CDK Global Inc (CDK) Stock

Data as of April 26, 2024

$54.76 ($0.00) 0.00%

CDK Global Inc - Daily Information

Click for more stock information on CDK Global Inc.

Daily Information	Data
Date	April 26, 2024
Open	$54.76
Previous Close	$54.76
High	$54.76
Low	$54.76
Adjusted Open	$54.76
Previous Adjusted Close	$54.76
Adjusted High	$54.76
Adjusted Low	$54.76

About CDK Global Inc (CDK)

CDK Global Inc (CDK) is a technology platform and global solutions provider that provides software, businesses, and developers with the tools necessary to connect and transact with automotive customers. CDK was formed in 2003 as a division of ADP, after increasing in size and offering products outside of the original dealership software, CDK became its own entity in 2014. Since its inception, the entity formerly known as ADP Dealer Services has grown to employ over 8,000 people around the world and become one of the largest providers of end-to-end solutions in the automotive retailing and detailing industry.

Invest in CDK Global Inc (CDK)

Join over 15 million registered users who invest on eToro.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for CDK Global Inc (CDK)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-08	$54.76	$54.76	$54.76	$54.76	$54.76	2,874
2022-09-07	$54.76	$54.76	$54.76	$54.76	$54.76	5,022
2022-08-26	$54.76	$54.76	$54.76	$54.76	$54.76	3,734
2022-08-25	$54.76	$54.76	$54.76	$54.76	$54.76	6,482
2022-08-09	$54.76	$54.76	$54.76	$54.76	$54.76	4,112
2022-08-05	$54.76	$54.76	$54.76	$54.76	$54.76	4,094
2022-08-04	$54.76	$54.76	$54.76	$54.76	$54.76	3,424
2022-08-03	$54.76	$54.76	$54.76	$54.76	$54.76	1,150
2022-07-29	$54.76	$54.76	$54.76	$54.76	$54.76	3,616
2022-07-19	$54.76	$54.76	$54.76	$54.76	$54.76	2,280
2022-07-18	$54.76	$54.76	$54.76	$54.76	$54.76	13,695
2022-07-15	$54.76	$54.76	$54.76	$54.76	$54.76	10,538
2022-07-11	$54.76	$54.76	$54.76	$54.76	$54.76	3,120
2022-07-07	$54.76	$54.76	$54.76	$54.76	$54.76	5,771
2022-07-06	$54.76	$54.76	$54.76	$54.76	$54.76	0
2022-07-05	$54.82	$54.87	$54.75	$54.76	$54.76	16,833,037
2022-07-01	$54.77	$54.84	$54.75	$54.84	$54.84	1,061,960
2022-06-30	$54.77	$54.82	$54.70	$54.77	$54.77	1,448,186
2022-06-29	$54.74	$54.82	$54.72	$54.82	$54.82	1,091,197
2022-06-28	$54.77	$54.80	$54.71	$54.73	$54.73	621,998
2022-06-27	$54.76	$54.78	$54.67	$54.74	$54.74	1,733,522
2022-06-24	$54.66	$55.12	$54.42	$54.66	$54.66	3,837,372
2022-06-23	$54.55	$54.68	$54.55	$54.66	$54.66	536,127
2022-06-22	$54.51	$54.62	$54.51	$54.59	$54.59	1,347,437
2022-06-21	$54.37	$54.57	$54.31	$54.57	$54.57	942,769
2022-06-17	$54.40	$54.47	$53.87	$54.30	$54.30	2,360,698
2022-06-16	$54.25	$54.51	$54.21	$54.27	$54.27	1,772,529
2022-06-15	$54.21	$54.62	$54.18	$54.48	$54.33	1,402,353
2022-06-14	$54.45	$54.45	$54.11	$54.27	$54.12	2,189,471
2022-06-13	$54.50	$54.57	$54.30	$54.35	$54.20	1,114,619
2022-06-10	$54.63	$54.67	$54.52	$54.54	$54.39	1,407,598
2022-06-09	$54.59	$54.64	$54.51	$54.60	$54.45	631,123
2022-06-08	$54.52	$54.60	$54.47	$54.60	$54.45	912,239
2022-06-07	$54.50	$54.63	$54.47	$54.48	$54.33	911,093
2022-06-06	$54.60	$54.62	$54.37	$54.43	$54.28	3,284,810
2022-06-03	$54.57	$54.71	$54.57	$54.67	$54.52	1,826,808
2022-06-02	$54.55	$54.66	$54.51	$54.65	$54.50	1,303,789
2022-06-01	$54.50	$54.60	$54.45	$54.52	$54.37	1,444,893
2022-05-31	$54.45	$54.70	$54.26	$54.46	$54.31	1,928,017
2022-05-27	$54.45	$54.49	$54.36	$54.46	$54.31	1,165,116
2022-05-26	$54.41	$54.47	$54.33	$54.33	$54.18	1,535,843
2022-05-25	$54.30	$54.49	$54.30	$54.35	$54.20	1,356,809
2022-05-24	$54.23	$54.39	$54.21	$54.30	$54.15	940,420
2022-05-23	$54.25	$54.35	$54.16	$54.34	$54.19	1,175,886
2022-05-20	$54.10	$54.30	$54.05	$54.30	$54.15	1,674,970
2022-05-19	$54.15	$54.20	$54.05	$54.09	$53.94	1,869,186
2022-05-18	$54.05	$54.24	$54.05	$54.10	$53.95	2,411,541
2022-05-17	$54.07	$54.19	$53.85	$54.18	$54.03	2,219,943
2022-05-16	$53.72	$54.16	$53.62	$53.92	$53.77	1,997,309
2022-05-13	$53.62	$53.97	$53.24	$53.66	$53.51	3,349,994
2022-05-12	$53.95	$54.00	$53.50	$53.57	$53.42	2,738,446
2022-05-11	$54.12	$54.35	$54.00	$54.00	$53.85	1,967,906
2022-05-10	$54.30	$54.35	$54.07	$54.25	$54.10	2,579,485
2022-05-09	$54.38	$54.38	$54.00	$54.06	$53.91	3,739,250
2022-05-06	$54.38	$54.48	$54.35	$54.40	$54.25	1,675,561
2022-05-05	$54.39	$54.44	$54.30	$54.42	$54.27	1,401,380
2022-05-04	$54.38	$54.48	$54.36	$54.39	$54.24	3,882,849
2022-05-03	$54.35	$54.48	$54.34	$54.40	$54.25	2,353,224
2022-05-02	$54.42	$54.45	$54.27	$54.37	$54.22	3,169,137
2022-04-29	$54.42	$54.51	$54.39	$54.41	$54.26	1,933,446
2022-04-28	$54.43	$54.49	$54.36	$54.49	$54.34	3,274,671
2022-04-27	$54.45	$54.47	$54.37	$54.40	$54.25	2,166,952
2022-04-26	$54.49	$54.54	$54.41	$54.43	$54.28	2,427,651
2022-04-25	$54.44	$54.60	$54.41	$54.50	$54.35	4,427,079
2022-04-22	$54.47	$54.49	$54.31	$54.35	$54.20	2,904,213
2022-04-21	$54.55	$54.57	$54.38	$54.44	$54.29	4,155,030
2022-04-20	$54.46	$54.65	$54.44	$54.49	$54.34	4,083,588
2022-04-19	$54.47	$54.48	$54.43	$54.45	$54.30	5,260,623
2022-04-18	$54.45	$54.48	$54.42	$54.44	$54.29	3,624,549
2022-04-14	$54.45	$54.53	$54.42	$54.44	$54.29	4,719,311
2022-04-13	$54.54	$54.58	$54.35	$54.43	$54.28	4,870,414
2022-04-12	$54.55	$54.60	$54.44	$54.48	$54.33	4,635,057
2022-04-11	$54.55	$54.66	$54.48	$54.50	$54.35	5,103,541
2022-04-08	$54.54	$54.70	$54.47	$54.60	$54.45	3,884,172
2022-04-07	$54.49	$54.64	$54.46	$54.50	$54.35	18,371,019
2022-04-06	$48.27	$49.53	$48.01	$48.99	$48.85	666,844
2022-04-05	$49.24	$49.74	$48.54	$48.65	$48.52	647,999
2022-04-04	$49.03	$49.54	$48.67	$49.23	$49.09	465,687
2022-04-01	$48.71	$49.16	$48.40	$49.08	$48.94	543,952
2022-03-31	$48.96	$49.29	$48.50	$48.68	$48.55	452,170
2022-03-30	$49.13	$49.25	$48.65	$49.05	$48.91	802,269
2022-03-29	$48.31	$49.30	$48.31	$49.26	$49.12	529,503
2022-03-28	$48.00	$48.41	$47.74	$48.21	$48.08	420,998
2022-03-25	$47.73	$49.54	$47.48	$48.31	$48.18	754,792
2022-03-24	$46.22	$47.21	$45.95	$47.09	$46.96	538,599
2022-03-23	$47.24	$47.24	$45.97	$46.20	$46.07	460,568
2022-03-22	$47.84	$47.94	$47.05	$47.29	$47.16	669,005
2022-03-21	$47.32	$48.17	$47.32	$47.78	$47.65	451,857
2022-03-18	$48.21	$48.60	$46.59	$47.49	$47.36	1,269,420
2022-03-17	$47.70	$48.35	$47.53	$48.31	$48.18	575,871
2022-03-16	$46.98	$47.92	$46.67	$47.84	$47.71	1,240,006
2022-03-15	$47.52	$47.72	$46.41	$46.87	$46.74	657,437
2022-03-14	$47.91	$48.47	$47.17	$47.37	$47.24	764,894
2022-03-11	$47.67	$48.00	$46.69	$47.84	$47.71	824,488
2022-03-10	$46.47	$47.68	$46.27	$47.57	$47.44	573,110
2022-03-09	$46.76	$46.97	$46.35	$46.78	$46.65	673,528
2022-03-08	$45.92	$46.72	$45.59	$46.17	$46.04	1,184,866
2022-03-07	$46.79	$46.79	$45.46	$45.57	$45.44	741,344
2022-03-04	$46.82	$47.14	$46.31	$46.95	$46.82	646,065
2022-03-03	$47.00	$47.43	$46.50	$47.19	$47.06	738,670
2022-03-02	$46.41	$47.04	$46.40	$46.74	$46.61	857,154
2022-03-01	$45.24	$46.36	$45.17	$46.13	$46.00	1,031,580
2022-02-28	$45.66	$45.79	$44.79	$45.34	$45.22	1,376,483
2022-02-25	$44.94	$46.19	$44.61	$45.94	$45.66	1,300,884
2022-02-24	$43.97	$44.89	$43.77	$44.84	$44.57	1,101,146
2022-02-23	$45.45	$45.55	$44.25	$44.86	$44.59	954,323
2022-02-22	$43.00	$45.53	$42.98	$45.37	$45.10	3,078,492
2022-02-18	$42.39	$42.85	$41.97	$42.24	$41.98	588,897
2022-02-17	$43.13	$43.13	$42.39	$42.42	$42.16	576,615
2022-02-16	$43.70	$43.74	$42.97	$43.29	$43.03	366,097
2022-02-15	$43.58	$44.08	$43.30	$43.85	$43.58	435,803
2022-02-14	$43.40	$43.90	$42.94	$43.23	$42.97	590,317
2022-02-11	$43.06	$43.81	$42.66	$43.16	$42.90	525,086
2022-02-10	$43.51	$43.83	$42.95	$43.29	$43.03	573,966
2022-02-09	$42.78	$43.97	$42.41	$43.92	$43.65	378,637
2022-02-08	$41.87	$42.66	$41.87	$42.64	$42.38	324,595
2022-02-07	$41.87	$42.85	$41.71	$42.00	$41.75	688,925
2022-02-04	$43.01	$43.20	$40.52	$41.57	$41.32	991,161
2022-02-03	$42.87	$43.16	$42.52	$42.72	$42.46	623,051
2022-02-02	$43.53	$43.89	$43.04	$43.22	$42.96	419,797
2022-02-01	$43.07	$43.63	$42.72	$43.59	$43.33	472,482
2022-01-31	$42.10	$43.01	$41.68	$42.97	$42.71	810,274
2022-01-28	$41.52	$42.26	$41.18	$42.24	$41.98	666,048
2022-01-27	$41.87	$42.41	$41.08	$41.60	$41.35	606,044
2022-01-26	$42.53	$42.89	$41.46	$41.83	$41.58	565,559
2022-01-25	$43.47	$43.47	$41.35	$42.14	$41.89	712,169
2022-01-24	$42.34	$43.33	$41.76	$43.27	$43.01	740,080
2022-01-21	$43.30	$43.61	$42.73	$42.73	$42.47	538,572
2022-01-20	$43.22	$44.05	$43.14	$43.47	$43.21	1,036,548
2022-01-19	$43.42	$43.82	$43.07	$43.17	$42.91	478,330
2022-01-18	$43.32	$43.72	$42.67	$43.44	$43.18	607,130
2022-01-14	$43.06	$43.81	$42.94	$43.58	$43.32	722,931
2022-01-13	$43.56	$43.84	$43.05	$43.17	$42.91	600,060
2022-01-12	$43.10	$43.60	$42.93	$43.26	$43.00	703,191
2022-01-11	$42.75	$43.09	$41.65	$43.07	$42.81	542,443
2022-01-10	$42.20	$42.81	$41.42	$42.75	$42.49	890,068
2022-01-07	$42.02	$42.54	$41.86	$42.40	$42.14	552,945
2022-01-06	$42.07	$42.64	$41.40	$42.06	$41.81	501,330
2022-01-05	$42.79	$43.32	$42.06	$42.08	$41.83	746,186
2022-01-04	$42.95	$43.22	$42.27	$42.84	$42.58	515,885
2022-01-03	$41.91	$42.89	$41.55	$42.77	$42.51	688,186
2021-12-31	$41.74	$42.50	$41.69	$41.74	$41.49	377,931
2021-12-30	$41.63	$42.28	$41.63	$41.79	$41.54	439,243
2021-12-29	$42.12	$42.12	$41.66	$41.75	$41.50	837,375
2021-12-28	$41.15	$42.18	$41.06	$42.04	$41.79	584,087
2021-12-27	$41.03	$41.16	$40.68	$41.15	$40.90	416,376
2021-12-23	$40.84	$41.26	$40.83	$41.06	$40.81	393,482
2021-12-22	$40.38	$40.76	$40.09	$40.73	$40.48	496,571
2021-12-21	$40.16	$40.92	$40.10	$40.48	$40.24	660,046
2021-12-20	$39.96	$40.29	$39.48	$40.07	$39.83	924,563
2021-12-17	$39.29	$40.64	$39.08	$40.54	$40.29	2,042,804
2021-12-16	$39.73	$40.46	$38.95	$39.22	$38.98	1,047,255
2021-12-15	$40.28	$40.57	$39.95	$40.55	$40.30	1,129,993
2021-12-14	$40.30	$40.76	$39.96	$40.34	$40.10	1,364,457
2021-12-13	$39.40	$40.47	$39.40	$40.32	$40.08	887,824
2021-12-10	$40.33	$40.45	$39.57	$39.61	$39.37	499,124
2021-12-09	$40.09	$40.21	$39.47	$40.01	$39.77	936,705
2021-12-08	$40.82	$41.05	$40.33	$40.39	$40.15	1,064,434
2021-12-07	$41.28	$41.66	$40.55	$40.67	$40.42	784,679
2021-12-06	$40.66	$41.54	$40.52	$41.00	$40.75	638,547
2021-12-03	$40.39	$40.67	$39.94	$40.23	$39.99	722,680
2021-12-02	$38.93	$40.39	$38.93	$40.21	$39.97	854,521
2021-12-01	$39.00	$39.90	$38.80	$38.80	$38.57	1,083,490
2021-11-30	$39.43	$39.72	$38.54	$38.64	$38.41	1,247,629
2021-11-29	$40.25	$40.52	$39.48	$39.49	$39.10	905,061
2021-11-26	$39.75	$40.10	$39.08	$39.76	$39.37	546,756
2021-11-24	$40.25	$40.54	$39.94	$40.27	$39.87	750,957
2021-11-23	$40.56	$40.73	$40.17	$40.41	$40.01	501,857
2021-11-22	$40.21	$40.86	$39.97	$40.58	$40.18	464,189
