
2017-04-28	$41.90	$41.90	$40.95	$41.40	$41.40	50,718
2017-04-27	$41.50	$42.00	$41.50	$41.90	$41.90	30,117
2017-04-26	$40.65	$41.55	$40.55	$41.50	$41.50	29,040
2017-04-25	$39.85	$40.60	$39.85	$40.55	$40.55	40,547
2017-04-24	$40.10	$40.10	$39.75	$39.85	$39.85	34,327
2017-04-21	$39.40	$39.95	$39.40	$39.90	$39.90	24,761
2017-04-20	$39.05	$39.40	$39.05	$39.35	$39.35	24,300
2017-04-19	$38.90	$39.30	$38.70	$39.00	$39.00	76,416
2017-04-18	$38.50	$38.95	$38.30	$38.90	$38.90	27,716
2017-04-17	$38.30	$38.70	$38.15	$38.60	$38.60	33,786
2017-04-13	$39.10	$39.10	$38.25	$38.30	$38.30	19,224
2017-04-12	$38.95	$39.40	$38.80	$39.10	$39.10	62,191
2017-04-11	$38.45	$39.05	$38.30	$39.00	$39.00	19,015
2017-04-10	$38.85	$38.85	$38.40	$38.50	$38.50	13,914
2017-04-07	$38.65	$39.00	$38.50	$38.80	$38.80	58,622
2017-04-06	$38.15	$38.80	$38.15	$38.65	$38.65	38,555
2017-04-05	$38.60	$38.65	$38.10	$38.20	$38.20	22,963
2017-04-04	$38.75	$38.75	$38.15	$38.50	$38.50	31,559
2017-04-03	$38.25	$38.95	$38.25	$38.80	$38.80	59,348
2017-03-31	$38.40	$38.75	$38.25	$38.30	$38.30	42,988
2017-03-30	$38.70	$39.00	$38.15	$38.35	$38.35	32,098
2017-03-29	$38.15	$38.70	$38.00	$38.65	$38.65	24,567
2017-03-28	$37.90	$38.45	$37.70	$38.20	$38.20	26,285
2017-03-27	$37.40	$38.15	$37.30	$37.85	$37.85	26,769
2017-03-24	$38.20	$38.45	$37.68	$37.85	$37.85	17,934
2017-03-23	$38.00	$38.45	$37.65	$38.10	$38.10	26,747
2017-03-22	$38.45	$38.65	$37.95	$37.95	$37.95	58,431
2017-03-21	$39.25	$39.25	$38.20	$38.30	$38.30	57,345
2017-03-20	$39.95	$39.95	$39.15	$39.20	$39.20	70,107
2017-03-17	$39.45	$40.00	$39.35	$40.00	$40.00	66,666
2017-03-16	$38.60	$39.35	$38.55	$39.35	$39.35	27,309
2017-03-15	$38.50	$38.65	$38.20	$38.45	$38.45	24,838
2017-03-14	$38.60	$38.75	$38.25	$38.35	$38.35	49,947
2017-03-13	$38.50	$38.50	$38.05	$38.05	$38.05	48,141
2017-03-10	$38.45	$38.60	$38.25	$38.45	$38.45	24,911
2017-03-09	$38.05	$38.40	$37.65	$38.20	$38.20	38,807
2017-03-08	$38.50	$38.60	$38.15	$38.15	$38.15	22,748
2017-03-07	$38.35	$38.75	$38.20	$38.55	$38.55	37,068
2017-03-06	$38.10	$38.35	$37.80	$38.25	$38.25	58,871
2017-03-03	$37.49	$37.49	$37.49	$37.49	$37.49	29,155
2017-03-02	$37.49	$37.49	$37.49	$37.49	$37.49	34,920
2017-03-01	$38.50	$38.90	$38.10	$38.35	$38.35	41,422
2017-02-28	$38.10	$38.60	$37.90	$38.50	$38.50	118,075
2017-02-27	$37.35	$38.50	$37.35	$38.20	$38.20	62,221
2017-02-24	$38.25	$38.50	$38.15	$38.40	$38.40	29,138
2017-02-23	$38.10	$38.35	$37.60	$38.35	$38.35	47,081
2017-02-22	$37.65	$38.45	$37.65	$38.25	$38.25	23,767
2017-02-21	$37.80	$38.15	$37.65	$37.65	$37.65	18,782
2017-02-17	$37.50	$37.75	$37.20	$37.75	$37.75	16,324
2017-02-16	$37.75	$38.05	$37.35	$37.60	$37.60	22,547
2017-02-15	$37.25	$38.05	$37.15	$37.95	$37.95	34,394
2017-02-14	$37.40	$37.75	$37.30	$37.30	$37.30	32,513
2017-02-13	$38.50	$38.60	$37.40	$37.40	$37.40	37,866
2017-02-10	$38.50	$38.70	$38.30	$38.50	$38.50	32,283
2017-02-09	$37.50	$38.50	$37.30	$38.45	$38.45	89,239
