Crown Holdings Inc (CCK) Stock

Data as of April 25, 2024

$78.83 ($0.23) 0.29%

Crown Holdings Inc - Daily Information

Click for more stock information on Crown Holdings Inc.

Daily Information	Data
Date	April 25, 2024
Open	$78.34
Previous Close	$78.83
High	$79.18
Low	$77.90
Adjusted Open	$78.34
Previous Adjusted Close	$78.83
Adjusted High	$79.18
Adjusted Low	$77.90

About Crown Holdings Inc (CCK)

Crown Holdings, Inc. is a leading, worldwide manufacturer of metal beverage and food cans, and other metal products. The company was founded in 1981 and has grown exponentially since then to employ over 40,000 people across 120 locations and 40 countries. The company operates under 4 segments â Beverage Cans, Food Cans, Aerospace, and World Products â and manufactures metal packaging and metal products for several industries, including food and beverages, aerosol, household products, and personal care, as well as industrial, beverage, and foods. Crown Holdings, Inc. is committed to using sustainable practices and processes, which have been credited for its improved productivity and efficiency.

Invest in Crown Holdings Inc (CCK)

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

Built to help smart investors invest smarter.

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

Historical Stock Data for Crown Holdings Inc (CCK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$78.34	$79.18	$77.90	$78.83	$78.83	1,492,159
2024-04-23	$78.80	$80.58	$78.55	$78.60	$78.60	1,154,864
2024-04-22	$78.00	$79.68	$77.12	$79.43	$79.43	1,036,866
2024-04-19	$76.43	$77.87	$76.15	$77.67	$77.67	1,084,329
2024-04-18	$76.76	$77.07	$76.15	$76.92	$76.92	593,025
2024-04-17	$76.87	$77.02	$76.04	$76.43	$76.43	889,942
2024-04-16	$77.11	$77.50	$75.75	$76.98	$76.98	998,845
2024-04-15	$78.29	$78.71	$75.28	$76.20	$76.20	1,338,167
2024-04-12	$78.87	$79.52	$76.87	$77.31	$77.31	1,110,026
2024-04-11	$79.49	$79.95	$78.99	$79.51	$79.51	802,164
2024-04-10	$79.02	$79.70	$78.43	$79.50	$79.50	961,662
2024-04-09	$77.33	$80.57	$77.21	$80.56	$80.56	1,387,967
2024-04-08	$77.49	$77.90	$76.70	$76.99	$76.99	736,265
2024-04-05	$77.34	$78.01	$77.23	$77.30	$77.30	608,641
2024-04-04	$77.91	$78.79	$77.28	$77.50	$77.50	551,280
2024-04-03	$77.70	$78.38	$76.90	$77.42	$77.42	756,098
2024-04-02	$79.12	$79.26	$77.97	$78.15	$78.15	803,574
2024-04-01	$79.27	$79.47	$78.87	$79.31	$79.31	622,486
2024-03-28	$78.29	$79.36	$78.04	$79.26	$79.26	1,403,654
2024-03-27	$77.35	$78.51	$77.12	$78.51	$78.51	882,531
2024-03-26	$77.97	$78.09	$77.33	$77.43	$77.43	996,270
2024-03-25	$77.87	$78.34	$77.36	$77.39	$77.39	790,582
2024-03-22	$78.22	$78.22	$77.12	$77.55	$77.55	1,057,542
2024-03-21	$77.69	$77.81	$77.10	$77.75	$77.75	1,210,950
2024-03-20	$76.81	$77.70	$76.68	$77.29	$77.29	1,550,581
2024-03-19	$77.41	$78.19	$77.06	$77.26	$77.26	1,457,550
2024-03-18	$77.60	$78.20	$76.91	$77.43	$77.43	1,462,251
2024-03-15	$77.00	$78.63	$77.00	$77.72	$77.72	1,872,614
2024-03-14	$77.51	$78.06	$76.81	$77.26	$77.26	1,255,230
2024-03-13	$77.66	$78.62	$77.66	$77.96	$77.96	1,091,075
2024-03-12	$78.77	$78.83	$77.54	$78.00	$77.75	1,147,775
2024-03-11	$77.89	$78.93	$77.74	$78.24	$77.99	981,539
2024-03-08	$78.16	$78.80	$77.91	$77.98	$77.73	894,506
2024-03-07	$76.60	$77.90	$76.29	$77.80	$77.80	1,209,411
2024-03-06	$75.51	$76.43	$75.01	$76.00	$76.00	950,625
2024-03-05	$75.56	$75.98	$74.32	$74.65	$74.65	1,239,313
2024-03-04	$76.75	$76.78	$75.78	$75.90	$75.90	1,337,682
2024-03-01	$76.53	$76.96	$75.82	$76.32	$76.32	910,199
2024-02-29	$75.80	$76.81	$75.00	$76.62	$76.62	1,897,963
2024-02-28	$77.05	$77.70	$74.92	$75.12	$75.12	1,807,687
2024-02-27	$76.37	$77.69	$76.10	$77.49	$77.49	1,204,617
2024-02-26	$76.65	$77.74	$75.83	$75.84	$75.84	789,375
2024-02-23	$77.49	$77.67	$76.47	$76.92	$76.92	867,075
2024-02-22	$75.14	$77.12	$75.07	$76.82	$76.82	1,610,030
2024-02-21	$73.03	$75.27	$73.03	$75.25	$75.25	1,531,892
2024-02-20	$72.10	$73.77	$71.80	$73.14	$73.14	1,155,496
2024-02-16	$71.62	$72.27	$71.00	$72.26	$72.26	1,806,679
2024-02-15	$73.61	$74.02	$71.80	$71.94	$71.94	1,877,518
2024-02-14	$73.68	$74.20	$72.79	$73.47	$73.47	1,656,904
2024-02-13	$74.34	$74.70	$73.30	$73.53	$73.53	1,695,003
2024-02-12	$74.99	$76.23	$74.80	$75.64	$75.64	1,841,639
2024-02-09	$74.93	$75.42	$73.38	$74.79	$74.79	1,342,407
2024-02-08	$74.90	$75.53	$73.94	$74.29	$74.29	1,877,134
2024-02-07	$79.00	$79.00	$74.65	$74.96	$74.96	2,629,604
2024-02-06	$70.84	$77.76	$69.61	$76.67	$76.67	5,850,308
2024-02-05	$87.84	$88.47	$86.63	$88.33	$88.33	1,198,080
2024-02-02	$88.38	$89.26	$87.28	$89.04	$89.04	1,169,592
2024-02-01	$90.10	$90.34	$88.20	$89.65	$89.65	2,147,654
2024-01-31	$91.11	$91.17	$88.40	$88.50	$88.50	1,282,235
2024-01-30	$90.10	$91.01	$89.94	$90.69	$90.69	1,053,663
2024-01-29	$90.62	$90.97	$89.69	$90.73	$90.73	1,219,912
2024-01-26	$91.14	$91.32	$90.36	$91.04	$91.04	708,969
2024-01-25	$91.24	$91.71	$90.01	$90.51	$90.51	1,159,567
2024-01-24	$91.82	$91.98	$89.96	$89.99	$89.99	680,611
2024-01-23	$91.65	$91.80	$90.50	$91.15	$91.15	1,059,927
2024-01-22	$90.48	$91.30	$90.25	$90.85	$90.85	552,217
2024-01-19	$89.31	$90.81	$88.33	$90.64	$90.64	840,117
2024-01-18	$89.74	$90.02	$88.72	$89.29	$89.29	799,028
2024-01-17	$89.72	$90.58	$89.25	$89.56	$89.56	821,225
2024-01-16	$90.13	$90.81	$89.43	$90.79	$90.79	863,235
2024-01-12	$92.09	$92.50	$90.51	$90.85	$90.85	412,594
2024-01-11	$91.86	$92.07	$90.72	$91.15	$91.15	900,647
2024-01-10	$91.44	$92.04	$90.95	$91.48	$91.48	757,089
2024-01-09	$91.45	$92.08	$90.67	$91.78	$91.78	559,791
2024-01-08	$91.09	$92.09	$90.52	$92.00	$92.00	855,641
2024-01-05	$89.80	$91.57	$89.27	$91.23	$91.23	1,298,782
2024-01-04	$89.98	$90.69	$89.97	$90.34	$90.34	823,193
2024-01-03	$90.64	$91.01	$89.25	$90.11	$90.11	1,006,335
2024-01-02	$91.26	$92.61	$91.03	$91.75	$91.75	737,908
2023-12-29	$92.78	$93.15	$92.08	$92.09	$92.09	705,241
2023-12-28	$93.75	$93.79	$92.84	$93.31	$93.31	567,974
2023-12-27	$92.77	$93.26	$92.47	$92.96	$92.96	586,419
2023-12-26	$91.76	$93.29	$91.68	$92.74	$92.74	533,064
2023-12-22	$92.35	$93.02	$91.61	$92.12	$92.12	536,259
2023-12-21	$92.04	$92.25	$91.25	$92.07	$92.07	469,939
2023-12-20	$92.39	$93.18	$91.26	$91.29	$91.29	1,168,419
2023-12-19	$91.79	$92.61	$91.54	$92.54	$92.54	2,292,576
2023-12-18	$90.63	$91.32	$89.57	$91.11	$91.11	2,141,552
2023-12-15	$90.43	$91.47	$89.63	$90.06	$90.06	2,189,146
2023-12-14	$91.80	$93.46	$90.80	$90.83	$90.83	1,897,046
2023-12-13	$87.48	$91.00	$87.48	$90.45	$90.45	1,615,568
2023-12-12	$88.21	$88.30	$87.10	$87.88	$87.88	644,897
2023-12-11	$88.41	$89.61	$88.23	$88.42	$88.42	584,745
2023-12-08	$88.49	$89.15	$88.00	$88.53	$88.53	818,934
2023-12-07	$88.45	$89.48	$87.90	$88.78	$88.78	1,033,597
2023-12-06	$87.00	$89.25	$86.73	$88.39	$88.39	1,385,450
2023-12-05	$87.93	$88.16	$86.25	$86.44	$86.44	1,064,386
2023-12-04	$87.46	$88.65	$87.02	$88.48	$88.48	1,085,022
2023-12-01	$85.85	$88.42	$85.47	$88.04	$88.04	1,598,495
2023-11-30	$84.37	$86.13	$83.68	$86.01	$86.01	2,016,768
2023-11-29	$82.68	$84.33	$82.50	$84.07	$84.07	1,262,618
2023-11-28	$82.83	$82.95	$81.82	$82.19	$82.19	866,841
2023-11-27	$82.35	$83.11	$81.59	$82.64	$82.64	1,594,333
2023-11-24	$82.72	$83.45	$82.49	$82.94	$82.94	334,527
2023-11-22	$83.17	$83.60	$82.27	$82.33	$82.33	653,690
2023-11-21	$82.77	$83.33	$82.29	$83.17	$83.17	832,826
2023-11-20	$83.39	$83.93	$82.03	$83.06	$83.06	2,370,244
2023-11-17	$83.86	$84.48	$82.82	$83.59	$83.59	1,581,611
2023-11-16	$83.46	$84.58	$82.71	$83.36	$83.36	1,167,267
2023-11-15	$83.28	$84.64	$83.13	$84.13	$84.13	1,030,320
2023-11-14	$81.48	$83.47	$80.92	$83.14	$83.14	813,885
2023-11-13	$80.10	$80.91	$79.56	$80.20	$80.20	981,149
2023-11-10	$79.99	$80.54	$79.23	$80.42	$80.42	1,038,279
2023-11-09	$81.71	$81.75	$79.51	$79.87	$79.87	2,116,213
2023-11-08	$81.37	$81.99	$80.87	$81.21	$81.21	1,471,845
2023-11-07	$81.86	$82.49	$80.92	$81.13	$81.13	1,559,922
2023-11-06	$83.12	$83.98	$82.18	$82.56	$82.32	1,524,160
2023-11-03	$82.21	$83.97	$81.41	$83.31	$83.31	1,992,479
2023-11-02	$81.65	$82.82	$80.36	$81.03	$81.03	1,553,660
2023-11-01	$80.70	$81.32	$80.08	$80.91	$80.91	1,606,081
2023-10-31	$80.46	$81.29	$80.06	$80.60	$80.60	1,192,127
2023-10-30	$80.34	$81.12	$79.58	$80.38	$80.38	1,911,204
2023-10-27	$81.33	$81.33	$78.86	$79.52	$79.52	1,257,539
2023-10-26	$79.61	$82.82	$79.61	$81.13	$81.13	1,153,903
2023-10-25	$81.01	$81.73	$78.97	$79.27	$79.27	1,295,698
2023-10-24	$78.31	$82.02	$77.13	$81.60	$81.60	2,671,483
2023-10-23	$77.83	$78.22	$76.60	$77.02	$77.02	1,390,866
2023-10-20	$79.78	$80.42	$77.92	$78.32	$78.32	1,059,567
2023-10-19	$80.48	$81.32	$79.49	$79.89	$79.89	979,524
2023-10-18	$81.82	$82.38	$81.14	$81.20	$81.20	1,411,330
2023-10-17	$80.14	$83.11	$80.05	$82.71	$82.71	930,832
2023-10-16	$80.15	$81.44	$79.49	$81.08	$81.08	875,135
2023-10-13	$80.63	$81.11	$78.51	$79.36	$79.36	970,604
2023-10-12	$82.43	$82.67	$79.67	$80.13	$80.13	1,132,850
2023-10-11	$84.99	$85.87	$83.25	$83.87	$83.87	857,248
2023-10-10	$83.27	$85.01	$82.66	$84.51	$84.51	1,582,513
2023-10-09	$81.71	$84.20	$80.00	$83.70	$83.70	1,755,634
2023-10-06	$85.49	$85.66	$82.10	$82.13	$82.13	1,810,242
2023-10-05	$87.48	$88.04	$84.65	$85.57	$85.57	1,212,293
2023-10-04	$87.31	$87.95	$86.11	$87.76	$87.76	716,850
2023-10-03	$87.12	$88.29	$86.20	$86.81	$86.81	688,684
2023-10-02	$88.15	$89.00	$87.64	$88.06	$88.06	615,333
2023-09-29	$89.30	$89.83	$88.30	$88.48	$88.48	688,834
2023-09-28	$86.76	$88.84	$86.32	$88.15	$88.15	554,389
2023-09-27	$86.07	$87.72	$85.43	$86.58	$86.58	879,208
2023-09-26	$86.44	$87.00	$85.62	$85.70	$85.70	574,016
2023-09-25	$87.00	$87.49	$86.26	$87.08	$87.08	573,596
2023-09-22	$88.35	$88.68	$87.47	$87.50	$87.50	463,724
2023-09-21	$90.10	$90.10	$88.29	$88.35	$88.35	702,417
2023-09-20	$89.92	$91.46	$89.17	$90.37	$90.37	568,744
2023-09-19	$90.38	$91.03	$89.27	$89.71	$89.71	624,334
2023-09-18	$90.30	$90.92	$89.60	$90.30	$90.30	399,095
2023-09-15	$91.57	$92.34	$89.71	$90.34	$90.34	1,163,161
2023-09-14	$91.21	$92.36	$90.91	$91.93	$91.93	1,063,480
2023-09-13	$89.08	$91.56	$88.47	$90.26	$90.26	988,566
2023-09-12	$89.22	$89.65	$88.28	$89.40	$89.40	778,668
2023-09-11	$90.73	$91.59	$89.10	$89.34	$89.34	1,266,102
2023-09-08	$89.24	$90.17	$88.88	$89.94	$89.94	419,721
2023-09-07	$90.04	$90.90	$88.86	$88.95	$88.95	888,769
2023-09-06	$91.85	$92.31	$90.20	$90.81	$90.81	464,159
2023-09-05	$92.92	$92.97	$91.20	$92.05	$92.05	846,752
2023-09-01	$93.27	$94.49	$93.27	$93.87	$93.87	599,330
2023-08-31	$92.74	$93.18	$92.49	$92.66	$92.66	479,950
2023-08-30	$91.92	$93.04	$91.52	$92.33	$92.33	616,573
2023-08-29	$90.06	$91.80	$89.35	$91.65	$91.65	745,038
2023-08-28	$88.67	$89.98	$88.38	$89.72	$89.72	435,585
2023-08-25	$89.15	$89.35	$87.91	$88.53	$88.53	451,117
2023-08-24	$87.61	$88.96	$87.40	$88.55	$88.55	673,260
2023-08-23	$87.88	$87.91	$87.30	$87.90	$87.90	723,144
2023-08-22	$87.49	$87.91	$86.57	$87.78	$87.78	529,279
2023-08-21	$87.84	$88.08	$86.26	$87.37	$87.37	1,384,887
2023-08-18	$87.16	$87.63	$86.69	$87.55	$87.55	699,944
2023-08-17	$88.17	$89.23	$87.62	$87.94	$87.94	598,682
2023-08-16	$87.96	$89.22	$87.91	$88.09	$88.09	817,465
2023-08-15	$88.41	$89.25	$88.10	$88.15	$88.15	510,571
2023-08-14	$88.70	$89.38	$87.79	$89.22	$89.22	862,950
2023-08-11	$88.70	$89.28	$88.38	$88.99	$88.99	610,090
2023-08-10	$88.78	$90.35	$88.18	$89.13	$89.13	1,495,316
2023-08-09	$88.83	$89.45	$88.21	$88.46	$88.46	852,605
2023-08-08	$89.09	$89.84	$88.23	$89.32	$89.08	1,494,275
2023-08-07	$90.83	$91.01	$89.68	$90.26	$90.26	563,228
2023-08-04	$91.48	$92.31	$89.41	$90.52	$90.52	1,049,737
2023-08-03	$90.59	$92.97	$90.04	$91.52	$91.52	1,873,184
2023-08-02	$91.89	$92.03	$90.25	$90.82	$90.82	750,098
2023-08-01	$91.97	$93.59	$90.85	$92.97	$92.97	1,102,598
2023-07-31	$94.25	$94.78	$92.60	$92.76	$92.76	874,654
2023-07-28	$94.22	$95.13	$93.38	$94.41	$94.41	1,282,697
2023-07-27	$95.00	$95.31	$93.15	$93.58	$93.58	928,895
2023-07-26	$95.76	$95.92	$93.50	$94.08	$94.08	1,908,795
2023-07-25	$90.12	$96.35	$88.44	$96.11	$96.11	1,793,086
2023-07-24	$90.78	$91.04	$89.98	$90.52	$90.52	1,451,254
2023-07-21	$91.52	$91.55	$90.40	$90.81	$90.81	652,869
2023-07-20	$91.58	$91.73	$90.01	$91.54	$91.54	960,075
2023-07-19	$90.00	$90.99	$89.73	$90.94	$90.94	1,055,007
2023-07-18	$89.29	$90.00	$88.40	$89.98	$89.98	1,175,049
2023-07-17	$89.01	$89.50	$88.41	$88.67	$88.67	488,102
2023-07-14	$88.76	$89.59	$88.12	$89.38	$89.38	627,135
2023-07-13	$89.04	$89.77	$88.79	$88.94	$88.94	612,651
2023-07-12	$88.00	$89.50	$87.50	$88.96	$88.96	1,219,396
2023-07-11	$86.65	$87.20	$86.04	$87.06	$87.06	636,456
2023-07-10	$85.12	$87.24	$85.12	$86.07	$86.07	1,141,602
2023-07-07	$84.14	$87.24	$84.14	$86.76	$86.76	1,032,525
2023-07-06	$84.19	$84.51	$83.37	$84.25	$84.25	758,695
2023-07-05	$86.95	$86.95	$84.67	$84.71	$84.71	757,924
2023-07-03	$86.47	$88.33	$86.01	$88.28	$88.28	324,118
2023-06-30	$87.05	$87.41	$85.78	$86.87	$86.87	1,073,232
2023-06-29	$84.67	$86.90	$84.10	$86.66	$86.66	689,530
2023-06-28	$87.17	$87.17	$85.02	$85.20	$85.20	1,271,956
2023-06-27	$86.38	$87.92	$85.52	$87.43	$87.43	1,783,632
2023-06-26	$86.19	$87.12	$85.72	$85.90	$85.90	1,335,133
2023-06-23	$86.12	$86.66	$85.09	$85.74	$85.74	4,441,590
2023-06-22	$86.98	$87.94	$86.10	$87.50	$87.50	1,719,136
2023-06-21	$88.00	$89.37	$86.87	$86.98	$86.98	1,634,663
2023-06-20	$86.44	$88.64	$86.44	$87.98	$87.98	3,066,186
2023-06-16	$87.50	$88.90	$86.71	$88.81	$88.81	20,479,825
2023-06-15	$84.97	$87.15	$84.97	$86.75	$86.75	1,886,825
2023-06-14	$86.01	$86.45	$84.71	$85.32	$85.32	1,632,726
2023-06-13	$85.43	$87.18	$84.73	$85.75	$85.75	2,061,510
2023-06-12	$83.47	$85.90	$83.06	$85.37	$85.37	1,497,114
2023-06-09	$83.43	$84.55	$82.96	$83.77	$83.77	1,359,913
2023-06-08	$83.30	$84.01	$82.18	$83.80	$83.80	1,317,103
2023-06-07	$83.28	$84.57	$82.96	$83.35	$83.35	1,157,473
2023-06-06	$81.57	$84.26	$81.57	$83.23	$83.23	954,886
2023-06-05	$83.31	$83.73	$81.79	$82.52	$82.52	1,372,107
2023-06-02	$78.58	$80.52	$78.55	$80.37	$80.37	535,106
2023-06-01	$76.37	$78.26	$76.01	$77.29	$77.29	698,301
2023-05-31	$78.08	$78.27	$76.01	$76.23	$76.23	1,333,321
2023-05-30	$78.85	$79.34	$76.61	$78.42	$78.42	1,319,017
2023-05-26	$78.40	$79.12	$77.49	$78.77	$78.77	648,406
2023-05-25	$78.88	$79.41	$75.84	$78.15	$78.15	1,603,980
2023-05-24	$81.19	$81.19	$79.24	$79.25	$79.25	542,653
2023-05-23	$80.17	$81.75	$79.56	$81.48	$81.48	465,818
2023-05-22	$81.20	$81.57	$79.89	$80.51	$80.51	1,012,933
2023-05-19	$82.86	$83.17	$81.30	$81.55	$81.55	316,883
2023-05-18	$81.11	$82.28	$80.52	$82.12	$82.12	393,781
2023-05-17	$80.55	$81.52	$80.23	$81.39	$81.39	497,493
2023-05-16	$82.23	$82.23	$79.96	$80.46	$80.46	929,932
2023-05-15	$82.27	$83.15	$81.91	$82.83	$82.83	735,383
2023-05-12	$83.35	$83.97	$81.31	$82.02	$82.02	631,073
2023-05-11	$82.62	$83.51	$82.29	$83.41	$83.41	527,431
2023-05-10	$83.55	$83.95	$81.57	$82.64	$82.64	585,364
2023-05-09	$83.98	$84.37	$83.17	$83.41	$83.17	834,253
2023-05-08	$85.80	$85.80	$84.25	$84.37	$84.13	1,428,338
2023-05-05	$85.48	$86.40	$84.45	$85.73	$85.48	704,307
2023-05-04	$84.48	$86.47	$84.23	$84.80	$84.55	1,207,508
2023-05-03	$84.78	$85.30	$83.08	$83.12	$82.88	711,513
2023-05-02	$85.22	$85.43	$83.43	$84.27	$84.03	675,768
2023-05-01	$85.47	$86.50	$85.19	$85.51	$85.26	593,656
2023-04-28	$85.32	$86.50	$84.86	$85.78	$85.53	1,113,325
2023-04-27	$81.31	$85.11	$80.89	$84.87	$84.62	1,257,719
2023-04-26	$80.62	$82.01	$79.89	$80.63	$80.40	939,622
2023-04-25	$80.76	$84.90	$80.15	$81.27	$81.03	2,372,429
2023-04-24	$78.98	$79.54	$78.31	$79.05	$78.82	1,894,069
2023-04-21	$79.43	$79.43	$78.18	$78.86	$78.63	576,476