2021-11-19	$40.19	$40.33	$39.96	$40.17	$39.77	578,108
2021-11-18	$40.92	$40.92	$39.71	$40.14	$39.74	733,146
2021-11-17	$41.24	$41.62	$40.49	$40.91	$40.51	588,638
2021-11-16	$41.94	$42.00	$41.34	$41.37	$40.96	773,900
2021-11-15	$42.52	$42.66	$41.89	$42.00	$41.58	763,073
2021-11-12	$42.43	$42.77	$41.95	$42.24	$41.82	554,478
2021-11-11	$42.50	$42.63	$41.85	$42.39	$41.97	560,602
2021-11-10	$43.21	$43.69	$42.21	$42.48	$42.06	588,735
2021-11-09	$43.00	$43.30	$42.82	$43.25	$42.82	694,405
2021-11-08	$44.01	$44.19	$42.66	$42.97	$42.55	1,237,610
2021-11-05	$43.63	$44.55	$43.59	$43.93	$43.50	1,575,945
2021-11-04	$43.94	$44.40	$42.90	$43.03	$42.60	4,380,760
2021-11-03	$44.99	$44.99	$41.63	$43.98	$43.55	2,449,295
2021-11-02	$44.79	$44.89	$43.27	$43.52	$43.09	1,837,623
2021-11-01	$43.57	$44.85	$43.57	$44.81	$44.37	694,716
2021-10-29	$41.75	$43.58	$41.72	$43.52	$43.09	777,013
2021-10-28	$42.05	$42.63	$41.78	$42.09	$41.67	887,637
2021-10-27	$43.45	$43.45	$41.88	$41.90	$41.49	666,838
2021-10-26	$44.64	$44.64	$43.42	$43.53	$43.10	540,032
2021-10-25	$44.20	$44.54	$44.07	$44.42	$43.98	584,455
2021-10-22	$44.42	$44.56	$43.86	$44.20	$43.76	443,710
2021-10-21	$43.94	$44.35	$43.92	$44.33	$43.89	436,980
2021-10-20	$43.95	$44.49	$43.93	$44.23	$43.79	610,949
2021-10-19	$43.17	$44.05	$43.05	$43.99	$43.56	786,224
2021-10-18	$44.60	$44.60	$43.05	$43.06	$42.63	937,355
2021-10-15	$45.22	$45.33	$44.76	$44.80	$44.36	727,466
2021-10-14	$44.64	$45.20	$44.62	$45.04	$44.59	560,595
2021-10-13	$43.71	$44.29	$43.52	$44.24	$43.80	678,425
2021-10-12	$43.32	$43.84	$43.32	$43.76	$43.33	423,679
2021-10-11	$43.61	$44.04	$43.40	$43.41	$42.98	313,138
2021-10-08	$43.95	$44.21	$43.57	$43.66	$43.23	401,802
2021-10-07	$43.61	$44.19	$43.61	$43.71	$43.28	661,127
2021-10-06	$42.91	$43.31	$42.61	$43.31	$42.88	769,458
2021-10-05	$43.14	$43.49	$42.83	$43.11	$42.68	997,999
2021-10-04	$43.41	$43.87	$43.04	$43.21	$42.78	651,281
2021-10-01	$42.76	$43.77	$42.00	$43.32	$42.89	770,653
2021-09-30	$42.99	$43.64	$42.29	$42.55	$42.13	857,804
2021-09-29	$42.95	$43.19	$42.57	$42.70	$42.28	1,018,245
2021-09-28	$43.49	$43.82	$42.93	$42.96	$42.54	941,223
2021-09-27	$43.69	$44.14	$43.56	$43.61	$43.18	716,029
2021-09-24	$43.32	$43.94	$43.05	$43.76	$43.33	642,786
2021-09-23	$42.84	$43.99	$42.70	$43.39	$42.96	929,590
2021-09-22	$41.93	$42.82	$41.93	$42.53	$42.11	1,218,455
2021-09-21	$42.20	$42.60	$41.78	$41.82	$41.41	1,253,189
2021-09-20	$41.96	$42.16	$41.44	$42.05	$41.63	1,076,546
2021-09-17	$42.56	$42.74	$42.34	$42.35	$41.93	1,938,339
2021-09-16	$42.53	$42.73	$42.32	$42.59	$42.17	732,098
2021-09-15	$42.03	$42.64	$41.96	$42.50	$42.08	754,239
2021-09-14	$43.03	$43.03	$42.12	$42.29	$41.87	869,136
2021-09-13	$42.58	$43.02	$42.50	$42.90	$42.48	769,775
2021-09-10	$42.28	$42.56	$42.06	$42.43	$42.01	872,211
2021-09-09	$41.82	$42.45	$41.17	$42.14	$41.72	855,511
2021-09-08	$41.44	$42.17	$41.31	$41.89	$41.48	1,575,834
2021-09-07	$41.14	$41.80	$40.89	$41.38	$40.97	1,507,749
2021-09-03	$41.04	$41.27	$40.80	$41.14	$40.73	706,862
2021-09-02	$41.64	$41.73	$41.00	$41.08	$40.67	1,036,495
2021-09-01	$41.69	$41.82	$41.13	$41.53	$41.12	799,477
2021-08-31	$41.26	$41.92	$41.17	$41.60	$41.19	1,545,379
2021-08-30	$42.00	$42.35	$41.49	$41.66	$41.10	823,238
2021-08-27	$40.84	$42.12	$40.72	$41.83	$41.27	1,582,647
2021-08-26	$41.63	$41.63	$40.95	$40.97	$40.42	719,901
2021-08-25	$40.93	$41.58	$40.48	$41.48	$40.92	922,190
2021-08-24	$40.45	$41.13	$40.45	$40.88	$40.33	648,584
2021-08-23	$40.00	$40.48	$39.78	$40.35	$39.81	676,364
2021-08-20	$40.55	$40.95	$40.03	$40.14	$39.60	884,406
2021-08-19	$41.39	$41.66	$40.12	$40.48	$39.94	1,173,212
2021-08-18	$40.96	$42.65	$40.01	$41.63	$41.07	3,188,837
2021-08-17	$45.82	$45.97	$45.19	$45.49	$44.88	1,637,314
2021-08-16	$45.98	$46.36	$45.55	$45.91	$45.29	1,371,753
2021-08-13	$46.48	$46.81	$46.10	$46.14	$45.52	345,303
2021-08-12	$46.60	$46.95	$46.24	$46.46	$45.84	397,375
2021-08-11	$46.41	$46.82	$46.10	$46.72	$46.09	531,202
2021-08-10	$46.20	$46.31	$45.83	$46.09	$45.47	342,926
2021-08-09	$46.65	$46.80	$46.21	$46.29	$45.67	392,193
2021-08-06	$46.44	$46.94	$46.37	$46.69	$46.06	525,305
2021-08-05	$46.56	$46.90	$46.23	$46.34	$45.72	498,052
2021-08-04	$47.33	$47.43	$46.53	$46.56	$45.93	407,063
2021-08-03	$47.27	$47.45	$46.82	$47.45	$46.81	481,166
2021-08-02	$48.17	$48.59	$47.45	$47.49	$46.85	466,234
2021-07-30	$48.09	$48.53	$47.78	$47.99	$47.34	508,362
2021-07-29	$48.29	$48.82	$48.19	$48.22	$47.57	1,220,845
2021-07-28	$48.04	$48.49	$47.82	$48.15	$47.50	314,293
2021-07-27	$48.19	$48.29	$47.75	$48.09	$47.44	348,314
2021-07-26	$48.10	$48.62	$47.77	$48.36	$47.71	412,177
2021-07-23	$48.51	$48.54	$48.20	$48.26	$47.61	385,507
2021-07-22	$48.50	$48.50	$47.82	$48.22	$47.57	446,658
2021-07-21	$48.49	$48.91	$48.04	$48.61	$47.96	362,166
2021-07-20	$47.25	$48.70	$47.25	$48.38	$47.73	668,323
2021-07-19	$47.64	$47.83	$46.96	$47.31	$46.67	603,354
2021-07-16	$48.88	$49.33	$48.25	$48.33	$47.68	430,528
2021-07-15	$49.52	$49.63	$48.88	$48.97	$48.31	484,936
2021-07-14	$49.38	$49.74	$49.30	$49.35	$48.69	426,352
2021-07-13	$49.39	$49.69	$48.83	$49.06	$48.40	518,614
2021-07-12	$49.73	$49.89	$49.24	$49.57	$48.90	767,719
2021-07-09	$49.72	$50.24	$49.72	$49.94	$49.27	347,749
2021-07-08	$49.29	$50.17	$49.04	$49.54	$48.87	664,874
2021-07-07	$49.23	$50.08	$48.99	$49.96	$49.29	677,421
2021-07-06	$49.83	$49.84	$48.78	$49.23	$48.57	654,824
2021-07-02	$50.09	$50.31	$49.79	$49.92	$49.25	523,408
2021-07-01	$49.75	$50.62	$49.75	$50.09	$49.42	1,275,169
2021-06-30	$49.83	$50.05	$49.39	$49.69	$49.02	2,313,772
2021-06-29	$49.98	$50.33	$49.74	$49.98	$49.31	744,114
2021-06-28	$50.57	$50.84	$49.73	$50.01	$49.34	687,828
2021-06-25	$50.35	$50.96	$50.21	$50.54	$49.86	1,100,987
2021-06-24	$50.50	$50.63	$50.05	$50.30	$49.62	651,507
2021-06-23	$50.61	$50.91	$50.38	$50.41	$49.73	374,322
2021-06-22	$50.76	$51.03	$50.34	$50.70	$50.02	327,721
2021-06-21	$50.36	$51.20	$50.09	$50.99	$50.30	520,594
2021-06-18	$51.06	$51.57	$50.22	$50.26	$49.58	874,016
2021-06-17	$51.47	$52.02	$51.33	$51.69	$50.84	858,311
2021-06-16	$52.03	$52.27	$50.96	$51.56	$50.72	562,572
2021-06-15	$52.93	$53.18	$52.10	$52.20	$51.34	487,762
2021-06-14	$53.54	$53.87	$52.92	$53.01	$52.14	508,329
2021-06-11	$53.96	$53.99	$53.11	$53.41	$52.54	698,207
2021-06-10	$53.39	$53.87	$53.09	$53.77	$52.89	419,804
2021-06-09	$53.15	$53.45	$52.90	$53.31	$52.44	324,220
2021-06-08	$52.09	$53.25	$51.83	$53.01	$52.14	455,887
2021-06-07	$53.22	$53.35	$51.87	$51.96	$51.11	603,910
2021-06-04	$52.54	$53.26	$52.49	$53.03	$52.16	409,609
2021-06-03	$52.23	$52.64	$51.44	$52.57	$51.71	633,850
2021-06-02	$52.64	$52.64	$51.63	$51.93	$51.08	681,270
2021-06-01	$52.64	$52.97	$52.16	$52.54	$51.68	360,353
2021-05-28	$52.49	$52.72	$51.78	$52.34	$51.48	533,079
2021-05-27	$52.59	$52.99	$52.14	$52.21	$51.35	726,139
2021-05-26	$52.29	$52.79	$52.02	$52.33	$51.47	331,169
2021-05-25	$53.38	$53.38	$52.29	$52.41	$51.55	291,440
2021-05-24	$52.63	$53.24	$52.51	$53.05	$52.18	320,798
2021-05-21	$52.81	$52.90	$52.25	$52.34	$51.48	503,300
2021-05-20	$52.18	$52.96	$51.99	$52.59	$51.73	377,666
2021-05-19	$52.21	$53.34	$51.72	$52.11	$51.26	420,405
2021-05-18	$53.05	$53.98	$52.73	$52.85	$51.98	606,549
2021-05-17	$52.76	$53.28	$52.76	$52.90	$52.03	345,323
2021-05-14	$52.46	$53.00	$52.37	$52.87	$52.00	350,445
2021-05-13	$51.55	$52.45	$51.32	$52.18	$51.33	482,937
2021-05-12	$52.16	$53.46	$51.46	$51.53	$50.69	691,309
2021-05-11	$52.62	$53.60	$52.50	$52.63	$51.77	429,001
2021-05-10	$53.30	$53.86	$53.14	$53.18	$52.31	489,802
2021-05-07	$53.77	$54.95	$51.38	$53.43	$52.55	913,882
2021-05-06	$54.17	$54.55	$53.70	$54.53	$53.64	499,738
2021-05-05	$54.78	$54.78	$53.28	$54.01	$53.13	534,861
2021-05-04	$54.43	$54.72	$54.02	$54.66	$53.76	368,264
2021-05-03	$53.99	$54.85	$53.85	$54.58	$53.69	782,920
2021-04-30	$54.26	$54.85	$53.17	$53.59	$52.71	687,892
2021-04-29	$54.87	$55.10	$54.39	$54.61	$53.72	392,551
2021-04-28	$54.91	$55.15	$54.58	$54.78	$53.88	309,912
2021-04-27	$54.66	$54.96	$54.23	$54.64	$53.74	309,451
2021-04-26	$54.68	$54.76	$53.91	$54.48	$53.59	416,404
2021-04-23	$54.18	$54.52	$53.82	$54.30	$53.41	500,870
2021-04-22	$54.40	$54.94	$54.00	$54.22	$53.33	407,384
2021-04-21	$54.94	$55.00	$54.25	$54.48	$53.59	484,981
2021-04-20	$54.25	$55.09	$51.54	$54.79	$53.89	1,279,376
2021-04-19	$54.29	$54.53	$53.78	$54.52	$53.63	1,301,285
2021-04-16	$54.71	$54.71	$54.06	$54.44	$53.55	475,766
2021-04-15	$54.64	$54.87	$53.28	$54.26	$53.37	328,601
2021-04-14	$54.07	$54.77	$53.77	$54.12	$53.23	407,130
2021-04-13	$53.97	$54.14	$53.40	$54.02	$53.14	349,303
2021-04-12	$54.27	$54.62	$53.46	$53.99	$53.11	394,813
2021-04-09	$54.12	$54.40	$53.80	$54.05	$53.16	446,383
2021-04-08	$53.96	$54.24	$53.67	$54.23	$53.34	433,592
2021-04-07	$54.07	$54.40	$53.65	$53.96	$53.08	339,576
2021-04-06	$54.47	$54.57	$53.62	$53.98	$53.10	906,408
2021-04-05	$54.49	$54.77	$54.07	$54.45	$53.56	563,996
2021-04-01	$54.08	$54.51	$51.38	$54.16	$53.27	503,008
2021-03-31	$53.57	$54.74	$53.29	$54.06	$53.17	706,854
2021-03-30	$53.39	$54.12	$52.44	$53.71	$52.83	518,815
2021-03-29	$53.72	$54.61	$53.00	$53.25	$52.38	522,312
2021-03-26	$52.88	$54.03	$52.02	$53.98	$53.10	395,288
2021-03-25	$52.00	$53.42	$51.46	$52.65	$51.79	446,320
2021-03-24	$53.36	$53.93	$52.19	$52.36	$51.50	577,030
2021-03-23	$53.62	$53.62	$52.66	$53.05	$52.18	894,252
2021-03-22	$53.80	$54.20	$52.50	$52.79	$51.93	468,707
2021-03-19	$53.01	$54.53	$52.80	$53.88	$53.00	1,117,392
2021-03-18	$53.43	$53.59	$52.49	$52.90	$52.03	415,922
2021-03-17	$53.47	$53.97	$52.49	$53.78	$52.90	529,924
2021-03-16	$53.71	$53.81	$52.84	$53.46	$52.58	771,842
2021-03-15	$53.03	$53.67	$52.54	$53.57	$52.69	434,631
2021-03-12	$52.34	$52.82	$52.07	$52.72	$51.86	455,290
2021-03-11	$51.73	$52.69	$50.64	$52.17	$51.32	636,104
2021-03-10	$51.86	$52.01	$50.96	$51.32	$50.48	648,853
2021-03-09	$53.16	$53.95	$51.72	$51.84	$50.99	643,527
2021-03-08	$51.83	$52.95	$51.53	$52.29	$51.43	774,475
2021-03-05	$50.13	$51.75	$49.61	$51.71	$50.86	661,569
2021-03-04	$50.75	$51.17	$48.76	$49.51	$48.56	606,868
2021-03-03	$51.39	$51.65	$50.64	$50.67	$49.70	672,386
2021-03-02	$51.45	$51.95	$51.02	$51.31	$50.32	640,554
2021-03-01	$51.07	$51.90	$50.84	$51.64	$50.65	804,891
2021-02-26	$50.76	$51.38	$49.63	$50.14	$49.18	1,280,394
2021-02-25	$52.41	$52.41	$51.01	$51.02	$50.04	786,523
2021-02-24	$51.96	$52.63	$50.99	$52.36	$51.35	593,531
2021-02-23	$51.82	$52.30	$50.43	$51.87	$50.87	871,013
2021-02-22	$50.52	$51.97	$50.04	$51.93	$50.93	675,139
2021-02-19	$50.00	$50.85	$49.71	$50.81	$49.83	665,534