2017-02-08	$37.10	$37.85	$37.05	$37.55	$37.55	44,957
2017-02-07	$37.60	$37.75	$37.15	$37.20	$37.20	47,387
2017-02-06	$37.85	$37.85	$36.95	$37.60	$37.60	46,705
2017-02-03	$38.00	$38.00	$37.65	$37.90	$37.90	65,534
2017-02-02	$37.49	$37.49	$37.49	$37.49	$37.49	167,017
2017-02-01	$36.65	$36.70	$35.90	$36.65	$36.65	87,322
2017-01-31	$36.15	$36.60	$36.05	$36.45	$36.45	77,303
2017-01-30	$36.00	$36.40	$35.60	$36.25	$36.25	36,310
2017-01-27	$36.15	$36.25	$35.85	$36.10	$36.10	26,264
2017-01-26	$36.15	$36.30	$35.60	$36.05	$36.05	57,016
2017-01-25	$35.50	$36.55	$35.45	$36.05	$36.05	44,405
2017-01-24	$34.70	$35.60	$34.70	$35.40	$35.40	42,394
2017-01-23	$34.45	$35.00	$34.35	$34.70	$34.70	40,422
2017-01-20	$34.55	$34.75	$34.20	$34.50	$34.50	60,420
2017-01-19	$35.90	$35.90	$34.00	$34.45	$34.45	66,482
2017-01-18	$35.75	$36.40	$35.45	$35.60	$35.60	37,649
2017-01-17	$36.50	$36.55	$35.60	$35.65	$35.65	50,079
2017-01-13	$36.85	$37.15	$36.80	$36.90	$36.90	24,709
2017-01-12	$37.60	$37.70	$36.55	$36.75	$36.75	31,478
2017-01-11	$37.25	$37.95	$37.15	$37.85	$37.85	21,406
2017-01-10	$38.05	$38.35	$37.25	$37.35	$37.35	36,869
2017-01-09	$38.05	$39.05	$37.90	$38.05	$38.05	49,715
2017-01-06	$37.90	$38.30	$37.75	$38.10	$38.10	22,952
2017-01-05	$37.75	$38.30	$37.65	$37.85	$37.85	51,866
2017-01-04	$38.00	$38.45	$37.75	$37.95	$37.95	28,527
2017-01-03	$37.95	$38.10	$37.35	$37.95	$37.95	50,848
2016-12-30	$38.05	$38.65	$37.70	$37.80	$37.80	35,808
2016-12-29	$37.95	$38.50	$37.95	$38.05	$38.05	12,619
2016-12-28	$38.30	$38.55	$37.75	$37.95	$37.95	16,450
2016-12-27	$38.35	$38.45	$38.10	$38.30	$38.30	7,747
2016-12-23	$37.85	$38.50	$37.75	$38.30	$38.30	13,613
2016-12-22	$38.20	$38.50	$37.80	$37.85	$37.85	19,044
2016-12-21	$37.40	$38.30	$37.25	$38.15	$38.15	17,659
2016-12-20	$37.40	$37.75	$37.15	$37.35	$37.35	21,330
2016-12-19	$37.95	$38.00	$37.25	$37.40	$37.40	21,821
2016-12-16	$37.30	$38.65	$37.30	$38.00	$38.00	59,699
2016-12-15	$37.40	$37.60	$37.35	$37.40	$37.40	19,765
2016-12-14	$37.45	$37.65	$37.20	$37.30	$37.30	20,259
2016-12-13	$38.85	$39.00	$37.40	$37.45	$37.45	31,995
2016-12-12	$38.95	$39.15	$38.50	$38.70	$38.70	29,558
2016-12-09	$38.85	$38.90	$38.05	$38.90	$38.90	32,838
2016-12-08	$36.85	$39.05	$36.85	$38.65	$38.65	47,132
2016-12-07	$37.20	$37.25	$35.35	$37.00	$37.00	125,726
2016-12-06	$38.20	$38.20	$37.40	$37.60	$37.60	30,767
2016-12-05	$37.05	$38.45	$37.05	$38.20	$38.20	26,968
2016-12-02	$35.90	$37.10	$35.75	$37.05	$37.05	31,780
2016-12-01	$36.95	$36.95	$35.45	$35.75	$35.75	29,106
2016-11-30	$37.30	$37.30	$36.80	$37.00	$37.00	36,985
2016-11-29	$37.40	$37.95	$37.15	$37.25	$37.25	27,354
2016-11-28	$37.35	$38.05	$37.15	$37.55	$37.55	21,776
2016-11-25	$37.00	$37.35	$37.00	$37.35	$37.35	10,347
2016-11-23	$36.85	$37.10	$36.65	$37.00	$37.00	27,753
2016-11-22	$36.05	$37.05	$36.05	$36.90	$36.90	32,404
2016-11-21	$35.60	$36.55	$35.60	$36.50	$36.50	36,600
2016-11-18	$36.95	$37.00	$36.55	$36.55	$36.55	21,855