2023-04-20	$79.52	$79.82	$78.78	$79.18	$78.95	810,027
2023-04-19	$79.28	$79.85	$78.54	$79.74	$79.51	996,508
2023-04-18	$78.50	$79.15	$77.85	$79.10	$78.87	855,173
2023-04-17	$76.33	$78.34	$75.61	$78.25	$78.02	1,374,391
2023-04-14	$77.72	$78.54	$75.74	$76.15	$75.93	1,132,586
2023-04-13	$77.30	$78.61	$76.63	$78.15	$77.92	841,309
2023-04-12	$79.22	$79.34	$76.75	$76.94	$76.72	1,235,012
2023-04-11	$79.52	$79.90	$78.73	$79.11	$78.88	595,046
2023-04-10	$78.24	$78.85	$77.53	$78.51	$78.28	695,081
2023-04-06	$79.49	$79.49	$77.83	$78.63	$78.40	934,492
2023-04-05	$80.31	$80.52	$78.78	$79.41	$79.18	806,512
2023-04-04	$82.64	$82.64	$79.71	$80.42	$80.19	617,704
2023-04-03	$82.51	$83.51	$82.08	$82.75	$82.51	804,435
2023-03-31	$82.00	$82.83	$81.48	$82.71	$82.71	554,323
2023-03-30	$81.35	$81.80	$80.76	$81.51	$81.51	930,372
2023-03-29	$80.96	$81.29	$80.32	$80.75	$80.75	553,087
2023-03-28	$77.94	$80.03	$77.70	$80.03	$80.03	729,208
2023-03-27	$77.63	$79.40	$77.02	$78.38	$78.38	1,103,306
2023-03-24	$76.48	$77.12	$76.00	$77.05	$77.05	417,474
2023-03-23	$78.12	$79.18	$76.94	$77.27	$77.27	513,001
2023-03-22	$79.39	$79.93	$77.82	$77.91	$77.91	1,054,169
2023-03-21	$78.73	$79.35	$78.17	$79.18	$79.18	1,422,396
2023-03-20	$77.47	$78.30	$77.02	$77.64	$77.64	773,808
2023-03-17	$78.32	$78.32	$76.12	$76.66	$76.66	1,225,135
2023-03-16	$77.38	$78.41	$76.23	$78.33	$78.33	1,559,761
2023-03-15	$79.80	$80.35	$77.66	$78.00	$78.00	676,459
2023-03-14	$81.57	$82.52	$80.37	$81.35	$81.35	924,136
2023-03-13	$80.88	$81.56	$79.48	$80.44	$80.44	894,302
2023-03-10	$84.07	$84.07	$81.67	$81.79	$81.79	1,011,754
2023-03-09	$85.40	$86.20	$84.14	$84.17	$84.17	677,073
2023-03-08	$84.93	$85.78	$84.50	$85.31	$85.31	807,265
2023-03-07	$86.78	$87.16	$85.25	$85.44	$85.20	732,130
2023-03-06	$88.10	$88.51	$86.47	$87.06	$86.82	960,709
2023-03-03	$87.60	$88.23	$87.31	$88.00	$87.75	444,421
2023-03-02	$85.72	$87.06	$85.24	$86.98	$86.74	609,663
2023-03-01	$86.51	$87.34	$85.42	$86.00	$86.00	906,108
2023-02-28	$86.68	$87.51	$86.22	$86.51	$86.51	736,937
2023-02-27	$86.46	$87.07	$86.23	$86.68	$86.68	1,326,769
2023-02-24	$86.24	$86.24	$84.50	$85.58	$85.58	463,483
2023-02-23	$85.76	$86.72	$84.32	$86.68	$86.68	1,276,096
2023-02-22	$84.97	$85.70	$84.10	$85.22	$85.22	869,223
2023-02-21	$85.87	$86.50	$84.15	$84.62	$84.62	802,743
2023-02-17	$87.76	$87.94	$86.25	$86.78	$86.78	606,501
2023-02-16	$87.63	$89.13	$87.36	$87.72	$87.72	714,213
2023-02-15	$84.89	$88.67	$84.89	$88.64	$88.64	870,630
2023-02-14	$85.80	$86.81	$85.03	$85.70	$85.70	676,063
2023-02-13	$85.27	$85.78	$84.56	$85.63	$85.63	661,479
2023-02-10	$85.41	$85.68	$83.91	$84.89	$84.89	848,329
2023-02-09	$87.77	$88.58	$86.04	$86.10	$86.10	1,219,790
2023-02-08	$90.58	$90.79	$86.01	$87.03	$87.03	1,504,989
2023-02-07	$88.07	$88.73	$86.44	$88.08	$88.08	807,334
2023-02-06	$87.37	$88.45	$86.80	$88.01	$88.01	759,134
2023-02-03	$89.29	$89.69	$87.54	$87.77	$87.77	1,585,615
2023-02-02	$88.50	$90.91	$87.03	$89.90	$89.90	1,712,367
2023-02-01	$87.41	$89.36	$86.88	$89.01	$89.01	1,167,260
2023-01-31	$86.16	$88.19	$86.03	$88.16	$88.16	1,057,780
2023-01-30	$87.92	$88.55	$86.34	$86.34	$86.34	1,949,695
2023-01-27	$88.15	$88.61	$87.02	$88.45	$88.45	1,008,608
2023-01-26	$87.51	$88.78	$87.11	$88.77	$88.77	529,145
2023-01-25	$86.58	$87.65	$85.56	$87.00	$87.00	943,998
2023-01-24	$88.75	$89.53	$87.23	$87.26	$87.26	527,933
2023-01-23	$87.38	$89.60	$87.10	$89.25	$89.25	633,903
2023-01-20	$86.31	$87.53	$85.97	$87.40	$87.40	1,564,227
2023-01-19	$86.01	$87.27	$85.14	$85.52	$85.52	899,913
2023-01-18	$87.23	$87.54	$86.32	$86.39	$86.39	765,495
2023-01-17	$87.81	$87.99	$85.76	$86.74	$86.74	976,610
2023-01-13	$85.88	$87.81	$85.77	$87.57	$87.57	767,120
2023-01-12	$85.79	$87.23	$85.13	$86.52	$86.52	854,279
2023-01-11	$85.46	$85.75	$84.16	$84.73	$84.73	766,123
2023-01-10	$84.67	$85.38	$83.78	$85.24	$85.24	3,148,750
2023-01-09	$84.55	$86.49	$83.80	$84.80	$84.80	3,190,508
2023-01-06	$84.16	$84.80	$83.21	$83.89	$83.89	1,484,560
2023-01-05	$82.35	$83.27	$81.34	$83.27	$83.27	978,064
2023-01-04	$82.48	$83.97	$82.23	$83.13	$83.13	691,746
2023-01-03	$82.68	$84.14	$81.67	$82.49	$82.49	1,469,583
2022-12-30	$82.00	$82.92	$81.60	$82.21	$82.21	707,858
2022-12-29	$81.97	$83.18	$81.37	$82.88	$82.88	776,213
2022-12-28	$83.06	$83.38	$81.64	$81.68	$81.68	726,458
2022-12-27	$82.72	$83.28	$82.03	$82.77	$82.77	773,682
2022-12-23	$81.69	$82.64	$80.76	$82.58	$82.58	301,957
2022-12-22	$81.55	$82.24	$79.62	$81.66	$81.66	506,355
2022-12-21	$80.81	$82.50	$80.28	$82.41	$82.41	720,500
2022-12-20	$80.12	$81.34	$80.12	$80.31	$80.31	934,681
2022-12-19	$80.45	$81.09	$79.50	$80.00	$80.00	1,615,826
2022-12-16	$79.00	$81.13	$78.37	$80.50	$80.50	1,470,838
2022-12-15	$81.54	$82.27	$79.26	$79.42	$79.42	1,280,767
2022-12-14	$82.92	$85.08	$82.25	$83.51	$83.51	1,116,000
2022-12-13	$81.61	$82.48	$81.07	$82.24	$82.24	1,836,022
2022-12-12	$80.42	$80.87	$78.50	$79.33	$79.33	1,520,345
2022-12-09	$81.33	$82.10	$80.15	$80.26	$80.26	1,177,186
2022-12-08	$81.34	$82.24	$80.36	$81.45	$81.45	5,392,932
2022-12-07	$82.13	$83.76	$80.38	$80.71	$80.71	1,901,349
2022-12-06	$82.44	$83.49	$81.46	$82.29	$82.29	1,256,620
2022-12-05	$82.99	$83.49	$82.01	$82.58	$82.58	1,334,689
2022-12-02	$81.78	$84.30	$81.03	$84.09	$84.09	750,645
2022-12-01	$82.93	$84.12	$82.02	$82.73	$82.73	1,008,604
2022-11-30	$80.21	$82.24	$79.10	$82.21	$82.21	1,362,736
2022-11-29	$80.78	$81.23	$79.83	$80.23	$80.23	624,108
2022-11-28	$81.61	$82.07	$80.50	$80.89	$80.89	1,191,413
2022-11-25	$82.59	$83.33	$82.08	$82.87	$82.87	295,660
2022-11-23	$80.98	$82.76	$80.78	$82.63	$82.63	911,947
2022-11-22	$80.13	$81.65	$80.01	$81.25	$81.25	566,096
2022-11-21	$79.83	$80.88	$79.25	$79.75	$79.75	1,404,372
2022-11-18	$79.58	$80.71	$78.67	$80.40	$80.40	950,636
2022-11-17	$77.81	$79.20	$77.81	$78.28	$78.28	1,048,706
2022-11-16	$78.23	$79.58	$77.89	$79.12	$79.12	780,265
2022-11-15	$80.78	$81.58	$78.21	$78.41	$78.41	897,009
2022-11-14	$79.30	$80.10	$78.74	$79.09	$79.09	1,030,967
2022-11-11	$77.92	$80.18	$77.26	$79.73	$79.73	1,060,193
2022-11-10	$74.64	$77.63	$74.27	$77.61	$77.61	1,421,126
2022-11-09	$76.17	$76.27	$72.18	$72.22	$72.22	1,144,847
2022-11-08	$75.47	$77.65	$75.35	$76.97	$76.74	1,399,574
2022-11-07	$75.76	$76.95	$74.87	$75.72	$75.49	2,222,564
2022-11-04	$74.83	$75.17	$72.46	$75.07	$75.07	2,164,114
2022-11-03	$70.36	$74.40	$69.05	$73.68	$73.68	5,161,267
2022-11-02	$69.09	$69.09	$66.76	$66.76	$66.76	2,671,657
2022-11-01	$69.36	$70.09	$68.41	$68.96	$68.96	1,905,721
2022-10-31	$67.85	$68.92	$67.20	$68.59	$68.59	2,017,587
2022-10-28	$68.29	$69.93	$67.71	$68.11	$68.11	3,562,187
2022-10-27	$69.20	$70.84	$68.01	$68.20	$68.20	4,591,807
2022-10-26	$70.00	$71.09	$68.56	$69.58	$69.58	4,716,991
2022-10-25	$77.29	$77.45	$66.00	$70.69	$70.69	9,604,918
2022-10-24	$84.45	$86.21	$84.22	$85.01	$85.01	1,949,591
2022-10-21	$82.87	$84.75	$82.18	$83.94	$83.94	2,240,549
2022-10-20	$83.28	$84.70	$81.93	$82.53	$82.53	1,117,832
2022-10-19	$84.05	$84.79	$82.10	$83.08	$83.08	933,552
2022-10-18	$85.60	$86.38	$83.48	$84.83	$84.83	717,176
2022-10-17	$82.88	$83.66	$81.53	$83.34	$83.34	1,826,047
2022-10-14	$83.61	$84.23	$81.37	$81.51	$81.51	834,280
2022-10-13	$79.85	$83.61	$78.48	$83.10	$83.10	796,254
2022-10-12	$81.21	$81.71	$80.38	$81.41	$81.41	1,113,422
2022-10-11	$81.13	$82.30	$80.34	$81.24	$81.24	794,479
2022-10-10	$81.63	$82.25	$80.93	$81.63	$81.63	812,443
2022-10-07	$82.54	$82.74	$80.60	$81.13	$81.13	905,783
2022-10-06	$84.53	$85.52	$83.65	$83.94	$83.94	1,171,737
2022-10-05	$83.28	$85.69	$82.74	$84.94	$84.94	1,523,541
2022-10-04	$83.84	$84.74	$83.07	$84.43	$84.43	3,441,991
2022-10-03	$82.22	$83.30	$81.07	$82.12	$82.12	2,237,116
2022-09-30	$80.70	$82.18	$80.56	$81.03	$81.03	1,188,444
2022-09-29	$81.15	$81.55	$79.22	$80.29	$80.29	1,149,918
2022-09-28	$80.53	$83.11	$79.66	$82.39	$82.39	1,775,985
2022-09-27	$82.45	$83.30	$78.91	$79.73	$79.73	1,402,790
2022-09-26	$82.30	$83.44	$80.99	$81.49	$81.49	1,455,304
2022-09-23	$82.62	$83.01	$80.32	$82.77	$82.77	2,678,458
2022-09-22	$87.67	$87.77	$83.65	$84.27	$84.27	2,847,796
2022-09-21	$91.20	$91.71	$87.60	$87.64	$87.64	1,351,636
2022-09-20	$94.05	$94.05	$90.22	$90.67	$90.67	1,505,040
2022-09-19	$92.83	$95.33	$92.83	$95.21	$95.21	790,177
2022-09-16	$96.06	$96.06	$92.15	$93.91	$93.91	2,813,730
2022-09-15	$96.80	$97.94	$96.62	$97.44	$97.44	2,230,986
2022-09-14	$97.50	$97.74	$96.14	$97.22	$97.22	1,903,457
2022-09-13	$97.78	$97.98	$96.56	$97.37	$97.37	1,252,430
2022-09-12	$99.00	$100.39	$98.96	$100.30	$100.30	1,130,462
2022-09-09	$98.42	$99.22	$97.73	$98.73	$98.73	1,552,640
2022-09-08	$93.90	$98.01	$93.90	$97.90	$97.90	1,247,357
2022-09-07	$92.71	$95.82	$92.05	$95.56	$95.56	1,038,326
2022-09-06	$91.02	$92.37	$90.82	$92.15	$92.15	953,863
2022-09-02	$92.79	$93.32	$90.71	$91.37	$91.37	791,311
2022-09-01	$90.00	$91.09	$88.48	$91.02	$91.02	736,447
2022-08-31	$92.71	$92.71	$90.42	$90.59	$90.59	972,584
2022-08-30	$92.12	$92.79	$89.92	$92.15	$92.15	1,077,223
2022-08-29	$91.58	$92.87	$91.11	$91.75	$91.75	568,823
2022-08-26	$96.76	$97.66	$92.10	$92.12	$92.12	1,430,997
2022-08-25	$98.54	$98.72	$96.33	$96.92	$96.92	1,160,732
2022-08-24	$96.83	$97.91	$96.38	$97.73	$97.73	868,385
2022-08-23	$96.08	$96.91	$95.62	$96.30	$96.30	768,280
2022-08-22	$96.92	$97.31	$95.46	$95.56	$95.56	719,204
2022-08-19	$100.10	$101.01	$98.14	$98.57	$98.57	613,392
2022-08-18	$99.82	$101.45	$99.69	$100.73	$100.73	724,697
2022-08-17	$100.52	$101.35	$99.98	$100.19	$100.19	875,093
2022-08-16	$100.31	$102.68	$100.00	$101.77	$101.77	926,005
2022-08-15	$99.38	$100.95	$99.13	$100.64	$100.64	1,488,094
2022-08-12	$98.45	$100.20	$97.83	$100.13	$100.13	929,290
2022-08-11	$96.69	$98.73	$96.60	$97.39	$97.39	899,717
2022-08-10	$93.57	$98.43	$93.57	$96.82	$96.82	1,835,627
2022-08-09	$93.19	$93.19	$91.53	$91.80	$91.59	1,113,921
2022-08-08	$90.84	$93.53	$90.84	$93.05	$92.84	1,193,904
2022-08-05	$91.42	$93.36	$89.34	$90.30	$90.10	1,702,148
2022-08-04	$95.23	$95.23	$87.83	$92.44	$92.23	3,708,001
2022-08-03	$99.98	$99.98	$97.82	$99.31	$99.08	608,084
2022-08-02	$100.12	$100.54	$98.58	$99.03	$98.81	1,059,809
2022-08-01	$100.66	$101.63	$100.17	$100.67	$100.44	678,020
2022-07-29	$100.15	$101.82	$100.11	$101.68	$101.45	861,776
2022-07-28	$98.78	$100.57	$97.45	$100.19	$99.96	902,227
2022-07-27	$97.28	$98.86	$95.76	$98.01	$97.79	756,728
2022-07-26	$95.21	$96.54	$94.66	$95.56	$95.34	816,845
2022-07-25	$94.88	$97.14	$94.03	$95.65	$95.43	886,573
2022-07-22	$97.10	$97.71	$94.42	$94.93	$94.71	1,384,871
2022-07-21	$93.01	$97.34	$91.25	$97.32	$97.10	2,655,098
2022-07-20	$92.20	$94.11	$92.20	$93.83	$93.62	1,219,750
2022-07-19	$88.67	$92.50	$88.67	$92.15	$91.94	955,766
2022-07-18	$88.97	$89.55	$87.71	$88.32	$88.12	1,133,024
2022-07-15	$88.87	$89.02	$87.64	$88.12	$87.92	860,569
2022-07-14	$87.00	$87.63	$85.85	$87.34	$87.14	1,093,878
2022-07-13	$86.93	$89.52	$86.65	$88.38	$88.18	1,261,837
2022-07-12	$88.14	$89.72	$87.66	$88.07	$87.87	938,146
2022-07-11	$88.28	$89.12	$87.76	$88.40	$88.20	1,608,149
2022-07-08	$90.26	$91.08	$87.17	$88.84	$88.64	1,967,195
2022-07-07	$91.44	$92.14	$91.08	$91.34	$91.13	915,573
2022-07-06	$91.08	$91.74	$89.85	$91.08	$90.87	1,142,492
2022-07-05	$91.52	$92.36	$88.04	$90.45	$90.24	2,557,251
2022-07-01	$91.84	$93.79	$91.43	$93.00	$92.79	3,367,499
2022-06-30	$91.86	$93.43	$91.26	$92.17	$91.96	851,106
2022-06-29	$95.21	$95.21	$92.16	$93.24	$93.03	788,981
2022-06-28	$96.64	$97.33	$94.52	$94.69	$94.48	803,136
2022-06-27	$95.64	$96.80	$94.71	$96.05	$95.83	670,132
2022-06-24	$90.00	$95.63	$89.66	$95.43	$95.21	3,194,907
2022-06-23	$90.67	$91.13	$88.09	$89.58	$89.38	1,334,093
2022-06-22	$90.99	$91.59	$90.24	$90.58	$90.37	1,166,675
2022-06-21	$93.59	$94.72	$91.96	$92.10	$91.89	1,354,796
2022-06-17	$92.51	$93.18	$91.28	$92.98	$92.77	1,095,669
2022-06-16	$93.78	$94.14	$91.75	$92.17	$91.96	1,373,196
2022-06-15	$95.55	$97.14	$92.62	$95.83	$95.61	1,607,659
2022-06-14	$93.71	$94.24	$92.11	$94.02	$93.81	1,542,738
2022-06-13	$96.20	$96.52	$92.23	$93.78	$93.57	2,414,284
2022-06-10	$102.00	$102.00	$99.16	$99.17	$98.95	1,220,864
2022-06-09	$104.55	$104.74	$102.44	$102.73	$102.50	897,185
2022-06-08	$108.92	$109.21	$106.02	$106.44	$106.20	657,507
2022-06-07	$107.16	$110.80	$106.98	$109.97	$109.72	932,220
2022-06-06	$107.58	$108.43	$107.17	$107.85	$107.61	409,796
2022-06-03	$105.59	$107.00	$105.47	$106.85	$106.61	401,141
2022-06-02	$104.39	$107.08	$104.07	$107.03	$106.79	425,200
2022-06-01	$104.84	$105.42	$102.96	$104.34	$104.10	723,364
2022-05-31	$106.29	$106.30	$104.12	$104.44	$104.20	1,102,476
2022-05-27	$104.90	$106.94	$104.20	$106.93	$106.69	1,261,445
2022-05-26	$102.40	$104.11	$102.40	$103.44	$103.21	738,787
2022-05-25	$99.61	$102.42	$98.89	$101.84	$101.61	1,118,807
2022-05-24	$100.69	$101.84	$98.36	$100.09	$99.86	952,057
2022-05-23	$101.91	$102.94	$101.30	$102.15	$101.92	1,088,391
2022-05-20	$102.12	$102.40	$98.39	$101.08	$100.85	1,432,948
2022-05-19	$100.42	$101.88	$99.40	$101.05	$100.82	1,226,785
2022-05-18	$105.50	$105.50	$100.64	$101.09	$100.86	759,972
2022-05-17	$107.61	$108.17	$105.71	$106.31	$106.07	796,883
2022-05-16	$103.77	$106.34	$103.36	$105.38	$105.14	1,148,489
2022-05-13	$102.16	$104.95	$101.79	$103.66	$103.42	1,109,926
2022-05-12	$100.00	$102.95	$100.00	$101.51	$101.28	1,187,881
2022-05-11	$101.15	$104.73	$100.90	$101.26	$101.03	1,209,212
2022-05-10	$103.27	$104.36	$99.36	$102.04	$101.59	1,962,462
2022-05-09	$103.73	$104.56	$101.19	$101.73	$101.28	1,166,020
2022-05-06	$107.58	$108.41	$104.45	$105.50	$105.03	1,021,601
2022-05-05	$112.94	$113.99	$107.38	$109.26	$108.78	1,232,260
2022-05-04	$111.77	$114.74	$110.84	$114.50	$113.99	2,149,419
2022-05-03	$110.16	$113.81	$110.05	$112.13	$111.63	937,796
2022-05-02	$111.41	$111.75	$108.48	$110.29	$109.80	1,094,102
2022-04-29	$111.32	$113.53	$109.93	$110.04	$109.55	2,115,294
2022-04-28	$108.52	$111.84	$108.10	$111.12	$110.63	1,425,622
2022-04-27	$106.84	$109.84	$106.31	$108.43	$107.95	2,159,229
2022-04-26	$116.60	$117.02	$106.27	$106.69	$106.22	3,285,052
2022-04-25	$118.70	$119.12	$114.60	$116.61	$116.09	1,177,650
2022-04-22	$120.78	$121.28	$119.00	$119.36	$118.83	1,892,535
2022-04-21	$123.61	$124.10	$121.15	$121.89	$121.35	790,205
2022-04-20	$121.24	$123.68	$120.88	$122.77	$122.23	1,462,205
2022-04-19	$117.79	$120.70	$117.02	$120.63	$120.10	1,016,051
2022-04-18	$119.06	$120.29	$116.96	$117.15	$116.63	1,175,134
2022-04-14	$120.90	$120.90	$118.89	$118.93	$118.40	834,803
2022-04-13	$119.03	$120.98	$118.63	$120.87	$120.33	930,356
2022-04-12	$120.00	$121.02	$118.41	$118.62	$118.09	1,259,190
2022-04-11	$121.33	$122.07	$119.64	$119.92	$119.39	1,464,996
2022-04-08	$121.99	$123.77	$120.80	$121.56	$121.02	1,161,616
2022-04-07	$122.56	$122.87	$119.00	$120.98	$120.44	1,573,498
2022-04-06	$124.02	$125.16	$121.53	$122.36	$121.82	1,701,778
2022-04-05	$124.91	$126.41	$124.46	$124.79	$124.24	854,724
2022-04-04	$125.82	$126.53	$123.57	$125.77	$125.21	1,067,548
2022-04-01	$126.51	$126.73	$124.38	$125.76	$125.20	1,311,891
2022-03-31	$127.86	$128.63	$125.05	$125.09	$124.54	855,434
2022-03-30	$127.45	$128.08	$125.98	$127.47	$126.91	920,300
2022-03-29	$129.10	$129.22	$125.99	$127.01	$126.45	1,172,787
2022-03-28	$128.95	$129.03	$127.14	$128.54	$127.97	714,335
2022-03-25	$128.78	$130.42	$128.11	$129.67	$129.10	922,455
2022-03-24	$127.00	$129.18	$125.61	$128.48	$127.91	814,739
2022-03-23	$127.82	$128.64	$126.20	$126.48	$125.92	565,859
2022-03-22	$130.00	$130.00	$127.50	$128.00	$127.43	1,034,331
2022-03-21	$127.65	$129.58	$126.38	$129.31	$128.74	752,385
2022-03-18	$126.16	$128.62	$124.04	$128.12	$127.55	1,464,476