2021-02-18	$50.78	$51.21	$49.58	$49.62	$48.67	989,227
2021-02-17	$50.88	$51.39	$50.41	$51.08	$50.10	810,361
2021-02-16	$51.65	$51.72	$50.21	$50.95	$49.97	585,396
2021-02-12	$50.64	$52.18	$50.41	$51.72	$50.73	471,190
2021-02-11	$51.90	$52.39	$50.38	$50.98	$50.00	1,185,751
2021-02-10	$50.32	$52.11	$50.31	$51.59	$50.60	845,290
2021-02-09	$51.43	$51.90	$49.10	$50.17	$49.21	2,481,246
2021-02-08	$54.59	$55.51	$54.39	$55.15	$54.09	690,120
2021-02-05	$53.56	$54.16	$53.03	$54.10	$53.06	422,203
2021-02-04	$52.59	$53.35	$52.06	$53.25	$52.23	324,032
2021-02-03	$51.98	$52.51	$51.66	$52.21	$51.21	400,760
2021-02-02	$51.50	$52.62	$51.18	$52.12	$51.12	477,971
2021-02-01	$50.35	$51.94	$50.05	$51.67	$50.68	606,100
2021-01-29	$50.46	$50.95	$49.82	$49.90	$48.94	740,835
2021-01-28	$50.22	$51.08	$49.61	$50.51	$49.54	709,603
2021-01-27	$50.48	$51.06	$49.64	$50.18	$49.22	805,472
2021-01-26	$50.41	$50.96	$49.88	$50.89	$49.91	482,774
2021-01-25	$49.82	$50.32	$49.29	$50.23	$49.26	477,854
2021-01-22	$50.12	$50.48	$49.50	$50.00	$49.04	282,549
2021-01-21	$50.43	$50.82	$50.15	$50.53	$49.56	314,061
2021-01-20	$50.12	$50.99	$49.96	$50.46	$49.49	779,667
2021-01-19	$52.09	$52.09	$50.19	$50.34	$49.37	828,192
2021-01-15	$51.67	$52.18	$51.13	$51.70	$50.71	467,021
2021-01-14	$51.87	$52.08	$51.50	$51.93	$50.93	563,970
2021-01-13	$52.88	$53.00	$51.24	$51.43	$50.44	608,039
2021-01-12	$52.52	$52.97	$52.19	$52.78	$51.77	349,261
2021-01-11	$52.33	$53.28	$52.05	$52.50	$51.49	687,028
2021-01-08	$53.26	$53.90	$52.51	$52.81	$51.79	437,552
2021-01-07	$52.44	$53.20	$52.06	$52.99	$51.97	669,274
2021-01-06	$51.40	$52.91	$49.72	$52.42	$51.41	660,632
2021-01-05	$50.63	$51.31	$50.41	$51.20	$50.22	509,681
2021-01-04	$51.92	$52.02	$49.78	$50.59	$49.62	660,855
2020-12-31	$51.61	$52.16	$51.33	$51.83	$50.83	408,725
2020-12-30	$51.35	$52.00	$50.99	$51.54	$50.55	288,570
2020-12-29	$51.81	$52.01	$50.97	$51.17	$50.19	314,618
2020-12-28	$51.62	$51.90	$51.14	$51.52	$50.53	342,064
2020-12-24	$51.27	$51.38	$50.53	$51.28	$50.29	136,374
2020-12-23	$51.11	$51.18	$50.60	$50.89	$49.91	622,585
2020-12-22	$50.71	$51.09	$50.30	$50.76	$49.78	776,030
2020-12-21	$50.40	$50.76	$49.63	$50.72	$49.74	929,019
2020-12-18	$51.86	$52.12	$50.72	$50.97	$49.99	1,479,614
2020-12-17	$51.40	$52.18	$50.02	$52.00	$51.00	1,014,355
2020-12-16	$51.42	$51.70	$50.33	$51.12	$50.14	1,012,724
2020-12-15	$50.81	$51.28	$50.40	$51.21	$50.23	625,970
2020-12-14	$50.84	$51.06	$49.69	$50.25	$49.28	874,490
2020-12-11	$50.35	$51.16	$50.32	$50.68	$49.71	909,159
2020-12-10	$50.23	$50.71	$49.92	$50.58	$49.61	778,188
2020-12-09	$50.59	$50.95	$50.04	$50.54	$49.57	849,632
2020-12-08	$49.20	$50.35	$49.00	$50.25	$49.28	1,485,156
2020-12-07	$50.07	$50.29	$48.83	$49.16	$48.21	1,006,990
2020-12-04	$49.74	$50.67	$49.25	$50.17	$49.21	1,251,275
2020-12-03	$48.38	$49.56	$47.87	$49.32	$48.37	949,958
2020-12-02	$48.62	$48.77	$47.89	$48.36	$47.43	700,409
2020-12-01	$48.50	$49.14	$47.62	$48.77	$47.83	1,237,467
2020-11-30	$46.13	$49.51	$46.13	$47.90	$46.98	10,856,632
2020-11-27	$47.05	$47.49	$46.12	$46.74	$45.70	1,075,136
2020-11-25	$48.45	$48.56	$47.02	$47.27	$46.22	1,108,639
2020-11-24	$48.85	$49.61	$48.44	$48.65	$47.57	1,219,197
2020-11-23	$47.37	$48.64	$47.36	$48.26	$47.18	812,078
2020-11-20	$47.51	$47.64	$46.68	$47.23	$46.18	860,423
2020-11-19	$47.86	$48.30	$47.13	$47.78	$46.72	762,637
2020-11-18	$48.66	$49.15	$47.43	$48.19	$47.12	492,415
2020-11-17	$47.58	$48.56	$46.78	$48.49	$47.41	645,510
2020-11-16	$48.85	$49.00	$47.35	$48.36	$47.28	741,671
2020-11-13	$46.67	$48.07	$46.41	$47.99	$46.92	595,974
2020-11-12	$47.35	$47.87	$45.73	$46.19	$45.16	836,942
2020-11-11	$49.26	$49.63	$47.04	$47.37	$46.31	1,089,497
2020-11-10	$49.62	$50.25	$48.50	$49.37	$48.27	653,400
2020-11-09	$48.99	$51.71	$48.55	$49.06	$47.97	1,725,864
2020-11-06	$46.85	$46.85	$46.08	$46.53	$45.49	854,742
2020-11-05	$46.35	$47.22	$45.38	$46.83	$45.79	624,821
2020-11-04	$46.33	$47.62	$45.68	$46.08	$45.05	908,685
2020-11-03	$46.00	$46.93	$45.20	$46.43	$45.40	1,242,814
2020-11-02	$43.61	$44.08	$42.86	$44.03	$43.05	888,778
2020-10-30	$42.41	$43.19	$42.23	$43.10	$42.14	808,712
2020-10-29	$42.08	$42.94	$41.21	$42.72	$41.77	745,816
2020-10-28	$43.50	$43.78	$42.28	$42.35	$41.41	834,436
2020-10-27	$45.08	$45.31	$43.63	$43.72	$42.75	788,495
2020-10-26	$46.12	$46.16	$44.66	$45.21	$44.20	450,383
2020-10-23	$46.80	$46.80	$45.92	$46.41	$45.38	579,869
2020-10-22	$45.34	$46.45	$44.63	$46.31	$45.28	793,674
2020-10-21	$45.42	$45.74	$44.91	$45.25	$44.24	986,557
2020-10-20	$45.17	$45.83	$44.98	$45.56	$44.54	520,280
2020-10-19	$45.39	$45.88	$44.67	$44.79	$43.79	696,342
2020-10-16	$45.43	$45.66	$44.82	$45.29	$44.28	708,504
2020-10-15	$43.83	$45.11	$43.40	$44.95	$43.95	830,770
2020-10-14	$43.23	$43.93	$43.13	$43.93	$42.95	681,573
2020-10-13	$43.40	$44.23	$43.37	$43.44	$42.47	527,206
2020-10-12	$43.93	$44.18	$43.43	$43.59	$42.62	639,843
2020-10-09	$43.40	$43.89	$43.09	$43.67	$42.70	522,954
2020-10-08	$43.83	$43.86	$42.54	$43.02	$42.06	666,092
2020-10-07	$44.76	$45.02	$43.52	$43.54	$42.57	487,509
2020-10-06	$44.37	$45.51	$44.20	$44.63	$43.64	654,490
2020-10-05	$44.44	$44.71	$42.22	$44.28	$43.29	836,604
2020-10-02	$43.31	$44.32	$43.17	$44.05	$43.07	444,340
2020-10-01	$43.64	$44.30	$43.07	$44.03	$43.05	634,934
2020-09-30	$43.58	$44.21	$43.40	$43.59	$42.62	860,187
2020-09-29	$43.72	$43.84	$43.43	$43.59	$42.62	598,285
2020-09-28	$44.21	$44.61	$43.58	$43.78	$42.80	893,635
2020-09-25	$42.19	$43.90	$42.19	$43.61	$42.64	975,636
2020-09-24	$42.19	$42.53	$41.70	$42.50	$41.55	1,036,656
2020-09-23	$43.46	$43.64	$42.39	$42.41	$41.46	818,124
2020-09-22	$43.16	$43.45	$42.86	$43.41	$42.44	756,199
2020-09-21	$42.87	$43.26	$42.26	$42.76	$41.81	1,013,343
2020-09-18	$43.60	$43.97	$42.84	$43.63	$42.66	2,582,222
2020-09-17	$43.46	$43.52	$42.80	$43.45	$42.48	692,736
2020-09-16	$45.62	$45.78	$43.70	$44.00	$43.02	967,179
2020-09-15	$44.59	$45.60	$43.74	$45.29	$44.28	477,044
2020-09-14	$43.97	$44.61	$43.54	$44.44	$43.45	473,137
2020-09-11	$44.06	$44.34	$43.22	$43.83	$42.85	717,270
2020-09-10	$44.94	$45.38	$43.71	$43.83	$42.85	735,851
2020-09-09	$44.85	$45.31	$43.98	$44.85	$43.85	680,677
2020-09-08	$44.85	$45.33	$44.01	$44.60	$43.61	791,481
2020-09-04	$46.44	$46.63	$44.67	$45.41	$44.40	554,795
2020-09-03	$47.42	$47.61	$45.53	$46.08	$45.05	617,414
2020-09-02	$46.45	$47.62	$46.15	$47.47	$46.41	556,289
2020-09-01	$46.26	$46.72	$46.03	$46.48	$45.44	517,065
2020-08-31	$47.65	$47.69	$46.55	$46.62	$45.58	839,611
2020-08-28	$46.82	$47.81	$46.62	$47.68	$46.47	444,769
2020-08-27	$46.99	$47.04	$46.30	$46.64	$45.45	426,514
2020-08-26	$46.64	$46.97	$46.40	$46.63	$45.44	469,804
2020-08-25	$46.67	$46.85	$46.06	$46.41	$45.23	372,012
2020-08-24	$46.30	$46.89	$46.01	$46.68	$45.49	360,843
2020-08-21	$46.17	$46.69	$45.53	$46.13	$44.96	418,450
2020-08-20	$46.01	$46.38	$45.75	$46.22	$45.04	516,269
2020-08-19	$46.17	$46.63	$46.07	$46.29	$45.11	528,110
2020-08-18	$45.61	$46.25	$45.53	$45.89	$44.72	509,830
2020-08-17	$45.70	$46.04	$45.10	$45.59	$44.43	1,108,725
2020-08-14	$46.16	$46.48	$45.44	$45.50	$44.34	639,741
2020-08-13	$46.14	$47.06	$45.90	$46.34	$45.16	569,877
2020-08-12	$46.36	$46.53	$45.78	$46.08	$44.91	563,201
2020-08-11	$47.07	$47.51	$46.06	$46.18	$45.01	503,800
2020-08-10	$47.04	$47.15	$46.08	$46.98	$45.79	480,457
2020-08-07	$46.89	$47.15	$46.38	$46.89	$45.70	643,187
2020-08-06	$46.56	$47.13	$46.38	$47.03	$45.83	481,407
2020-08-05	$47.93	$47.95	$45.54	$46.61	$45.43	854,453
2020-08-04	$46.26	$47.15	$46.21	$46.93	$45.74	669,172
2020-08-03	$45.73	$46.24	$45.33	$46.19	$45.02	409,570
2020-07-31	$44.63	$45.47	$44.50	$45.46	$44.30	491,212
2020-07-30	$44.60	$45.06	$44.01	$44.95	$43.81	350,527
2020-07-29	$44.33	$45.46	$44.32	$45.34	$44.19	320,323
2020-07-28	$44.86	$44.86	$43.94	$43.96	$42.84	385,937
2020-07-27	$43.87	$44.92	$43.45	$44.90	$43.76	401,272
2020-07-24	$44.54	$44.54	$43.73	$43.95	$42.83	435,150
2020-07-23	$44.00	$45.16	$43.43	$44.58	$43.44	516,517
2020-07-22	$43.45	$44.30	$43.45	$44.05	$42.93	505,002
2020-07-21	$43.32	$44.13	$43.25	$43.41	$42.31	483,612
2020-07-20	$42.85	$43.30	$42.72	$43.18	$42.08	394,644
2020-07-17	$42.93	$43.24	$42.39	$43.07	$41.98	472,320
2020-07-16	$42.69	$43.28	$42.48	$42.93	$41.84	558,429
2020-07-15	$41.84	$43.27	$41.70	$42.95	$41.86	743,267
2020-07-14	$40.27	$41.00	$39.38	$41.00	$39.96	715,606
2020-07-13	$40.75	$41.39	$40.23	$40.43	$39.40	512,126
2020-07-10	$40.32	$40.57	$39.62	$40.45	$39.42	535,423
2020-07-09	$40.52	$41.10	$39.34	$40.33	$39.30	549,390
2020-07-08	$40.38	$40.86	$39.95	$40.56	$39.53	438,256
2020-07-07	$41.50	$41.84	$40.41	$40.45	$39.42	556,560
2020-07-06	$42.60	$42.95	$41.88	$42.04	$40.97	472,904
2020-07-02	$41.86	$42.24	$41.47	$41.76	$40.70	616,458
2020-07-01	$41.28	$41.94	$41.00	$41.11	$40.06	497,585
2020-06-30	$40.79	$41.56	$40.66	$41.42	$40.37	761,814
2020-06-29	$40.59	$41.03	$39.90	$41.03	$39.99	586,848
2020-06-26	$39.48	$40.44	$39.20	$40.20	$39.18	2,839,187
2020-06-25	$39.55	$39.88	$38.44	$39.57	$38.56	1,043,644
2020-06-24	$40.72	$40.84	$39.64	$39.89	$38.88	1,330,396
2020-06-23	$41.54	$41.60	$41.02	$41.05	$40.01	680,696
2020-06-22	$41.11	$41.33	$40.47	$41.15	$40.10	552,058
2020-06-19	$41.00	$41.98	$40.29	$41.27	$40.22	1,573,509
2020-06-18	$40.62	$41.37	$40.05	$41.22	$40.17	738,019
2020-06-17	$41.96	$41.96	$40.95	$41.07	$40.03	453,827
2020-06-16	$42.40	$43.43	$41.33	$41.80	$40.74	848,012
2020-06-15	$40.48	$41.50	$40.08	$41.15	$40.10	959,788
2020-06-12	$42.59	$43.39	$40.89	$41.47	$40.42	977,037
2020-06-11	$43.40	$43.89	$41.22	$41.24	$40.19	680,485
2020-06-10	$46.29	$46.88	$44.07	$44.42	$43.29	748,363
2020-06-09	$46.51	$47.09	$45.61	$46.37	$45.19	872,569
2020-06-08	$45.89	$47.32	$44.77	$47.18	$45.98	865,982
2020-06-05	$42.56	$44.31	$42.36	$43.70	$42.59	737,539
2020-06-04	$41.41	$41.83	$41.08	$41.54	$40.48	727,269
2020-06-03	$41.13	$42.21	$41.03	$41.84	$40.63	990,515
2020-06-02	$40.75	$41.15	$40.32	$40.71	$39.53	635,550
2020-06-01	$39.38	$40.79	$38.85	$40.61	$39.44	634,759
2020-05-29	$39.25	$39.55	$38.22	$39.31	$38.17	978,557
2020-05-28	$40.93	$40.94	$39.51	$39.64	$38.49	524,635
2020-05-27	$41.20	$41.85	$40.46	$40.71	$39.53	1,035,916
2020-05-26	$40.35	$40.93	$39.80	$40.55	$39.38	1,039,044
2020-05-22	$38.53	$39.32	$38.37	$38.99	$37.86	563,495
2020-05-21	$38.13	$38.56	$37.64	$38.49	$37.38	1,754,078
2020-05-20	$38.57	$39.23	$37.67	$38.08	$36.98	854,336
2020-05-19	$38.57	$39.10	$37.98	$38.28	$37.17	663,743
2020-05-18	$37.25	$38.88	$37.25	$38.51	$37.40	958,959
2020-05-15	$36.41	$37.18	$35.67	$36.33	$35.28	1,696,410