2016-11-17	$37.15	$37.15	$36.65	$36.95	$36.95	14,051
2016-11-16	$37.40	$37.45	$37.00	$37.20	$37.20	34,118
2016-11-15	$35.75	$37.65	$35.75	$37.55	$37.55	21,858
2016-11-14	$36.20	$36.30	$34.45	$35.75	$35.75	75,801
2016-11-11	$37.20	$37.20	$36.15	$36.20	$36.20	46,184
2016-11-10	$38.70	$38.85	$37.15	$37.15	$37.15	71,304
2016-11-09	$38.75	$39.35	$38.60	$38.80	$38.80	23,785
2016-11-08	$39.20	$39.45	$39.05	$39.30	$39.30	17,692
2016-11-07	$38.85	$39.55	$38.75	$39.30	$39.30	19,228
2016-11-04	$38.40	$38.95	$38.25	$38.40	$38.40	19,812
2016-11-03	$38.00	$38.65	$37.70	$38.30	$38.30	26,212
2016-11-02	$38.95	$39.10	$38.35	$38.55	$38.55	12,482
2016-11-01	$39.30	$39.70	$38.75	$39.05	$39.05	12,535
2016-10-31	$38.70	$39.50	$38.70	$39.35	$39.35	13,938
2016-10-28	$38.10	$39.05	$38.10	$38.70	$38.70	12,603
2016-10-27	$38.50	$38.80	$37.95	$38.30	$38.30	21,579
2016-10-26	$39.30	$39.60	$38.50	$38.50	$38.50	13,845
2016-10-25	$39.60	$39.75	$39.40	$39.50	$39.50	12,015
2016-10-24	$39.15	$39.95	$39.15	$39.85	$39.85	15,326
2016-10-21	$38.84	$39.24	$38.40	$39.24	$39.24	15,685
2016-10-20	$39.42	$39.55	$38.76	$38.89	$38.89	15,215
2016-10-19	$38.92	$39.73	$38.92	$39.59	$39.59	22,427
2016-10-18	$39.05	$39.51	$38.89	$39.03	$39.03	23,430
2016-10-17	$39.04	$39.20	$38.83	$38.88	$38.88	15,985
2016-10-14	$38.99	$39.50	$38.99	$39.23	$39.23	21,050
2016-10-13	$39.32	$39.32	$38.79	$38.97	$38.97	21,533
2016-10-12	$38.81	$39.39	$38.69	$39.34	$39.34	16,082
2016-10-11	$39.21	$39.21	$38.39	$38.85	$38.85	24,158
2016-10-10	$39.21	$39.48	$39.08	$39.11	$39.11	18,296
2016-10-07	$39.59	$39.59	$38.89	$39.02	$39.02	17,829
2016-10-06	$39.75	$39.79	$39.24	$39.66	$39.66	20,760
2016-10-05	$39.78	$39.91	$39.54	$39.72	$39.72	26,662
2016-10-04	$40.13	$40.34	$39.46	$39.57	$39.57	12,449
2016-10-03	$40.59	$40.87	$40.22	$40.38	$40.38	21,372
2016-09-30	$40.83	$41.19	$40.72	$40.90	$40.90	41,285
2016-09-29	$40.63	$41.03	$40.63	$40.90	$40.90	23,260
2016-09-28	$40.11	$41.00	$40.00	$40.78	$40.78	33,799
2016-09-27	$40.26	$40.52	$39.91	$40.15	$40.15	38,086
2016-09-26	$40.31	$40.40	$40.06	$40.14	$40.14	17,907
2016-09-23	$40.99	$40.99	$40.40	$40.56	$40.56	20,201
2016-09-22	$41.15	$41.30	$40.82	$41.00	$41.00	36,824
2016-09-21	$41.00	$41.09	$40.62	$41.04	$41.04	19,246
2016-09-20	$41.01	$41.01	$40.44	$40.83	$40.83	34,309
2016-09-19	$41.19	$42.18	$40.71	$40.94	$40.94	68,540
2016-09-16	$39.68	$40.00	$39.49	$39.71	$39.71	131,578
2016-09-15	$39.63	$40.17	$39.63	$39.87	$39.87	14,897
2016-09-14	$39.35	$39.64	$39.12	$39.55	$39.55	29,161
2016-09-13	$39.20	$39.59	$38.94	$39.22	$39.22	29,869
2016-09-12	$38.89	$39.55	$38.89	$39.53	$39.53	23,712
2016-09-09	$39.74	$39.74	$39.08	$39.26	$39.26	20,256
2016-09-08	$39.83	$40.35	$39.82	$40.07	$40.07	25,514
2016-09-07	$39.57	$40.11	$39.46	$40.04	$40.04	28,332
2016-09-06	$39.61	$39.79	$39.08	$39.75	$39.75	25,399
2016-09-02	$38.89	$39.62	$38.52	$39.53	$39.53	20,482
2016-09-01	$39.14	$39.20	$38.49	$38.82	$38.82	31,329