2022-03-17	$125.92	$127.49	$123.62	$126.82	$126.26	1,328,586
2022-03-16	$127.41	$128.48	$123.87	$126.04	$125.48	999,508
2022-03-15	$125.18	$127.23	$124.48	$127.08	$126.52	1,178,728
2022-03-14	$122.00	$125.71	$121.56	$124.29	$123.74	1,021,443
2022-03-11	$122.22	$123.02	$120.85	$121.42	$120.88	741,723
2022-03-10	$117.02	$121.76	$117.02	$121.62	$121.08	658,432
2022-03-09	$118.90	$120.35	$117.71	$118.78	$118.25	1,051,389
2022-03-08	$122.95	$124.26	$116.16	$116.83	$116.10	1,799,204
2022-03-07	$124.30	$127.15	$122.10	$122.66	$121.89	1,921,761
2022-03-04	$120.06	$124.47	$119.43	$124.32	$123.54	1,508,943
2022-03-03	$122.74	$124.19	$121.55	$122.51	$121.74	2,065,585
2022-03-02	$119.33	$123.21	$119.02	$122.09	$121.32	2,475,027
2022-03-01	$122.50	$124.30	$118.79	$119.02	$118.27	1,954,232
2022-02-28	$120.23	$122.82	$120.04	$122.67	$121.90	3,627,017
2022-02-25	$118.41	$123.10	$117.50	$122.57	$121.80	1,928,742
2022-02-24	$116.89	$118.72	$115.82	$117.99	$117.25	1,139,131
2022-02-23	$121.07	$123.09	$119.95	$119.99	$119.24	1,141,946
2022-02-22	$119.83	$122.19	$119.43	$120.71	$119.95	574,872
2022-02-18	$121.57	$123.02	$120.62	$120.72	$119.96	1,006,456
2022-02-17	$123.54	$124.58	$121.24	$121.63	$120.87	1,121,697
2022-02-16	$121.78	$124.07	$121.07	$124.04	$123.26	971,116
2022-02-15	$119.24	$122.70	$119.24	$121.77	$121.01	1,474,865
2022-02-14	$116.08	$118.71	$115.45	$118.36	$117.62	1,571,644
2022-02-11	$116.31	$118.97	$115.16	$116.58	$115.85	1,318,219
2022-02-10	$116.77	$118.73	$114.62	$115.43	$114.71	1,442,975
2022-02-09	$115.75	$117.80	$113.30	$115.25	$114.53	1,282,872
2022-02-08	$111.76	$114.22	$110.81	$114.04	$113.32	1,075,669
2022-02-07	$113.25	$114.10	$110.94	$111.20	$110.50	731,541
2022-02-04	$111.66	$114.17	$111.22	$113.01	$112.30	698,093
2022-02-03	$114.34	$114.62	$111.97	$112.30	$111.60	746,787
2022-02-02	$116.48	$116.98	$114.49	$114.82	$114.10	828,049
2022-02-01	$114.42	$116.56	$114.25	$116.03	$115.30	1,018,312
2022-01-31	$112.00	$114.63	$111.67	$114.40	$113.68	1,697,184
2022-01-28	$112.14	$112.65	$110.46	$111.95	$111.25	1,048,966
2022-01-27	$108.36	$114.29	$107.98	$112.49	$111.78	1,315,747
2022-01-26	$107.40	$109.38	$106.37	$106.97	$106.30	1,133,930
2022-01-25	$106.75	$107.98	$104.32	$107.27	$106.60	943,266
2022-01-24	$109.90	$111.04	$105.86	$108.19	$107.51	1,531,651
2022-01-21	$115.79	$116.50	$111.73	$112.65	$111.94	1,745,393
2022-01-20	$116.97	$118.05	$115.51	$115.74	$115.01	1,592,310
2022-01-19	$113.21	$116.89	$112.11	$116.48	$115.75	1,340,588
2022-01-18	$111.66	$113.27	$111.30	$112.87	$112.16	927,260
2022-01-14	$111.94	$113.13	$110.44	$113.13	$112.42	718,566
2022-01-13	$112.00	$113.28	$111.54	$112.38	$111.68	995,668
2022-01-12	$109.92	$111.89	$109.08	$111.69	$110.99	712,504
2022-01-11	$108.65	$109.50	$108.45	$109.35	$108.66	757,474
2022-01-10	$109.26	$109.89	$107.77	$108.85	$108.17	1,208,859
2022-01-07	$110.36	$110.37	$109.49	$109.54	$108.85	604,738
2022-01-06	$109.05	$110.84	$108.98	$109.76	$109.07	643,540
2022-01-05	$108.17	$111.00	$107.42	$108.92	$108.24	1,006,121
2022-01-04	$108.23	$110.20	$107.92	$108.12	$107.44	992,767
2022-01-03	$110.56	$110.86	$107.96	$108.52	$107.84	561,795
2021-12-31	$109.14	$111.00	$108.91	$110.62	$109.93	425,982
2021-12-30	$109.84	$110.76	$108.27	$109.37	$108.68	500,293
2021-12-29	$108.38	$109.82	$108.23	$109.67	$108.98	351,060
2021-12-28	$106.96	$108.28	$105.92	$108.24	$107.56	391,284
2021-12-27	$105.48	$106.56	$104.98	$106.55	$105.88	373,404
2021-12-23	$105.71	$106.17	$104.72	$105.69	$105.03	403,608
2021-12-22	$105.72	$106.14	$104.95	$105.49	$104.83	488,133
2021-12-21	$104.09	$106.26	$104.09	$105.62	$104.96	785,145
2021-12-20	$105.55	$105.99	$102.03	$103.33	$102.68	769,213
2021-12-17	$109.47	$109.47	$106.64	$106.93	$106.26	1,265,209
2021-12-16	$109.08	$109.92	$108.41	$108.93	$108.25	693,237
2021-12-15	$105.43	$108.64	$104.85	$108.17	$107.49	1,135,890
2021-12-14	$106.44	$107.25	$105.20	$105.43	$104.77	1,412,686
2021-12-13	$108.43	$108.68	$105.75	$106.32	$105.65	926,747
2021-12-10	$107.19	$109.94	$106.02	$108.56	$107.88	1,988,577
2021-12-09	$105.83	$107.01	$103.77	$103.84	$103.19	1,030,791
2021-12-08	$107.16	$107.70	$104.94	$106.26	$105.59	821,131
2021-12-07	$109.12	$109.34	$106.89	$107.16	$106.49	753,124
2021-12-06	$107.80	$109.65	$106.81	$108.06	$107.38	1,773,746
2021-12-03	$106.58	$108.44	$106.13	$107.24	$106.57	1,021,865
2021-12-02	$105.82	$108.02	$105.73	$106.50	$105.83	698,023
2021-12-01	$107.29	$109.30	$105.50	$105.50	$104.84	1,261,898
2021-11-30	$107.70	$107.99	$105.64	$105.80	$105.14	1,788,120
2021-11-29	$112.19	$112.25	$108.37	$108.40	$107.72	1,494,094
2021-11-26	$108.92	$113.75	$108.48	$111.59	$110.89	1,776,867
2021-11-24	$111.12	$111.63	$110.31	$110.43	$109.74	1,228,923
2021-11-23	$111.75	$112.71	$111.02	$111.56	$110.86	996,116
2021-11-22	$111.85	$113.06	$111.58	$111.95	$111.25	1,035,663
2021-11-19	$109.75	$111.89	$109.44	$111.55	$110.85	729,366
2021-11-18	$111.72	$112.62	$109.48	$110.26	$109.57	898,134
2021-11-17	$112.56	$112.60	$110.05	$111.16	$110.46	781,769
2021-11-16	$111.86	$113.15	$111.69	$112.37	$111.67	1,824,957
2021-11-15	$110.14	$112.02	$109.94	$111.88	$111.18	2,010,926
2021-11-12	$108.71	$110.08	$108.09	$109.94	$109.25	802,148
2021-11-11	$107.31	$108.50	$106.40	$108.35	$107.67	1,015,675
2021-11-10	$106.41	$108.27	$106.41	$106.83	$106.16	743,270
2021-11-09	$106.16	$107.79	$106.13	$106.79	$105.92	690,567
2021-11-08	$107.84	$107.92	$104.71	$106.12	$105.26	986,530
2021-11-05	$106.61	$107.94	$105.99	$106.97	$106.10	1,361,099
2021-11-04	$107.06	$107.89	$105.09	$106.12	$105.26	1,042,516
2021-11-03	$105.83	$107.79	$105.83	$107.45	$106.58	650,883
2021-11-02	$104.60	$107.64	$104.51	$106.08	$105.22	1,852,467
2021-11-01	$104.29	$104.89	$103.43	$104.31	$103.46	866,676
2021-10-29	$104.42	$105.62	$103.82	$103.99	$103.14	1,271,090
2021-10-28	$103.17	$105.54	$103.08	$105.10	$104.25	1,306,087
2021-10-27	$101.79	$105.20	$101.07	$102.61	$101.78	1,240,190
2021-10-26	$98.22	$103.00	$98.20	$101.23	$100.41	2,160,930
2021-10-25	$104.93	$105.18	$99.62	$101.06	$100.24	1,943,458
2021-10-22	$104.60	$106.58	$104.37	$105.00	$104.15	904,543
2021-10-21	$104.94	$105.30	$103.88	$104.57	$103.72	838,078
2021-10-20	$103.77	$105.63	$103.77	$105.38	$104.52	689,686
2021-10-19	$103.40	$104.75	$103.02	$103.49	$102.65	402,310
2021-10-18	$103.02	$103.49	$102.54	$102.82	$101.98	434,100
2021-10-15	$105.26	$105.53	$103.63	$103.77	$102.93	555,108
2021-10-14	$102.07	$104.82	$101.44	$104.64	$103.79	449,505
2021-10-13	$102.00	$102.54	$101.04	$102.21	$101.38	612,360
2021-10-12	$102.73	$102.95	$101.00	$101.07	$100.25	519,870
2021-10-11	$103.80	$104.60	$102.57	$102.67	$101.84	393,496
2021-10-08	$104.43	$104.75	$103.31	$103.64	$102.80	531,132
2021-10-07	$103.73	$105.10	$103.70	$104.15	$103.30	759,336
2021-10-06	$101.91	$103.16	$101.05	$103.07	$102.23	1,087,546
2021-10-05	$100.61	$102.49	$100.17	$101.73	$100.90	638,483
2021-10-04	$99.66	$100.87	$99.55	$100.46	$99.64	725,738
2021-10-01	$100.54	$100.90	$99.43	$100.08	$99.27	771,410
2021-09-30	$101.02	$102.50	$100.73	$100.78	$99.96	854,988
2021-09-29	$100.53	$101.92	$100.09	$100.98	$100.16	910,227
2021-09-28	$102.08	$102.25	$100.34	$100.50	$99.68	877,837
2021-09-27	$103.87	$104.68	$102.27	$102.62	$101.79	1,296,345
2021-09-24	$105.80	$106.13	$104.32	$104.37	$103.52	604,439
2021-09-23	$105.77	$106.97	$105.75	$106.22	$105.36	347,311
2021-09-22	$104.05	$105.55	$103.54	$105.06	$104.21	513,142
2021-09-21	$105.80	$106.34	$103.82	$104.04	$103.19	833,804
2021-09-20	$105.13	$106.09	$104.27	$105.47	$104.61	887,948
2021-09-17	$107.76	$108.14	$104.95	$105.85	$104.99	1,906,578
2021-09-16	$108.57	$108.57	$106.74	$108.00	$107.12	868,424
2021-09-15	$105.67	$109.31	$105.29	$108.78	$107.90	1,332,881
2021-09-14	$106.03	$106.51	$104.89	$105.59	$104.73	808,183
2021-09-13	$106.60	$106.79	$104.39	$104.99	$104.14	977,026
2021-09-10	$106.89	$107.21	$106.09	$106.15	$105.29	721,852
2021-09-09	$108.51	$108.67	$106.35	$106.44	$105.57	1,256,609
2021-09-08	$110.20	$110.35	$109.51	$109.69	$108.80	710,346
2021-09-07	$111.25	$111.64	$109.50	$110.33	$109.43	796,814
2021-09-03	$111.62	$112.14	$111.40	$111.80	$110.89	446,526
2021-09-02	$110.43	$111.79	$110.04	$111.73	$110.82	625,181
2021-09-01	$109.47	$110.57	$108.86	$109.86	$108.97	712,278
2021-08-31	$110.12	$110.73	$109.33	$109.79	$108.90	662,790
2021-08-30	$109.55	$110.60	$109.09	$109.97	$109.08	621,375
2021-08-27	$109.50	$110.28	$109.14	$109.28	$108.39	842,540
2021-08-26	$110.75	$110.75	$109.34	$109.50	$108.61	556,196
2021-08-25	$108.97	$111.11	$108.78	$110.84	$109.94	589,637
2021-08-24	$108.53	$109.36	$108.32	$109.19	$108.30	780,615
2021-08-23	$108.68	$109.01	$107.91	$108.35	$107.47	697,539
2021-08-20	$106.80	$108.92	$106.72	$108.72	$107.84	744,112
2021-08-19	$106.77	$108.23	$106.40	$106.81	$105.94	1,149,424
2021-08-18	$106.24	$107.97	$106.07	$107.56	$106.69	630,853
2021-08-17	$106.63	$107.20	$105.97	$106.82	$105.95	717,520
2021-08-16	$108.01	$108.08	$106.81	$107.35	$106.48	615,869
2021-08-13	$108.42	$108.57	$107.53	$108.27	$107.39	552,367
2021-08-12	$107.99	$108.45	$107.03	$108.16	$107.28	513,189
2021-08-11	$106.13	$107.96	$105.50	$107.50	$106.63	1,225,530
2021-08-10	$103.21	$106.02	$103.20	$105.77	$104.91	1,697,213
2021-08-09	$101.02	$103.64	$100.81	$103.17	$102.33	823,184
2021-08-06	$100.12	$101.74	$100.12	$101.23	$100.41	1,071,069
2021-08-05	$98.04	$100.17	$97.76	$100.14	$99.33	1,133,737
2021-08-04	$98.95	$99.56	$97.20	$97.44	$96.65	938,564
2021-08-03	$99.75	$99.84	$98.70	$99.61	$98.60	606,620
2021-08-02	$99.87	$100.66	$99.52	$99.85	$98.84	748,555
2021-07-30	$99.96	$100.70	$99.58	$99.76	$98.75	752,303
2021-07-29	$100.61	$101.22	$99.67	$99.88	$98.87	582,360
2021-07-28	$100.00	$100.66	$99.47	$99.87	$98.86	749,101
2021-07-27	$99.52	$100.40	$98.61	$99.54	$98.53	1,032,194
2021-07-26	$97.27	$99.95	$97.23	$99.74	$98.73	1,755,127
2021-07-23	$99.59	$99.59	$95.27	$97.29	$96.30	3,049,210
2021-07-22	$101.79	$101.79	$99.68	$100.03	$99.01	1,010,036
2021-07-21	$103.41	$104.19	$101.64	$101.78	$100.75	1,713,696
2021-07-20	$101.98	$105.09	$101.98	$102.74	$101.70	1,895,954
2021-07-19	$103.36	$103.36	$100.80	$101.34	$100.31	1,353,158
2021-07-16	$104.78	$105.77	$103.55	$103.80	$102.75	888,592
2021-07-15	$104.82	$105.01	$103.60	$104.57	$103.51	1,134,249
2021-07-14	$105.82	$106.26	$104.84	$105.31	$104.24	1,202,387
2021-07-13	$105.61	$106.33	$105.38	$105.61	$104.54	797,718
2021-07-12	$104.86	$106.27	$104.71	$105.83	$104.75	950,100
2021-07-09	$105.29	$105.68	$104.78	$105.57	$104.50	850,008
2021-07-08	$102.73	$105.35	$102.17	$104.72	$103.66	1,125,959
2021-07-07	$102.28	$104.20	$102.28	$103.79	$102.74	855,479
2021-07-06	$103.38	$103.41	$101.93	$102.32	$101.28	876,108
2021-07-02	$103.74	$103.74	$102.56	$102.99	$101.94	583,095
2021-07-01	$102.61	$104.03	$102.61	$103.49	$102.44	918,579
2021-06-30	$101.99	$102.94	$101.88	$102.21	$101.17	1,365,505
2021-06-29	$101.90	$102.64	$101.83	$102.15	$101.11	776,694
2021-06-28	$102.30	$102.46	$101.55	$102.02	$100.98	796,008
2021-06-25	$100.88	$103.15	$100.73	$102.30	$101.26	1,486,330
2021-06-24	$99.31	$100.69	$99.12	$100.36	$99.34	1,248,175
2021-06-23	$100.60	$100.60	$99.05	$99.08	$98.07	880,529
2021-06-22	$99.59	$100.94	$99.49	$100.41	$99.39	668,303
2021-06-21	$99.48	$100.14	$98.68	$99.75	$98.74	757,107
2021-06-18	$98.29	$99.47	$98.04	$98.44	$97.44	1,435,506
2021-06-17	$101.39	$101.40	$98.83	$99.65	$98.64	964,941
2021-06-16	$101.24	$102.44	$100.71	$101.56	$100.53	1,494,831
2021-06-15	$99.94	$101.53	$99.74	$101.29	$100.26	1,031,602
2021-06-14	$101.06	$101.35	$99.80	$100.11	$99.09	745,177
2021-06-11	$101.54	$101.54	$100.42	$101.30	$100.27	965,229
2021-06-10	$99.75	$100.62	$99.06	$100.34	$99.32	920,133
2021-06-09	$99.46	$100.08	$99.14	$99.69	$98.68	627,299
2021-06-08	$99.79	$100.24	$98.91	$99.28	$98.27	963,513
2021-06-07	$100.06	$100.50	$98.99	$99.59	$98.58	893,420
2021-06-04	$100.81	$101.09	$99.42	$100.44	$99.42	1,074,903
2021-06-03	$100.24	$101.20	$99.25	$100.60	$99.58	1,725,465
2021-06-02	$103.50	$103.50	$100.03	$100.67	$99.65	1,468,060
2021-06-01	$103.83	$104.36	$102.56	$103.17	$102.12	996,950
2021-05-28	$103.02	$103.65	$102.68	$103.24	$102.19	1,151,892
2021-05-27	$102.98	$104.58	$102.41	$102.66	$101.62	1,492,324
2021-05-26	$104.16	$105.79	$101.15	$102.11	$101.07	3,451,993
2021-05-25	$111.32	$111.36	$107.76	$108.08	$106.98	1,087,966
2021-05-24	$110.72	$110.91	$109.87	$110.73	$109.61	637,022
2021-05-21	$111.47	$111.56	$109.91	$110.26	$109.14	589,961
2021-05-20	$109.84	$111.57	$109.84	$111.05	$109.92	1,181,573
2021-05-19	$108.28	$109.40	$107.54	$108.76	$107.66	554,351
2021-05-18	$111.33	$111.33	$109.14	$109.18	$108.07	519,861
2021-05-17	$111.46	$112.13	$110.72	$111.38	$110.25	353,363
2021-05-14	$111.14	$112.14	$111.00	$111.69	$110.56	379,052
2021-05-13	$109.47	$111.03	$109.07	$110.88	$109.75	1,015,800
2021-05-12	$111.55	$111.96	$108.63	$108.81	$107.70	995,424
2021-05-11	$111.82	$113.01	$111.36	$112.39	$111.25	810,923
2021-05-10	$114.31	$114.34	$112.37	$112.61	$111.47	724,315
2021-05-07	$112.44	$114.55	$112.08	$113.54	$112.39	1,086,421
2021-05-06	$111.12	$112.84	$110.56	$112.71	$111.56	1,176,584
2021-05-05	$111.02	$111.18	$110.11	$110.76	$109.63	503,504
2021-05-04	$110.28	$111.25	$110.05	$111.08	$109.75	684,009
2021-05-03	$110.34	$111.12	$110.03	$110.44	$109.12	768,592
2021-04-30	$108.26	$109.90	$108.15	$109.80	$108.49	819,525
2021-04-29	$108.88	$109.58	$108.00	$108.22	$106.93	1,135,620
2021-04-28	$109.94	$110.13	$107.77	$108.08	$106.79	873,393
2021-04-27	$109.09	$109.94	$108.73	$109.80	$108.49	497,717
2021-04-26	$110.07	$110.55	$109.22	$109.80	$108.49	1,044,034
2021-04-23	$107.80	$109.70	$107.11	$109.61	$108.30	1,108,428
2021-04-22	$107.70	$108.71	$106.86	$107.17	$105.89	879,775
2021-04-21	$107.19	$108.50	$107.09	$107.81	$106.52	1,091,447
2021-04-20	$109.26	$111.67	$106.95	$107.88	$106.59	1,869,698
2021-04-19	$109.65	$109.65	$108.40	$108.77	$107.47	1,313,911
2021-04-16	$109.20	$110.19	$108.40	$109.09	$107.79	1,300,807
2021-04-15	$107.55	$108.66	$106.90	$108.40	$107.11	878,162
2021-04-14	$106.26	$106.76	$106.00	$106.55	$105.28	1,229,088
2021-04-13	$105.25	$106.55	$104.53	$106.43	$105.16	1,023,708
2021-04-12	$103.95	$106.30	$103.95	$105.54	$104.28	1,003,174
2021-04-09	$105.00	$105.49	$103.60	$104.87	$103.62	1,045,527
2021-04-08	$101.03	$102.01	$100.09	$101.99	$100.77	659,867
2021-04-07	$103.03	$103.31	$100.94	$100.95	$99.74	902,380
2021-04-06	$101.28	$103.13	$100.65	$102.89	$101.66	738,646
2021-04-05	$101.38	$102.08	$100.47	$101.71	$100.50	834,184
2021-04-01	$97.99	$100.45	$97.13	$100.38	$99.18	1,344,049
2021-03-31	$97.01	$98.06	$96.26	$97.04	$95.88	878,888
2021-03-30	$98.15	$98.27	$96.74	$97.05	$95.89	853,323
2021-03-29	$97.47	$99.03	$96.87	$98.55	$97.37	857,816
2021-03-26	$98.43	$98.50	$96.00	$97.98	$96.81	752,548
2021-03-25	$96.98	$98.10	$95.87	$97.72	$96.55	548,327
2021-03-24	$97.10	$98.59	$96.94	$97.03	$95.87	566,080
2021-03-23	$97.57	$99.65	$95.86	$96.57	$95.42	1,292,373
2021-03-22	$96.23	$98.63	$95.35	$98.13	$96.96	660,409
2021-03-19	$96.01	$97.25	$95.63	$96.48	$95.33	2,177,874
2021-03-18	$96.78	$98.05	$96.12	$96.14	$94.99	2,019,257
2021-03-17	$96.85	$97.70	$96.53	$96.93	$95.77	636,914
2021-03-16	$97.36	$97.60	$96.23	$97.00	$95.84	1,680,435
2021-03-15	$96.35	$97.14	$95.26	$97.01	$95.85	962,219
2021-03-12	$97.43	$97.63	$95.91	$96.00	$94.85	918,488
2021-03-11	$98.23	$98.86	$97.07	$97.34	$96.18	805,538
2021-03-10	$98.50	$99.17	$97.53	$98.02	$96.85	1,515,247
2021-03-09	$96.84	$98.57	$96.02	$97.69	$96.33	1,537,233