2020-05-14	$36.40	$36.91	$35.47	$36.67	$35.61	770,388
2020-05-13	$39.20	$39.20	$36.88	$37.23	$36.15	922,848
2020-05-12	$40.77	$40.82	$39.42	$39.42	$38.28	808,810
2020-05-11	$40.27	$40.86	$40.05	$40.73	$39.55	1,146,229
2020-05-08	$40.40	$41.13	$39.97	$40.78	$39.60	457,860
2020-05-07	$39.51	$40.23	$39.23	$39.71	$38.56	804,885
2020-05-06	$39.17	$40.72	$38.88	$39.01	$37.88	800,653
2020-05-05	$39.28	$40.06	$38.94	$39.29	$38.15	972,607
2020-05-04	$37.17	$38.59	$36.63	$38.55	$37.43	695,058
2020-05-01	$38.29	$39.27	$37.10	$37.70	$36.61	582,028
2020-04-30	$38.71	$39.34	$38.11	$39.28	$38.14	2,308,804
2020-04-29	$37.50	$39.18	$37.26	$39.03	$37.90	650,736
2020-04-28	$37.26	$37.61	$36.15	$36.54	$35.48	526,384
2020-04-27	$35.14	$36.74	$35.01	$36.48	$35.42	847,613
2020-04-24	$35.01	$35.37	$34.37	$34.71	$33.71	748,586
2020-04-23	$34.96	$35.61	$34.57	$34.70	$33.69	1,012,388
2020-04-22	$34.76	$34.96	$34.25	$34.49	$33.49	812,447
2020-04-21	$34.33	$34.95	$33.42	$34.05	$33.06	950,081
2020-04-20	$34.63	$36.15	$34.33	$35.16	$34.14	761,865
2020-04-17	$34.99	$36.07	$34.97	$35.20	$34.18	980,896
2020-04-16	$34.37	$34.60	$33.62	$34.18	$33.19	717,734
2020-04-15	$34.54	$35.05	$33.98	$34.20	$33.21	927,790
2020-04-14	$35.29	$36.11	$34.89	$35.77	$34.74	445,348
2020-04-13	$35.89	$35.89	$34.08	$34.60	$33.60	463,329
2020-04-09	$36.03	$36.94	$35.12	$35.98	$34.94	1,004,759
2020-04-08	$34.10	$35.55	$33.72	$35.39	$34.37	1,079,914
2020-04-07	$34.35	$35.71	$33.44	$33.70	$32.73	1,396,915
2020-04-06	$30.77	$33.22	$30.41	$33.06	$32.10	967,249
2020-04-03	$29.96	$30.67	$29.53	$30.03	$29.16	1,300,853
2020-04-02	$29.97	$30.73	$29.33	$30.06	$29.19	1,673,726
2020-04-01	$31.58	$32.06	$30.00	$30.28	$29.40	1,252,854
2020-03-31	$34.15	$34.87	$32.34	$32.85	$31.90	1,106,580
2020-03-30	$32.68	$34.34	$32.19	$34.15	$33.16	846,008
2020-03-27	$34.51	$34.92	$31.93	$32.94	$31.99	1,346,177
2020-03-26	$34.22	$35.99	$32.51	$35.50	$34.47	969,814
2020-03-25	$33.52	$35.33	$31.82	$34.16	$33.17	1,078,676
2020-03-24	$32.29	$33.68	$31.53	$33.55	$32.58	1,044,908
2020-03-23	$30.78	$31.25	$29.29	$30.61	$29.72	1,899,061
2020-03-20	$31.84	$32.80	$29.23	$30.98	$30.08	1,997,942
2020-03-19	$30.85	$33.93	$29.12	$32.36	$31.42	1,711,927
2020-03-18	$34.77	$35.27	$30.55	$31.01	$30.11	1,377,339
2020-03-17	$35.45	$36.74	$34.02	$36.41	$35.36	1,452,048
2020-03-16	$35.00	$36.74	$34.98	$35.01	$34.00	1,632,106
2020-03-13	$39.48	$40.34	$36.34	$37.74	$36.65	2,342,825
2020-03-12	$37.87	$39.91	$37.14	$38.12	$37.02	1,891,235
2020-03-11	$40.85	$41.30	$39.66	$40.04	$38.88	1,325,606
2020-03-10	$41.82	$42.06	$40.43	$41.77	$40.56	872,937
2020-03-09	$42.08	$42.98	$40.41	$40.75	$39.57	1,051,315
2020-03-06	$43.83	$44.61	$43.24	$44.24	$42.96	725,164
2020-03-05	$44.80	$45.66	$43.88	$44.66	$43.37	760,380
2020-03-04	$45.63	$46.02	$44.93	$45.51	$44.19	773,422
2020-03-03	$45.59	$46.46	$44.12	$45.02	$43.72	759,942
2020-03-02	$46.13	$46.19	$44.65	$45.65	$44.33	893,213
2020-02-28	$43.88	$46.12	$43.36	$46.02	$44.69	1,500,639
2020-02-27	$46.41	$47.56	$45.48	$45.67	$44.20	525,582
2020-02-26	$48.52	$49.49	$47.18	$47.46	$45.94	505,731
2020-02-25	$49.61	$50.05	$48.15	$48.31	$46.76	747,006
2020-02-24	$48.24	$49.53	$47.97	$49.38	$47.80	726,576
2020-02-21	$51.25	$51.25	$49.81	$50.01	$48.41	503,648
2020-02-20	$52.01	$52.02	$50.89	$51.49	$49.84	275,733
2020-02-19	$52.43	$52.76	$51.86	$52.02	$50.35	337,809
2020-02-18	$52.17	$52.44	$51.92	$52.37	$50.69	532,943
2020-02-14	$52.53	$52.82	$51.91	$52.10	$50.43	307,299
2020-02-13	$52.01	$52.70	$51.70	$52.43	$50.75	588,775
2020-02-12	$54.41	$54.43	$52.20	$52.30	$50.62	635,853
2020-02-11	$53.44	$54.35	$52.24	$54.19	$52.45	629,420
2020-02-10	$53.37	$53.51	$52.76	$53.15	$51.44	469,331
2020-02-07	$53.47	$54.01	$53.10	$53.59	$51.87	488,130
2020-02-06	$54.08	$54.70	$53.40	$53.54	$51.82	572,771
2020-02-05	$57.00	$57.00	$53.71	$53.93	$52.20	907,902
2020-02-04	$55.26	$56.48	$54.86	$55.91	$54.12	953,251
2020-02-03	$54.00	$54.75	$53.62	$54.40	$52.65	797,942
2020-01-31	$54.22	$54.36	$53.16	$53.68	$51.96	3,401,581
2020-01-30	$53.69	$54.50	$53.54	$54.49	$52.74	741,935
2020-01-29	$54.84	$55.14	$53.87	$54.09	$52.35	612,268
2020-01-28	$53.53	$54.99	$53.40	$54.72	$52.96	914,842
2020-01-27	$53.11	$53.77	$53.01	$53.36	$51.65	900,204
2020-01-24	$55.39	$55.39	$54.18	$54.51	$52.76	510,404
2020-01-23	$55.24	$55.65	$54.60	$55.30	$53.53	727,071
2020-01-22	$55.75	$56.07	$55.03	$55.17	$53.40	501,805
2020-01-21	$56.51	$56.77	$55.47	$55.55	$53.77	729,108
2020-01-17	$56.63	$56.85	$56.21	$56.63	$54.81	365,338
2020-01-16	$56.31	$56.75	$55.99	$56.47	$54.66	586,844
2020-01-15	$56.37	$56.96	$55.98	$56.16	$54.36	610,117
2020-01-14	$56.23	$56.41	$55.78	$56.22	$54.42	369,139
2020-01-13	$56.00	$56.45	$55.35	$56.42	$54.61	545,033
2020-01-10	$56.92	$56.99	$55.51	$55.63	$53.85	415,293
2020-01-09	$56.11	$56.95	$55.60	$56.64	$54.82	941,831
2020-01-08	$55.01	$55.36	$54.72	$54.98	$53.22	492,139
2020-01-07	$55.10	$55.31	$54.65	$54.85	$53.09	865,798
2020-01-06	$54.43	$55.24	$54.30	$55.08	$53.31	1,253,508
2020-01-03	$54.67	$55.17	$54.30	$54.90	$53.14	528,028
2020-01-02	$55.05	$55.43	$54.74	$55.41	$53.63	483,611
2019-12-31	$54.31	$55.00	$54.31	$54.68	$52.93	449,571
2019-12-30	$54.67	$54.88	$54.16	$54.54	$52.79	321,368
2019-12-27	$54.95	$54.95	$54.42	$54.71	$52.95	283,326
2019-12-26	$54.78	$55.13	$54.50	$54.73	$52.97	336,019
2019-12-24	$55.44	$55.44	$54.67	$54.78	$53.02	178,319
2019-12-23	$55.32	$55.57	$54.86	$55.43	$53.65	794,174
2019-12-20	$55.14	$55.34	$54.52	$55.13	$53.36	1,796,183
2019-12-19	$54.94	$55.20	$54.66	$54.94	$53.18	781,122
2019-12-18	$55.33	$55.68	$54.90	$54.99	$53.23	499,535
2019-12-17	$55.35	$55.69	$55.13	$55.31	$53.54	1,034,925
2019-12-16	$55.32	$56.05	$55.06	$55.32	$53.55	715,205
2019-12-13	$54.34	$55.06	$53.96	$54.96	$53.20	1,142,422
2019-12-12	$53.35	$54.87	$53.10	$54.57	$52.82	1,147,232
2019-12-11	$53.68	$53.68	$52.77	$53.55	$51.83	528,664
2019-12-10	$53.77	$53.98	$53.17	$53.46	$51.74	1,386,580
2019-12-09	$53.51	$54.11	$53.39	$54.01	$52.28	697,191
2019-12-06	$53.91	$54.17	$53.37	$53.57	$51.85	762,530
2019-12-05	$53.83	$54.28	$52.82	$53.34	$51.63	945,638
2019-12-04	$53.82	$54.26	$51.31	$53.75	$52.03	1,414,201
2019-12-03	$52.80	$53.66	$52.56	$53.54	$51.82	782,453
2019-12-02	$53.64	$54.08	$52.56	$53.85	$52.12	849,468
2019-11-29	$54.38	$54.48	$53.52	$53.55	$51.83	243,285
2019-11-27	$54.02	$54.65	$53.84	$54.53	$52.63	394,283
2019-11-26	$53.80	$53.99	$53.37	$53.97	$52.09	761,744
2019-11-25	$53.12	$53.88	$53.01	$53.88	$52.01	612,962
2019-11-22	$53.45	$53.61	$52.81	$53.07	$51.22	559,159
2019-11-21	$52.87	$53.06	$52.44	$53.03	$51.19	628,957
2019-11-20	$52.07	$52.98	$52.00	$52.69	$50.86	689,957
2019-11-19	$52.26	$52.60	$51.68	$52.26	$50.44	560,865
2019-11-18	$52.35	$52.49	$51.76	$52.15	$50.34	433,252
2019-11-15	$51.87	$52.58	$51.08	$52.46	$50.63	949,129
2019-11-14	$51.79	$51.88	$51.06	$51.48	$49.69	540,155
2019-11-13	$51.56	$52.15	$51.21	$51.96	$50.15	816,465
2019-11-12	$52.46	$52.51	$51.66	$51.80	$50.00	765,081
2019-11-11	$51.46	$52.54	$51.27	$52.53	$50.70	595,162
2019-11-08	$51.04	$51.81	$50.62	$51.79	$49.98	401,914
2019-11-07	$50.61	$51.67	$50.48	$50.99	$49.22	831,442
2019-11-06	$51.86	$54.39	$48.84	$50.17	$48.42	1,164,629
2019-11-05	$52.32	$52.81	$51.68	$52.81	$50.97	785,842
2019-11-04	$51.68	$52.48	$51.51	$52.15	$50.34	517,846
2019-11-01	$50.68	$51.61	$50.27	$51.51	$49.72	536,869
2019-10-31	$50.27	$50.57	$49.50	$50.54	$48.78	879,395
2019-10-30	$50.06	$50.16	$49.50	$50.09	$48.35	563,765
2019-10-29	$50.07	$50.33	$49.81	$50.02	$48.28	414,410
2019-10-28	$49.96	$50.55	$49.75	$50.18	$48.43	382,381
2019-10-25	$49.31	$49.86	$48.81	$49.70	$47.97	463,606
2019-10-24	$49.54	$49.99	$49.00	$49.37	$47.65	473,769
2019-10-23	$49.00	$49.75	$48.81	$49.33	$47.61	454,229
2019-10-22	$49.01	$49.27	$48.85	$49.05	$47.34	455,906
2019-10-21	$48.64	$49.14	$48.64	$49.05	$47.34	432,755
2019-10-18	$48.20	$48.43	$47.71	$48.33	$46.65	663,777
2019-10-17	$47.88	$48.21	$47.49	$48.20	$46.52	465,008
2019-10-16	$47.60	$47.90	$47.00	$47.86	$46.20	576,143
2019-10-15	$46.34	$47.71	$46.14	$47.69	$46.03	600,256
2019-10-14	$46.41	$46.41	$45.71	$46.36	$44.75	344,666
2019-10-11	$46.10	$47.17	$45.98	$46.48	$44.86	590,881
2019-10-10	$45.23	$45.77	$45.07	$45.58	$43.99	456,600
2019-10-09	$45.27	$45.56	$44.79	$45.07	$43.50	446,649
2019-10-08	$44.25	$45.31	$43.65	$44.98	$43.41	1,145,089
2019-10-07	$45.40	$45.40	$44.73	$44.85	$43.29	1,155,717
2019-10-04	$45.64	$46.16	$45.14	$45.37	$43.79	945,684
2019-10-03	$45.88	$46.30	$45.04	$45.54	$43.96	608,668
2019-10-02	$46.68	$47.02	$45.41	$45.91	$44.31	856,165
2019-10-01	$48.35	$48.72	$46.96	$47.11	$45.47	1,164,338
2019-09-30	$47.02	$48.22	$46.66	$48.09	$46.42	960,471
2019-09-27	$48.50	$48.64	$46.64	$47.06	$45.42	589,021
2019-09-26	$48.43	$48.74	$48.17	$48.33	$46.65	887,457
2019-09-25	$46.94	$48.73	$46.71	$48.55	$46.86	1,146,448
2019-09-24	$48.49	$48.49	$46.83	$47.01	$45.37	882,405
2019-09-23	$47.44	$48.80	$47.31	$48.48	$46.79	1,104,950
2019-09-20	$47.37	$47.88	$47.03	$47.79	$46.13	1,622,531
2019-09-19	$46.53	$47.36	$46.31	$46.97	$45.34	752,801
2019-09-18	$46.01	$46.43	$45.31	$46.34	$44.73	619,393
2019-09-17	$46.74	$46.78	$45.56	$45.99	$44.39	645,187
2019-09-16	$46.10	$47.29	$45.21	$46.86	$45.23	496,740
2019-09-13	$47.27	$47.63	$46.27	$46.30	$44.69	478,632
2019-09-12	$47.54	$47.65	$46.70	$47.13	$45.49	488,413
2019-09-11	$46.41	$47.26	$45.89	$47.25	$45.61	499,792
2019-09-10	$45.61	$46.57	$45.44	$46.24	$44.63	884,069
2019-09-09	$45.16	$46.00	$44.77	$45.95	$44.35	944,888
2019-09-06	$44.78	$45.08	$44.62	$44.92	$43.36	644,473
2019-09-05	$43.69	$44.65	$43.69	$44.52	$42.97	919,279
2019-09-04	$43.39	$43.54	$42.54	$43.20	$41.70	872,028
2019-09-03	$42.67	$42.84	$42.07	$42.68	$41.20	632,474
2019-08-30	$43.99	$44.24	$42.98	$43.16	$41.66	722,049
2019-08-29	$43.49	$44.26	$43.49	$43.95	$42.27	1,279,169
2019-08-28	$42.00	$43.38	$41.50	$43.23	$41.58	1,004,139
2019-08-27	$42.77	$43.09	$42.20	$42.31	$40.70	1,081,813
2019-08-26	$43.06	$43.06	$41.69	$42.63	$41.00	985,729
2019-08-23	$43.36	$43.77	$42.37	$42.61	$40.99	1,163,546
2019-08-22	$44.89	$45.13	$43.59	$43.70	$42.03	551,147
2019-08-21	$44.08	$44.80	$43.78	$44.65	$42.95	683,185
2019-08-20	$44.77	$44.77	$43.47	$43.57	$41.91	995,883
2019-08-19	$45.48	$45.56	$44.68	$44.82	$43.11	762,341
2019-08-16	$44.17	$45.23	$43.79	$44.96	$43.25	2,852,197
2019-08-15	$43.54	$44.29	$43.27	$43.73	$42.06	1,629,007
2019-08-14	$43.30	$46.30	$43.10	$43.58	$41.92	3,119,494
2019-08-13	$46.84	$47.96	$46.36	$47.43	$45.62	1,357,621