2016-08-31	$39.23	$39.37	$38.44	$39.02	$39.02	20,905
2016-08-30	$39.19	$39.51	$39.16	$39.24	$39.24	77,112
2016-08-29	$39.74	$39.74	$39.12	$39.25	$39.25	18,293
2016-08-26	$39.01	$39.65	$39.01	$39.37	$39.37	21,805
2016-08-25	$38.91	$39.50	$38.78	$39.31	$39.31	12,663
2016-08-24	$38.82	$39.32	$38.82	$38.98	$38.98	15,487
2016-08-23	$38.88	$38.99	$38.56	$38.92	$38.92	17,558
2016-08-22	$38.42	$38.81	$38.31	$38.65	$38.65	28,271
2016-08-19	$39.01	$39.01	$38.48	$38.54	$38.54	13,037
2016-08-18	$38.50	$39.06	$38.40	$38.88	$38.88	30,161
2016-08-17	$38.68	$38.97	$38.49	$38.65	$38.65	18,250
2016-08-16	$39.48	$39.48	$38.73	$38.74	$38.74	13,844
2016-08-15	$39.28	$39.55	$39.18	$39.45	$39.45	23,679
2016-08-12	$39.04	$39.40	$38.84	$39.34	$39.34	40,996
2016-08-11	$39.16	$39.46	$39.04	$39.24	$39.24	18,169
2016-08-10	$39.22	$39.73	$39.12	$39.21	$39.21	27,349
2016-08-09	$39.58	$39.88	$39.19	$39.26	$39.26	25,121
2016-08-08	$39.20	$39.47	$39.10	$39.45	$39.45	26,138
2016-08-05	$38.70	$39.50	$38.48	$39.23	$39.23	34,588
2016-08-04	$38.69	$38.92	$38.43	$38.45	$38.45	24,218
2016-08-03	$38.35	$38.65	$38.05	$38.51	$38.51	23,226
2016-08-02	$38.56	$38.56	$37.93	$38.16	$38.16	20,909
2016-08-01	$38.78	$38.78	$38.31	$38.56	$38.56	21,089
2016-07-29	$39.09	$39.21	$38.46	$38.85	$38.85	30,000
2016-07-28	$38.70	$39.49	$38.68	$38.99	$38.99	21,303
2016-07-27	$38.84	$38.97	$38.35	$38.66	$38.66	27,305
2016-07-26	$39.30	$39.40	$38.74	$38.92	$38.92	20,522
2016-07-25	$39.20	$39.38	$38.81	$39.28	$39.28	36,837
2016-07-22	$38.72	$39.34	$38.61	$39.13	$39.13	54,604
2016-07-21	$39.37	$39.62	$36.79	$38.54	$38.54	104,483
2016-07-20	$38.52	$38.99	$38.50	$38.71	$38.71	19,969
2016-07-19	$38.40	$38.51	$38.00	$38.34	$38.34	28,716
2016-07-18	$38.58	$38.75	$38.36	$38.39	$38.39	26,612
2016-07-15	$38.60	$38.86	$38.40	$38.52	$38.52	28,036
2016-07-14	$38.71	$38.84	$38.50	$38.70	$38.70	20,565
2016-07-13	$38.00	$38.79	$38.00	$38.28	$38.28	41,005
2016-07-12	$38.35	$38.49	$37.92	$38.00	$38.00	62,129
2016-07-11	$37.96	$38.33	$37.88	$38.04	$38.04	30,127
2016-07-08	$37.70	$38.00	$37.70	$37.96	$37.96	73,341
2016-07-07	$37.53	$37.65	$37.06	$37.50	$37.50	22,791
2016-07-06	$36.72	$37.64	$36.72	$37.60	$37.60	34,707
2016-07-05	$37.56	$37.57	$36.74	$37.00	$37.00	54,856
2016-07-01	$37.37	$37.81	$37.33	$37.61	$37.61	25,098
2016-06-30	$36.81	$37.64	$36.69	$37.60	$37.60	77,383
2016-06-29	$36.20	$37.49	$36.00	$36.94	$36.94	156,186
2016-06-28	$34.93	$35.76	$34.91	$35.76	$35.76	118,334
2016-06-27	$34.44	$34.75	$33.98	$34.53	$34.53	94,889
2016-06-24	$34.22	$35.14	$34.15	$34.84	$34.84	294,165
2016-06-23	$34.03	$35.06	$34.03	$34.99	$34.99	107,276
2016-06-22	$33.67	$34.05	$33.63	$34.00	$34.00	98,303
2016-06-21	$34.00	$34.00	$33.75	$33.77	$33.77	135,352
2016-06-20	$34.24	$34.49	$33.82	$33.87	$33.87	121,492
2016-06-17	$34.50	$34.50	$33.76	$33.84	$33.84	208,888
2016-06-16	$34.65	$34.97	$34.51	$34.59	$34.59	30,471
2016-06-15	$35.23	$35.23	$34.73	$34.96	$34.96	53,038