2021-03-08	$97.10	$98.53	$96.09	$96.29	$94.95	1,416,193
2021-03-05	$97.13	$97.28	$94.11	$96.84	$95.49	1,753,124
2021-03-04	$97.04	$98.76	$95.00	$96.17	$94.83	1,415,755
2021-03-03	$98.65	$99.05	$97.57	$97.57	$96.21	1,060,627
2021-03-02	$98.56	$99.79	$97.84	$98.66	$97.28	852,243
2021-03-01	$96.72	$99.59	$96.72	$98.37	$97.00	886,719
2021-02-26	$97.28	$97.92	$95.36	$95.56	$94.23	1,106,207
2021-02-25	$98.66	$99.38	$96.43	$96.45	$95.10	1,576,544
2021-02-24	$97.83	$99.73	$97.13	$99.09	$97.71	808,180
2021-02-23	$99.49	$99.90	$96.55	$97.85	$96.48	1,080,016
2021-02-22	$101.65	$101.65	$99.64	$100.16	$98.76	729,990
2021-02-19	$99.45	$101.27	$99.25	$101.01	$99.60	786,457
2021-02-18	$98.34	$99.64	$98.11	$99.07	$97.69	833,261
2021-02-17	$99.33	$99.42	$98.11	$98.99	$97.61	632,720
2021-02-16	$98.80	$99.87	$98.26	$99.49	$98.10	626,704
2021-02-12	$96.84	$99.45	$96.80	$98.96	$97.58	702,886
2021-02-11	$98.48	$99.75	$95.32	$96.70	$95.35	1,144,942
2021-02-10	$98.86	$101.95	$96.72	$98.05	$96.68	2,229,765
2021-02-09	$93.47	$93.99	$92.41	$92.73	$91.44	597,410
2021-02-08	$93.11	$94.20	$92.72	$93.69	$92.38	624,802
2021-02-05	$91.70	$92.97	$90.99	$92.75	$91.46	966,508
2021-02-04	$92.11	$92.14	$90.32	$90.86	$89.59	840,453
2021-02-03	$92.69	$93.12	$91.49	$91.78	$90.50	620,162
2021-02-02	$92.75	$93.86	$92.44	$92.61	$91.32	751,177
2021-02-01	$91.24	$91.92	$89.07	$91.82	$90.54	1,014,624
2021-01-29	$89.33	$90.63	$88.23	$90.15	$88.89	837,817
2021-01-28	$87.14	$90.81	$87.08	$90.28	$89.02	2,974,647
2021-01-27	$91.75	$91.75	$85.65	$86.00	$84.80	1,848,842
2021-01-26	$93.48	$94.32	$92.73	$93.23	$91.93	1,574,352
2021-01-25	$92.90	$93.45	$89.27	$92.99	$91.69	2,021,182
2021-01-22	$94.25	$94.29	$90.86	$93.74	$92.43	1,366,831
2021-01-21	$95.62	$95.65	$94.35	$94.58	$93.26	691,942
2021-01-20	$94.33	$96.23	$92.56	$95.72	$94.38	806,519
2021-01-19	$95.81	$96.29	$93.60	$93.78	$92.47	801,195
2021-01-15	$95.20	$96.27	$93.87	$95.20	$93.87	1,250,393
2021-01-14	$98.37	$98.66	$95.51	$95.75	$94.41	757,436
2021-01-13	$98.70	$99.09	$97.48	$98.39	$97.02	718,467
2021-01-12	$99.76	$99.99	$98.40	$98.78	$97.40	619,128
2021-01-11	$98.62	$100.51	$98.50	$100.04	$98.64	623,832
2021-01-08	$101.30	$101.40	$98.10	$99.65	$98.26	659,896
2021-01-07	$101.37	$101.37	$99.49	$100.77	$99.36	729,525
2021-01-06	$98.05	$101.14	$97.99	$100.25	$98.85	609,592
2021-01-05	$97.33	$98.42	$96.72	$97.44	$96.08	480,539
2021-01-04	$100.32	$100.85	$97.06	$97.27	$95.91	938,317
2020-12-31	$99.40	$100.58	$98.52	$100.20	$98.80	507,660
2020-12-30	$99.00	$100.42	$98.16	$99.84	$98.45	515,598
2020-12-29	$97.99	$99.00	$97.75	$98.18	$96.81	495,738
2020-12-28	$98.96	$99.51	$97.31	$97.66	$96.30	410,968
2020-12-24	$97.25	$98.85	$97.20	$98.60	$97.22	346,062
2020-12-23	$97.36	$97.87	$96.63	$96.96	$95.61	438,766
2020-12-22	$97.39	$98.20	$97.17	$97.35	$95.99	727,085
2020-12-21	$95.33	$98.16	$94.59	$97.69	$96.33	728,441
2020-12-18	$98.30	$98.59	$96.00	$96.29	$94.95	1,434,896
2020-12-17	$98.00	$98.42	$97.05	$98.08	$96.71	836,189
2020-12-16	$98.66	$98.84	$97.00	$97.29	$95.93	636,016
2020-12-15	$96.73	$98.86	$96.48	$98.38	$97.01	728,007
2020-12-14	$97.64	$97.79	$94.95	$95.19	$93.86	664,622
2020-12-11	$96.48	$97.22	$95.98	$96.80	$95.45	903,317
2020-12-10	$96.70	$97.77	$96.56	$97.34	$95.98	773,652
2020-12-09	$98.75	$99.19	$95.74	$97.10	$95.74	804,921
2020-12-08	$97.74	$98.77	$97.50	$98.24	$96.87	530,340
2020-12-07	$97.97	$98.76	$97.77	$98.26	$96.89	395,594
2020-12-04	$97.05	$98.50	$97.05	$98.25	$96.88	552,458
2020-12-03	$96.31	$97.72	$96.09	$96.61	$95.26	701,238
2020-12-02	$97.61	$97.81	$95.67	$96.70	$95.35	1,070,575
2020-12-01	$95.88	$99.43	$94.86	$98.32	$96.95	1,390,872
2020-11-30	$95.55	$95.89	$93.93	$94.25	$92.93	1,131,647
2020-11-27	$95.71	$96.35	$94.47	$95.56	$94.23	308,757
2020-11-25	$96.67	$97.12	$95.10	$95.81	$94.47	467,471
2020-11-24	$96.70	$98.00	$96.25	$96.76	$95.41	657,239
2020-11-23	$97.00	$98.35	$95.56	$95.77	$94.43	750,331
2020-11-20	$96.45	$97.04	$95.38	$96.28	$94.94	566,211
2020-11-19	$95.26	$96.68	$94.77	$96.23	$94.89	466,567
2020-11-18	$95.97	$97.08	$95.39	$95.65	$94.32	933,193
2020-11-17	$94.97	$95.85	$94.62	$95.59	$94.26	719,176
2020-11-16	$96.13	$96.55	$94.46	$95.31	$93.98	678,844
2020-11-13	$94.54	$95.44	$94.09	$95.11	$93.78	434,671
2020-11-12	$94.07	$94.13	$92.26	$93.89	$92.58	595,771
2020-11-11	$94.84	$94.84	$93.06	$94.34	$93.02	734,523
2020-11-10	$91.19	$94.86	$90.66	$94.18	$92.87	931,806
2020-11-09	$97.95	$99.86	$90.98	$91.35	$90.08	1,319,878
2020-11-06	$95.53	$96.37	$94.31	$95.13	$93.80	721,432
2020-11-05	$95.00	$96.96	$94.57	$95.37	$94.04	1,001,773
2020-11-04	$92.59	$95.36	$90.71	$93.57	$92.26	1,081,478
2020-11-03	$90.41	$92.50	$90.00	$92.26	$90.97	974,826
2020-11-02	$87.07	$89.80	$87.06	$89.56	$88.31	1,008,957
2020-10-30	$86.86	$87.71	$84.78	$85.80	$84.60	1,045,943
2020-10-29	$85.58	$88.36	$85.58	$87.21	$85.99	834,728
2020-10-28	$86.04	$87.23	$84.90	$85.73	$84.53	1,024,355
2020-10-27	$87.94	$89.54	$87.02	$87.86	$86.63	813,646
2020-10-26	$89.46	$89.96	$87.09	$88.20	$86.97	772,483
2020-10-23	$92.35	$93.27	$90.04	$90.38	$89.12	1,043,833
2020-10-22	$90.25	$92.09	$88.77	$91.44	$90.16	2,145,127
2020-10-21	$87.95	$90.88	$87.05	$90.18	$88.92	2,105,013
2020-10-20	$87.58	$90.22	$86.47	$87.00	$85.79	2,222,406
2020-10-19	$83.83	$84.20	$81.75	$82.16	$81.01	1,227,472
2020-10-16	$83.26	$84.34	$82.85	$83.26	$82.10	1,476,728
2020-10-15	$80.68	$82.80	$79.90	$82.45	$81.30	1,161,341
2020-10-14	$82.24	$82.88	$81.83	$81.90	$80.76	1,011,646
2020-10-13	$81.48	$82.17	$80.74	$81.81	$80.67	698,693
2020-10-12	$82.28	$82.39	$81.49	$81.70	$80.56	765,287
2020-10-09	$82.50	$83.12	$81.55	$81.65	$80.51	681,697
2020-10-08	$80.61	$82.29	$80.25	$82.20	$81.05	841,922
2020-10-07	$79.33	$80.35	$78.94	$80.04	$78.92	673,238
2020-10-06	$78.64	$79.20	$77.96	$78.08	$76.99	962,009
2020-10-05	$77.39	$79.33	$77.39	$78.64	$77.54	943,457
2020-10-02	$74.63	$77.32	$74.24	$76.71	$75.64	513,709
2020-10-01	$77.22	$78.01	$75.79	$75.98	$74.92	832,470
2020-09-30	$76.72	$77.53	$76.28	$76.86	$75.79	737,379
2020-09-29	$76.61	$76.85	$75.66	$76.36	$75.29	669,482
2020-09-28	$75.81	$77.12	$75.53	$76.36	$75.29	762,928
2020-09-25	$73.34	$75.36	$72.84	$74.81	$73.77	616,645
2020-09-24	$72.72	$74.96	$72.12	$73.84	$72.81	775,578
2020-09-23	$74.49	$75.30	$73.00	$73.15	$72.13	908,092
2020-09-22	$73.22	$74.54	$73.22	$74.25	$73.21	643,140
2020-09-21	$73.71	$73.91	$71.92	$73.16	$72.14	804,390
2020-09-18	$76.36	$76.36	$74.35	$75.23	$74.18	1,496,846
2020-09-17	$75.51	$76.37	$74.05	$76.16	$75.10	777,714
2020-09-16	$76.82	$77.77	$75.88	$76.51	$75.44	806,037
2020-09-15	$76.15	$77.08	$75.61	$75.74	$74.68	546,498
2020-09-14	$76.23	$76.49	$75.49	$75.74	$74.68	815,786
2020-09-11	$74.93	$75.68	$74.43	$75.54	$74.49	663,413
2020-09-10	$75.70	$76.48	$74.21	$74.56	$73.52	556,661
2020-09-09	$75.01	$75.75	$74.47	$75.50	$74.45	946,033
2020-09-08	$76.49	$76.49	$74.28	$74.41	$73.37	774,658
2020-09-04	$78.87	$78.87	$75.50	$77.35	$76.27	676,518
2020-09-03	$80.00	$80.04	$76.88	$78.11	$77.02	598,005
2020-09-02	$78.65	$80.54	$78.20	$80.19	$79.07	657,225
2020-09-01	$76.93	$78.78	$76.31	$78.38	$77.29	674,636
2020-08-31	$77.30	$77.48	$76.68	$76.85	$75.78	550,983
2020-08-28	$76.96	$77.49	$76.12	$77.19	$76.11	750,182
2020-08-27	$77.07	$78.02	$76.94	$76.97	$75.90	494,728
2020-08-26	$75.38	$77.30	$74.78	$76.95	$75.88	496,290
2020-08-25	$75.50	$75.57	$74.66	$75.31	$74.26	536,332
2020-08-24	$75.48	$75.97	$75.08	$75.43	$74.38	964,813
2020-08-21	$73.83	$75.12	$73.70	$74.97	$73.92	511,011
2020-08-20	$73.97	$74.76	$73.60	$74.36	$73.32	452,394
2020-08-19	$75.65	$76.07	$74.43	$74.48	$73.44	493,862
2020-08-18	$76.20	$76.47	$75.24	$75.44	$74.39	425,137
2020-08-17	$76.62	$77.09	$76.12	$76.28	$75.22	427,568
2020-08-14	$75.88	$77.18	$75.88	$76.36	$75.29	579,157
2020-08-13	$74.83	$76.87	$74.81	$76.83	$75.76	1,070,764
2020-08-12	$74.12	$75.45	$73.96	$75.15	$74.10	797,572
2020-08-11	$74.45	$74.99	$73.47	$73.55	$72.52	662,027
2020-08-10	$74.06	$74.55	$73.63	$73.82	$72.79	585,642
2020-08-07	$73.15	$74.15	$72.88	$74.15	$73.12	627,752
2020-08-06	$73.11	$73.74	$72.35	$73.56	$72.53	699,999
2020-08-05	$72.94	$74.04	$72.94	$73.14	$72.12	616,079
2020-08-04	$72.50	$73.40	$72.08	$72.62	$71.61	683,233
2020-08-03	$72.00	$72.81	$71.16	$72.57	$71.56	770,194
2020-07-31	$71.88	$72.11	$70.51	$71.58	$70.58	844,252
2020-07-30	$71.54	$72.07	$70.83	$72.00	$71.00	431,439
2020-07-29	$71.46	$72.76	$71.10	$72.35	$71.34	765,620
2020-07-28	$72.18	$72.48	$70.80	$70.89	$69.90	720,339
2020-07-27	$70.69	$72.57	$70.23	$72.42	$71.41	696,052
2020-07-24	$70.88	$71.14	$70.18	$70.70	$69.71	963,580
2020-07-23	$70.77	$71.99	$70.48	$70.88	$69.89	1,005,570
2020-07-22	$71.95	$72.00	$70.10	$70.75	$69.76	969,811
2020-07-21	$71.82	$71.94	$68.00	$70.69	$69.70	2,323,528
2020-07-20	$68.05	$70.04	$68.05	$69.62	$68.65	1,117,859
2020-07-17	$67.40	$68.63	$67.22	$68.26	$67.31	830,992
2020-07-16	$67.40	$67.61	$66.42	$67.07	$66.13	1,065,989
2020-07-15	$69.73	$70.31	$64.92	$67.10	$66.16	2,464,703
2020-07-14	$66.34	$68.81	$66.10	$68.76	$67.80	917,822
2020-07-13	$67.96	$68.36	$66.15	$66.32	$65.39	876,554
2020-07-10	$65.19	$67.37	$65.19	$67.34	$66.40	955,314
2020-07-09	$66.94	$67.03	$64.70	$65.29	$64.38	836,674
2020-07-08	$66.74	$67.44	$65.78	$66.70	$65.77	1,226,902
2020-07-07	$66.38	$66.95	$65.65	$66.52	$65.59	715,170
2020-07-06	$68.21	$68.46	$66.38	$66.78	$65.85	702,269
2020-07-02	$66.30	$67.32	$65.77	$66.92	$65.99	955,827
2020-07-01	$65.33	$65.88	$64.91	$65.48	$64.57	1,228,357
2020-06-30	$64.69	$65.62	$64.39	$65.13	$64.22	1,338,309
2020-06-29	$64.21	$65.42	$63.76	$64.95	$64.04	997,839
2020-06-26	$62.80	$63.97	$61.56	$63.70	$62.81	2,486,806
2020-06-25	$61.81	$62.93	$61.00	$62.93	$62.05	992,942
2020-06-24	$64.39	$64.39	$62.25	$62.29	$61.42	843,374
2020-06-23	$66.32	$66.37	$64.91	$64.94	$64.03	831,030
2020-06-22	$65.53	$65.68	$64.23	$65.47	$64.56	963,244
2020-06-19	$66.68	$66.89	$65.12	$65.67	$64.75	1,055,794
2020-06-18	$65.22	$66.30	$65.04	$65.56	$64.65	729,274
2020-06-17	$67.31	$67.64	$65.64	$65.80	$64.88	673,698
2020-06-16	$68.50	$68.74	$66.53	$67.08	$66.14	1,050,217
2020-06-15	$63.48	$66.51	$62.51	$65.92	$65.00	977,183
2020-06-12	$65.38	$65.92	$63.59	$65.23	$64.32	1,174,385
2020-06-11	$65.54	$66.26	$63.00	$63.02	$62.14	1,477,451
2020-06-10	$68.21	$68.22	$66.44	$66.99	$66.06	1,198,622
2020-06-09	$69.70	$69.73	$68.20	$68.23	$67.28	627,003
2020-06-08	$70.09	$71.19	$69.94	$70.81	$69.82	740,466
2020-06-05	$71.37	$72.12	$69.87	$69.91	$68.93	1,067,183
2020-06-04	$68.16	$69.53	$67.78	$69.52	$68.55	964,448
2020-06-03	$68.26	$69.39	$67.98	$68.53	$67.57	967,079
2020-06-02	$67.00	$67.73	$66.28	$67.34	$66.40	1,414,762
2020-06-01	$65.35	$66.94	$65.03	$66.76	$65.83	1,607,448
2020-05-29	$66.15	$66.53	$64.22	$65.43	$64.52	1,310,669
2020-05-28	$66.75	$67.22	$66.12	$66.48	$65.55	933,714
2020-05-27	$65.94	$66.55	$64.74	$66.10	$65.18	938,892
2020-05-26	$63.87	$65.46	$63.66	$64.84	$63.94	1,076,167
2020-05-22	$61.97	$62.52	$61.25	$62.08	$61.21	441,285
2020-05-21	$63.22	$63.70	$61.95	$62.12	$61.25	720,462
2020-05-20	$63.36	$63.90	$62.68	$62.94	$62.06	704,105
2020-05-19	$62.39	$63.62	$61.99	$62.61	$61.74	1,003,762
2020-05-18	$61.60	$63.18	$61.11	$62.70	$61.83	1,737,426
2020-05-15	$59.19	$59.79	$58.10	$59.38	$58.55	1,054,152
2020-05-14	$56.39	$60.23	$55.85	$60.12	$59.28	1,533,781
2020-05-13	$59.11	$59.16	$56.20	$57.25	$56.45	1,865,026
2020-05-12	$60.92	$61.37	$59.42	$59.42	$58.59	924,796
2020-05-11	$62.23	$62.59	$60.72	$60.73	$59.88	850,653
2020-05-08	$63.38	$64.21	$62.59	$63.07	$62.19	737,669
2020-05-07	$62.04	$64.07	$61.53	$62.46	$61.59	1,082,110
2020-05-06	$63.00	$63.23	$61.21	$61.33	$60.47	892,181
2020-05-05	$63.07	$63.68	$62.31	$62.53	$61.66	1,610,976
2020-05-04	$61.94	$63.03	$61.05	$62.69	$61.82	800,240
2020-05-01	$63.17	$63.28	$60.83	$62.52	$61.65	1,457,502
2020-04-30	$63.98	$65.19	$62.93	$64.41	$63.51	1,266,340
2020-04-29	$64.31	$65.70	$63.86	$65.13	$64.22	1,301,093
2020-04-28	$64.55	$65.24	$62.58	$62.98	$62.10	1,449,087
2020-04-27	$60.13	$63.80	$59.82	$63.31	$62.43	1,231,901
2020-04-24	$60.15	$60.60	$58.51	$59.22	$58.39	1,098,650
2020-04-23	$59.90	$60.72	$59.21	$59.33	$58.50	944,412
2020-04-22	$60.10	$60.86	$59.15	$59.59	$58.76	1,312,562
2020-04-21	$62.84	$64.59	$59.03	$59.48	$58.65	2,618,492
2020-04-20	$61.13	$62.00	$60.20	$61.28	$60.42	1,561,912
2020-04-17	$62.16	$63.22	$61.91	$62.90	$62.02	1,037,838
2020-04-16	$61.35	$61.35	$58.76	$60.61	$59.76	981,150
2020-04-15	$60.84	$61.69	$59.89	$61.09	$60.24	1,330,180
2020-04-14	$61.92	$63.16	$60.65	$62.48	$61.61	1,817,251
2020-04-13	$61.96	$62.51	$60.03	$61.06	$60.21	745,275
2020-04-09	$60.82	$63.83	$60.50	$62.20	$61.33	1,576,529
2020-04-08	$57.30	$60.27	$56.27	$59.82	$58.99	1,470,570
2020-04-07	$59.60	$61.12	$56.30	$56.50	$55.71	1,314,449
2020-04-06	$55.20	$58.48	$55.05	$57.15	$56.35	1,907,983
2020-04-03	$54.28	$55.18	$51.46	$52.66	$51.93	1,206,345
2020-04-02	$55.06	$57.50	$53.71	$55.00	$54.23	1,539,000
2020-04-01	$55.57	$57.43	$54.42	$55.10	$54.33	1,961,911
2020-03-31	$58.67	$59.62	$57.17	$58.04	$57.23	2,091,505
2020-03-30	$57.86	$58.79	$56.27	$58.52	$57.70	1,303,700
2020-03-27	$56.11	$58.27	$55.57	$57.24	$56.44	1,753,058
2020-03-26	$54.38	$58.23	$53.61	$58.06	$57.25	2,410,770
2020-03-25	$53.11	$57.09	$50.01	$54.06	$53.31	1,905,821
2020-03-24	$46.40	$53.29	$45.93	$52.74	$52.00	2,445,854
2020-03-23	$46.02	$46.80	$42.97	$43.69	$43.08	1,939,458
2020-03-20	$50.56	$52.16	$46.69	$46.96	$46.30	2,393,880
2020-03-19	$48.28	$51.09	$46.30	$50.38	$49.68	1,986,536
2020-03-18	$47.26	$50.76	$44.87	$48.99	$48.31	2,461,975
2020-03-17	$50.37	$52.20	$46.65	$50.33	$49.63	3,486,817
2020-03-16	$50.27	$55.15	$48.77	$48.96	$48.28	2,402,631
2020-03-13	$57.29	$59.85	$55.51	$59.85	$59.01	2,013,533
2020-03-12	$56.49	$58.84	$53.01	$54.44	$53.68	3,214,854
2020-03-11	$65.14	$65.22	$60.43	$61.47	$60.61	1,816,301
2020-03-10	$65.77	$66.57	$63.08	$66.56	$65.63	2,665,977
2020-03-09	$68.58	$68.59	$63.68	$64.00	$63.11	1,868,281
2020-03-06	$72.72	$73.20	$70.65	$73.11	$72.09	2,367,452
2020-03-05	$75.22	$75.58	$73.03	$74.48	$73.44	1,680,737
2020-03-04	$75.78	$76.84	$75.32	$76.64	$75.57	1,474,595
2020-03-03	$74.25	$76.16	$72.89	$74.46	$73.42	1,547,142
2020-03-02	$71.06	$74.25	$70.75	$74.21	$73.17	1,750,274
2020-02-28	$68.42	$71.90	$67.06	$70.50	$69.52	2,026,272
2020-02-27	$73.47	$73.47	$70.04	$70.24	$69.26	1,355,689
2020-02-26	$75.60	$76.80	$74.42	$74.52	$73.48	749,430
2020-02-25	$77.80	$78.26	$74.89	$75.14	$74.09	952,659
2020-02-24	$77.64	$78.06	$76.68	$77.75	$76.66	665,415
2020-02-21	$78.41	$79.43	$78.24	$79.19	$78.08	640,106
2020-02-20	$78.67	$79.71	$78.36	$78.89	$77.79	833,462
2020-02-19	$80.15	$80.36	$78.95	$78.96	$77.86	671,275
2020-02-18	$79.78	$79.89	$79.18	$79.75	$78.64	639,695
2020-02-14	$80.00	$80.57	$79.78	$80.00	$78.88	592,998
2020-02-13	$78.86	$80.45	$78.09	$79.97	$78.85	768,404
2020-02-12	$79.52	$79.85	$77.94	$78.87	$77.77	1,088,367
2020-02-11	$79.65	$79.74	$78.91	$79.35	$78.24	1,008,381
2020-02-10	$78.27	$79.52	$78.18	$79.25	$78.14	1,116,044
2020-02-07	$79.26	$79.93	$78.45	$78.59	$77.49	1,276,269
2020-02-06	$78.75	$80.37	$78.57	$79.60	$78.49	1,839,555
2020-02-05	$75.72	$79.37	$75.69	$78.74	$77.64	1,975,504
2020-02-04	$75.35	$76.49	$74.94	$76.05	$74.99	1,341,446
2020-02-03	$74.08	$75.02	$73.63	$74.63	$73.59	1,148,526
2020-01-31	$75.14	$75.61	$73.58	$74.03	$73.00	1,190,553
2020-01-30	$74.33	$76.04	$73.99	$75.82	$74.76	1,077,365
2020-01-29	$75.93	$76.17	$74.76	$74.79	$73.75	768,465
2020-01-28	$76.26	$76.33	$75.11	$75.53	$74.48	801,174