2019-08-12	$48.40	$48.40	$46.51	$46.78	$45.00	1,161,787
2019-08-09	$49.51	$49.51	$48.63	$48.66	$46.80	500,361
2019-08-08	$48.77	$49.85	$47.62	$49.71	$47.81	778,850
2019-08-07	$47.23	$48.64	$47.17	$48.49	$46.64	715,338
2019-08-06	$47.76	$48.23	$47.14	$47.71	$45.89	966,308
2019-08-05	$49.66	$49.73	$47.12	$47.54	$45.73	1,252,205
2019-08-02	$51.32	$51.57	$50.13	$50.66	$48.73	568,771
2019-08-01	$51.95	$53.13	$51.45	$51.64	$49.67	754,679
2019-07-31	$52.52	$52.67	$51.61	$51.87	$49.89	1,684,077
2019-07-30	$52.64	$52.99	$51.98	$52.44	$50.44	650,846
2019-07-29	$53.68	$53.86	$52.79	$53.09	$51.07	499,649
2019-07-26	$53.19	$53.80	$52.73	$53.72	$51.67	1,016,203
2019-07-25	$52.91	$53.15	$52.59	$53.00	$50.98	642,024
2019-07-24	$51.72	$53.20	$51.72	$53.06	$51.04	631,926
2019-07-23	$51.83	$51.93	$51.35	$51.88	$49.90	569,098
2019-07-22	$51.66	$51.94	$51.50	$51.71	$49.74	594,880
2019-07-19	$51.08	$51.72	$50.72	$51.40	$49.44	690,527
2019-07-18	$50.81	$51.22	$50.69	$51.04	$49.09	377,000
2019-07-17	$50.94	$51.26	$50.75	$50.82	$48.88	507,411
2019-07-16	$50.87	$51.20	$50.48	$50.93	$48.99	571,677
2019-07-15	$50.74	$50.98	$50.29	$50.96	$49.02	608,518
2019-07-12	$49.85	$50.73	$49.57	$50.68	$48.75	406,606
2019-07-11	$50.11	$50.33	$49.60	$49.87	$47.97	639,054
2019-07-10	$50.47	$51.02	$49.68	$50.10	$48.19	615,235
2019-07-09	$49.75	$50.19	$49.50	$50.15	$48.24	801,350
2019-07-08	$50.95	$50.95	$49.76	$49.96	$48.05	1,152,829
2019-07-05	$51.12	$51.59	$50.46	$51.18	$49.23	585,710
2019-07-03	$50.15	$51.56	$50.04	$51.56	$49.59	662,450
2019-07-02	$49.21	$50.14	$48.86	$50.04	$48.13	1,016,653
2019-07-01	$50.00	$50.04	$48.39	$49.20	$47.32	943,531
2019-06-28	$48.86	$49.50	$48.09	$49.44	$47.55	1,905,903
2019-06-27	$47.94	$48.53	$47.63	$48.46	$46.61	508,266
2019-06-26	$48.14	$48.90	$47.56	$47.65	$45.83	789,653
2019-06-25	$48.58	$48.96	$47.78	$48.05	$46.22	442,583
2019-06-24	$49.40	$49.66	$48.51	$48.64	$46.79	586,394
2019-06-21	$49.21	$49.65	$48.71	$49.18	$47.30	1,710,337
2019-06-20	$49.98	$50.18	$48.92	$49.53	$47.64	698,253
2019-06-19	$48.01	$49.61	$47.71	$49.55	$47.66	1,098,697
2019-06-18	$48.11	$48.86	$47.93	$47.94	$46.11	749,071
2019-06-17	$48.65	$48.65	$47.60	$47.69	$45.87	659,990
2019-06-14	$49.07	$49.07	$48.09	$48.59	$46.74	398,386
2019-06-13	$49.26	$49.52	$48.84	$49.16	$47.29	395,820
2019-06-12	$48.80	$49.33	$48.57	$49.16	$47.29	562,914
2019-06-11	$48.84	$49.24	$48.76	$49.04	$47.17	573,809
2019-06-10	$47.94	$49.19	$47.94	$48.48	$46.63	591,386
2019-06-07	$47.96	$48.25	$47.70	$47.78	$45.96	480,676
2019-06-06	$47.56	$48.04	$47.25	$47.89	$46.06	829,535
2019-06-05	$48.64	$48.64	$46.93	$47.53	$45.72	1,923,456
2019-06-04	$48.10	$49.00	$47.85	$48.36	$46.52	1,055,940
2019-06-03	$48.38	$48.71	$47.14	$47.35	$45.54	1,164,576
2019-05-31	$48.75	$48.77	$47.86	$48.40	$46.55	960,435
2019-05-30	$50.03	$50.34	$48.90	$49.32	$47.29	809,974
2019-05-29	$49.70	$50.20	$49.18	$49.92	$47.87	941,663
2019-05-28	$50.21	$50.66	$49.79	$50.00	$47.94	1,384,834
2019-05-24	$50.67	$50.99	$50.15	$50.21	$48.15	528,820
2019-05-23	$50.71	$51.05	$49.65	$50.47	$48.40	1,071,038
2019-05-22	$51.42	$51.91	$50.66	$51.34	$49.23	581,728
2019-05-21	$51.05	$51.71	$50.98	$51.51	$49.39	943,794
2019-05-20	$51.23	$51.86	$50.64	$50.76	$48.67	686,052
2019-05-17	$51.88	$52.49	$51.53	$51.58	$49.46	1,057,628
2019-05-16	$51.41	$52.33	$51.21	$52.29	$50.14	801,274
2019-05-15	$50.30	$51.40	$50.20	$51.26	$49.15	785,236
2019-05-14	$50.20	$50.97	$50.15	$50.73	$48.64	1,000,109
2019-05-13	$51.65	$51.87	$50.06	$50.16	$48.10	1,195,046
2019-05-10	$52.46	$52.95	$51.85	$52.46	$50.30	897,299
2019-05-09	$52.74	$52.99	$51.97	$52.62	$50.46	1,241,509
2019-05-08	$53.85	$54.26	$53.19	$53.23	$51.04	1,328,573
2019-05-07	$54.99	$55.27	$53.65	$53.97	$51.75	689,405
2019-05-06	$55.04	$56.05	$54.74	$55.41	$53.13	882,366
2019-05-03	$55.55	$56.06	$55.38	$55.80	$53.51	992,418
2019-05-02	$56.85	$56.85	$55.13	$55.35	$53.07	1,518,412
2019-05-01	$59.86	$59.97	$56.45	$56.73	$54.40	1,326,714
2019-04-30	$61.13	$63.90	$60.19	$60.32	$57.84	1,681,285
2019-04-29	$62.34	$62.77	$61.47	$61.59	$59.06	991,416
2019-04-26	$61.48	$62.45	$60.96	$62.39	$59.83	586,552
2019-04-25	$61.95	$61.95	$60.75	$61.20	$58.68	531,266
2019-04-24	$61.96	$62.45	$61.75	$61.88	$59.34	676,361
2019-04-23	$61.33	$62.03	$61.18	$62.00	$59.45	625,471
2019-04-22	$60.41	$61.31	$60.33	$61.11	$58.60	585,976
2019-04-18	$60.59	$61.10	$60.15	$60.75	$58.25	710,845
2019-04-17	$60.38	$60.69	$60.01	$60.63	$58.14	976,154
2019-04-16	$60.04	$60.33	$59.57	$60.31	$57.83	519,355
2019-04-15	$59.64	$60.10	$59.63	$59.92	$57.46	564,142
2019-04-12	$58.91	$59.71	$58.52	$59.67	$57.22	557,671
2019-04-11	$58.64	$58.94	$58.46	$58.84	$56.42	477,473
2019-04-10	$58.37	$58.86	$57.76	$58.51	$56.11	449,447
2019-04-09	$58.56	$58.78	$58.12	$58.31	$55.91	477,516
2019-04-08	$58.80	$58.80	$58.26	$58.73	$56.32	485,300
2019-04-05	$59.02	$59.44	$58.73	$58.90	$56.48	490,291
2019-04-04	$58.69	$59.23	$58.44	$59.02	$56.59	655,954
2019-04-03	$59.17	$59.27	$58.38	$58.56	$56.15	656,129
2019-04-02	$59.37	$59.47	$58.79	$58.82	$56.40	517,293
2019-04-01	$59.05	$59.53	$58.91	$59.42	$56.98	773,113
2019-03-29	$58.03	$58.85	$57.84	$58.82	$56.40	987,492
2019-03-28	$57.47	$58.27	$57.32	$57.77	$55.40	966,781
2019-03-27	$57.13	$57.61	$56.53	$57.31	$54.95	805,990
2019-03-26	$56.88	$57.69	$56.66	$57.13	$54.78	995,900
2019-03-25	$56.23	$56.41	$55.78	$56.35	$54.03	775,341
2019-03-22	$57.50	$57.81	$56.16	$56.23	$53.92	538,070
2019-03-21	$56.68	$57.80	$56.68	$57.77	$55.40	935,550
2019-03-20	$58.28	$58.52	$56.82	$56.88	$54.54	822,969
2019-03-19	$58.72	$58.90	$58.24	$58.40	$56.00	931,706
2019-03-18	$58.15	$58.99	$58.15	$58.53	$56.12	1,317,219
2019-03-15	$57.48	$58.38	$57.41	$58.02	$55.64	2,029,236
2019-03-14	$57.55	$57.66	$57.31	$57.34	$54.98	951,880
2019-03-13	$58.12	$58.30	$57.58	$57.63	$55.26	1,135,631
2019-03-12	$58.66	$58.69	$57.97	$58.00	$55.62	627,299
2019-03-11	$57.78	$58.66	$57.50	$58.65	$56.24	794,645
2019-03-08	$57.43	$57.63	$57.18	$57.50	$55.14	776,600
2019-03-07	$58.23	$58.23	$57.37	$57.73	$55.36	1,090,586
2019-03-06	$58.55	$58.80	$57.96	$58.15	$55.76	691,095
2019-03-05	$58.47	$58.69	$58.19	$58.47	$56.07	865,763
2019-03-04	$59.17	$59.23	$58.32	$58.47	$56.07	1,745,630
2019-03-01	$58.20	$59.03	$58.20	$58.78	$56.36	853,219
2019-02-28	$58.18	$58.52	$57.87	$58.01	$55.63	796,288
2019-02-27	$58.42	$58.60	$58.13	$58.41	$55.86	412,181
2019-02-26	$58.52	$58.77	$58.36	$58.66	$56.10	611,028
2019-02-25	$58.48	$58.85	$58.30	$58.57	$56.02	910,937
2019-02-22	$58.15	$58.49	$58.00	$58.18	$55.64	876,486
2019-02-21	$57.82	$58.31	$57.65	$58.04	$55.51	760,866
2019-02-20	$58.25	$58.34	$57.73	$57.90	$55.38	1,316,018
2019-02-19	$58.06	$58.78	$57.88	$58.30	$55.76	1,528,816
2019-02-15	$57.37	$58.34	$57.37	$58.19	$55.65	1,606,803
2019-02-14	$56.28	$57.30	$56.25	$57.28	$54.78	1,068,103
2019-02-13	$56.51	$56.96	$56.09	$56.50	$54.04	1,337,292
2019-02-12	$55.50	$56.81	$55.45	$56.24	$53.79	1,437,271
2019-02-11	$55.42	$56.15	$55.25	$55.25	$52.84	1,772,391
2019-02-08	$53.54	$55.60	$53.46	$55.37	$52.96	1,903,961
2019-02-07	$52.60	$54.09	$52.60	$53.81	$51.47	1,743,893
2019-02-06	$54.50	$54.83	$52.88	$53.16	$50.84	1,829,731
2019-02-05	$50.10	$54.34	$50.10	$54.29	$51.92	3,550,597
2019-02-04	$49.14	$49.71	$48.97	$49.34	$47.19	2,664,640
2019-02-01	$48.96	$49.12	$48.65	$48.96	$46.83	1,622,133
2019-01-31	$48.74	$49.20	$48.48	$48.91	$46.78	2,244,268
2019-01-30	$50.58	$51.00	$48.27	$48.53	$46.42	3,401,384
2019-01-29	$51.30	$51.52	$51.04	$51.24	$49.01	915,057
2019-01-28	$51.03	$51.48	$50.71	$51.31	$49.07	1,228,255
2019-01-25	$51.99	$52.32	$51.34	$51.39	$49.15	900,486
2019-01-24	$51.02	$51.76	$50.84	$51.70	$49.45	915,197
2019-01-23	$51.06	$51.48	$50.67	$51.04	$48.82	711,644
2019-01-22	$50.03	$51.04	$50.01	$50.83	$48.62	1,168,390
2019-01-18	$50.30	$50.60	$49.78	$50.24	$48.05	919,234
2019-01-17	$49.69	$50.46	$48.02	$50.17	$47.98	825,003
2019-01-16	$49.74	$50.22	$49.73	$49.93	$47.75	740,162
2019-01-15	$49.86	$50.05	$49.26	$49.83	$47.66	779,676
2019-01-14	$49.80	$50.31	$49.56	$49.87	$47.70	566,284
2019-01-11	$49.52	$50.18	$49.14	$50.04	$47.86	854,242
2019-01-10	$49.11	$49.94	$49.05	$49.60	$47.44	749,230
2019-01-09	$49.47	$49.80	$48.78	$49.35	$47.20	665,887
2019-01-08	$49.53	$49.89	$48.82	$49.44	$47.29	825,774
2019-01-07	$48.93	$49.67	$48.61	$49.11	$46.97	1,444,894
2019-01-04	$48.08	$49.11	$47.76	$49.08	$46.94	1,107,102
2019-01-03	$47.86	$48.36	$47.44	$47.57	$45.50	1,301,477
2019-01-02	$47.44	$48.40	$47.44	$48.11	$46.01	1,073,674
2018-12-31	$47.38	$48.00	$47.18	$47.88	$45.79	1,042,769
2018-12-28	$47.12	$47.78	$46.74	$47.29	$45.23	1,456,584
2018-12-27	$45.52	$46.95	$44.01	$46.92	$44.88	1,099,653
2018-12-26	$45.22	$46.20	$44.62	$46.16	$44.15	1,084,059
2018-12-24	$45.16	$45.88	$44.92	$45.00	$43.04	976,645
2018-12-21	$46.58	$47.50	$45.54	$45.57	$43.58	2,866,978
2018-12-20	$46.37	$46.83	$45.21	$46.24	$44.23	1,206,242
2018-12-19	$46.89	$47.71	$46.17	$46.47	$44.45	1,748,474
2018-12-18	$47.22	$47.78	$46.53	$46.66	$44.63	1,371,974
2018-12-17	$47.54	$47.95	$46.77	$46.89	$44.85	1,316,879
2018-12-14	$47.76	$48.27	$47.52	$47.70	$45.62	734,673
2018-12-13	$48.74	$49.08	$48.03	$48.23	$46.13	763,026
2018-12-12	$48.12	$49.22	$47.91	$48.64	$46.52	1,119,615
2018-12-11	$48.38	$48.90	$47.01	$47.68	$45.60	1,320,726
2018-12-10	$48.08	$48.57	$47.27	$48.01	$45.92	1,008,357
2018-12-07	$49.35	$49.36	$47.67	$47.98	$45.89	913,472
2018-12-06	$48.34	$49.53	$48.11	$49.23	$47.08	1,511,700
2018-12-04	$51.21	$51.38	$48.90	$49.05	$46.91	1,176,071
2018-12-03	$50.81	$51.55	$50.44	$50.90	$48.68	1,219,786
2018-11-30	$50.09	$50.42	$49.70	$50.40	$48.20	1,244,639
2018-11-29	$49.97	$50.62	$49.78	$50.18	$47.85	844,466
2018-11-28	$49.09	$50.24	$48.13	$50.24	$47.91	847,822
2018-11-27	$50.09	$50.58	$49.04	$49.08	$46.80	884,378
2018-11-26	$50.45	$50.45	$49.91	$50.27	$47.94	786,461
2018-11-23	$49.46	$50.44	$49.07	$49.92	$47.60	288,903
2018-11-21	$49.65	$50.14	$49.25	$49.68	$47.37	774,112
2018-11-20	$49.10	$49.59	$49.05	$49.49	$47.19	1,039,688
2018-11-19	$50.23	$50.87	$49.55	$49.69	$47.38	1,383,278
2018-11-16	$49.69	$50.61	$49.10	$50.39	$48.05	1,433,674
2018-11-15	$49.82	$50.27	$49.14	$49.88	$47.56	1,168,576
2018-11-14	$51.40	$51.87	$49.94	$50.02	$47.70	1,269,922
2018-11-13	$50.17	$50.71	$49.96	$50.51	$48.17	1,288,490
2018-11-12	$50.46	$51.15	$49.74	$49.79	$47.48	1,688,812
2018-11-09	$50.69	$51.88	$50.50	$50.77	$48.41	2,652,302
2018-11-08	$52.36	$52.95	$50.83	$51.03	$48.66	2,285,205
2018-11-07	$58.26	$58.26	$51.69	$52.95	$50.49	2,419,109