2016-06-14	$34.69	$35.51	$34.67	$35.12	$35.12	43,369
2016-06-13	$34.82	$35.16	$34.76	$34.89	$34.89	22,891
2016-06-10	$35.61	$35.76	$34.91	$35.12	$35.12	21,990
2016-06-09	$35.91	$36.26	$35.66	$35.79	$35.79	24,514
2016-06-08	$36.38	$36.62	$36.15	$36.22	$36.22	25,299
2016-06-07	$36.94	$36.97	$36.46	$36.50	$36.50	37,863
2016-06-06	$35.87	$37.63	$35.87	$36.80	$36.80	32,717
2016-06-03	$35.30	$35.88	$34.89	$35.50	$35.50	24,496
2016-06-02	$35.22	$35.32	$35.03	$35.25	$35.25	20,765
2016-06-01	$34.78	$35.46	$34.73	$35.17	$35.17	30,584
2016-05-31	$34.68	$35.34	$34.50	$35.00	$35.00	51,276
2016-05-27	$34.57	$34.81	$34.40	$34.65	$34.65	15,150
2016-05-26	$34.60	$34.60	$34.09	$34.50	$34.50	17,310
2016-05-25	$34.95	$35.00	$34.33	$34.43	$34.43	17,580
2016-05-24	$34.59	$35.69	$34.59	$34.92	$34.92	35,735
2016-05-23	$33.06	$34.58	$33.06	$34.49	$34.49	39,622
2016-05-20	$32.90	$33.60	$32.73	$33.05	$33.05	39,185
2016-05-19	$32.39	$33.09	$32.28	$32.79	$32.79	16,910
2016-05-18	$32.97	$32.98	$32.49	$32.74	$32.74	22,655
2016-05-17	$33.91	$34.04	$32.81	$32.82	$32.82	30,059
2016-05-16	$32.91	$34.25	$32.91	$33.81	$33.81	18,978
2016-05-13	$32.60	$33.07	$32.60	$32.72	$32.72	13,178
2016-05-12	$33.75	$33.77	$32.76	$32.89	$32.89	20,959
2016-05-11	$33.27	$34.32	$33.15	$33.57	$33.57	27,340
2016-05-10	$32.39	$33.41	$32.37	$33.36	$33.36	18,772
2016-05-09	$32.08	$32.42	$31.96	$32.31	$32.31	28,859
2016-05-06	$31.81	$32.35	$31.81	$32.22	$32.22	15,325
2016-05-05	$32.53	$32.59	$31.86	$31.89	$31.89	20,991
2016-05-04	$32.57	$32.90	$32.40	$32.66	$32.66	28,549
2016-05-03	$32.59	$32.69	$32.18	$32.63	$32.63	83,108
2016-05-02	$31.80	$32.68	$31.73	$32.66	$32.66	12,570
2016-04-29	$33.42	$33.42	$31.80	$31.98	$31.98	20,012
2016-04-28	$32.00	$33.90	$32.00	$33.39	$33.39	41,345
2016-04-27	$31.53	$32.03	$31.47	$32.03	$32.03	30,381
2016-04-26	$31.13	$31.73	$30.99	$31.63	$31.63	17,466
2016-04-25	$30.67	$31.07	$30.61	$31.03	$31.03	20,202
2016-04-22	$30.96	$30.99	$30.55	$30.94	$30.94	15,567
2016-04-21	$31.34	$31.34	$30.56	$30.94	$30.94	24,682
2016-04-20	$30.35	$31.44	$30.35	$31.42	$31.42	31,766
2016-04-19	$30.10	$30.53	$30.04	$30.41	$30.41	24,999
2016-04-18	$29.17	$30.39	$29.17	$30.16	$30.16	25,954
2016-04-15	$29.64	$29.77	$29.13	$29.27	$29.27	16,817
2016-04-14	$29.25	$29.78	$29.17	$29.62	$29.62	11,827
2016-04-13	$29.01	$29.67	$29.01	$29.51	$29.51	34,597
2016-04-12	$29.25	$29.28	$28.79	$28.89	$28.89	17,025
2016-04-11	$29.91	$30.32	$29.12	$29.25	$29.25	18,709
2016-04-08	$30.50	$30.50	$29.84	$29.87	$29.87	34,746
2016-04-07	$30.55	$30.55	$29.87	$30.38	$30.38	33,679
2016-04-06	$30.39	$30.99	$30.39	$30.63	$30.63	9,119
2016-04-05	$30.94	$30.94	$30.58	$30.70	$30.70	11,296
2016-04-04	$31.56	$31.56	$30.71	$30.97	$30.97	22,407
2016-04-01	$30.84	$31.90	$30.46	$31.61	$31.61	32,110
2016-03-31	$30.31	$31.21	$30.31	$31.03	$31.03	20,500
2016-03-30	$30.75	$30.75	$30.10	$30.39	$30.39	11,936