2020-01-27	$74.34	$77.23	$73.79	$76.05	$74.99	1,129,658
2020-01-24	$75.96	$76.02	$74.75	$75.00	$73.95	841,504
2020-01-23	$74.79	$76.15	$74.15	$75.87	$74.81	1,155,972
2020-01-22	$73.57	$75.52	$73.40	$75.11	$74.06	1,422,818
2020-01-21	$72.92	$73.80	$72.83	$73.25	$72.23	735,205
2020-01-17	$73.96	$74.40	$73.31	$73.44	$72.42	654,804
2020-01-16	$72.96	$74.26	$72.86	$73.70	$72.67	851,878
2020-01-15	$71.82	$73.24	$71.79	$72.33	$71.32	534,738
2020-01-14	$72.41	$72.80	$71.70	$71.78	$70.78	691,208
2020-01-13	$71.30	$72.81	$71.30	$72.52	$71.51	1,270,119
2020-01-10	$71.23	$71.61	$70.55	$71.09	$70.10	1,044,687
2020-01-09	$70.75	$71.72	$70.66	$71.04	$70.05	1,604,370
2020-01-08	$70.79	$71.22	$70.26	$70.31	$69.33	1,337,679
2020-01-07	$71.43	$71.47	$70.48	$70.53	$69.55	1,228,533
2020-01-06	$72.00	$72.31	$71.55	$71.70	$70.70	955,715
2020-01-03	$71.30	$73.01	$71.12	$72.25	$71.24	698,425
2020-01-02	$72.85	$73.53	$71.19	$72.21	$71.20	1,169,469
2019-12-31	$72.63	$73.14	$72.14	$72.54	$71.53	636,062
2019-12-30	$73.33	$73.59	$72.54	$72.71	$71.70	452,714
2019-12-27	$73.22	$73.60	$72.82	$73.20	$72.18	502,588
2019-12-26	$72.71	$73.17	$72.53	$73.11	$72.09	384,800
2019-12-24	$73.29	$73.68	$72.60	$72.64	$71.63	167,134
2019-12-23	$71.96	$73.67	$71.80	$73.31	$72.29	1,234,475
2019-12-20	$71.12	$72.62	$70.95	$71.92	$70.92	1,937,003
2019-12-19	$71.93	$71.93	$70.40	$70.69	$69.70	1,774,023
2019-12-18	$72.53	$72.67	$71.76	$71.80	$70.80	969,170
2019-12-17	$72.45	$73.38	$72.45	$72.50	$71.49	796,230
2019-12-16	$72.29	$73.14	$71.79	$72.57	$71.56	1,055,221
2019-12-13	$71.95	$72.90	$71.28	$71.74	$70.74	973,296
2019-12-12	$72.12	$73.19	$71.37	$71.60	$70.60	1,217,229
2019-12-11	$72.73	$73.06	$71.79	$72.16	$71.15	858,566
2019-12-10	$73.74	$73.95	$72.47	$72.72	$71.71	1,443,970
2019-12-09	$74.35	$74.61	$73.59	$73.82	$72.79	1,956,985
2019-12-06	$76.30	$76.61	$73.96	$74.20	$73.16	1,525,885
2019-12-05	$75.62	$76.50	$75.09	$75.83	$74.77	1,135,135
2019-12-04	$76.24	$76.27	$75.38	$75.41	$74.36	1,168,892
2019-12-03	$75.22	$76.08	$74.48	$75.83	$74.77	878,134
2019-12-02	$76.35	$76.36	$75.27	$75.75	$74.69	936,168
2019-11-29	$75.92	$76.42	$75.73	$75.90	$74.84	346,740
2019-11-27	$76.72	$76.89	$76.00	$76.08	$75.02	1,245,444
2019-11-26	$74.81	$76.62	$74.38	$76.62	$75.55	1,371,714
2019-11-25	$74.68	$74.96	$74.47	$74.61	$73.57	865,928
2019-11-22	$75.28	$75.67	$74.32	$74.52	$73.48	969,273
2019-11-21	$74.95	$75.45	$74.25	$75.20	$74.15	872,175
2019-11-20	$74.20	$75.47	$74.20	$74.90	$73.85	1,738,683
2019-11-19	$74.51	$74.97	$73.87	$74.41	$73.37	803,319
2019-11-18	$73.54	$74.51	$73.54	$74.50	$73.46	1,508,002
2019-11-15	$74.73	$75.06	$73.29	$73.65	$72.62	822,548
2019-11-14	$74.29	$74.94	$73.55	$74.40	$73.36	948,157
2019-11-13	$74.93	$75.34	$74.38	$74.50	$73.46	799,184
2019-11-12	$75.13	$75.26	$74.43	$74.77	$73.73	923,928
2019-11-11	$74.67	$75.29	$74.48	$75.01	$73.96	728,927
2019-11-08	$74.29	$75.47	$73.91	$75.00	$73.95	1,604,143
2019-11-07	$75.89	$76.13	$73.29	$74.30	$73.26	1,976,178
2019-11-06	$75.28	$75.76	$74.22	$75.53	$74.48	1,525,980
2019-11-05	$75.87	$78.29	$75.09	$75.28	$74.23	3,076,053
2019-11-04	$73.63	$73.63	$72.44	$72.70	$71.69	953,555
2019-11-01	$72.95	$73.57	$72.50	$73.21	$72.19	866,080
2019-10-31	$73.13	$73.60	$72.25	$72.84	$71.82	1,765,499
2019-10-30	$72.99	$74.26	$72.53	$73.50	$72.47	1,267,844
2019-10-29	$71.80	$73.69	$71.31	$72.82	$71.80	1,899,724
2019-10-28	$70.38	$72.32	$70.38	$72.23	$71.22	1,680,014
2019-10-25	$68.88	$70.01	$68.80	$69.93	$68.95	1,018,846
2019-10-24	$69.33	$69.91	$68.63	$68.98	$68.02	779,301
2019-10-23	$68.84	$70.46	$68.84	$69.30	$68.33	1,145,125
2019-10-22	$69.28	$70.39	$68.82	$69.05	$68.09	1,095,797
2019-10-21	$70.15	$70.34	$69.04	$69.48	$68.51	1,430,254
2019-10-18	$67.50	$70.75	$67.50	$69.87	$68.89	2,771,338
2019-10-17	$66.21	$70.88	$66.00	$67.49	$66.55	5,853,977
2019-10-16	$62.81	$63.81	$62.49	$63.53	$62.64	1,036,271
2019-10-15	$64.21	$64.62	$62.74	$62.86	$61.98	1,348,930
2019-10-14	$64.04	$64.25	$63.14	$64.02	$63.13	850,087
2019-10-11	$63.42	$64.95	$63.42	$64.15	$63.25	1,391,765
2019-10-10	$62.74	$63.28	$62.52	$62.63	$61.76	3,234,993
2019-10-09	$62.32	$62.77	$61.96	$62.66	$61.79	1,002,027
2019-10-08	$62.41	$62.61	$61.19	$61.88	$61.02	1,494,982
2019-10-07	$63.44	$63.89	$63.00	$63.20	$62.32	1,246,017
2019-10-04	$62.39	$64.08	$62.17	$63.75	$62.86	1,292,138
2019-10-03	$61.62	$62.71	$61.00	$62.06	$61.19	1,721,280
2019-10-02	$63.91	$64.52	$60.84	$61.89	$61.03	1,629,358
2019-10-01	$66.23	$66.60	$65.01	$65.04	$64.13	857,711
2019-09-30	$66.21	$66.54	$65.71	$66.06	$65.14	907,398
2019-09-27	$66.27	$66.94	$65.41	$66.01	$65.09	918,682
2019-09-26	$65.54	$66.58	$65.09	$66.27	$65.35	1,060,145
2019-09-25	$64.41	$65.49	$63.75	$65.29	$64.38	953,711
2019-09-24	$64.73	$65.56	$64.15	$64.38	$63.48	1,153,285
2019-09-23	$62.83	$64.40	$62.58	$64.16	$63.26	981,913
2019-09-20	$63.56	$64.12	$62.73	$62.97	$62.09	1,013,475
2019-09-19	$63.26	$63.94	$62.75	$63.34	$62.46	993,514
2019-09-18	$63.47	$63.68	$62.46	$63.38	$62.50	963,697
2019-09-17	$62.80	$63.48	$62.18	$63.47	$62.58	935,562
2019-09-16	$63.18	$63.71	$62.67	$63.08	$62.20	1,108,958
2019-09-13	$65.14	$65.14	$63.42	$63.60	$62.71	947,935
2019-09-12	$63.73	$65.14	$63.62	$64.76	$63.86	1,157,628
2019-09-11	$63.15	$64.12	$62.82	$63.65	$62.76	1,088,750
2019-09-10	$63.11	$63.31	$61.63	$63.30	$62.42	1,836,622
2019-09-09	$65.41	$65.46	$63.08	$63.15	$62.27	1,503,731
2019-09-06	$65.74	$65.88	$64.84	$65.02	$64.11	1,086,719
2019-09-05	$66.36	$67.13	$65.40	$65.45	$64.54	552,139
2019-09-04	$65.76	$66.22	$65.15	$66.05	$65.13	830,096
2019-09-03	$65.33	$65.78	$64.95	$65.32	$64.41	831,085
2019-08-30	$66.70	$66.71	$65.55	$65.84	$64.92	1,264,543
2019-08-29	$66.07	$66.42	$65.81	$66.26	$65.34	830,378
2019-08-28	$64.21	$65.34	$63.86	$65.18	$64.27	1,019,183
2019-08-27	$65.82	$66.03	$64.49	$64.56	$63.66	726,268
2019-08-26	$66.09	$66.21	$65.30	$65.40	$64.49	593,223
2019-08-23	$66.52	$66.96	$65.36	$65.58	$64.66	723,314
2019-08-22	$66.89	$67.11	$66.18	$66.68	$65.75	625,555
2019-08-21	$66.96	$67.22	$66.50	$66.89	$65.96	562,258
2019-08-20	$67.01	$67.17	$66.20	$66.51	$65.58	747,525
2019-08-19	$67.29	$67.75	$66.73	$67.14	$66.20	955,531
2019-08-16	$65.46	$66.53	$65.44	$66.35	$65.42	2,162,799
2019-08-15	$65.48	$65.66	$64.40	$65.03	$64.12	1,925,026
2019-08-14	$67.17	$68.24	$65.23	$65.24	$64.33	1,731,577
2019-08-13	$65.50	$68.84	$65.50	$68.58	$67.62	2,239,974
2019-08-12	$64.88	$66.18	$64.33	$65.67	$64.75	1,473,300
2019-08-09	$65.32	$66.15	$65.12	$65.20	$64.29	1,702,063
2019-08-08	$64.77	$66.33	$64.54	$65.55	$64.64	1,564,840
2019-08-07	$62.94	$64.97	$62.23	$64.54	$63.64	1,343,306
2019-08-06	$63.71	$64.51	$63.30	$63.82	$62.93	1,483,690
2019-08-05	$63.96	$64.33	$63.16	$63.35	$62.47	2,027,311
2019-08-02	$64.99	$65.35	$64.08	$65.07	$64.16	1,060,925
2019-08-01	$63.79	$66.10	$63.39	$65.23	$64.32	2,647,067
2019-07-31	$64.87	$65.04	$63.29	$64.01	$63.12	1,606,030
2019-07-30	$63.95	$64.90	$63.40	$64.90	$63.99	1,061,267
2019-07-29	$64.49	$64.66	$63.79	$64.21	$63.31	727,289
2019-07-26	$63.33	$64.54	$63.31	$64.50	$63.60	903,402
2019-07-25	$64.64	$65.53	$63.27	$63.40	$62.52	999,750
2019-07-24	$63.39	$65.12	$63.30	$64.45	$63.55	2,517,438
2019-07-23	$61.89	$63.55	$61.83	$63.34	$62.46	2,087,921
2019-07-22	$59.48	$61.71	$58.93	$61.65	$60.79	1,797,969
2019-07-19	$59.77	$60.09	$58.13	$59.50	$58.67	1,757,720
2019-07-18	$56.91	$59.73	$56.73	$59.58	$58.75	3,725,497
2019-07-17	$60.14	$60.38	$59.35	$59.38	$58.55	2,372,916
2019-07-16	$60.62	$60.76	$59.80	$60.22	$59.38	1,221,861
2019-07-15	$60.49	$61.27	$60.25	$60.54	$59.70	1,433,272
2019-07-12	$61.66	$61.78	$60.75	$60.77	$59.92	1,115,333
2019-07-11	$60.85	$61.68	$60.62	$61.60	$60.74	1,049,228
2019-07-10	$62.15	$62.42	$60.91	$61.01	$60.16	683,260
2019-07-09	$62.27	$62.43	$61.40	$61.65	$60.79	1,135,333
2019-07-08	$63.15	$63.39	$61.98	$62.37	$61.50	1,350,066
2019-07-05	$62.68	$63.33	$62.27	$63.33	$62.45	761,178
2019-07-03	$62.25	$63.25	$62.14	$63.09	$62.21	614,584
2019-07-02	$62.12	$62.55	$61.49	$62.25	$61.38	1,273,419
2019-07-01	$61.78	$62.16	$60.77	$62.07	$61.20	982,682
2019-06-28	$59.50	$61.22	$59.48	$61.10	$60.25	2,728,762
2019-06-27	$58.54	$59.58	$58.15	$59.44	$58.61	1,190,984
2019-06-26	$59.27	$59.40	$57.83	$58.25	$57.44	1,188,945
2019-06-25	$59.30	$60.00	$58.97	$59.50	$58.67	759,410
2019-06-24	$59.30	$59.78	$58.88	$59.11	$58.29	616,307
2019-06-21	$59.50	$59.58	$58.95	$59.32	$58.49	580,929
2019-06-20	$59.93	$60.37	$59.26	$59.64	$58.81	1,299,960
2019-06-19	$58.91	$59.36	$58.02	$59.31	$58.48	970,445
2019-06-18	$57.78	$59.32	$57.59	$58.68	$57.86	964,832
2019-06-17	$57.96	$58.01	$57.23	$57.47	$56.67	811,973
2019-06-14	$57.90	$58.04	$57.33	$57.94	$57.13	852,657
2019-06-13	$59.70	$60.01	$57.72	$58.02	$57.21	1,075,398
2019-06-12	$59.82	$60.29	$59.47	$59.54	$58.71	633,601
2019-06-11	$60.63	$60.66	$59.88	$60.04	$59.20	1,196,229
2019-06-10	$60.01	$61.32	$59.96	$60.20	$59.36	1,382,723
2019-06-07	$59.74	$60.09	$59.28	$59.62	$58.79	1,106,757
2019-06-06	$56.89	$59.52	$56.74	$59.46	$58.63	1,891,585
2019-06-05	$57.66	$57.66	$56.38	$56.89	$56.10	1,464,268
2019-06-04	$55.83	$57.28	$55.78	$57.24	$56.44	1,399,471
2019-06-03	$55.25	$56.89	$55.08	$55.45	$54.68	1,601,623
2019-05-31	$54.76	$55.64	$53.76	$55.43	$54.66	1,817,053
2019-05-30	$57.61	$57.85	$53.19	$55.78	$55.00	4,508,070
2019-05-29	$59.84	$59.84	$57.58	$57.66	$56.86	1,965,653
2019-05-28	$60.05	$60.33	$59.68	$59.83	$59.00	1,651,378
2019-05-24	$59.94	$60.53	$59.77	$60.03	$59.19	1,049,452
2019-05-23	$59.44	$60.14	$59.08	$59.72	$58.89	1,194,119
2019-05-22	$60.07	$60.60	$59.51	$59.88	$59.04	825,156
2019-05-21	$59.15	$60.56	$58.91	$60.05	$59.21	1,324,212
2019-05-20	$59.92	$60.04	$58.74	$58.75	$57.93	1,901,363
2019-05-17	$60.87	$61.24	$60.36	$60.45	$59.61	960,345
2019-05-16	$60.75	$61.40	$60.55	$61.20	$60.35	933,579
2019-05-15	$59.74	$60.90	$59.56	$60.54	$59.70	670,571
2019-05-14	$59.95	$60.62	$59.68	$59.87	$59.03	519,625
2019-05-13	$59.35	$59.78	$58.54	$59.62	$58.79	1,272,190
2019-05-10	$58.93	$60.47	$58.86	$60.36	$59.52	766,076
2019-05-09	$58.56	$59.33	$58.25	$59.05	$58.23	607,520
2019-05-08	$59.28	$59.94	$58.81	$59.03	$58.21	1,485,549
2019-05-07	$59.35	$59.86	$59.06	$59.49	$58.66	1,422,645
2019-05-06	$59.37	$60.39	$59.01	$59.88	$59.04	901,176
2019-05-03	$59.00	$60.58	$58.94	$60.45	$59.61	1,164,073
2019-05-02	$57.65	$58.83	$56.10	$58.82	$58.00	1,020,493
2019-05-01	$58.47	$58.52	$57.29	$57.73	$56.92	892,352
2019-04-30	$57.50	$58.50	$57.23	$58.13	$57.32	1,273,020
2019-04-29	$58.45	$58.49	$57.92	$58.33	$57.52	681,653
2019-04-26	$57.83	$58.76	$57.46	$58.28	$57.47	955,561
2019-04-25	$58.20	$58.36	$57.31	$57.61	$56.81	776,093
2019-04-24	$59.29	$59.58	$57.86	$58.51	$57.69	1,091,080
2019-04-23	$57.59	$59.50	$57.59	$59.26	$58.43	1,840,522
2019-04-22	$56.49	$57.72	$56.10	$57.71	$56.90	1,425,306
2019-04-18	$53.82	$57.36	$53.76	$56.43	$55.64	2,544,528
2019-04-17	$56.27	$57.08	$56.04	$56.50	$55.71	1,203,628
2019-04-16	$56.68	$56.90	$55.56	$55.97	$55.19	901,465
2019-04-15	$56.75	$57.13	$56.44	$56.73	$55.94	865,156
2019-04-12	$56.87	$57.32	$56.49	$56.73	$55.94	1,252,029
2019-04-11	$56.41	$56.70	$56.05	$56.67	$55.88	1,021,302
2019-04-10	$56.14	$56.58	$55.71	$56.27	$55.48	1,246,567
2019-04-09	$55.73	$55.89	$55.22	$55.84	$55.06	969,698
2019-04-08	$55.80	$56.47	$54.97	$56.02	$55.24	1,032,756
2019-04-05	$55.57	$56.50	$55.31	$55.94	$55.16	643,073
2019-04-04	$55.28	$55.69	$55.12	$55.66	$54.88	624,165
2019-04-03	$55.35	$55.60	$54.98	$55.33	$54.56	698,213
2019-04-02	$55.61	$55.79	$55.08	$55.13	$54.36	928,194
2019-04-01	$55.01	$55.71	$54.80	$55.64	$54.86	1,223,391
2019-03-29	$55.17	$55.51	$54.49	$54.57	$53.81	968,313
2019-03-28	$54.42	$55.08	$54.33	$54.91	$54.14	1,345,698
2019-03-27	$54.45	$54.85	$54.04	$54.35	$53.59	836,368
2019-03-26	$54.66	$55.04	$54.08	$54.39	$53.63	845,149
2019-03-25	$53.91	$54.57	$53.57	$54.40	$53.64	740,572
2019-03-22	$55.70	$55.70	$53.87	$54.05	$53.30	1,143,629
2019-03-21	$54.50	$55.94	$54.50	$55.91	$55.13	1,168,933
2019-03-20	$55.33	$55.40	$53.90	$54.70	$53.94	781,174
2019-03-19	$55.25	$55.77	$54.77	$55.33	$54.56	1,027,922
2019-03-18	$54.37	$55.04	$54.17	$54.93	$54.16	1,013,042
2019-03-15	$54.07	$54.39	$53.52	$54.38	$53.62	1,655,639
2019-03-14	$54.85	$54.92	$53.98	$54.12	$53.36	1,322,539
2019-03-13	$54.90	$55.32	$54.56	$54.78	$54.02	1,374,015
2019-03-12	$54.76	$54.95	$54.26	$54.65	$53.89	2,556,502
2019-03-11	$54.53	$55.48	$54.40	$54.75	$53.99	3,347,940
2019-03-08	$53.56	$54.72	$53.54	$54.62	$53.86	1,427,371
2019-03-07	$55.47	$55.47	$53.43	$54.04	$53.29	2,017,083
2019-03-06	$55.51	$55.93	$55.26	$55.51	$54.74	1,041,841
2019-03-05	$54.79	$55.79	$54.64	$55.55	$54.77	2,745,392
2019-03-04	$54.83	$55.04	$54.16	$54.78	$54.02	1,750,412
2019-03-01	$54.52	$54.91	$54.30	$54.50	$53.74	1,030,942
2019-02-28	$54.38	$54.52	$54.04	$54.29	$53.53	1,126,908
2019-02-27	$54.40	$54.92	$54.21	$54.51	$53.75	950,078
2019-02-26	$54.91	$55.38	$54.48	$54.49	$53.73	795,083
2019-02-25	$54.67	$55.34	$54.52	$54.91	$54.14	954,448
2019-02-22	$54.60	$54.87	$54.09	$54.48	$53.72	598,349
2019-02-21	$54.29	$54.70	$53.97	$54.29	$53.53	642,046
2019-02-20	$53.75	$54.50	$53.68	$54.26	$53.50	1,031,226
2019-02-19	$53.42	$53.98	$53.08	$53.76	$53.01	1,101,701
2019-02-15	$53.61	$53.68	$53.07	$53.28	$52.54	1,199,156
2019-02-14	$54.15	$54.19	$53.15	$53.15	$52.41	2,729,626
2019-02-13	$53.64	$54.62	$53.48	$54.35	$53.59	1,928,629
2019-02-12	$53.49	$54.10	$53.32	$53.41	$52.66	2,583,615
2019-02-11	$52.99	$54.44	$52.96	$53.31	$52.57	3,928,124
2019-02-08	$52.25	$52.85	$51.68	$52.78	$52.04	2,792,116
2019-02-07	$50.62	$53.11	$49.13	$52.50	$51.77	3,313,411
2019-02-06	$51.06	$52.35	$51.05	$51.83	$51.11	3,032,099
2019-02-05	$51.14	$51.46	$50.73	$51.44	$50.72	3,168,016
2019-02-04	$51.04	$51.70	$50.84	$50.93	$50.22	1,299,943
2019-02-01	$51.05	$52.14	$50.98	$51.14	$50.43	1,786,429
2019-01-31	$48.99	$51.07	$48.40	$51.00	$50.29	2,225,516
2019-01-30	$49.70	$49.96	$49.07	$49.53	$48.84	1,239,046
2019-01-29	$49.11	$49.52	$48.99	$49.16	$48.47	1,145,939
2019-01-28	$49.13	$49.76	$48.83	$49.01	$48.33	1,171,382
2019-01-25	$49.40	$49.74	$48.69	$49.42	$48.73	1,811,189
2019-01-24	$47.62	$48.97	$47.48	$48.81	$48.13	1,651,732
2019-01-23	$48.11	$48.37	$46.82	$47.62	$46.96	882,313
2019-01-22	$48.11	$48.70	$47.62	$47.83	$47.16	1,351,401
2019-01-18	$47.85	$49.04	$47.64	$48.27	$47.60	1,229,731
2019-01-17	$47.89	$48.05	$47.09	$47.60	$46.94	1,926,267
2019-01-16	$47.60	$48.04	$47.44	$47.86	$47.19	1,294,231
2019-01-15	$46.92	$47.75	$46.68	$47.56	$46.90	916,124
2019-01-14	$46.30	$47.43	$45.93	$47.01	$46.35	1,413,087
2019-01-11	$45.58	$46.74	$45.33	$46.55	$45.90	1,013,152
2019-01-10	$44.97	$46.32	$44.62	$45.69	$45.05	989,278
2019-01-09	$45.47	$45.57	$44.57	$45.11	$44.48	892,998
2019-01-08	$45.39	$46.07	$45.17	$45.45	$44.82	1,180,577
2019-01-07	$43.07	$45.86	$42.83	$44.83	$44.20	1,840,213
2019-01-04	$42.45	$43.83	$42.34	$43.07	$42.47	1,345,389
2019-01-03	$41.37	$42.19	$40.21	$41.83	$41.25	1,461,713
2019-01-02	$40.98	$41.43	$40.50	$41.23	$40.65	941,803
2018-12-31	$40.96	$41.67	$40.96	$41.57	$40.99	1,056,910
2018-12-28	$41.51	$41.79	$40.66	$40.79	$40.22	1,142,571
2018-12-27	$39.96	$41.29	$39.46	$41.26	$40.68	1,625,701
2018-12-26	$39.77	$40.75	$39.05	$40.58	$40.01	2,348,120
2018-12-24	$40.95	$41.00	$39.47	$39.63	$39.08	984,726
2018-12-21	$42.81	$43.45	$40.95	$41.00	$40.43	1,662,989
2018-12-20	$45.15	$45.15	$42.39	$42.81	$42.21	2,957,419
2018-12-19	$45.04	$45.89	$44.50	$45.22	$44.59	2,232,331
2018-12-18	$45.41	$46.10	$44.81	$45.12	$44.49	1,309,006