2018-11-06	$57.68	$58.05	$56.98	$57.30	$54.64	1,575,386
2018-11-05	$57.35	$58.00	$57.12	$57.80	$55.12	876,051
2018-11-02	$57.70	$58.00	$57.04	$57.51	$54.84	851,613
2018-11-01	$57.35	$57.84	$57.18	$57.49	$54.82	1,219,377
2018-10-31	$57.51	$57.71	$56.67	$57.24	$54.58	1,582,875
2018-10-30	$56.57	$57.37	$56.07	$57.05	$54.40	1,027,944
2018-10-29	$56.83	$57.87	$55.92	$56.50	$53.88	1,033,966
2018-10-26	$56.60	$57.10	$55.97	$56.31	$53.70	1,154,466
2018-10-25	$56.90	$57.31	$56.65	$57.11	$54.46	814,838
2018-10-24	$57.29	$57.91	$56.58	$56.72	$54.09	1,001,276
2018-10-23	$56.87	$57.84	$56.31	$57.40	$54.74	651,205
2018-10-22	$57.49	$57.84	$57.14	$57.49	$54.82	678,751
2018-10-19	$57.90	$58.38	$57.14	$57.28	$54.62	891,685
2018-10-18	$57.88	$58.23	$57.30	$57.72	$55.04	854,904
2018-10-17	$57.73	$58.40	$57.38	$58.18	$55.48	611,665
2018-10-16	$57.42	$57.87	$56.81	$57.73	$55.05	701,594
2018-10-15	$56.41	$57.71	$56.14	$57.02	$54.37	1,180,036
2018-10-12	$57.44	$57.81	$55.75	$56.61	$53.98	1,197,553
2018-10-11	$57.06	$57.38	$56.14	$56.89	$54.25	2,163,178
2018-10-10	$58.24	$58.32	$57.08	$57.14	$54.49	1,763,003
2018-10-09	$58.35	$58.68	$58.14	$58.30	$55.59	851,218
2018-10-08	$59.54	$59.58	$57.96	$58.53	$55.81	556,202
2018-10-05	$60.40	$60.79	$59.50	$59.70	$56.93	1,093,752
2018-10-04	$61.36	$62.08	$60.19	$60.42	$57.62	648,295
2018-10-03	$62.26	$62.26	$61.47	$61.51	$58.66	448,739
2018-10-02	$62.18	$62.43	$61.92	$62.01	$59.13	647,400
2018-10-01	$62.98	$62.98	$62.17	$62.27	$59.38	547,763
2018-09-28	$62.19	$62.89	$62.01	$62.56	$59.66	916,967
2018-09-27	$62.24	$62.75	$62.21	$62.28	$59.39	520,394
2018-09-26	$62.56	$62.83	$62.01	$62.12	$59.24	830,734
2018-09-25	$62.87	$62.87	$62.31	$62.55	$59.65	783,655
2018-09-24	$62.74	$63.09	$62.19	$62.70	$59.79	967,522
2018-09-21	$63.00	$63.45	$62.43	$63.17	$60.24	1,924,769
2018-09-20	$63.35	$63.40	$62.48	$62.85	$59.93	1,080,508
2018-09-19	$64.66	$64.77	$63.04	$63.16	$60.23	667,138
2018-09-18	$63.02	$64.32	$63.02	$64.00	$61.03	938,003
2018-09-17	$63.16	$63.58	$62.64	$63.12	$60.19	934,477
2018-09-14	$63.00	$63.22	$60.26	$62.92	$60.00	1,118,300
2018-09-13	$61.99	$62.89	$61.99	$62.83	$59.91	1,463,859
2018-09-12	$61.02	$62.16	$61.00	$61.90	$59.03	843,745
2018-09-11	$60.89	$61.24	$60.71	$61.06	$58.23	1,336,158
2018-09-10	$61.03	$61.23	$60.66	$61.06	$58.23	450,652
2018-09-07	$60.76	$61.22	$60.41	$60.86	$58.04	866,438
2018-09-06	$60.56	$61.06	$60.03	$60.89	$58.06	679,288
2018-09-05	$62.24	$62.24	$60.48	$60.59	$57.78	1,192,161
2018-09-04	$62.54	$62.63	$61.70	$61.93	$59.06	737,839
2018-08-31	$62.18	$62.50	$61.96	$62.32	$59.43	906,285
2018-08-30	$62.12	$62.68	$61.95	$62.55	$59.50	937,294
2018-08-29	$61.57	$62.20	$61.54	$62.16	$59.13	1,392,158
2018-08-28	$61.74	$61.90	$61.50	$61.78	$58.77	727,723
2018-08-27	$61.50	$61.87	$61.14	$61.54	$58.54	630,531
2018-08-24	$61.41	$61.49	$60.92	$61.23	$58.25	846,540
2018-08-23	$61.22	$61.55	$61.14	$61.25	$58.27	787,805
2018-08-22	$61.39	$61.66	$61.10	$61.16	$58.18	793,766
2018-08-21	$61.84	$62.01	$61.48	$61.58	$58.58	1,356,243
2018-08-20	$62.15	$62.16	$61.58	$61.60	$58.60	1,450,129
2018-08-17	$61.34	$62.20	$61.23	$61.85	$58.84	1,249,314
2018-08-16	$61.18	$61.84	$60.75	$61.35	$58.36	1,312,485
2018-08-15	$60.70	$61.23	$59.84	$60.86	$57.90	1,493,639
2018-08-14	$62.61	$63.29	$60.42	$61.78	$58.77	1,499,139
2018-08-13	$63.90	$64.27	$63.52	$63.88	$60.77	1,364,133
2018-08-10	$63.86	$64.32	$63.77	$64.00	$60.88	684,466
2018-08-09	$64.25	$64.50	$63.94	$64.11	$60.99	693,913
2018-08-08	$63.79	$64.32	$63.26	$64.20	$61.07	716,835
2018-08-07	$62.73	$63.74	$62.73	$63.62	$60.52	799,371
2018-08-06	$62.73	$63.47	$62.22	$63.44	$60.35	521,248
2018-08-03	$62.35	$62.83	$62.27	$62.73	$59.67	578,249
2018-08-02	$61.34	$62.40	$61.18	$62.20	$59.17	1,072,403
2018-08-01	$62.71	$62.82	$61.60	$61.65	$58.65	675,293
2018-07-31	$62.66	$63.28	$62.27	$62.45	$59.41	1,176,911
2018-07-30	$63.43	$63.88	$62.48	$62.61	$59.56	1,292,070
2018-07-27	$63.96	$64.26	$62.79	$63.37	$60.28	835,696
2018-07-26	$63.85	$64.24	$63.23	$63.97	$60.85	733,853
2018-07-25	$64.45	$64.78	$63.78	$64.13	$61.01	725,411
2018-07-24	$66.24	$66.24	$64.24	$64.46	$61.32	1,118,476
2018-07-23	$67.05	$67.25	$65.68	$65.72	$62.52	1,012,841
2018-07-20	$66.96	$67.97	$66.68	$67.07	$63.80	2,002,155
2018-07-19	$66.63	$67.01	$66.26	$66.89	$63.63	949,787
2018-07-18	$66.56	$66.80	$66.33	$66.68	$63.43	829,903
2018-07-17	$66.28	$67.05	$64.85	$66.69	$63.44	647,549
2018-07-16	$67.32	$67.41	$66.28	$66.38	$63.15	466,587
2018-07-13	$67.42	$67.62	$67.19	$67.34	$64.06	516,184
2018-07-12	$67.45	$67.73	$66.96	$67.25	$63.97	1,278,245
2018-07-11	$66.41	$67.14	$65.65	$67.06	$63.79	2,008,127
2018-07-10	$66.92	$67.09	$64.27	$66.70	$63.45	649,500
2018-07-09	$66.60	$67.04	$66.51	$66.73	$63.48	1,121,756
2018-07-06	$66.09	$66.71	$63.16	$66.44	$63.20	824,744
2018-07-05	$65.73	$66.08	$65.03	$66.00	$62.79	808,152
2018-07-03	$65.41	$65.88	$65.08	$65.22	$62.04	522,656
2018-07-02	$64.72	$65.37	$64.69	$65.24	$62.06	1,066,573
2018-06-29	$65.70	$66.02	$65.01	$65.05	$61.88	1,266,210
2018-06-28	$64.22	$65.76	$63.40	$65.54	$62.35	1,573,920
2018-06-27	$65.38	$65.70	$64.44	$64.50	$61.36	910,146
2018-06-26	$65.33	$65.64	$64.85	$65.19	$62.01	1,063,372
2018-06-25	$66.18	$66.18	$65.10	$65.36	$62.18	1,222,668
2018-06-22	$66.02	$66.61	$65.70	$66.08	$62.86	2,849,960
2018-06-21	$66.31	$66.39	$64.97	$65.87	$62.66	1,648,929
2018-06-20	$64.43	$66.21	$64.15	$66.08	$62.86	2,018,787
2018-06-19	$63.81	$64.18	$63.73	$64.15	$61.03	1,425,353
2018-06-18	$65.53	$65.84	$64.15	$64.29	$61.16	1,201,467
2018-06-15	$65.77	$66.40	$65.77	$66.15	$62.78	1,969,991
2018-06-14	$65.49	$66.13	$64.33	$65.86	$62.51	1,385,842
2018-06-13	$65.42	$65.56	$65.09	$65.20	$61.88	920,095
2018-06-12	$65.10	$65.52	$65.07	$65.35	$62.02	1,016,725
2018-06-11	$65.05	$65.25	$64.61	$65.09	$61.78	1,969,872
2018-06-08	$64.66	$65.27	$64.54	$64.99	$61.68	2,098,510
2018-06-07	$65.08	$65.14	$64.33	$64.66	$61.37	615,199
2018-06-06	$64.97	$65.21	$64.70	$65.11	$61.79	758,079
2018-06-05	$65.29	$65.50	$64.92	$64.98	$61.67	1,260,595
2018-06-04	$64.79	$65.25	$64.54	$65.04	$61.73	1,253,165
2018-06-01	$64.76	$65.07	$64.27	$64.61	$61.32	1,851,775
2018-05-31	$64.89	$64.95	$64.29	$64.35	$61.07	1,106,495
2018-05-30	$64.26	$65.41	$64.26	$64.85	$61.55	1,329,615
2018-05-29	$63.32	$63.89	$63.03	$63.81	$60.56	1,367,719
2018-05-25	$64.00	$64.27	$63.72	$63.76	$60.51	512,960
2018-05-24	$63.65	$64.16	$63.08	$64.05	$60.79	718,584
2018-05-23	$63.31	$63.59	$62.91	$63.59	$60.35	464,571
2018-05-22	$62.61	$63.78	$62.57	$63.26	$60.04	759,521
2018-05-21	$63.89	$64.17	$63.32	$63.43	$60.20	695,334
2018-05-18	$64.22	$64.50	$63.98	$63.99	$60.73	1,155,981
2018-05-17	$64.44	$65.85	$64.01	$64.21	$60.94	622,885
2018-05-16	$64.23	$65.02	$64.17	$64.59	$61.30	806,907
2018-05-15	$63.82	$64.12	$63.74	$63.99	$60.73	708,640
2018-05-14	$64.46	$64.79	$63.81	$64.19	$60.92	884,076
2018-05-11	$65.23	$65.26	$64.37	$64.47	$61.19	910,090
2018-05-10	$64.97	$65.30	$64.79	$64.91	$61.60	674,409
2018-05-09	$64.93	$65.00	$64.32	$64.70	$61.41	539,922
2018-05-08	$64.88	$65.15	$64.16	$64.89	$61.59	806,902
2018-05-07	$64.89	$65.13	$64.53	$65.00	$61.69	421,915
2018-05-04	$63.87	$65.15	$63.82	$64.66	$61.37	804,190
2018-05-03	$64.32	$64.61	$63.77	$64.12	$60.86	755,486
2018-05-02	$65.35	$65.41	$64.10	$64.38	$61.10	1,846,634
2018-05-01	$64.97	$65.45	$64.51	$65.25	$61.93	1,472,679
2018-04-30	$65.61	$66.32	$65.13	$65.24	$61.92	1,013,043
2018-04-27	$64.54	$65.82	$64.54	$65.67	$62.33	1,528,317
2018-04-26	$64.85	$66.30	$63.98	$64.70	$61.41	1,385,966
2018-04-25	$64.48	$64.83	$64.05	$64.07	$60.81	1,042,976
2018-04-24	$65.16	$65.58	$64.28	$64.74	$61.44	935,877
2018-04-23	$64.69	$65.67	$64.19	$64.78	$61.48	1,384,971
2018-04-20	$65.29	$66.25	$64.80	$65.21	$61.89	568,692
2018-04-19	$65.90	$66.02	$64.03	$65.31	$61.98	601,935
2018-04-18	$65.85	$66.40	$65.24	$65.96	$62.60	737,795
2018-04-17	$65.52	$66.04	$65.17	$65.64	$62.30	774,487
2018-04-16	$64.62	$65.41	$64.35	$65.14	$61.82	861,289
2018-04-13	$64.65	$64.65	$64.05	$64.29	$61.02	844,045
2018-04-12	$64.29	$64.79	$63.64	$64.45	$61.17	611,392
2018-04-11	$64.30	$64.79	$63.80	$64.07	$60.81	941,211
2018-04-10	$64.32	$65.22	$63.89	$64.76	$61.46	1,260,436
2018-04-09	$63.79	$64.33	$63.49	$63.56	$60.32	1,051,236
2018-04-06	$63.76	$64.22	$63.21	$63.49	$60.26	920,216
2018-04-05	$64.15	$64.72	$63.25	$64.29	$61.02	1,534,781
2018-04-04	$62.47	$63.91	$62.30	$63.73	$60.48	784,719
2018-04-03	$62.98	$63.54	$62.19	$63.32	$60.10	1,293,530
2018-04-02	$63.32	$64.54	$62.02	$62.41	$59.23	1,231,928
2018-03-29	$62.86	$64.02	$62.61	$63.34	$60.11	1,506,559
2018-03-28	$62.84	$63.20	$62.08	$62.74	$59.55	972,226
2018-03-27	$64.14	$64.79	$62.64	$62.84	$59.64	1,757,049
2018-03-26	$64.41	$65.10	$63.02	$64.12	$60.86	1,037,701
2018-03-23	$65.30	$65.76	$63.94	$63.97	$60.71	1,084,829
2018-03-22	$66.20	$67.23	$65.26	$65.27	$61.95	1,263,688
2018-03-21	$67.80	$68.16	$66.87	$66.89	$63.48	902,881
2018-03-20	$68.59	$70.99	$67.58	$67.68	$64.23	1,166,549
2018-03-19	$69.18	$69.66	$68.48	$68.59	$65.10	1,526,936
2018-03-16	$69.54	$70.10	$69.38	$69.54	$66.00	2,071,951
2018-03-15	$69.80	$70.22	$69.34	$69.46	$65.92	925,780
2018-03-14	$70.62	$70.80	$69.49	$69.56	$66.02	883,911
2018-03-13	$70.95	$71.69	$70.06	$70.23	$66.65	1,247,266
2018-03-12	$71.70	$71.70	$70.58	$70.79	$67.19	781,870
2018-03-09	$70.17	$71.59	$70.17	$71.48	$67.84	651,723
2018-03-08	$70.92	$70.92	$68.56	$69.99	$66.43	1,270,792
2018-03-07	$69.24	$70.66	$69.24	$70.65	$67.05	1,174,547
2018-03-06	$69.38	$69.88	$68.41	$69.84	$66.28	715,307
2018-03-05	$68.27	$69.11	$68.04	$69.03	$65.52	1,361,016
2018-03-02	$67.56	$68.63	$67.34	$68.48	$64.99	974,677
2018-03-01	$68.80	$68.99	$67.35	$67.64	$64.20	1,295,572
2018-02-28	$69.43	$69.89	$68.67	$68.68	$65.18	2,819,651
2018-02-27	$69.62	$70.08	$68.76	$69.25	$65.58	810,498
2018-02-26	$70.10	$70.64	$69.49	$69.67	$65.98	555,531
2018-02-23	$70.29	$70.29	$69.47	$70.00	$66.29	925,846
2018-02-22	$69.72	$70.48	$69.38	$69.84	$66.14	792,482
2018-02-21	$68.91	$70.44	$68.53	$69.59	$65.90	900,498
2018-02-20	$69.82	$70.27	$68.52	$69.06	$65.40	2,593,971
2018-02-16	$70.22	$70.92	$69.84	$70.25	$66.53	1,039,087
2018-02-15	$68.48	$70.55	$68.11	$70.53	$66.79	1,227,966
2018-02-14	$70.38	$71.71	$70.26	$71.62	$67.83	1,014,434
2018-02-13	$70.43	$70.95	$69.99	$70.81	$67.06	1,128,074
2018-02-12	$68.21	$71.07	$68.18	$70.81	$67.06	2,256,039
2018-02-09	$67.00	$67.90	$65.34	$66.66	$63.13	1,092,355
2018-02-08	$69.28	$69.28	$66.45	$66.47	$62.95	1,196,658
2018-02-07	$68.11	$69.42	$68.07	$69.02	$65.36	1,112,901