2016-03-29	$29.10	$30.71	$29.09	$30.69	$30.69	45,452
2016-03-28	$29.05	$29.30	$28.84	$29.12	$29.12	16,577
2016-03-24	$29.10	$29.10	$28.55	$29.04	$29.04	16,573
2016-03-23	$30.02	$30.02	$29.17	$29.23	$29.23	14,003
2016-03-22	$30.36	$30.36	$29.68	$29.88	$29.88	27,205
2016-03-21	$29.58	$30.64	$29.58	$30.60	$30.60	22,444
2016-03-18	$29.90	$29.93	$29.37	$29.74	$29.74	197,816
2016-03-17	$29.20	$29.88	$29.20	$29.74	$29.74	11,669
2016-03-16	$28.53	$29.53	$28.53	$29.25	$29.25	14,094
2016-03-15	$29.30	$29.30	$28.47	$28.73	$28.73	18,941
2016-03-14	$29.34	$29.61	$29.18	$29.50	$29.50	17,085
2016-03-11	$28.95	$29.58	$28.81	$29.47	$29.47	15,355
2016-03-10	$28.60	$28.87	$28.42	$28.61	$28.61	26,423
2016-03-09	$29.20	$29.25	$28.31	$28.41	$28.41	23,759
2016-03-08	$29.47	$29.74	$28.67	$28.96	$28.96	20,652
2016-03-07	$30.28	$30.28	$29.20	$29.47	$29.47	36,691
2016-03-04	$30.24	$30.97	$30.24	$30.29	$30.29	30,203
2016-03-03	$29.55	$30.45	$29.55	$30.21	$30.21	25,025
2016-03-02	$37.49	$37.49	$37.49	$37.49	$37.49	15,610
2016-03-01	$37.49	$37.49	$37.49	$37.49	$37.49	113,747
2016-02-29	$28.74	$29.46	$28.50	$29.31	$29.31	29,896
2016-02-26	$28.66	$29.05	$28.21	$28.50	$28.50	33,186
2016-02-25	$28.49	$28.49	$28.49	$28.49	$28.49	0
2016-02-24	$29.05	$29.16	$28.19	$28.49	$28.49	26,560
2016-02-23	$29.15	$29.61	$28.73	$29.38	$29.38	33,966
2016-02-22	$28.84	$29.77	$28.84	$29.18	$29.18	18,079
2016-02-19	$28.66	$28.91	$28.51	$28.58	$28.58	31,419
2016-02-18	$29.42	$29.51	$28.72	$28.75	$28.75	25,983
2016-02-17	$29.74	$29.97	$28.84	$29.38	$29.38	44,072
2016-02-16	$28.60	$29.83	$28.60	$29.47	$29.47	61,628
2016-02-12	$26.09	$28.72	$25.73	$28.63	$28.63	94,325
2016-02-11	$27.25	$27.25	$25.28	$26.00	$26.00	110,994
2016-02-10	$27.33	$27.51	$26.26	$26.35	$26.35	84,437
2016-02-09	$27.27	$28.00	$26.44	$27.00	$27.00	46,298
2016-02-08	$28.18	$28.18	$26.23	$27.69	$27.69	89,947
2016-02-05	$28.34	$28.85	$27.73	$28.64	$28.64	63,379
2016-02-04	$28.18	$28.66	$28.14	$28.40	$28.40	40,998
2016-02-03	$29.13	$29.13	$27.91	$28.29	$28.29	36,099
2016-02-02	$30.04	$30.04	$28.78	$29.09	$29.09	44,754
2016-02-01	$29.90	$30.53	$29.48	$30.17	$30.17	23,459
2016-01-29	$29.46	$30.24	$29.35	$30.17	$30.17	87,475
2016-01-28	$29.55	$29.55	$29.16	$29.38	$29.38	39,452
2016-01-27	$29.75	$29.85	$29.02	$29.23	$29.23	25,659
2016-01-26	$29.94	$29.94	$29.33	$29.77	$29.77	33,027
2016-01-25	$29.75	$29.90	$29.23	$29.90	$29.90	36,802
2016-01-22	$29.44	$29.87	$29.14	$29.85	$29.85	41,783
2016-01-21	$28.70	$29.18	$28.38	$29.08	$29.08	51,258
2016-01-20	$28.73	$28.98	$28.37	$28.75	$28.75	34,199
2016-01-19	$29.02	$29.66	$28.69	$29.18	$29.18	106,351
2016-01-15	$29.29	$29.43	$28.24	$28.99	$28.99	35,489
2016-01-14	$29.83	$30.23	$29.29	$30.03	$30.03	52,710
2016-01-13	$31.33	$31.72	$29.61	$30.11	$30.11	47,356
2016-01-12	$29.35	$29.67	$28.95	$29.25	$29.25	51,137
2016-01-11	$30.47	$30.47	$28.84	$29.05	$29.05	58,284
2016-01-08	$31.14	$31.35	$30.10	$30.27	$30.27	36,505