2018-12-17	$45.79	$45.91	$44.89	$45.21	$44.58	1,352,985
2018-12-14	$45.24	$46.19	$45.22	$45.94	$45.30	1,731,337
2018-12-13	$46.31	$46.40	$45.29	$45.48	$44.85	1,195,783
2018-12-12	$46.59	$46.98	$45.78	$46.09	$45.45	1,662,057
2018-12-11	$48.10	$48.35	$45.31	$45.88	$45.24	1,928,289
2018-12-10	$47.80	$48.33	$47.12	$47.22	$46.56	1,687,488
2018-12-07	$47.72	$48.79	$47.42	$48.00	$47.33	1,404,930
2018-12-06	$49.17	$49.20	$47.19	$48.03	$47.36	2,777,798
2018-12-04	$51.06	$51.41	$49.74	$50.05	$49.35	1,374,015
2018-12-03	$52.04	$52.25	$50.76	$51.40	$50.68	973,807
2018-11-30	$50.73	$51.51	$50.73	$51.28	$50.56	1,229,643
2018-11-29	$50.06	$51.39	$49.93	$50.93	$50.22	1,206,725
2018-11-28	$49.33	$50.29	$48.69	$50.24	$49.54	1,394,143
2018-11-27	$48.34	$49.42	$48.34	$49.18	$48.49	1,072,473
2018-11-26	$47.99	$48.94	$47.78	$48.71	$48.03	1,662,845
2018-11-23	$47.99	$48.17	$47.55	$47.67	$47.00	587,811
2018-11-21	$48.37	$49.16	$47.82	$48.37	$47.69	1,107,565
2018-11-20	$48.47	$49.05	$47.63	$48.18	$47.51	1,465,285
2018-11-19	$49.15	$50.66	$49.05	$49.05	$48.37	1,716,541
2018-11-16	$49.37	$50.03	$48.94	$49.48	$48.79	1,652,429
2018-11-15	$47.76	$49.50	$47.48	$49.46	$48.77	2,078,608
2018-11-14	$48.17	$49.13	$47.98	$48.07	$47.40	2,083,189
2018-11-13	$47.11	$48.25	$47.03	$47.77	$47.10	1,714,698
2018-11-12	$46.18	$47.53	$45.59	$46.80	$46.15	1,900,272
2018-11-09	$47.52	$47.69	$45.57	$45.79	$45.15	3,661,357
2018-11-08	$46.55	$47.28	$46.50	$46.77	$46.12	941,852
2018-11-07	$45.67	$47.03	$45.67	$46.62	$45.97	1,279,330
2018-11-06	$45.39	$45.80	$44.63	$45.32	$44.69	1,125,347
2018-11-05	$45.15	$45.70	$45.05	$45.27	$44.64	1,248,007
2018-11-02	$44.80	$45.47	$44.24	$45.07	$44.44	1,651,774
2018-11-01	$42.70	$44.67	$42.68	$44.47	$43.85	1,785,072
2018-10-31	$43.04	$43.20	$42.05	$42.29	$41.70	2,309,918
2018-10-30	$41.33	$42.65	$41.07	$42.56	$41.97	1,601,146
2018-10-29	$42.34	$42.68	$40.85	$41.34	$40.76	2,309,017
2018-10-26	$41.24	$41.85	$40.80	$41.66	$41.08	3,312,794
2018-10-25	$42.74	$42.99	$41.70	$41.77	$41.19	2,672,493
2018-10-24	$44.44	$44.84	$42.32	$42.40	$41.81	2,189,257
2018-10-23	$44.35	$44.86	$43.58	$44.58	$43.96	2,197,373
2018-10-22	$45.79	$46.07	$44.77	$44.95	$44.32	1,807,155
2018-10-19	$46.35	$47.38	$45.07	$45.39	$44.76	2,280,311
2018-10-18	$45.86	$49.20	$45.86	$46.46	$45.81	4,872,098
2018-10-17	$47.78	$48.08	$47.26	$47.61	$46.95	2,881,267
2018-10-16	$46.92	$48.16	$46.73	$47.89	$47.22	2,223,709
2018-10-15	$45.89	$47.11	$45.89	$46.50	$45.85	1,619,152
2018-10-12	$46.10	$46.21	$45.23	$46.08	$45.44	1,657,943
2018-10-11	$47.32	$47.63	$45.22	$45.50	$44.87	4,388,637
2018-10-10	$48.44	$48.73	$47.26	$47.30	$46.64	3,934,115
2018-10-09	$49.69	$49.82	$48.72	$48.76	$48.08	3,908,663
2018-10-08	$49.47	$50.06	$49.24	$49.91	$49.21	1,657,554
2018-10-05	$49.10	$49.70	$48.85	$49.23	$48.54	2,332,071
2018-10-04	$49.58	$49.88	$48.98	$49.26	$48.57	2,371,465
2018-10-03	$49.14	$50.30	$48.98	$49.51	$48.82	4,445,525
2018-10-02	$47.59	$48.90	$47.34	$48.77	$48.09	2,432,719
2018-10-01	$48.31	$48.39	$47.39	$47.51	$46.85	3,345,289
2018-09-28	$47.68	$48.40	$47.50	$48.00	$47.33	2,041,253
2018-09-27	$48.14	$48.29	$47.71	$47.76	$47.09	1,043,376
2018-09-26	$47.26	$48.16	$46.98	$47.97	$47.30	1,903,767
2018-09-25	$48.49	$48.49	$47.14	$47.20	$46.54	1,266,517
2018-09-24	$48.61	$48.77	$47.67	$48.26	$47.59	1,944,433
2018-09-21	$47.88	$48.82	$47.60	$48.71	$48.03	2,230,407
2018-09-20	$48.01	$48.47	$47.59	$47.96	$47.29	1,249,342
2018-09-19	$47.66	$48.11	$47.41	$47.94	$47.27	1,925,049
2018-09-18	$46.53	$48.16	$46.15	$47.87	$47.20	2,564,187
2018-09-17	$45.99	$46.29	$45.82	$46.17	$45.53	1,374,046
2018-09-14	$44.84	$46.24	$44.75	$46.01	$45.37	2,188,363
2018-09-13	$44.43	$45.10	$44.43	$44.83	$44.20	1,629,732
2018-09-12	$44.19	$44.56	$43.97	$44.24	$43.62	1,125,134
2018-09-11	$43.88	$44.28	$43.23	$44.12	$43.50	1,404,971
2018-09-10	$43.14	$44.43	$43.08	$44.21	$43.59	1,848,450
2018-09-07	$42.85	$43.04	$42.55	$42.88	$42.28	844,645
2018-09-06	$42.55	$43.07	$42.28	$42.95	$42.35	1,773,212
2018-09-05	$41.81	$42.66	$41.81	$42.56	$41.97	1,643,124
2018-09-04	$42.50	$42.82	$41.72	$41.91	$41.33	2,065,353
2018-08-31	$42.65	$43.09	$42.58	$42.81	$42.21	1,065,206
2018-08-30	$43.29	$43.54	$42.39	$42.64	$42.04	1,206,301
2018-08-29	$43.58	$43.96	$43.17	$43.48	$42.87	1,560,016
2018-08-28	$43.18	$43.84	$43.07	$43.46	$42.85	1,744,462
2018-08-27	$42.31	$43.43	$42.31	$43.13	$42.53	2,041,872
2018-08-24	$41.57	$42.40	$41.57	$42.20	$41.61	1,446,737
2018-08-23	$41.58	$42.02	$41.49	$41.60	$41.02	2,066,095
2018-08-22	$42.38	$42.38	$41.40	$41.59	$41.01	1,555,984
2018-08-21	$41.94	$42.43	$41.56	$42.23	$41.64	1,783,069
2018-08-20	$41.23	$42.19	$41.23	$41.86	$41.28	1,968,790
2018-08-17	$40.62	$41.44	$40.09	$41.12	$40.55	5,471,398
2018-08-16	$41.20	$41.50	$40.60	$40.77	$40.20	2,783,031
2018-08-15	$40.71	$41.13	$40.10	$41.00	$40.43	2,589,041
2018-08-14	$40.98	$41.57	$40.66	$40.91	$40.34	3,663,524
2018-08-13	$42.63	$42.74	$40.61	$40.76	$40.19	4,772,692
2018-08-10	$44.27	$44.60	$42.76	$42.84	$42.24	3,367,195
2018-08-09	$44.85	$45.14	$44.63	$44.70	$44.08	2,587,749
2018-08-08	$45.04	$45.35	$44.40	$44.85	$44.22	2,243,521
2018-08-07	$45.09	$45.37	$45.04	$45.15	$44.52	2,611,444
2018-08-06	$45.23	$45.38	$44.94	$45.20	$44.57	1,657,639
2018-08-03	$44.50	$45.50	$44.45	$45.40	$44.77	1,764,081
2018-08-02	$44.42	$44.55	$44.21	$44.40	$43.78	2,090,413
2018-08-01	$44.99	$45.07	$44.33	$44.51	$43.89	2,182,980
2018-07-31	$45.33	$45.57	$45.00	$45.27	$44.64	2,277,932
2018-07-30	$44.60	$45.29	$44.60	$45.17	$44.54	2,971,545
2018-07-27	$43.51	$44.59	$43.47	$44.56	$43.94	2,664,103
2018-07-26	$42.52	$43.76	$42.26	$43.37	$42.76	2,574,196
2018-07-25	$42.58	$42.79	$42.07	$42.49	$41.90	2,708,162
2018-07-24	$42.97	$43.27	$42.50	$42.62	$42.03	2,885,547
2018-07-23	$43.27	$43.72	$42.74	$42.89	$42.29	3,164,749
2018-07-20	$44.27	$44.73	$42.97	$43.40	$42.79	4,004,758
2018-07-19	$43.24	$45.36	$42.70	$44.54	$43.92	5,967,895
2018-07-18	$45.45	$45.56	$44.78	$45.12	$44.49	2,530,765
2018-07-17	$44.50	$45.64	$44.40	$45.40	$44.77	2,021,180
2018-07-16	$45.20	$45.44	$44.34	$44.75	$44.13	1,969,209
2018-07-13	$46.06	$46.35	$45.25	$45.36	$44.73	1,897,122
2018-07-12	$47.10	$47.14	$46.47	$46.56	$45.91	1,708,827
2018-07-11	$46.21	$47.24	$46.18	$46.95	$46.29	1,784,895
2018-07-10	$46.00	$46.84	$45.76	$46.62	$45.97	1,786,888
2018-07-09	$45.52	$46.09	$45.40	$45.88	$45.24	900,936
2018-07-06	$44.88	$45.65	$44.72	$45.40	$44.77	898,274
2018-07-05	$44.87	$45.02	$44.27	$44.96	$44.33	1,013,887
2018-07-03	$45.09	$45.74	$44.66	$44.69	$44.07	728,784
2018-07-02	$44.68	$44.94	$44.21	$44.85	$44.22	860,829
2018-06-29	$44.73	$45.13	$44.45	$44.76	$44.14	1,202,027
2018-06-28	$44.66	$44.76	$43.66	$44.55	$43.93	1,388,108
2018-06-27	$44.94	$45.62	$44.49	$44.73	$44.11	1,042,315
2018-06-26	$45.50	$45.55	$45.01	$45.01	$44.38	1,779,051
2018-06-25	$44.99	$45.49	$44.47	$45.34	$44.71	2,001,152
2018-06-22	$44.97	$45.26	$44.34	$45.19	$44.56	2,718,841
2018-06-21	$45.70	$45.90	$44.55	$44.60	$43.98	2,414,718
2018-06-20	$45.00	$45.91	$44.74	$45.64	$45.00	3,106,598
2018-06-19	$45.24	$45.40	$44.65	$44.84	$44.21	4,295,560
2018-06-18	$44.95	$45.81	$44.79	$45.77	$45.13	2,155,649
2018-06-15	$44.71	$45.39	$44.44	$45.32	$44.69	2,625,723
2018-06-14	$44.83	$45.09	$44.35	$44.97	$44.34	1,590,731
2018-06-13	$45.59	$46.02	$44.53	$44.59	$43.97	1,714,942
2018-06-12	$45.33	$45.86	$45.13	$45.53	$44.89	1,456,196
2018-06-11	$44.75	$45.63	$44.61	$45.15	$44.52	1,123,157
2018-06-08	$44.53	$44.62	$43.79	$44.58	$43.96	900,459
2018-06-07	$44.59	$45.10	$44.38	$44.64	$44.02	1,426,349
2018-06-06	$44.55	$44.84	$44.19	$44.56	$43.94	1,276,526
2018-06-05	$44.80	$45.20	$44.52	$44.65	$44.03	2,195,033
2018-06-04	$43.80	$44.84	$43.78	$44.80	$44.17	2,990,011
2018-06-01	$43.74	$44.24	$43.32	$43.72	$43.11	1,684,734
2018-05-31	$44.29	$44.29	$43.17	$43.34	$42.74	2,814,649
2018-05-30	$44.60	$44.95	$44.13	$44.16	$43.54	1,733,567
2018-05-29	$45.21	$45.34	$44.36	$44.52	$43.90	1,284,313
2018-05-25	$45.22	$45.75	$45.05	$45.56	$44.92	1,022,516
2018-05-24	$45.53	$45.74	$45.21	$45.33	$44.70	963,984
2018-05-23	$45.17	$45.58	$45.03	$45.48	$44.85	1,485,051
2018-05-22	$44.82	$45.74	$44.81	$45.30	$44.67	1,747,874
2018-05-21	$44.51	$44.81	$43.96	$44.65	$44.03	1,243,275
2018-05-18	$43.94	$44.51	$43.94	$44.23	$43.61	1,754,584
2018-05-17	$44.06	$44.38	$43.92	$44.11	$43.49	1,114,743
2018-05-16	$43.96	$44.32	$43.50	$44.24	$43.62	1,669,283
2018-05-15	$44.56	$44.61	$43.53	$43.86	$43.25	1,637,340
2018-05-14	$44.83	$45.09	$44.68	$44.92	$44.29	2,277,270
2018-05-11	$45.03	$45.44	$44.36	$44.68	$44.06	880,189
2018-05-10	$45.00	$45.19	$44.67	$45.09	$44.46	1,509,463
2018-05-09	$44.38	$45.19	$44.26	$44.97	$44.34	1,619,118
2018-05-08	$45.50	$45.50	$44.08	$44.18	$43.56	1,987,341
2018-05-07	$46.17	$46.65	$45.28	$45.44	$44.81	1,738,801
2018-05-04	$45.50	$46.76	$45.49	$46.20	$45.56	3,572,331
2018-05-03	$47.15	$47.33	$42.63	$45.44	$44.81	8,445,023
2018-05-02	$48.40	$48.40	$47.27	$47.44	$46.78	2,047,913
2018-05-01	$49.57	$49.57	$47.82	$48.28	$47.61	1,826,433
2018-04-30	$50.77	$51.05	$49.45	$49.84	$49.14	2,389,844
2018-04-27	$50.32	$50.76	$50.13	$50.53	$49.82	1,073,575
2018-04-26	$50.71	$50.83	$49.98	$50.40	$49.70	1,753,102
2018-04-25	$49.18	$50.55	$49.14	$50.08	$49.38	2,504,532
2018-04-24	$50.05	$50.05	$48.33	$49.12	$48.43	2,684,857
2018-04-23	$51.39	$51.39	$49.25	$49.69	$49.00	2,225,419
2018-04-20	$51.85	$52.19	$51.01	$51.29	$50.57	2,710,252
2018-04-19	$53.99	$54.10	$50.75	$51.20	$50.49	3,481,108
2018-04-18	$52.81	$52.81	$52.20	$52.34	$51.61	1,454,200
2018-04-17	$52.33	$52.56	$51.89	$52.41	$51.68	1,598,485
2018-04-16	$52.07	$52.35	$51.65	$52.08	$51.35	1,083,074
2018-04-13	$51.96	$52.04	$51.46	$51.92	$51.20	1,040,475
2018-04-12	$52.18	$52.18	$51.33	$51.69	$50.97	1,542,293
2018-04-11	$50.35	$52.64	$50.24	$51.55	$50.83	3,231,197
2018-04-10	$49.77	$50.74	$49.76	$50.39	$49.69	1,843,879
2018-04-09	$48.84	$49.40	$48.48	$49.24	$48.55	2,300,927
2018-04-06	$49.75	$50.25	$48.59	$48.76	$48.08	1,300,398
2018-04-05	$50.34	$50.53	$49.69	$50.20	$49.50	1,424,545
2018-04-04	$50.03	$50.39	$49.70	$50.22	$49.52	1,675,876
2018-04-03	$50.09	$50.80	$49.64	$50.67	$49.96	1,209,533
2018-04-02	$50.66	$50.85	$49.35	$49.97	$49.27	1,058,170
2018-03-29	$50.43	$50.99	$50.30	$50.75	$50.04	893,355
2018-03-28	$50.24	$50.57	$49.82	$50.15	$49.45	1,960,375
2018-03-27	$50.25	$50.80	$49.90	$50.12	$49.42	1,464,855
2018-03-26	$49.14	$50.37	$48.82	$50.18	$49.48	1,441,739
2018-03-23	$48.64	$48.64	$48.27	$48.30	$47.63	1,048,819
2018-03-22	$49.20	$49.50	$48.50	$48.52	$47.84	1,141,116
2018-03-21	$49.91	$50.00	$49.62	$49.66	$48.97	916,274
2018-03-20	$50.99	$51.38	$49.37	$49.95	$49.25	1,877,471
2018-03-19	$51.16	$51.44	$50.57	$50.80	$50.09	1,840,979
2018-03-16	$51.49	$51.86	$51.26	$51.31	$50.59	1,320,468
2018-03-15	$51.15	$51.54	$50.87	$51.21	$50.50	1,578,739
2018-03-14	$51.42	$51.47	$50.58	$51.02	$50.31	2,354,060
2018-03-13	$51.29	$51.90	$51.27	$51.34	$50.62	1,045,999
2018-03-12	$51.28	$51.85	$51.03	$51.24	$50.52	917,021
2018-03-09	$50.35	$51.47	$49.95	$51.29	$50.57	1,248,771
2018-03-08	$50.34	$50.57	$49.96	$50.00	$49.30	1,307,148
2018-03-07	$50.14	$50.66	$49.87	$50.24	$49.54	1,333,618
2018-03-06	$49.59	$50.55	$49.26	$50.27	$49.57	1,529,477
2018-03-05	$49.40	$49.68	$49.10	$49.50	$48.81	821,923
2018-03-02	$49.32	$49.80	$48.86	$49.63	$48.94	819,520
2018-03-01	$49.98	$50.37	$49.17	$49.46	$48.77	1,239,540
2018-02-28	$50.85	$50.85	$49.84	$49.84	$49.14	1,852,642
2018-02-27	$51.20	$51.39	$50.62	$50.64	$49.93	857,670
2018-02-26	$51.22	$51.28	$50.43	$51.24	$50.52	1,102,268
2018-02-23	$50.94	$51.17	$50.58	$50.87	$50.16	703,562
2018-02-22	$50.42	$51.00	$50.14	$50.87	$50.16	2,496,693
2018-02-21	$50.53	$51.30	$50.30	$50.31	$49.61	1,103,399
2018-02-20	$51.17	$51.30	$50.50	$50.58	$49.87	1,662,312
2018-02-16	$51.34	$52.13	$51.15	$51.50	$50.78	1,243,445
2018-02-15	$51.21	$51.70	$50.73	$51.47	$50.75	2,781,417
2018-02-14	$50.27	$51.08	$50.16	$50.65	$49.94	1,911,949
2018-02-13	$50.96	$51.36	$50.51	$50.62	$49.91	1,414,701
2018-02-12	$51.45	$51.92	$50.42	$51.03	$50.32	3,735,047
2018-02-09	$52.48	$52.77	$50.47	$51.12	$50.41	2,629,756
2018-02-08	$54.87	$54.96	$52.17	$52.20	$51.47	3,345,187
2018-02-07	$54.98	$56.64	$54.98	$55.14	$54.37	2,321,298
2018-02-06	$53.79	$54.84	$53.32	$54.55	$53.79	1,699,992
2018-02-05	$56.66	$56.92	$54.53	$54.53	$53.77	1,107,659
2018-02-02	$58.05	$58.05	$56.68	$56.88	$56.09	786,522
2018-02-01	$57.96	$58.49	$57.75	$58.30	$57.49	963,610
2018-01-31	$57.76	$58.24	$57.28	$58.05	$57.24	986,217
2018-01-30	$57.76	$58.15	$57.54	$57.55	$56.75	805,495
2018-01-29	$58.30	$58.49	$57.82	$57.84	$57.03	736,076
2018-01-26	$59.18	$59.50	$58.09	$58.25	$57.44	1,370,415
2018-01-25	$58.60	$59.42	$58.28	$59.26	$58.43	1,172,720
2018-01-24	$58.50	$58.75	$57.75	$58.18	$57.37	1,674,508
2018-01-23	$57.54	$58.42	$57.19	$58.21	$57.40	1,554,081
2018-01-22	$57.76	$57.95	$57.48	$57.74	$56.93	1,469,693
2018-01-19	$57.51	$57.98	$57.23	$57.89	$57.08	1,443,267
2018-01-18	$57.35	$57.61	$57.10	$57.29	$56.49	2,441,950
2018-01-17	$57.99	$58.21	$57.17	$57.27	$56.47	1,905,091
2018-01-16	$58.24	$58.47	$57.51	$57.79	$56.98	1,283,900
2018-01-12	$57.59	$58.25	$56.91	$58.10	$57.29	2,179,100
2018-01-11	$56.81	$57.57	$56.59	$57.47	$56.67	2,725,133
2018-01-10	$56.31	$57.18	$56.07	$56.58	$55.79	2,531,503
2018-01-09	$57.06	$57.15	$56.25	$56.57	$55.78	8,823,143
2018-01-08	$56.64	$57.55	$56.61	$56.81	$56.02	4,220,796
2018-01-05	$57.27	$57.61	$56.68	$56.74	$55.95	2,582,467
2018-01-04	$57.18	$57.34	$56.87	$57.00	$56.20	948,052
2018-01-03	$57.05	$57.21	$56.62	$57.09	$56.29	1,017,829
2018-01-02	$56.81	$57.34	$56.74	$56.93	$56.14	1,090,715
2017-12-29	$56.36	$56.56	$56.05	$56.25	$55.47	1,125,956
2017-12-28	$55.93	$56.44	$55.76	$56.27	$55.48	1,829,669
2017-12-27	$56.00	$56.07	$55.60	$55.84	$55.06	1,155,935
2017-12-26	$56.34	$56.41	$55.38	$55.92	$55.14	1,710,617
2017-12-22	$56.23	$56.37	$55.99	$56.15	$55.37	1,259,882
2017-12-21	$56.95	$57.28	$56.19	$56.25	$55.47	1,430,200
2017-12-20	$57.00	$57.69	$55.72	$56.58	$55.79	4,291,564
2017-12-19	$58.50	$62.27	$56.37	$56.53	$55.74	7,028,658
2017-12-18	$57.95	$58.48	$57.70	$57.78	$56.97	550,239
2017-12-15	$57.80	$58.39	$57.40	$57.86	$57.05	932,011
2017-12-14	$58.04	$58.52	$57.10	$57.41	$56.61	1,100,582
2017-12-13	$58.34	$58.70	$58.13	$58.19	$57.38	444,421
2017-12-12	$58.63	$58.91	$58.26	$58.41	$57.59	602,286
2017-12-11	$59.00	$59.00	$58.38	$58.62	$57.80	735,946
2017-12-08	$59.30	$59.30	$58.13	$58.80	$57.98	920,276
2017-12-07	$59.55	$59.81	$59.09	$59.25	$58.42	538,513
2017-12-06	$59.75	$59.91	$59.12	$59.34	$58.51	513,840
2017-12-05	$60.03	$60.03	$59.19	$59.76	$58.93	806,926
2017-12-04	$59.96	$60.77	$59.75	$60.19	$59.35	453,527
2017-12-01	$59.67	$60.00	$58.52	$59.51	$58.68	499,662
2017-11-30	$59.16	$59.98	$59.08	$59.73	$58.90	612,701
2017-11-29	$59.04	$59.67	$58.75	$59.22	$58.39	524,094
2017-11-28	$59.86	$59.88	$58.95	$59.17	$58.34	551,021
2017-11-27	$59.13	$59.88	$58.94	$59.58	$58.75	521,904
2017-11-24	$59.08	$59.17	$58.65	$58.97	$58.15	240,084
2017-11-22	$59.03	$59.34	$58.76	$58.79	$57.97	248,974
2017-11-21	$59.09	$59.70	$58.95	$59.04	$58.22	394,300
2017-11-20	$58.71	$59.00	$58.61	$58.93	$58.11	599,365
2017-11-17	$59.05	$59.11	$58.61	$58.61	$57.79	329,168
2017-11-16	$58.50	$59.46	$58.28	$59.21	$58.38	476,701
2017-11-15	$58.66	$58.92	$58.28	$58.31	$57.50	725,332
2017-11-14	$59.10	$59.49	$58.89	$58.93	$58.11	581,406
2017-11-13	$59.17	$59.55	$58.89	$59.45	$58.62	456,905
2017-11-10	$59.17	$59.28	$58.64	$59.15	$58.32	764,429
2017-11-09	$59.29	$59.55	$58.80	$59.15	$58.32	503,198