2018-02-06	$66.60	$68.93	$65.16	$68.44	$64.81	1,357,907
2018-02-05	$67.90	$69.41	$66.79	$68.05	$64.44	2,036,798
2018-02-02	$71.15	$71.55	$67.41	$68.50	$64.87	3,955,594
2018-02-01	$71.00	$72.20	$71.00	$71.54	$67.75	1,177,104
2018-01-31	$72.52	$72.52	$70.59	$71.29	$67.51	2,009,040
2018-01-30	$72.60	$73.53	$71.09	$71.77	$67.97	1,728,756
2018-01-29	$73.88	$74.23	$72.71	$72.81	$68.95	1,305,035
2018-01-26	$74.24	$74.65	$73.62	$74.16	$70.23	569,056
2018-01-25	$74.22	$74.67	$73.92	$74.04	$70.12	652,195
2018-01-24	$74.30	$74.96	$73.93	$73.95	$70.03	598,276
2018-01-23	$74.30	$74.65	$74.03	$74.26	$70.33	866,941
2018-01-22	$73.18	$74.36	$73.12	$74.33	$70.39	658,183
2018-01-19	$73.19	$73.63	$73.15	$73.38	$69.49	894,032
2018-01-18	$73.77	$73.77	$72.88	$73.20	$69.32	768,475
2018-01-17	$74.93	$74.93	$73.39	$73.82	$69.91	1,120,002
2018-01-16	$75.85	$76.04	$74.51	$74.57	$70.62	1,855,570
2018-01-12	$73.96	$75.83	$73.61	$75.77	$71.76	1,995,527
2018-01-11	$71.65	$74.91	$71.56	$74.01	$70.09	1,441,708
2018-01-10	$71.78	$71.95	$71.43	$71.59	$67.80	981,521
2018-01-09	$72.21	$72.41	$71.50	$72.04	$68.22	533,461
2018-01-08	$72.75	$73.48	$71.24	$72.26	$68.43	1,350,316
2018-01-05	$71.19	$72.20	$71.13	$71.21	$67.44	3,470,354
2018-01-04	$70.87	$72.06	$70.66	$71.12	$67.35	2,010,888
2018-01-03	$70.66	$71.03	$70.12	$70.40	$66.67	754,550
2018-01-02	$71.40	$71.40	$70.50	$70.66	$66.92	1,026,083
2017-12-29	$71.94	$72.07	$71.25	$71.28	$67.50	708,951
2017-12-28	$71.29	$72.02	$71.12	$71.97	$68.16	564,740
2017-12-27	$71.35	$71.58	$71.13	$71.25	$67.47	451,133
2017-12-26	$71.20	$71.52	$71.17	$71.33	$67.55	237,547
2017-12-22	$71.25	$71.51	$71.02	$71.34	$67.56	440,061
2017-12-21	$71.46	$71.76	$71.11	$71.43	$67.65	830,569
2017-12-20	$71.55	$71.99	$71.03	$71.48	$67.69	445,303
2017-12-19	$71.42	$72.25	$71.24	$71.46	$67.67	1,188,487
2017-12-18	$71.18	$71.67	$70.77	$71.45	$67.66	1,041,769
2017-12-15	$69.68	$71.06	$68.55	$70.76	$67.01	2,115,833
2017-12-14	$69.97	$70.43	$69.42	$69.59	$65.90	1,241,518
2017-12-13	$70.09	$70.57	$69.91	$70.01	$66.30	1,356,013
2017-12-12	$71.11	$71.63	$70.09	$70.18	$66.46	783,343
2017-12-11	$70.65	$71.27	$70.61	$70.78	$67.03	846,514
2017-12-08	$70.12	$71.31	$70.00	$70.73	$66.98	918,669
2017-12-07	$69.19	$70.25	$68.99	$69.95	$66.24	854,140
2017-12-06	$69.12	$69.70	$68.99	$69.30	$65.63	1,572,101
2017-12-05	$69.40	$69.85	$69.03	$69.08	$65.42	1,248,320
2017-12-04	$69.27	$69.86	$68.62	$69.54	$65.86	1,156,954
2017-12-01	$68.92	$69.30	$67.59	$68.76	$65.12	850,032
2017-11-30	$68.99	$69.86	$68.88	$69.09	$65.43	2,217,129
2017-11-29	$69.71	$69.86	$68.79	$69.01	$65.21	982,124
2017-11-28	$68.87	$69.68	$68.30	$69.47	$65.65	1,128,607
2017-11-27	$68.47	$69.27	$68.47	$68.87	$65.08	830,297
2017-11-24	$69.17	$69.61	$68.43	$68.46	$64.69	408,011
2017-11-22	$68.86	$69.32	$68.76	$69.19	$65.38	1,571,003
2017-11-21	$67.98	$68.68	$67.79	$68.65	$64.87	1,175,912
2017-11-20	$66.76	$68.00	$66.76	$67.91	$64.17	824,466
2017-11-17	$66.51	$67.26	$64.15	$66.93	$63.25	756,733
2017-11-16	$65.85	$66.48	$65.24	$66.40	$62.75	1,532,198
2017-11-15	$63.70	$66.05	$63.45	$65.85	$62.23	2,414,821
2017-11-14	$63.18	$63.20	$62.58	$62.66	$59.21	852,020
2017-11-13	$63.14	$63.99	$63.14	$63.26	$59.78	656,802
2017-11-10	$63.54	$64.04	$63.19	$63.40	$59.91	1,224,293
2017-11-09	$63.28	$63.77	$62.83	$63.59	$60.09	480,827
2017-11-08	$63.27	$63.67	$63.06	$63.61	$60.11	526,526
2017-11-07	$64.57	$64.57	$63.23	$63.26	$59.78	462,207
2017-11-06	$64.58	$64.74	$64.17	$64.43	$60.88	473,195
2017-11-03	$63.33	$64.76	$63.33	$64.74	$61.18	829,658
2017-11-02	$62.95	$63.72	$62.43	$63.39	$59.90	908,983
2017-11-01	$64.09	$64.36	$62.82	$62.99	$59.52	1,598,359
2017-10-31	$64.00	$64.16	$61.87	$63.56	$60.06	2,471,323
2017-10-30	$66.94	$66.94	$66.31	$66.36	$62.71	621,216
2017-10-27	$66.60	$67.49	$66.60	$67.05	$63.36	553,064
2017-10-26	$66.79	$67.27	$66.63	$66.66	$62.99	590,784
2017-10-25	$66.85	$67.00	$66.35	$66.49	$62.83	753,805
2017-10-24	$65.84	$67.03	$65.46	$66.99	$63.30	874,983
2017-10-23	$65.48	$66.20	$65.36	$65.58	$61.97	616,666
2017-10-20	$65.48	$65.79	$65.30	$65.44	$61.84	546,739
2017-10-19	$65.17	$65.49	$64.90	$65.24	$61.65	338,771
2017-10-18	$64.75	$65.68	$64.75	$65.29	$61.70	618,536
2017-10-17	$64.61	$65.12	$64.49	$64.73	$61.17	408,486
2017-10-16	$64.90	$65.17	$64.51	$64.76	$61.20	500,228
2017-10-13	$65.26	$65.28	$64.83	$64.91	$61.34	971,461
2017-10-12	$64.74	$65.32	$64.74	$64.96	$61.38	957,195
2017-10-11	$64.90	$65.06	$64.73	$64.85	$61.28	513,517
2017-10-10	$65.25	$65.44	$64.39	$64.88	$61.31	1,433,503
2017-10-09	$64.68	$65.34	$64.64	$65.02	$61.44	2,279,514
2017-10-06	$64.25	$64.91	$64.04	$64.66	$61.10	1,188,485
2017-10-05	$64.33	$64.66	$64.08	$64.31	$60.77	581,498
2017-10-04	$63.91	$64.27	$63.36	$64.23	$60.69	579,743
2017-10-03	$63.44	$63.99	$63.35	$63.82	$60.31	494,586
2017-10-02	$63.09	$63.76	$62.80	$63.40	$59.91	676,771
2017-09-29	$63.60	$63.81	$62.96	$63.09	$59.62	744,812
2017-09-28	$63.49	$63.93	$63.26	$63.53	$60.03	506,461
2017-09-27	$63.03	$63.97	$62.90	$63.58	$60.08	878,077
2017-09-26	$63.06	$63.43	$62.95	$63.16	$59.68	895,846
2017-09-25	$62.96	$63.24	$62.53	$62.90	$59.44	820,827
2017-09-22	$62.43	$63.53	$62.34	$63.12	$59.65	1,014,944
2017-09-21	$61.92	$62.51	$61.49	$62.29	$58.86	1,878,577
2017-09-20	$61.63	$62.21	$61.61	$62.07	$58.65	723,445
2017-09-19	$62.28	$62.32	$61.60	$61.77	$58.37	697,379
2017-09-18	$61.15	$62.24	$61.02	$62.13	$58.71	802,676
2017-09-15	$60.66	$61.26	$60.48	$61.15	$57.78	2,912,278
2017-09-14	$60.70	$60.97	$60.28	$60.86	$57.51	1,146,134
2017-09-13	$61.36	$61.45	$60.79	$60.83	$57.48	915,378
2017-09-12	$62.62	$62.71	$60.94	$61.27	$57.90	1,195,081
2017-09-11	$62.44	$62.91	$62.23	$62.61	$59.16	766,358
2017-09-08	$63.35	$63.72	$62.27	$62.46	$59.02	750,715
2017-09-07	$63.62	$63.99	$63.30	$63.48	$59.85	693,683
2017-09-06	$64.10	$64.10	$63.17	$63.45	$59.82	704,676
2017-09-05	$64.31	$64.33	$63.45	$63.92	$60.27	543,429
2017-09-01	$64.56	$64.80	$64.05	$64.33	$60.65	461,620
2017-08-31	$63.17	$64.71	$63.17	$64.50	$60.81	1,017,483
2017-08-30	$62.37	$63.18	$62.37	$63.11	$59.50	553,323
2017-08-29	$62.82	$63.01	$62.44	$62.59	$59.01	523,944
2017-08-28	$62.94	$63.02	$62.52	$62.88	$59.29	459,860
2017-08-25	$63.10	$63.46	$62.73	$62.82	$59.23	614,984
2017-08-24	$63.03	$63.40	$62.42	$62.93	$59.33	639,713
2017-08-23	$62.65	$62.96	$62.51	$62.86	$59.27	606,815
2017-08-22	$62.43	$63.35	$62.22	$62.95	$59.35	674,095
2017-08-21	$62.06	$62.66	$62.00	$62.36	$58.80	508,296
2017-08-18	$62.37	$62.44	$61.76	$62.10	$58.55	711,745
2017-08-17	$62.47	$62.81	$61.87	$62.45	$58.88	990,274
2017-08-16	$61.71	$62.56	$61.70	$62.51	$58.94	671,182
2017-08-15	$61.54	$61.81	$61.46	$61.62	$58.10	721,756
2017-08-14	$61.48	$61.90	$61.25	$61.57	$58.05	561,261
2017-08-11	$61.15	$61.61	$61.00	$61.29	$57.79	578,843
2017-08-10	$61.69	$61.98	$61.07	$61.15	$57.66	1,139,458
2017-08-09	$61.68	$62.11	$61.22	$61.87	$58.33	1,312,948
2017-08-08	$62.31	$62.62	$61.93	$62.03	$58.48	570,496
2017-08-07	$62.00	$62.80	$61.94	$62.28	$58.72	1,124,073
2017-08-04	$61.90	$62.40	$61.90	$62.06	$58.51	1,120,489
2017-08-03	$62.06	$62.21	$61.63	$61.96	$58.42	1,285,858
2017-08-02	$63.76	$64.12	$61.92	$62.00	$58.46	2,072,539
2017-08-01	$67.03	$67.03	$63.87	$64.02	$60.36	2,032,988
2017-07-31	$66.06	$66.22	$65.42	$65.78	$62.02	1,086,844
2017-07-28	$65.45	$66.05	$65.45	$65.99	$62.22	621,249
2017-07-27	$66.43	$66.64	$65.49	$65.79	$62.03	846,862
2017-07-26	$66.24	$66.69	$65.90	$66.19	$62.41	498,086
2017-07-25	$65.81	$66.49	$65.71	$66.06	$62.28	1,107,437
2017-07-24	$65.12	$65.94	$65.05	$65.84	$62.08	855,332
2017-07-21	$64.93	$65.30	$64.78	$65.09	$61.37	673,088
2017-07-20	$64.76	$65.26	$64.64	$65.15	$61.43	727,782
2017-07-19	$64.39	$65.05	$64.35	$64.70	$61.00	2,105,030
2017-07-18	$64.07	$64.68	$63.83	$64.22	$60.55	635,975
2017-07-17	$63.96	$64.51	$63.44	$64.30	$60.63	799,020
2017-07-14	$63.74	$64.00	$63.53	$63.89	$60.24	750,942
2017-07-13	$62.79	$63.66	$62.25	$63.57	$59.94	2,035,001
2017-07-12	$63.00	$63.43	$62.62	$62.66	$59.08	1,282,305
2017-07-11	$62.32	$62.95	$61.73	$62.76	$59.17	1,237,409
2017-07-10	$62.00	$62.60	$61.50	$62.32	$58.76	1,780,957
2017-07-07	$61.04	$61.45	$60.90	$61.16	$57.66	759,306
2017-07-06	$61.91	$61.95	$60.89	$60.91	$57.43	1,207,267
2017-07-05	$61.96	$62.42	$61.72	$62.14	$58.59	899,184
2017-07-03	$62.33	$62.54	$61.82	$61.94	$58.40	528,576
2017-06-30	$61.87	$62.60	$61.81	$62.06	$58.51	794,978
2017-06-29	$62.32	$62.35	$61.24	$61.74	$58.21	671,020
2017-06-28	$62.17	$62.56	$61.67	$62.45	$58.88	630,993
2017-06-27	$63.00	$63.19	$61.67	$61.88	$58.34	777,792
2017-06-26	$62.98	$63.32	$62.71	$62.86	$59.27	604,059
2017-06-23	$62.81	$63.06	$62.54	$62.65	$59.07	1,452,860
2017-06-22	$62.73	$63.12	$62.15	$62.83	$59.24	700,118
2017-06-21	$63.07	$63.61	$62.62	$62.79	$59.20	1,786,462
2017-06-20	$62.26	$62.28	$61.80	$62.14	$58.59	712,345
2017-06-19	$62.05	$62.34	$61.84	$62.31	$58.75	1,075,865
2017-06-16	$61.00	$61.70	$60.88	$61.70	$58.17	1,290,192
2017-06-15	$60.78	$61.34	$60.61	$61.17	$57.54	526,777
2017-06-14	$61.41	$61.82	$60.93	$61.34	$57.70	502,983
2017-06-13	$60.61	$61.26	$60.57	$61.10	$57.48	1,439,513
2017-06-12	$60.11	$60.64	$59.33	$60.47	$56.88	877,160
2017-06-09	$61.93	$61.93	$60.25	$60.46	$56.88	723,855
2017-06-08	$61.90	$62.52	$61.43	$61.79	$58.13	530,809
2017-06-07	$61.73	$62.39	$61.73	$61.98	$58.31	686,566
2017-06-06	$61.78	$62.24	$61.67	$61.90	$58.23	716,973
2017-06-05	$62.44	$62.66	$62.03	$62.03	$58.35	607,970
2017-06-02	$61.97	$62.98	$60.51	$62.62	$58.91	1,661,167
2017-06-01	$61.53	$61.83	$61.08	$61.82	$58.15	1,980,824
2017-05-31	$61.37	$61.59	$61.04	$61.46	$57.82	997,152
2017-05-30	$60.76	$61.28	$60.72	$61.13	$57.51	915,677
2017-05-26	$60.95	$60.95	$59.65	$60.48	$56.89	1,371,897
2017-05-25	$61.32	$61.65	$61.12	$61.19	$57.56	579,118
2017-05-24	$61.16	$61.43	$61.00	$61.21	$57.58	512,628
2017-05-23	$61.78	$62.06	$61.04	$61.09	$57.47	578,834
2017-05-22	$61.58	$62.06	$60.11	$61.48	$57.84	985,950
2017-05-19	$60.97	$61.75	$60.76	$61.46	$57.82	839,263
2017-05-18	$60.77	$61.50	$60.73	$60.75	$57.15	911,217
2017-05-17	$61.98	$62.11	$60.70	$60.99	$57.37	927,625
2017-05-16	$62.45	$62.89	$61.58	$62.53	$58.82	736,517
2017-05-15	$62.28	$63.41	$61.97	$62.56	$58.85	952,951
2017-05-12	$62.51	$62.58	$61.87	$61.98	$58.31	486,753
2017-05-11	$62.95	$63.42	$62.17	$62.51	$58.80	721,817
2017-05-10	$62.09	$63.39	$61.95	$63.19	$59.44	1,079,729
2017-05-09	$61.97	$62.31	$61.62	$62.11	$58.43	982,218
2017-05-08	$62.02	$62.61	$61.33	$61.79	$58.13	1,352,982
2017-05-05	$61.72	$61.98	$61.33	$61.87	$58.20	884,917