2016-01-07	$31.00	$31.36	$30.99	$31.09	$31.09	25,843
2016-01-06	$31.10	$31.50	$31.10	$31.48	$31.48	48,828
2016-01-05	$31.50	$31.78	$30.88	$31.51	$31.51	55,926
2016-01-04	$32.59	$32.59	$31.60	$31.66	$31.66	36,466
2015-12-31	$32.65	$33.37	$32.65	$33.06	$33.06	25,323
2015-12-30	$33.17	$33.29	$32.41	$32.80	$32.80	28,840
2015-12-29	$33.04	$33.49	$33.04	$33.29	$33.29	22,758
2015-12-28	$32.84	$33.03	$32.24	$33.00	$33.00	22,442
2015-12-24	$32.82	$33.08	$32.80	$32.98	$32.98	6,528
2015-12-23	$32.50	$32.91	$32.50	$32.71	$32.71	11,472
2015-12-22	$32.46	$32.67	$32.13	$32.44	$32.44	21,552
2015-12-21	$32.25	$32.78	$32.15	$32.37	$32.37	39,449
2015-12-18	$33.25	$33.25	$31.46	$32.07	$32.07	363,382
2015-12-17	$33.62	$33.77	$32.95	$33.18	$33.18	23,987
2015-12-16	$33.97	$34.43	$33.18	$33.45	$33.45	40,355
2015-12-15	$33.80	$34.22	$33.49	$33.83	$33.83	15,978
2015-12-14	$34.00	$34.40	$33.36	$33.62	$33.62	10,611
2015-12-11	$34.10	$34.38	$33.67	$33.97	$33.97	25,884
2015-12-10	$34.17	$34.76	$33.97	$34.53	$34.53	11,794
2015-12-09	$34.52	$34.71	$33.87	$34.29	$34.29	21,835
2015-12-08	$34.16	$34.72	$33.56	$34.56	$34.56	14,456
2015-12-07	$33.79	$34.49	$33.63	$34.35	$34.35	24,442
2015-12-04	$33.63	$33.99	$33.48	$33.83	$33.83	6,846
2015-12-03	$34.15	$34.23	$33.39	$33.60	$33.60	32,247
2015-12-02	$34.47	$34.47	$33.91	$34.15	$34.15	15,892
2015-12-01	$34.85	$34.98	$34.13	$34.42	$34.42	21,212
2015-11-30	$34.90	$35.00	$34.42	$34.70	$34.70	113,541
2015-11-27	$34.97	$35.04	$34.61	$34.93	$34.93	10,629
2015-11-25	$34.12	$34.95	$34.04	$34.91	$34.91	24,766
2015-11-24	$33.85	$34.48	$33.55	$34.13	$34.13	23,447
2015-11-23	$34.43	$34.43	$33.74	$34.03	$34.03	15,239
2015-11-20	$34.25	$34.83	$34.25	$34.51	$34.51	15,342
2015-11-19	$35.44	$35.44	$34.09	$34.13	$34.13	21,153
2015-11-18	$35.29	$35.68	$35.07	$35.49	$35.49	15,367
2015-11-17	$35.55	$35.86	$34.85	$35.14	$35.14	10,387
2015-11-16	$35.19	$35.78	$35.09	$35.48	$35.48	20,734
2015-11-13	$34.95	$35.32	$34.43	$35.23	$35.23	18,276
2015-11-12	$35.18	$35.40	$35.04	$35.11	$35.11	8,429
2015-11-11	$35.93	$35.93	$35.22	$35.37	$35.37	12,087
2015-11-10	$35.39	$36.19	$34.70	$35.93	$35.93	38,730
2015-11-09	$36.19	$36.73	$35.78	$36.25	$36.25	28,424
2015-11-06	$35.63	$36.24	$35.46	$36.24	$36.24	17,918
2015-11-05	$35.88	$35.88	$35.46	$35.78	$35.78	24,459
2015-11-04	$35.91	$36.19	$35.78	$35.85	$35.85	13,910
2015-11-03	$36.09	$36.63	$35.65	$35.75	$35.75	31,622
2015-11-02	$36.00	$36.93	$36.00	$36.12	$36.12	16,592
2015-10-30	$35.59	$36.34	$35.36	$36.03	$36.03	46,695
2015-10-29	$36.36	$36.39	$35.47	$35.55	$35.55	33,636
2015-10-28	$36.12	$38.85	$35.52	$35.96	$35.96	77,947
2015-10-27	$34.64	$36.13	$33.96	$36.06	$36.06	56,273
2015-10-26	$33.68	$34.72	$33.53	$34.69	$34.69	17,523
2015-10-23	$33.58	$33.77	$33.30	$33.76	$33.76	26,929
2015-10-22	$32.94	$33.60	$32.89	$33.53	$33.53	37,964
2015-10-21	$33.26	$33.57	$32.73	$32.96	$32.96	18,694
2015-10-20	$33.31	$33.54	$32.86	$33.31	$33.31	24,455