2017-11-08	$59.54	$59.90	$59.49	$59.68	$58.85	583,846
2017-11-07	$60.42	$60.62	$59.54	$59.79	$58.96	540,328
2017-11-06	$60.74	$60.74	$59.98	$60.42	$59.58	412,405
2017-11-03	$59.88	$60.72	$59.88	$60.42	$59.58	844,751
2017-11-02	$60.57	$60.59	$59.22	$59.88	$59.04	1,017,786
2017-11-01	$60.36	$61.01	$60.27	$60.57	$59.72	922,267
2017-10-31	$59.40	$60.40	$59.22	$60.17	$59.33	1,136,862
2017-10-30	$59.10	$59.35	$59.01	$59.27	$58.44	733,916
2017-10-27	$59.49	$59.52	$58.35	$59.27	$58.44	872,460
2017-10-26	$59.66	$59.91	$59.36	$59.53	$58.70	757,416
2017-10-25	$59.53	$59.84	$59.15	$59.48	$58.65	1,078,055
2017-10-24	$60.71	$60.74	$59.56	$59.91	$59.07	1,435,655
2017-10-23	$60.81	$61.49	$60.76	$60.91	$60.06	1,281,128
2017-10-20	$61.07	$61.15	$60.56	$60.87	$60.02	977,414
2017-10-19	$60.82	$61.61	$60.24	$60.68	$59.83	1,515,426
2017-10-18	$60.33	$60.33	$59.79	$59.82	$58.99	698,090
2017-10-17	$60.23	$60.28	$59.81	$60.04	$59.20	593,054
2017-10-16	$60.71	$60.97	$59.84	$60.06	$59.22	878,663
2017-10-13	$60.87	$61.02	$60.67	$60.70	$59.85	574,432
2017-10-12	$60.76	$61.17	$60.58	$60.73	$59.88	721,128
2017-10-11	$60.42	$61.10	$60.36	$60.90	$60.05	1,040,478
2017-10-10	$60.29	$60.84	$60.07	$60.40	$59.56	839,127
2017-10-09	$60.71	$60.90	$59.97	$60.14	$59.30	1,007,678
2017-10-06	$60.25	$60.95	$60.14	$60.62	$59.77	955,819
2017-10-05	$60.38	$60.74	$60.29	$60.38	$59.54	908,130
2017-10-04	$59.99	$60.34	$59.64	$60.23	$59.39	804,529
2017-10-03	$59.99	$60.13	$59.51	$59.96	$59.12	843,664
2017-10-02	$59.70	$59.99	$59.21	$59.80	$58.97	1,161,322
2017-09-29	$59.98	$60.06	$59.47	$59.72	$58.89	740,571
2017-09-28	$59.65	$60.51	$59.53	$60.19	$59.35	933,463
2017-09-27	$60.45	$60.59	$59.40	$59.83	$59.00	1,983,958
2017-09-26	$60.54	$60.66	$60.12	$60.19	$59.35	657,819
2017-09-25	$60.98	$60.98	$60.33	$60.42	$59.58	484,462
2017-09-22	$60.87	$61.19	$60.52	$60.89	$60.04	469,135
2017-09-21	$60.89	$61.11	$60.81	$60.84	$59.99	566,919
2017-09-20	$60.69	$61.19	$60.69	$61.01	$60.16	450,222
2017-09-19	$61.22	$61.31	$60.41	$60.58	$59.73	583,280
2017-09-18	$60.85	$61.39	$60.69	$61.17	$60.32	735,982
2017-09-15	$60.11	$60.51	$59.80	$60.49	$59.65	1,001,316
2017-09-14	$60.30	$60.35	$59.61	$60.15	$59.31	690,918
2017-09-13	$60.23	$60.81	$59.90	$60.46	$59.62	703,872
2017-09-12	$60.56	$60.66	$60.10	$60.13	$59.29	691,852
2017-09-11	$59.37	$60.52	$59.17	$60.40	$59.56	1,091,998
2017-09-08	$58.65	$59.37	$58.64	$58.99	$58.17	559,752
2017-09-07	$58.20	$58.84	$57.58	$58.76	$57.94	837,659
2017-09-06	$58.78	$58.84	$57.84	$58.11	$57.30	449,195
2017-09-05	$59.26	$59.42	$58.40	$58.61	$57.79	502,381
2017-09-01	$59.23	$59.42	$58.88	$59.26	$58.43	586,158
2017-08-31	$58.31	$59.11	$58.31	$59.03	$58.21	728,701
2017-08-30	$57.32	$58.23	$57.32	$58.08	$57.27	660,606
2017-08-29	$56.82	$57.43	$56.69	$57.31	$56.51	603,229
2017-08-28	$57.30	$57.38	$57.03	$57.09	$56.29	1,011,914
2017-08-25	$57.18	$57.41	$57.08	$57.17	$56.37	596,357
2017-08-24	$57.06	$57.22	$56.82	$56.96	$56.17	326,766
2017-08-23	$57.00	$57.32	$56.97	$57.07	$56.27	429,550
2017-08-22	$57.15	$57.44	$56.97	$57.24	$56.44	839,226
2017-08-21	$57.70	$57.92	$57.02	$57.02	$56.22	353,184
2017-08-18	$57.55	$57.81	$57.39	$57.69	$56.88	344,264
2017-08-17	$58.49	$58.66	$57.83	$57.84	$57.03	301,637
2017-08-16	$58.60	$58.83	$58.39	$58.62	$57.80	321,932
2017-08-15	$58.52	$58.75	$58.10	$58.35	$57.54	547,499
2017-08-14	$58.58	$58.86	$58.34	$58.40	$57.59	548,234
2017-08-11	$58.12	$58.37	$57.95	$58.16	$57.35	625,351
2017-08-10	$58.38	$58.64	$57.94	$58.14	$57.33	369,858
2017-08-09	$59.13	$59.44	$58.32	$58.60	$57.78	397,319
2017-08-08	$59.30	$59.53	$59.07	$59.30	$58.47	343,480
2017-08-07	$59.19	$59.64	$59.19	$59.50	$58.67	327,967
2017-08-04	$59.35	$59.48	$58.94	$59.13	$58.30	284,015
2017-08-03	$60.06	$60.11	$59.03	$59.17	$58.34	637,889
2017-08-02	$59.73	$60.10	$59.46	$60.07	$59.23	406,586
2017-08-01	$59.65	$60.07	$59.60	$59.93	$59.09	480,731
2017-07-31	$59.18	$59.57	$58.91	$59.47	$58.64	758,530
2017-07-28	$59.18	$59.30	$58.77	$58.89	$58.07	756,521
2017-07-27	$59.29	$59.46	$58.91	$59.21	$58.38	671,590
2017-07-26	$59.25	$59.72	$59.04	$59.23	$58.40	604,772
2017-07-25	$60.00	$60.14	$59.10	$59.19	$58.36	740,502
2017-07-24	$59.94	$60.10	$59.56	$59.94	$59.10	967,045
2017-07-21	$59.33	$59.90	$58.96	$59.83	$59.00	792,382
2017-07-20	$60.32	$60.55	$58.52	$59.85	$59.01	1,462,087
2017-07-19	$60.80	$60.83	$60.18	$60.62	$59.77	922,371
2017-07-18	$60.81	$60.88	$60.21	$60.47	$59.63	784,502
2017-07-17	$60.29	$60.96	$60.19	$60.90	$60.05	947,944
2017-07-14	$59.81	$60.28	$59.67	$60.23	$59.39	634,474
2017-07-13	$59.72	$59.82	$59.09	$59.50	$58.67	758,539
2017-07-12	$59.83	$59.95	$59.57	$59.64	$58.81	644,538
2017-07-11	$59.80	$59.81	$59.13	$59.49	$58.66	753,336
2017-07-10	$59.80	$59.96	$59.49	$59.81	$58.98	591,509
2017-07-07	$59.87	$59.92	$59.55	$59.81	$58.98	441,651
2017-07-06	$59.42	$59.80	$59.07	$59.60	$58.77	932,850
2017-07-05	$59.81	$59.98	$59.55	$59.56	$58.73	683,218
2017-07-03	$59.66	$59.96	$59.48	$59.67	$58.84	522,260
2017-06-30	$59.22	$59.82	$59.19	$59.66	$58.83	852,289
2017-06-29	$59.50	$59.78	$58.72	$59.02	$58.20	893,216
2017-06-28	$58.65	$59.47	$58.38	$59.34	$58.51	800,898
2017-06-27	$58.46	$58.80	$58.13	$58.41	$57.59	737,608
2017-06-26	$58.12	$58.56	$58.10	$58.47	$57.65	462,571
2017-06-23	$57.70	$58.36	$57.51	$58.02	$57.21	978,700
2017-06-22	$58.13	$58.28	$57.56	$57.62	$56.82	645,200
2017-06-21	$57.80	$58.49	$57.59	$57.98	$57.17	554,565
2017-06-20	$58.07	$58.23	$57.27	$57.67	$56.87	733,913
2017-06-19	$57.36	$58.31	$57.15	$58.31	$57.50	863,733
2017-06-16	$57.63	$57.67	$56.53	$57.02	$56.22	1,274,142
2017-06-15	$57.53	$57.76	$57.01	$57.58	$56.78	478,070
2017-06-14	$58.07	$58.25	$57.62	$57.84	$57.03	693,179
2017-06-13	$57.65	$58.07	$57.27	$58.01	$57.20	791,765
2017-06-12	$57.22	$57.48	$56.82	$57.34	$56.54	666,631
2017-06-09	$57.21	$57.93	$57.16	$57.36	$56.56	667,523
2017-06-08	$57.73	$57.92	$57.22	$57.48	$56.68	383,072
2017-06-07	$58.43	$58.59	$57.82	$57.90	$57.09	460,756
2017-06-06	$58.22	$58.56	$58.05	$58.24	$57.43	579,076
2017-06-05	$58.41	$58.78	$58.16	$58.35	$57.54	502,107
2017-06-02	$58.44	$58.79	$57.96	$58.57	$57.75	493,840
2017-06-01	$57.99	$58.68	$57.93	$58.42	$57.60	508,156
2017-05-31	$57.81	$57.99	$57.33	$57.74	$56.93	699,556
2017-05-30	$56.82	$57.83	$56.80	$57.71	$56.90	595,733
2017-05-26	$56.95	$57.24	$56.84	$57.05	$56.25	331,096
2017-05-25	$56.93	$57.29	$56.80	$57.13	$56.33	451,305
2017-05-24	$56.51	$56.84	$56.31	$56.81	$56.02	604,812
2017-05-23	$56.60	$57.43	$56.42	$56.53	$55.74	643,924
2017-05-22	$56.07	$56.54	$55.97	$56.35	$55.56	621,358
2017-05-19	$55.84	$56.11	$55.47	$56.01	$55.23	489,881
2017-05-18	$56.13	$56.13	$55.13	$55.67	$54.89	711,793
2017-05-17	$56.25	$56.60	$56.10	$56.46	$55.67	672,064
2017-05-16	$56.93	$56.98	$56.57	$56.71	$55.92	490,107
2017-05-15	$56.25	$57.15	$56.25	$56.93	$56.14	587,410
2017-05-12	$56.30	$56.62	$56.29	$56.33	$55.54	327,013
2017-05-11	$56.43	$56.76	$56.09	$56.50	$55.71	352,564
2017-05-10	$56.52	$56.80	$56.28	$56.71	$55.92	525,006
2017-05-09	$56.88	$56.88	$56.35	$56.55	$55.76	594,427
2017-05-08	$56.74	$56.84	$56.45	$56.82	$56.03	558,469
2017-05-05	$57.00	$57.16	$56.67	$56.79	$56.00	563,335
2017-05-04	$56.05	$56.88	$56.05	$56.81	$56.02	593,314
2017-05-03	$56.25	$56.42	$55.88	$55.95	$55.17	514,888
2017-05-02	$56.12	$56.58	$55.98	$56.38	$55.59	799,914
2017-05-01	$56.24	$56.49	$55.99	$56.11	$55.33	549,713
2017-04-28	$56.06	$56.16	$55.88	$56.09	$55.31	626,029
2017-04-27	$55.72	$56.32	$55.50	$56.11	$55.33	732,931
2017-04-26	$56.03	$56.38	$55.73	$55.77	$54.99	937,111
2017-04-25	$56.02	$56.31	$55.77	$55.92	$55.14	582,240
2017-04-24	$55.76	$55.85	$54.99	$55.74	$54.96	1,230,252
2017-04-21	$54.77	$55.68	$54.71	$55.07	$54.30	1,366,765
2017-04-20	$55.61	$55.61	$53.96	$54.75	$53.99	1,736,181
2017-04-19	$54.80	$55.16	$54.70	$54.86	$54.09	1,157,286
2017-04-18	$53.99	$54.62	$53.94	$54.46	$53.70	1,093,238
2017-04-17	$53.62	$54.41	$53.57	$54.40	$53.64	1,073,724
2017-04-13	$53.44	$53.98	$53.28	$53.34	$52.60	749,358
2017-04-12	$53.42	$53.64	$53.16	$53.55	$52.80	1,471,611
2017-04-11	$53.21	$53.93	$53.21	$53.86	$53.11	1,010,233
2017-04-10	$52.96	$53.64	$52.69	$53.41	$52.66	805,481
2017-04-07	$52.83	$53.15	$52.80	$52.90	$52.16	1,031,893
2017-04-06	$52.97	$53.23	$52.64	$53.01	$52.27	1,355,940
2017-04-05	$52.71	$53.05	$52.50	$52.90	$52.16	1,184,515
2017-04-04	$52.82	$52.93	$52.42	$52.52	$51.79	1,039,766
2017-04-03	$52.99	$53.27	$52.81	$53.10	$52.36	1,138,023
2017-03-31	$52.47	$53.13	$52.40	$52.95	$52.21	783,891
2017-03-30	$52.57	$52.73	$52.32	$52.52	$51.79	422,341
2017-03-29	$52.59	$52.82	$52.34	$52.63	$51.90	700,021
2017-03-28	$52.41	$52.94	$52.28	$52.67	$51.93	767,234
2017-03-27	$51.90	$52.60	$51.76	$52.51	$51.78	1,263,276
2017-03-24	$53.53	$53.59	$52.23	$52.54	$51.81	1,267,698
2017-03-23	$53.14	$53.63	$53.09	$53.32	$52.58	476,792
2017-03-22	$53.11	$53.41	$52.80	$53.33	$52.59	799,167
2017-03-21	$54.12	$54.15	$53.01	$53.10	$52.36	795,979
2017-03-20	$53.92	$54.39	$53.67	$54.05	$53.30	792,575
2017-03-17	$53.65	$53.96	$53.65	$53.91	$53.16	736,597
2017-03-16	$53.90	$54.06	$53.71	$53.78	$53.03	617,093
2017-03-15	$53.69	$53.93	$53.27	$53.69	$52.94	938,395
2017-03-14	$53.41	$53.86	$53.41	$53.48	$52.73	499,604
2017-03-13	$54.01	$54.12	$53.45	$53.72	$52.97	645,889
2017-03-10	$53.31	$54.13	$53.31	$53.95	$53.20	1,312,504
2017-03-09	$53.00	$53.36	$52.58	$53.27	$52.53	1,292,762
2017-03-08	$52.55	$52.98	$52.40	$52.92	$52.18	815,328
2017-03-07	$52.76	$52.85	$52.26	$52.48	$51.75	857,245
2017-03-06	$53.19	$53.34	$52.69	$52.72	$51.98	650,413
2017-03-03	$53.18	$53.53	$52.93	$53.50	$52.75	689,822
2017-03-02	$53.87	$53.87	$53.10	$53.26	$52.52	641,867
2017-03-01	$53.99	$54.41	$53.67	$53.94	$53.19	863,931
2017-02-28	$53.34	$54.11	$53.02	$53.59	$52.84	1,500,767
2017-02-27	$53.32	$53.49	$53.03	$53.35	$52.61	540,663
2017-02-24	$53.23	$53.57	$53.08	$53.33	$52.59	529,494
2017-02-23	$53.43	$53.84	$53.26	$53.62	$52.87	862,475
2017-02-22	$53.45	$53.45	$52.86	$53.19	$52.45	599,274
2017-02-21	$52.80	$53.67	$52.80	$53.57	$52.82	864,156
2017-02-17	$53.05	$53.15	$52.52	$52.78	$52.04	1,184,095
2017-02-16	$52.86	$53.58	$52.86	$53.03	$52.29	785,206
2017-02-15	$52.93	$53.18	$52.81	$52.93	$52.19	712,567
2017-02-14	$53.13	$53.29	$52.74	$52.93	$52.19	703,280
2017-02-13	$53.29	$53.67	$53.02	$53.32	$52.58	876,915
2017-02-10	$53.37	$53.41	$52.69	$53.08	$52.34	771,367
2017-02-09	$52.99	$53.24	$52.70	$53.09	$52.35	770,246
2017-02-08	$52.70	$53.27	$52.55	$53.09	$52.35	952,950
2017-02-07	$52.99	$53.21	$52.67	$52.70	$51.96	1,350,607
2017-02-06	$53.05	$53.59	$52.39	$52.98	$52.24	1,965,345
2017-02-03	$53.50	$54.20	$52.55	$53.08	$52.34	2,279,486
2017-02-02	$53.62	$54.20	$53.07	$54.07	$53.32	1,682,046
2017-02-01	$54.61	$54.98	$53.70	$53.80	$53.05	1,884,822
2017-01-31	$53.61	$54.24	$53.39	$54.17	$53.41	984,561
2017-01-30	$53.58	$54.06	$52.98	$53.66	$52.91	502,527
2017-01-27	$54.29	$54.49	$53.72	$54.03	$53.28	474,964
2017-01-26	$54.15	$54.41	$53.48	$54.26	$53.50	835,342
2017-01-25	$54.34	$54.41	$53.76	$53.96	$53.21	1,139,116
2017-01-24	$53.36	$54.44	$53.13	$54.20	$53.44	788,009
2017-01-23	$53.03	$53.45	$52.77	$53.45	$52.70	657,671
2017-01-20	$54.20	$54.35	$52.98	$53.22	$52.48	973,955
2017-01-19	$54.57	$54.97	$53.75	$54.11	$53.35	688,234
2017-01-18	$54.53	$54.94	$54.41	$54.69	$53.93	728,652
2017-01-17	$54.74	$54.74	$54.31	$54.50	$53.74	763,649
2017-01-13	$54.16	$54.81	$54.02	$54.73	$53.97	1,554,957
2017-01-12	$53.62	$54.43	$53.45	$54.41	$53.65	1,081,479
2017-01-11	$53.35	$53.84	$53.05	$53.82	$53.07	695,249
2017-01-10	$52.87	$53.56	$52.71	$53.17	$52.43	1,110,405
2017-01-09	$54.18	$54.18	$52.49	$52.87	$52.13	1,304,271
2017-01-06	$54.07	$54.52	$53.84	$54.33	$53.57	847,992
2017-01-05	$53.92	$54.22	$53.46	$54.03	$53.28	1,066,967
2017-01-04	$53.25	$53.95	$53.25	$53.95	$53.20	779,896
2017-01-03	$52.65	$53.32	$52.48	$53.16	$52.42	861,003
2016-12-30	$53.14	$53.14	$52.40	$52.57	$51.84	354,808
2016-12-29	$53.11	$53.51	$52.74	$52.92	$52.18	472,468
2016-12-28	$54.15	$54.15	$53.15	$53.17	$52.43	368,820
2016-12-27	$53.58	$54.12	$53.58	$53.89	$53.14	286,890
2016-12-23	$53.62	$53.81	$53.46	$53.49	$52.74	434,980
2016-12-22	$53.68	$53.93	$53.37	$53.84	$53.09	753,893
2016-12-21	$53.59	$54.32	$53.26	$53.71	$52.96	932,561
2016-12-20	$53.13	$53.49	$52.98	$53.43	$52.68	804,208
2016-12-19	$52.69	$53.21	$52.43	$53.18	$52.44	754,832
2016-12-16	$53.12	$53.17	$52.47	$52.78	$52.04	1,055,376
2016-12-15	$52.95	$53.66	$52.52	$52.84	$52.10	1,004,926
2016-12-14	$53.26	$53.51	$52.71	$52.92	$52.18	1,515,524
2016-12-13	$53.02	$53.40	$52.38	$53.16	$52.42	1,270,856
2016-12-12	$53.97	$54.35	$52.72	$53.04	$52.30	851,260
2016-12-09	$53.17	$53.99	$53.13	$53.85	$53.10	866,799
2016-12-08	$52.95	$53.95	$52.95	$53.28	$52.54	2,219,009
2016-12-07	$51.70	$52.74	$51.70	$52.65	$51.92	1,547,042
2016-12-06	$51.74	$52.12	$51.61	$51.90	$51.18	881,481
2016-12-05	$52.10	$52.58	$51.64	$51.72	$51.00	1,230,611
2016-12-02	$52.29	$52.37	$51.57	$52.00	$51.27	2,069,710
2016-12-01	$54.55	$54.80	$52.32	$52.38	$51.65	2,158,275
2016-11-30	$55.83	$55.99	$54.33	$54.39	$53.63	1,271,418
2016-11-29	$54.91	$55.78	$54.90	$55.64	$54.86	1,198,260
2016-11-28	$54.62	$55.32	$54.57	$55.13	$54.36	492,695
2016-11-25	$55.06	$55.06	$54.38	$54.91	$54.14	170,355
2016-11-23	$54.77	$55.24	$54.77	$54.83	$54.06	303,274
2016-11-22	$54.34	$54.90	$54.01	$54.82	$54.05	641,640
2016-11-21	$53.17	$54.26	$53.13	$54.21	$53.45	783,315
2016-11-18	$52.88	$53.65	$52.88	$53.29	$52.55	896,503
2016-11-17	$53.04	$53.22	$52.26	$52.98	$52.24	1,003,783
2016-11-16	$53.62	$53.79	$53.00	$53.06	$52.32	794,624
2016-11-15	$53.81	$54.17	$53.70	$53.83	$53.08	840,959
2016-11-14	$52.49	$53.60	$52.36	$53.57	$52.82	1,056,033
2016-11-11	$52.59	$52.78	$51.67	$52.28	$51.55	1,384,953
2016-11-10	$54.51	$54.99	$52.64	$52.69	$51.95	1,087,394
2016-11-09	$53.94	$54.79	$53.43	$54.11	$53.35	1,059,451
2016-11-08	$54.04	$54.87	$53.68	$54.65	$53.89	507,467
2016-11-07	$53.78	$54.34	$53.78	$54.21	$53.45	613,976
2016-11-04	$53.51	$53.71	$53.04	$53.04	$52.30	906,327
2016-11-03	$53.16	$53.92	$52.86	$53.47	$52.72	594,947
2016-11-02	$53.30	$53.69	$52.97	$52.97	$52.23	667,860
2016-11-01	$54.42	$54.46	$53.25	$53.49	$52.74	795,068
2016-10-31	$54.33	$54.56	$53.98	$54.25	$53.49	969,612
2016-10-28	$54.08	$54.40	$53.67	$54.12	$53.36	875,110
2016-10-27	$54.58	$54.58	$53.93	$54.06	$53.31	751,184
2016-10-26	$54.58	$55.14	$54.50	$54.52	$53.76	840,223
2016-10-25	$54.41	$55.01	$54.40	$54.62	$53.86	682,500
2016-10-24	$54.85	$55.23	$54.50	$54.58	$53.82	715,085
2016-10-21	$54.19	$54.96	$53.88	$54.55	$53.79	1,057,223
2016-10-20	$55.88	$56.44	$54.00	$54.76	$54.00	2,767,837
2016-10-19	$56.36	$57.10	$55.85	$56.76	$55.97	1,495,249
2016-10-18	$57.17	$57.49	$55.92	$55.98	$55.20	2,011,184
2016-10-17	$55.53	$55.72	$54.78	$55.38	$54.61	995,303
2016-10-14	$55.62	$56.00	$55.26	$55.26	$54.49	533,518
2016-10-13	$54.89	$55.86	$54.43	$55.19	$54.42	1,047,181
2016-10-12	$55.10	$55.55	$54.98	$55.48	$54.71	713,171
2016-10-11	$55.43	$55.43	$54.63	$55.10	$54.33	647,507
2016-10-10	$56.17	$56.35	$55.60	$55.73	$54.95	494,302
2016-10-07	$56.29	$56.32	$55.47	$55.86	$55.08	1,000,116
2016-10-06	$56.01	$56.51	$55.83	$56.26	$55.47	510,038
2016-10-05	$56.08	$56.23	$55.63	$56.03	$55.25	705,639
2016-10-04	$56.87	$56.94	$55.60	$55.73	$54.95	912,917
2016-10-03	$57.03	$57.03	$56.41	$56.72	$55.93	918,324
2016-09-30	$57.00	$57.46	$56.51	$57.09	$56.29	1,292,767
2016-09-29	$56.55	$57.06	$56.14	$56.68	$55.89	1,127,627
2016-09-28	$56.26	$56.73	$55.89	$56.70	$55.91	1,302,273