2015-10-19	$32.75	$33.64	$32.68	$33.35	$33.35	31,081
2015-10-16	$32.90	$33.04	$32.71	$32.86	$32.86	17,470
2015-10-15	$32.41	$33.11	$32.41	$32.93	$32.93	16,589
2015-10-14	$32.61	$32.81	$32.29	$32.48	$32.48	24,083
2015-10-13	$32.55	$33.10	$32.51	$32.68	$32.68	19,285
2015-10-12	$32.42	$32.97	$32.31	$32.66	$32.66	16,678
2015-10-09	$32.63	$33.00	$32.40	$32.49	$32.49	22,655
2015-10-08	$32.69	$32.69	$32.00	$32.53	$32.53	29,361
2015-10-07	$32.81	$33.44	$32.47	$32.69	$32.69	59,511
2015-10-06	$32.87	$33.08	$32.53	$32.60	$32.60	23,890
2015-10-05	$32.34	$33.17	$32.23	$33.11	$33.11	19,767
2015-10-02	$32.01	$32.20	$31.10	$32.16	$32.16	25,087
2015-10-01	$32.63	$32.63	$31.99	$32.36	$32.36	74,606
2015-09-30	$31.78	$33.17	$31.63	$32.55	$32.55	177,060
2015-09-29	$31.70	$31.86	$31.29	$31.76	$31.76	26,757
2015-09-28	$32.02	$32.08	$31.43	$31.69	$31.69	32,320
2015-09-25	$33.04	$33.10	$32.00	$32.25	$32.25	30,684
2015-09-24	$33.42	$33.42	$32.63	$32.97	$32.97	20,925
2015-09-23	$33.31	$34.05	$33.31	$33.47	$33.47	35,410
2015-09-22	$33.51	$34.16	$33.19	$33.24	$33.24	31,492
2015-09-21	$33.80	$34.32	$33.64	$33.83	$33.83	36,510
2015-09-18	$34.26	$34.88	$33.29	$33.38	$33.38	965,648
2015-09-17	$34.38	$35.50	$34.36	$34.60	$34.60	43,521
2015-09-16	$35.11	$35.11	$34.52	$34.99	$34.99	38,659
2015-09-15	$35.04	$35.14	$34.82	$35.05	$35.05	33,737
2015-09-14	$35.00	$35.06	$34.73	$35.04	$35.04	33,274
2015-09-11	$34.82	$35.26	$34.70	$35.25	$35.25	24,024
2015-09-10	$34.62	$35.23	$34.54	$35.01	$35.01	26,356
2015-09-09	$34.74	$35.00	$34.43	$34.57	$34.57	27,418
2015-09-08	$33.82	$34.93	$33.82	$34.72	$34.72	45,075
2015-09-04	$33.66	$33.84	$33.01	$33.73	$33.73	32,751
2015-09-03	$33.66	$33.95	$33.47	$33.88	$33.88	50,716
2015-09-02	$32.67	$33.79	$32.01	$33.71	$33.71	71,247
2015-09-01	$32.23	$32.56	$31.82	$32.46	$32.46	50,969
2015-08-31	$31.41	$32.53	$31.29	$32.47	$32.47	76,438
2015-08-28	$30.75	$31.57	$30.45	$31.57	$31.57	44,788
2015-08-27	$30.32	$31.08	$30.31	$30.81	$30.81	42,644
2015-08-26	$31.00	$31.13	$29.60	$30.32	$30.32	64,292

Black Knight Inc - Class A (BKI) News Headlines

Recent Black Knight Inc - Class A (BKI) News

Similar Companies to Black Knight Inc - Class A (BKI) in the Software-Infrastructure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Oracle Corp	ORCL	Software-Infrastructure	Technology	136,108
Microsoft Corporation	MSFT	Software-Infrastructure	Technology	126,000
Adobe Inc	ADBE	Software-Infrastructure	Technology	26,000
Amdocs Ltd	DOX	Software-Infrastructure	Technology	24,000
Akamai Technologies Inc	AKAM	Software-Infrastructure	Technology	15,500
Synopsys Inc	SNPS	Software-Infrastructure	Technology	12,000
Fortinet Inc	FTNT	Software-Infrastructure	Technology	11,000
Vmware Inc - Class A	VMW	Software-Infrastructure	Technology	11,000
Verint Systems Inc	VRNT	Software-Infrastructure	Technology	11,000
NortonLifeLock Inc	NLOK	Software-Infrastructure	Technology	10,000

Black Knight Inc - Class A (BKI) Exchange: NYSE