2016-09-27	$54.52	$56.20	$54.52	$56.02	$55.24	2,388,060
2016-09-26	$53.99	$54.27	$53.86	$53.90	$53.15	564,941
2016-09-23	$54.29	$54.58	$53.93	$54.26	$53.50	430,630
2016-09-22	$54.23	$54.47	$54.05	$54.37	$53.61	960,549
2016-09-21	$53.82	$54.17	$53.44	$53.96	$53.21	909,816
2016-09-20	$54.35	$54.62	$53.61	$53.62	$52.87	869,276
2016-09-19	$54.21	$54.23	$53.62	$54.04	$53.29	1,178,788
2016-09-16	$53.98	$54.38	$53.47	$53.79	$53.04	987,251
2016-09-15	$53.70	$54.64	$53.43	$54.51	$53.75	1,072,905
2016-09-14	$54.00	$54.36	$53.55	$53.81	$53.06	788,726
2016-09-13	$54.49	$54.74	$53.87	$54.23	$53.47	865,611
2016-09-12	$53.88	$54.89	$53.78	$54.83	$54.06	477,832
2016-09-09	$55.15	$55.15	$54.06	$54.28	$53.52	826,588
2016-09-08	$56.34	$56.53	$55.57	$55.66	$54.88	697,338
2016-09-07	$56.00	$56.79	$56.00	$56.55	$55.76	1,097,189
2016-09-06	$55.01	$56.02	$54.93	$56.02	$55.24	1,241,842
2016-09-02	$54.95	$55.03	$54.55	$54.83	$54.06	383,601
2016-09-01	$54.19	$54.79	$54.11	$54.77	$54.01	1,406,793
2016-08-31	$53.88	$54.34	$53.74	$54.23	$53.47	1,005,272
2016-08-30	$53.71	$54.05	$53.52	$54.05	$53.30	663,529
2016-08-29	$53.18	$53.76	$53.08	$53.75	$53.00	679,671
2016-08-26	$53.51	$53.98	$52.79	$53.15	$52.41	875,329
2016-08-25	$53.48	$53.75	$53.32	$53.47	$52.72	875,548
2016-08-24	$54.06	$54.06	$53.40	$53.49	$52.74	400,087
2016-08-23	$54.18	$54.28	$53.90	$54.00	$53.25	571,310
2016-08-22	$53.88	$53.99	$53.56	$53.89	$53.14	474,617
2016-08-19	$53.92	$54.32	$53.51	$54.13	$53.37	399,210
2016-08-18	$53.79	$54.18	$53.65	$54.17	$53.41	584,535
2016-08-17	$53.54	$53.90	$53.18	$53.73	$52.98	678,659
2016-08-16	$53.99	$54.15	$53.57	$53.57	$52.82	451,642
2016-08-15	$54.15	$54.87	$54.04	$54.06	$53.31	628,622
2016-08-12	$54.62	$54.72	$53.88	$54.01	$53.26	818,896
2016-08-11	$54.59	$54.93	$54.28	$54.64	$53.88	633,322
2016-08-10	$53.98	$54.41	$53.76	$54.19	$53.43	743,626
2016-08-09	$53.93	$54.12	$53.62	$53.72	$52.97	631,518
2016-08-08	$54.05	$54.33	$53.68	$53.85	$53.10	605,916
2016-08-05	$53.95	$54.49	$53.91	$54.08	$53.33	713,646
2016-08-04	$52.97	$54.48	$52.97	$53.68	$52.93	1,089,141
2016-08-03	$52.46	$53.12	$52.34	$52.79	$52.05	800,968
2016-08-02	$53.09	$53.09	$52.21	$52.56	$51.83	630,446
2016-08-01	$53.02	$53.36	$52.67	$52.98	$52.24	748,971
2016-07-29	$53.19	$53.27	$52.58	$52.97	$52.23	570,369
2016-07-28	$53.58	$53.58	$52.96	$53.29	$52.55	520,158
2016-07-27	$53.61	$53.83	$53.16	$53.63	$52.88	1,106,881
2016-07-26	$53.00	$53.70	$52.99	$53.39	$52.64	1,023,728
2016-07-25	$53.02	$53.07	$52.76	$53.00	$52.26	1,577,488
2016-07-22	$53.27	$53.78	$52.93	$52.99	$52.25	2,234,447
2016-07-21	$52.44	$55.50	$52.44	$53.00	$52.26	4,055,130
2016-07-20	$51.92	$52.31	$51.68	$52.26	$51.53	1,296,490
2016-07-19	$51.74	$52.07	$51.65	$51.83	$51.11	1,012,854
2016-07-18	$51.64	$51.97	$51.15	$51.87	$51.15	1,003,413
2016-07-15	$51.94	$52.12	$51.57	$51.78	$51.06	664,608
2016-07-14	$52.32	$52.32	$51.69	$51.88	$51.16	570,518
2016-07-13	$52.26	$52.36	$51.61	$51.86	$51.14	845,440
2016-07-12	$52.25	$52.87	$51.91	$51.94	$51.22	992,788
2016-07-11	$51.98	$52.06	$51.28	$51.95	$51.23	475,417
2016-07-08	$51.00	$52.01	$50.82	$51.68	$50.96	889,705
2016-07-07	$50.08	$51.34	$50.08	$50.47	$49.77	929,206
2016-07-06	$49.17	$50.36	$49.14	$50.07	$49.37	951,146
2016-07-05	$50.76	$50.78	$49.46	$49.75	$49.06	699,300
2016-07-01	$50.45	$50.96	$50.14	$50.88	$50.17	970,937
2016-06-30	$49.54	$50.69	$49.13	$50.67	$49.96	911,801
2016-06-29	$49.87	$49.92	$49.16	$49.54	$48.85	1,269,138
2016-06-28	$48.65	$49.54	$48.33	$49.48	$48.79	1,072,923
2016-06-27	$49.49	$49.52	$48.04	$48.36	$47.69	887,398
2016-06-24	$51.39	$51.87	$49.78	$49.81	$49.11	2,848,497
2016-06-23	$53.66	$54.07	$53.18	$53.27	$52.53	980,246
2016-06-22	$53.05	$53.32	$52.95	$53.07	$52.33	884,841
2016-06-21	$53.54	$53.54	$52.92	$52.95	$52.21	780,716
2016-06-20	$53.38	$53.95	$53.31	$53.39	$52.64	830,870
2016-06-17	$52.63	$53.25	$52.61	$52.91	$52.17	581,706
2016-06-16	$52.27	$52.80	$51.86	$52.75	$52.01	389,931
2016-06-15	$52.92	$53.21	$52.53	$52.59	$51.86	754,259
2016-06-14	$51.83	$52.94	$51.79	$52.90	$52.16	1,084,895
2016-06-13	$52.81	$52.89	$52.02	$52.06	$51.33	510,201
2016-06-10	$53.87	$54.00	$52.97	$53.10	$52.36	623,972
2016-06-09	$53.67	$54.36	$53.51	$54.25	$53.49	760,322
2016-06-08	$53.76	$54.13	$53.43	$54.08	$53.33	729,701
2016-06-07	$53.67	$53.99	$53.22	$53.71	$52.96	603,483
2016-06-06	$53.22	$53.66	$53.20	$53.50	$52.75	644,191
2016-06-03	$53.32	$53.33	$52.73	$53.22	$52.48	606,485
2016-06-02	$52.64	$53.30	$52.43	$53.28	$52.54	905,877
2016-06-01	$51.93	$52.99	$51.80	$52.80	$52.06	1,072,087
2016-05-31	$52.57	$52.74	$51.97	$52.17	$51.44	799,585
2016-05-27	$51.86	$52.62	$51.86	$52.46	$51.73	838,888
2016-05-26	$52.75	$52.75	$51.67	$51.84	$51.12	1,637,963
2016-05-25	$52.69	$53.03	$52.40	$52.51	$51.78	675,897
2016-05-24	$52.24	$52.80	$52.08	$52.42	$51.69	1,460,179
2016-05-23	$52.29	$52.43	$51.89	$51.93	$51.21	647,698
2016-05-20	$52.27	$52.63	$51.98	$52.15	$51.42	839,140
2016-05-19	$52.49	$52.77	$51.85	$52.10	$51.37	1,303,284
2016-05-18	$53.00	$53.55	$52.45	$52.89	$52.15	1,161,713
2016-05-17	$54.18	$54.22	$52.87	$53.00	$52.26	1,599,949
2016-05-16	$54.23	$54.73	$54.15	$54.23	$53.47	772,154
2016-05-13	$54.69	$54.72	$54.00	$54.20	$53.44	1,134,366
2016-05-12	$54.94	$55.44	$54.53	$55.05	$54.28	1,017,294
2016-05-11	$54.18	$54.97	$54.01	$54.44	$53.68	965,331
2016-05-10	$53.79	$54.57	$53.64	$54.40	$53.64	905,914
2016-05-09	$53.33	$53.78	$53.09	$53.62	$52.87	745,616
2016-05-06	$53.59	$53.81	$53.27	$53.58	$52.83	908,970
2016-05-05	$53.67	$53.80	$53.32	$53.58	$52.83	1,113,497
2016-05-04	$53.18	$53.65	$52.92	$53.64	$52.89	1,018,883
2016-05-03	$53.74	$53.74	$53.08	$53.58	$52.83	1,374,802
2016-05-02	$52.96	$54.02	$52.78	$53.87	$53.12	1,972,284
2016-04-29	$53.26	$53.76	$52.54	$52.96	$52.22	1,047,060
2016-04-28	$53.44	$54.05	$53.11	$53.60	$52.85	701,233
2016-04-27	$53.91	$54.20	$53.60	$53.97	$53.22	713,732
2016-04-26	$53.53	$53.92	$53.31	$53.85	$53.10	923,685
2016-04-25	$53.93	$54.12	$53.00	$53.27	$52.53	1,574,335
2016-04-22	$53.47	$54.50	$53.22	$54.11	$53.35	1,693,073
2016-04-21	$49.65	$53.45	$49.65	$53.16	$52.42	2,625,949
2016-04-20	$52.12	$53.05	$51.86	$52.74	$52.00	1,597,720
2016-04-19	$52.05	$52.08	$51.65	$52.03	$51.30	689,892
2016-04-18	$50.77	$51.74	$50.72	$51.59	$50.87	722,320
2016-04-15	$50.50	$51.24	$50.47	$51.14	$50.43	1,122,240
2016-04-14	$50.47	$50.58	$49.99	$50.47	$49.77	448,463
2016-04-13	$50.26	$50.66	$49.67	$50.48	$49.78	476,224
2016-04-12	$48.82	$50.10	$48.82	$50.04	$49.34	1,302,863
2016-04-11	$48.90	$49.32	$48.58	$48.90	$48.22	524,335
2016-04-08	$49.38	$49.44	$48.49	$48.79	$48.11	559,513
2016-04-07	$49.06	$49.21	$48.69	$49.17	$48.48	788,343
2016-04-06	$48.34	$49.42	$48.03	$49.40	$48.71	627,810
2016-04-05	$48.22	$48.42	$47.73	$48.28	$47.61	649,432
2016-04-04	$49.59	$49.66	$48.60	$48.68	$48.00	463,336
2016-04-01	$49.38	$49.76	$49.04	$49.61	$48.92	696,435
2016-03-31	$49.65	$49.78	$49.23	$49.59	$48.90	924,081
2016-03-30	$49.25	$49.61	$48.76	$49.60	$48.91	600,540
2016-03-29	$48.62	$49.07	$48.31	$49.06	$48.38	599,379
2016-03-28	$48.66	$48.75	$48.16	$48.51	$47.83	862,266
2016-03-24	$48.97	$49.24	$48.50	$48.63	$47.95	656,592
2016-03-23	$48.68	$49.48	$48.63	$49.10	$48.41	779,022
2016-03-22	$48.67	$49.68	$48.67	$49.31	$48.62	449,620
2016-03-21	$49.59	$49.59	$48.89	$49.00	$48.32	598,737
2016-03-18	$49.41	$49.82	$49.21	$49.73	$49.04	909,671
2016-03-17	$48.64	$49.71	$48.53	$49.46	$48.77	683,569
2016-03-16	$47.61	$48.68	$47.45	$48.52	$47.84	654,321
2016-03-15	$48.22	$48.24	$47.60	$47.80	$47.13	972,775
2016-03-14	$48.72	$48.93	$48.27	$48.64	$47.96	360,193
2016-03-11	$48.04	$49.10	$47.92	$48.87	$48.19	514,551
2016-03-10	$48.06	$48.16	$47.25	$47.59	$46.93	442,478
2016-03-09	$47.55	$47.99	$47.35	$47.92	$47.25	597,943
2016-03-08	$47.26	$47.68	$46.80	$47.39	$46.73	625,976
2016-03-07	$47.91	$48.26	$47.04	$47.60	$46.94	710,140
2016-03-04	$48.03	$48.72	$47.85	$48.04	$47.37	603,759
2016-03-03	$47.20	$48.19	$47.00	$48.12	$47.45	972,323
2016-03-02	$46.95	$47.65	$46.86	$47.33	$46.67	697,313
2016-03-01	$47.16	$47.64	$46.80	$47.20	$46.54	1,162,849
2016-02-29	$46.35	$47.07	$46.18	$46.85	$46.20	1,101,137
2016-02-26	$46.68	$46.68	$45.93	$46.18	$45.54	715,850
2016-02-25	$46.00	$46.45	$45.44	$46.31	$45.66	898,130
2016-02-24	$45.35	$46.02	$44.93	$45.89	$45.25	516,761
2016-02-23	$45.69	$46.24	$45.60	$45.72	$45.08	563,078
2016-02-22	$45.95	$46.83	$45.48	$46.00	$45.36	926,042
2016-02-19	$45.94	$46.15	$44.97	$45.56	$44.92	1,384,970
2016-02-18	$45.77	$45.92	$45.21	$45.25	$44.62	1,163,599
2016-02-17	$45.92	$46.24	$45.68	$45.82	$45.18	1,056,892
2016-02-16	$45.60	$46.01	$45.00	$45.60	$44.96	858,821
2016-02-12	$44.86	$45.29	$44.60	$45.02	$44.39	1,186,616
2016-02-11	$44.21	$45.03	$43.95	$44.57	$43.95	932,198
2016-02-10	$45.01	$45.63	$44.81	$44.97	$44.34	1,439,934
2016-02-09	$43.71	$45.25	$43.55	$44.79	$44.16	1,501,366
2016-02-08	$45.39	$45.42	$43.42	$44.21	$43.59	1,588,344
2016-02-05	$47.58	$48.27	$45.71	$45.81	$45.17	1,551,923
2016-02-04	$43.79	$47.99	$43.30	$47.93	$47.26	2,236,334
2016-02-03	$45.71	$45.83	$43.96	$44.69	$44.07	1,871,142
2016-02-02	$44.59	$45.61	$44.47	$45.50	$44.87	1,387,920
2016-02-01	$45.30	$45.73	$44.75	$45.10	$44.47	1,981,708
2016-01-29	$45.19	$45.92	$44.87	$45.88	$45.24	1,881,574
2016-01-28	$45.79	$46.48	$44.25	$44.93	$44.30	1,546,054
2016-01-27	$45.54	$45.83	$44.86	$45.50	$44.87	1,369,107
2016-01-26	$45.29	$46.02	$44.98	$45.74	$45.10	577,583
2016-01-25	$45.87	$46.14	$44.74	$45.00	$44.37	1,203,194
2016-01-22	$45.83	$46.48	$45.42	$46.27	$45.62	357,485
2016-01-21	$45.28	$46.21	$44.96	$45.33	$44.70	578,954
2016-01-20	$44.31	$45.65	$43.33	$45.25	$44.62	795,855
2016-01-19	$45.57	$45.77	$44.20	$44.83	$44.20	716,341
2016-01-15	$44.83	$45.72	$44.59	$45.28	$44.65	967,816
2016-01-14	$46.00	$46.34	$44.82	$46.02	$45.38	965,868
2016-01-13	$47.00	$47.29	$45.48	$45.54	$44.90	706,862
2016-01-12	$47.08	$47.12	$46.14	$46.76	$46.11	508,666
2016-01-11	$47.32	$47.58	$46.04	$46.58	$45.93	1,019,227
2016-01-08	$48.67	$48.92	$47.10	$47.21	$46.55	753,362
2016-01-07	$48.72	$49.19	$48.27	$48.47	$47.79	620,373
2016-01-06	$49.80	$50.32	$49.32	$49.59	$48.90	579,236
2016-01-05	$49.89	$50.48	$49.51	$50.41	$49.71	731,474
2016-01-04	$49.78	$49.82	$48.80	$49.76	$49.07	724,107
2015-12-31	$51.22	$51.53	$50.69	$50.70	$49.99	414,399
2015-12-30	$51.79	$51.88	$51.31	$51.54	$50.82	525,871
2015-12-29	$51.28	$51.94	$50.99	$51.83	$51.11	520,182
2015-12-28	$50.48	$51.19	$50.27	$50.99	$50.28	597,863
2015-12-24	$50.53	$50.84	$50.34	$50.63	$49.92	177,367
2015-12-23	$49.95	$50.73	$49.61	$50.62	$49.91	923,739
2015-12-22	$48.98	$49.85	$48.68	$49.59	$48.90	634,055
2015-12-21	$48.74	$49.38	$48.44	$48.95	$48.27	621,117
2015-12-18	$48.52	$48.71	$48.13	$48.48	$47.80	1,047,844
2015-12-17	$49.79	$49.87	$48.88	$48.90	$48.22	296,514
2015-12-16	$49.81	$49.90	$49.03	$49.81	$49.11	531,976
2015-12-15	$49.36	$49.68	$49.13	$49.32	$48.63	594,104
2015-12-14	$49.46	$49.77	$48.33	$48.98	$48.30	552,066
2015-12-11	$49.52	$50.37	$49.33	$49.55	$48.86	456,475
2015-12-10	$49.84	$50.42	$49.57	$50.09	$49.39	478,980
2015-12-09	$49.93	$50.82	$49.46	$49.69	$49.00	447,339
2015-12-08	$50.34	$50.58	$49.53	$49.92	$49.22	520,421
2015-12-07	$51.31	$51.39	$50.39	$50.88	$50.17	435,426
2015-12-04	$50.62	$51.52	$50.44	$51.43	$50.71	575,395
2015-12-03	$50.89	$51.03	$49.98	$50.46	$49.76	671,771
2015-12-02	$51.53	$51.79	$50.47	$50.52	$49.81	494,673
2015-12-01	$51.89	$52.39	$51.45	$51.67	$50.95	626,158
2015-11-30	$51.84	$52.15	$51.65	$51.91	$51.19	562,303
2015-11-27	$51.47	$52.19	$51.11	$51.94	$51.22	220,341
2015-11-25	$51.73	$52.13	$51.51	$51.57	$50.85	422,209
2015-11-24	$50.87	$52.24	$50.82	$51.98	$51.25	702,072
2015-11-23	$51.40	$51.92	$51.12	$51.18	$50.47	420,025
2015-11-20	$51.21	$51.76	$50.99	$51.40	$50.68	740,056
2015-11-19	$51.20	$51.20	$50.46	$50.91	$50.20	561,273
2015-11-18	$50.09	$51.09	$50.00	$51.04	$50.33	1,189,456
2015-11-17	$50.36	$50.58	$49.70	$49.96	$49.26	625,831
2015-11-16	$50.06	$50.54	$49.80	$50.19	$49.49	1,036,504
2015-11-13	$49.83	$50.30	$49.40	$50.15	$49.45	810,260
2015-11-12	$51.86	$52.18	$49.66	$49.69	$49.00	2,223,031
2015-11-11	$52.51	$53.07	$52.47	$52.96	$52.22	499,968
2015-11-10	$52.13	$52.48	$51.62	$52.45	$51.72	674,928
2015-11-09	$52.74	$52.75	$51.66	$52.09	$51.36	565,232
2015-11-06	$52.50	$52.76	$51.89	$52.70	$51.96	618,558
2015-11-05	$53.02	$53.02	$52.33	$52.58	$51.85	581,628
2015-11-04	$53.42	$53.43	$52.69	$52.83	$52.09	514,227
2015-11-03	$53.78	$53.97	$53.19	$53.22	$52.48	852,175
2015-11-02	$53.00	$54.10	$52.66	$53.97	$53.22	872,832
2015-10-30	$52.97	$53.59	$52.52	$53.04	$52.30	845,636
2015-10-29	$52.79	$53.34	$52.31	$52.85	$52.11	718,049
2015-10-28	$52.71	$53.39	$52.38	$53.14	$52.40	678,615
2015-10-27	$52.18	$52.61	$51.58	$52.59	$51.86	1,038,918
2015-10-26	$52.78	$53.03	$52.41	$52.62	$51.89	1,282,857
2015-10-23	$54.06	$54.20	$52.55	$52.77	$52.03	1,132,437
2015-10-22	$52.91	$54.15	$52.77	$53.83	$53.08	992,568
2015-10-21	$52.59	$53.27	$52.43	$52.43	$51.70	1,045,894
2015-10-20	$53.48	$54.39	$52.05	$52.79	$52.05	1,643,032
2015-10-19	$51.47	$51.66	$50.99	$51.15	$50.44	1,434,685
2015-10-16	$51.32	$51.68	$50.88	$51.63	$50.91	903,324
2015-10-15	$50.44	$51.38	$50.04	$51.22	$50.51	885,827
2015-10-14	$50.43	$50.95	$50.28	$50.37	$49.67	566,494
2015-10-13	$50.66	$50.96	$50.38	$50.53	$49.82	559,754
2015-10-12	$50.21	$50.98	$49.82	$50.86	$50.15	675,256
2015-10-09	$50.02	$50.57	$49.83	$50.27	$49.57	1,040,787
2015-10-08	$47.85	$50.05	$47.85	$50.00	$49.30	1,084,432
2015-10-07	$47.44	$48.18	$47.09	$48.17	$47.50	679,665
2015-10-06	$47.64	$48.02	$46.94	$47.04	$46.38	785,158
2015-10-05	$47.47	$47.96	$47.21	$47.52	$46.86	992,928
2015-10-02	$45.37	$47.43	$45.15	$47.37	$46.71	1,012,143
2015-10-01	$45.86	$46.36	$45.44	$45.95	$45.31	808,404
2015-09-30	$45.52	$45.81	$45.15	$45.75	$45.11	953,176
2015-09-29	$45.23	$45.52	$44.76	$45.01	$44.38	517,821
2015-09-28	$46.00	$46.06	$45.03	$45.10	$44.47	634,889
2015-09-25	$46.70	$46.70	$46.08	$46.35	$45.70	425,300
2015-09-24	$46.13	$46.47	$45.43	$46.33	$45.68	515,461
2015-09-23	$47.34	$47.35	$46.11	$46.42	$45.77	747,866
2015-09-22	$47.83	$48.50	$47.16	$47.29	$46.63	787,267
2015-09-21	$49.01	$49.60	$48.44	$48.59	$47.91	936,256
2015-09-18	$48.47	$49.38	$48.36	$48.76	$48.08	711,324
2015-09-17	$49.11	$49.68	$48.84	$49.06	$48.38	727,225
2015-09-16	$48.64	$49.47	$48.57	$49.32	$48.63	513,359
2015-09-15	$48.06	$48.88	$47.35	$48.68	$48.00	470,515
2015-09-14	$48.80	$49.08	$48.30	$48.39	$47.71	396,742
2015-09-11	$49.19	$49.28	$48.59	$49.03	$48.35	406,971
2015-09-10	$49.42	$50.03	$49.18	$49.38	$48.69	601,023
2015-09-09	$50.20	$50.51	$49.50	$49.52	$48.83	475,740
2015-09-08	$49.50	$49.96	$49.13	$49.87	$49.17	628,890
2015-09-04	$48.72	$49.13	$48.50	$48.72	$48.04	443,504
2015-09-03	$49.12	$49.70	$48.89	$49.52	$48.83	405,762
2015-09-02	$48.90	$48.96	$48.10	$48.81	$48.13	634,543

Crown Holdings Inc (CCK) News Headlines

Here are Wednesday's biggest analyst calls: Nvidia, Apple, Target, Amazon, Quest, Deckers, Alphabet & more

Here are the biggest calls on Wall Street on Wednesday.

cnbc.com Feb. 7, 2024

Here are Tuesday's biggest analyst calls: Apple, Tesla, Nvidia, Kroger, GM, Super Micro Computer, Rivian, Reddit & more

Here are Tuesday's biggest calls on Wall Street.

cnbc.com April 16, 2024

Recent Crown Holdings Inc (CCK) News

Similar Companies to Crown Holdings Inc (CCK) in the Packaging & Containers Industry

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

Crown Holdings Inc (CCK) Exchange: NYSE