2017-05-04	$61.89	$62.20	$61.46	$61.51	$57.86	673,336
2017-05-03	$62.83	$62.93	$61.93	$62.11	$58.43	1,494,830
2017-05-02	$64.93	$64.93	$61.94	$62.96	$59.23	2,137,398
2017-05-01	$65.14	$65.22	$64.80	$64.89	$61.04	1,300,441
2017-04-28	$65.02	$65.23	$64.49	$65.01	$61.16	1,337,233
2017-04-27	$64.95	$65.20	$64.75	$65.00	$61.15	1,254,386
2017-04-26	$65.29	$65.29	$64.83	$64.89	$61.04	894,526
2017-04-25	$65.89	$65.89	$65.27	$65.29	$61.42	667,132
2017-04-24	$65.09	$65.78	$64.45	$65.57	$61.68	1,063,415
2017-04-21	$64.84	$64.90	$64.40	$64.58	$60.75	711,177
2017-04-20	$65.15	$65.16	$64.58	$64.75	$60.91	757,248
2017-04-19	$65.16	$65.28	$64.52	$65.01	$61.16	1,075,846
2017-04-18	$64.36	$64.97	$64.17	$64.87	$61.02	745,146
2017-04-17	$64.19	$64.63	$64.18	$64.44	$60.62	635,313
2017-04-13	$64.68	$64.87	$64.18	$64.22	$60.41	767,622
2017-04-12	$64.85	$65.28	$64.54	$64.69	$60.85	660,765
2017-04-11	$64.60	$64.92	$64.22	$64.91	$61.06	1,030,957
2017-04-10	$64.41	$64.68	$64.04	$64.66	$60.83	529,497
2017-04-07	$63.64	$64.54	$63.51	$64.38	$60.56	992,284
2017-04-06	$63.60	$63.93	$63.20	$63.87	$60.08	1,458,297
2017-04-05	$64.01	$64.12	$63.24	$63.48	$59.72	1,027,725
2017-04-04	$64.13	$64.99	$63.84	$63.88	$60.09	943,742
2017-04-03	$64.85	$65.08	$64.40	$64.48	$60.66	1,070,448
2017-03-31	$64.74	$65.14	$64.65	$65.01	$61.16	1,235,550
2017-03-30	$64.96	$65.12	$64.59	$64.80	$60.96	695,944
2017-03-29	$64.88	$65.19	$64.72	$64.98	$61.13	680,774
2017-03-28	$64.57	$65.17	$63.98	$64.95	$61.10	994,646
2017-03-27	$64.38	$64.86	$63.98	$64.65	$60.82	646,525
2017-03-24	$65.11	$65.44	$64.72	$64.88	$61.03	887,682
2017-03-23	$64.94	$65.33	$63.89	$65.13	$61.27	822,743
2017-03-22	$64.27	$65.18	$64.27	$65.00	$61.15	640,976
2017-03-21	$66.33	$66.44	$64.74	$64.89	$61.04	1,040,010
2017-03-20	$66.52	$66.69	$66.16	$66.19	$62.27	620,433
2017-03-17	$66.76	$67.25	$66.40	$66.52	$62.58	1,767,382
2017-03-16	$66.52	$66.93	$66.39	$66.52	$62.58	654,251
2017-03-15	$66.66	$67.00	$66.40	$66.56	$62.61	814,804
2017-03-14	$66.59	$66.83	$66.16	$66.38	$62.44	426,572
2017-03-13	$66.52	$66.78	$66.42	$66.67	$62.72	708,619
2017-03-10	$66.99	$67.09	$66.20	$66.54	$62.60	620,801
2017-03-09	$66.51	$66.75	$66.10	$66.43	$62.49	348,625
2017-03-08	$66.75	$66.82	$65.80	$66.49	$62.55	659,036
2017-03-07	$66.55	$66.90	$65.85	$66.55	$62.60	643,453
2017-03-06	$67.26	$67.34	$66.22	$66.55	$62.60	587,940
2017-03-03	$66.25	$67.49	$66.17	$67.34	$63.35	678,502
2017-03-02	$66.58	$66.78	$66.10	$66.24	$62.31	542,556
2017-03-01	$67.06	$67.21	$66.51	$66.63	$62.68	1,022,024
2017-02-28	$66.41	$66.73	$66.28	$66.43	$62.49	693,267
2017-02-27	$66.55	$66.93	$66.32	$66.57	$62.62	738,919
2017-02-24	$66.10	$67.03	$66.05	$66.63	$62.55	804,668
2017-02-23	$66.58	$66.83	$66.15	$66.36	$62.29	702,253
2017-02-22	$65.58	$66.57	$65.55	$66.42	$62.35	1,089,976
2017-02-21	$65.39	$66.05	$64.90	$65.61	$61.59	772,776
2017-02-17	$64.76	$65.52	$64.27	$65.47	$61.46	1,458,820
2017-02-16	$65.17	$65.54	$64.65	$65.01	$61.03	976,519
2017-02-15	$65.74	$65.80	$64.97	$64.98	$61.00	937,511
2017-02-14	$65.32	$65.94	$65.15	$65.88	$61.84	679,965
2017-02-13	$65.28	$65.62	$65.02	$65.56	$61.54	714,218
2017-02-10	$65.41	$65.49	$65.09	$65.19	$61.20	530,563
2017-02-09	$65.00	$65.42	$64.74	$65.32	$61.32	893,760
2017-02-08	$64.53	$64.98	$64.32	$64.85	$60.88	511,957
2017-02-07	$65.02	$65.33	$64.47	$64.71	$60.75	716,100
2017-02-06	$65.00	$65.54	$64.69	$64.92	$60.94	913,857
2017-02-03	$64.73	$65.42	$64.40	$65.00	$61.02	1,742,793
2017-02-02	$63.71	$65.03	$62.38	$64.01	$60.09	1,984,838
2017-02-01	$62.86	$63.30	$61.72	$62.05	$58.25	1,469,683
2017-01-31	$62.09	$62.63	$62.06	$62.55	$58.72	881,867
2017-01-30	$61.93	$62.21	$61.42	$62.15	$58.34	628,820
2017-01-27	$62.18	$62.57	$61.78	$62.44	$58.61	426,794
2017-01-26	$62.10	$62.35	$61.85	$62.10	$58.30	593,578
2017-01-25	$61.61	$62.36	$61.47	$62.32	$58.50	681,596
2017-01-24	$60.37	$61.86	$60.37	$61.67	$57.89	595,810
2017-01-23	$60.11	$60.68	$59.93	$60.30	$56.61	378,553
2017-01-20	$60.00	$60.59	$59.97	$60.48	$56.77	422,660
2017-01-19	$60.00	$60.25	$59.69	$59.97	$56.30	720,010
2017-01-18	$60.13	$60.30	$59.84	$59.96	$56.29	570,993
2017-01-17	$60.30	$60.30	$59.67	$59.91	$56.24	445,413
2017-01-13	$60.50	$61.14	$60.48	$60.65	$56.93	369,198
2017-01-12	$59.67	$60.38	$58.67	$60.30	$56.61	549,513
2017-01-11	$59.76	$60.05	$59.39	$59.76	$56.10	638,797
2017-01-10	$60.17	$60.24	$59.45	$59.70	$56.04	794,562
2017-01-09	$60.06	$60.50	$59.73	$60.18	$56.49	606,479
2017-01-06	$59.59	$60.27	$59.15	$60.15	$56.47	556,655
2017-01-05	$59.45	$60.19	$59.45	$59.70	$56.04	463,787
2017-01-04	$59.07	$60.08	$58.52	$59.74	$56.08	663,231
2017-01-03	$59.74	$60.06	$58.70	$58.81	$55.21	767,940
2016-12-30	$60.77	$60.77	$59.57	$59.69	$56.03	730,048
2016-12-29	$60.07	$60.73	$59.69	$60.65	$56.93	396,453
2016-12-28	$60.73	$60.73	$60.02	$60.25	$56.56	396,005
2016-12-27	$60.54	$61.25	$60.51	$60.76	$57.04	408,085
2016-12-23	$60.32	$60.62	$59.63	$60.54	$56.83	338,273
2016-12-22	$60.40	$60.40	$59.69	$60.18	$56.49	282,700
2016-12-21	$60.79	$61.21	$60.40	$60.44	$56.74	448,644
2016-12-20	$60.87	$61.03	$60.44	$60.99	$57.25	629,153
2016-12-19	$59.82	$60.60	$59.27	$60.55	$56.84	1,328,128
2016-12-16	$59.12	$59.94	$58.96	$59.58	$55.93	1,522,204
2016-12-15	$59.32	$59.64	$59.06	$59.14	$55.39	711,414
2016-12-14	$59.72	$60.39	$59.31	$59.32	$55.56	629,557
2016-12-13	$59.26	$60.04	$59.26	$59.90	$56.10	893,857
2016-12-12	$58.76	$59.54	$58.43	$58.96	$55.22	538,965
2016-12-09	$59.55	$59.55	$58.79	$59.10	$55.35	319,702
2016-12-08	$58.70	$59.36	$58.38	$59.26	$55.50	412,687
2016-12-07	$58.18	$58.71	$57.92	$58.70	$54.97	705,895
2016-12-06	$58.20	$58.39	$57.74	$58.37	$54.67	512,994
2016-12-05	$57.03	$58.05	$56.72	$57.98	$54.30	628,954
2016-12-02	$57.30	$57.31	$56.67	$56.91	$53.30	728,732
2016-12-01	$57.85	$58.22	$56.50	$57.15	$53.52	936,220
2016-11-30	$58.61	$58.61	$57.24	$57.70	$54.04	1,035,801
2016-11-29	$59.08	$59.23	$58.59	$58.65	$54.93	739,523
2016-11-28	$58.91	$59.08	$58.51	$58.91	$55.17	709,612
2016-11-25	$58.54	$59.02	$58.50	$58.90	$55.16	284,463
2016-11-23	$58.40	$58.85	$58.17	$58.68	$54.96	572,351
2016-11-22	$57.99	$58.47	$57.42	$58.40	$54.69	673,529
2016-11-21	$58.13	$58.28	$57.40	$58.27	$54.57	556,072
2016-11-18	$58.29	$58.59	$57.68	$57.80	$54.13	570,277
2016-11-17	$57.26	$58.22	$57.26	$58.18	$54.49	607,941
2016-11-16	$56.03	$57.42	$55.91	$57.32	$53.68	533,025
2016-11-15	$56.00	$56.32	$55.75	$56.03	$52.47	694,257
2016-11-14	$56.34	$56.58	$55.54	$55.74	$52.20	665,944
2016-11-11	$54.96	$56.12	$54.56	$55.89	$52.34	469,448
2016-11-10	$56.86	$56.86	$54.54	$55.10	$51.60	691,306
2016-11-09	$55.77	$56.51	$55.05	$56.37	$52.79	491,402
2016-11-08	$56.78	$57.24	$56.58	$56.73	$53.13	447,036
2016-11-07	$56.68	$57.07	$56.26	$56.99	$53.37	886,144
2016-11-04	$56.08	$56.45	$55.64	$55.67	$52.14	448,036
2016-11-03	$55.59	$56.41	$53.87	$56.16	$52.60	926,024
2016-11-02	$55.43	$57.00	$55.10	$55.63	$52.10	1,330,090
2016-11-01	$54.66	$54.92	$54.10	$54.42	$50.97	764,487
2016-10-31	$54.61	$54.84	$54.20	$54.61	$51.14	554,921
2016-10-28	$53.67	$54.67	$53.67	$54.37	$50.92	660,059
2016-10-27	$54.26	$54.45	$53.46	$53.71	$50.30	637,919
2016-10-26	$54.01	$54.50	$53.93	$54.06	$50.63	270,265
2016-10-25	$54.88	$55.10	$54.20	$54.35	$50.90	288,708
2016-10-24	$54.60	$55.25	$54.45	$55.14	$51.64	494,077
2016-10-21	$54.51	$54.51	$54.02	$54.28	$50.84	582,911
2016-10-20	$55.06	$55.28	$54.42	$54.75	$51.28	818,166
2016-10-19	$55.15	$55.52	$54.93	$55.26	$51.75	380,154
2016-10-18	$55.09	$55.34	$54.92	$54.98	$51.49	389,393
2016-10-17	$54.49	$54.77	$54.23	$54.63	$51.16	325,524
2016-10-14	$55.01	$55.55	$54.41	$54.54	$51.08	448,042
2016-10-13	$54.56	$55.03	$54.19	$54.81	$51.33	380,896
2016-10-12	$54.58	$55.02	$54.40	$54.99	$51.50	779,551
2016-10-11	$55.90	$55.90	$54.65	$54.91	$51.43	426,310
2016-10-10	$56.56	$56.87	$56.07	$56.13	$52.57	206,331
2016-10-07	$56.31	$56.51	$55.89	$56.14	$52.58	348,792
2016-10-06	$56.32	$56.37	$55.75	$56.23	$52.66	671,087
2016-10-05	$56.46	$56.89	$56.21	$56.37	$52.79	429,143
2016-10-04	$56.69	$57.15	$56.29	$56.41	$52.83	511,815
2016-10-03	$57.19	$57.40	$56.51	$56.68	$53.08	672,432
2016-09-30	$57.34	$57.69	$56.90	$57.36	$53.72	584,209
2016-09-29	$57.84	$58.00	$57.00	$57.02	$53.40	319,896
2016-09-28	$57.78	$58.06	$57.31	$58.02	$54.34	344,854
2016-09-27	$57.57	$58.00	$57.46	$57.63	$53.97	458,991
2016-09-26	$57.64	$57.95	$57.25	$57.47	$53.82	445,267
2016-09-23	$57.84	$58.24	$57.76	$57.79	$54.12	722,988
2016-09-22	$57.86	$58.31	$57.72	$58.19	$54.50	405,182
2016-09-21	$56.47	$57.78	$56.37	$57.71	$54.05	710,851
2016-09-20	$56.61	$56.73	$56.28	$56.40	$52.82	778,065
2016-09-19	$56.42	$56.72	$56.12	$56.36	$52.78	684,943
2016-09-16	$55.89	$56.33	$55.75	$56.07	$52.51	1,933,874
2016-09-15	$55.48	$56.40	$55.36	$56.15	$52.59	619,149
2016-09-14	$55.45	$55.85	$55.01	$55.51	$51.99	1,185,990
2016-09-13	$56.20	$56.85	$55.22	$55.55	$51.90	1,118,839
2016-09-12	$55.84	$57.03	$55.84	$56.67	$52.94	1,103,554
2016-09-09	$58.25	$58.56	$56.31	$56.31	$52.61	829,020
2016-09-08	$59.34	$59.48	$58.72	$58.75	$54.89	411,394
2016-09-07	$58.75	$59.50	$58.75	$59.46	$55.55	849,891
2016-09-06	$58.96	$59.08	$58.31	$58.97	$55.09	767,753
2016-09-02	$58.59	$59.25	$58.40	$58.99	$55.11	860,085
2016-09-01	$58.07	$58.47	$57.47	$58.29	$54.46	658,879
2016-08-31	$58.39	$58.65	$57.57	$57.98	$54.17	741,260
2016-08-30	$58.53	$58.67	$58.08	$58.38	$54.54	387,143
2016-08-29	$58.37	$58.83	$58.37	$58.52	$54.67	392,012
2016-08-26	$58.13	$58.85	$57.93	$58.44	$54.60	514,453
2016-08-25	$57.64	$58.35	$57.54	$58.08	$54.26	930,738
2016-08-24	$57.95	$58.22	$57.71	$57.86	$54.06	990,436
2016-08-23	$57.70	$58.00	$57.56	$57.95	$54.14	956,450
2016-08-22	$57.38	$57.70	$57.16	$57.62	$53.83	935,882
2016-08-19	$57.69	$57.88	$57.15	$57.66	$53.87	985,630
2016-08-18	$57.57	$57.92	$57.49	$57.65	$53.86	1,072,139
2016-08-17	$58.15	$58.20	$57.44	$57.69	$53.90	1,129,927
2016-08-16	$58.53	$58.68	$58.21	$58.34	$54.51	1,125,172
2016-08-15	$58.66	$59.12	$58.44	$58.82	$54.95	1,070,109
2016-08-12	$58.32	$58.55	$58.17	$58.44	$54.60	551,100
2016-08-11	$58.69	$58.75	$58.25	$58.52	$54.67	560,081
2016-08-10	$58.34	$58.76	$58.20	$58.44	$54.60	477,713
2016-08-09	$57.65	$58.58	$57.54	$58.44	$54.60	747,862
2016-08-08	$58.08	$58.08	$57.33	$57.74	$53.94	766,928
2016-08-05	$57.96	$58.24	$56.35	$58.08	$54.26	810,661
2016-08-04	$58.44	$58.71	$57.65	$57.80	$54.00	988,211
2016-08-03	$57.50	$60.09	$57.01	$58.55	$54.70	2,114,625
2016-08-02	$58.25	$58.61	$56.74	$56.81	$53.08	1,239,164
2016-08-01	$58.00	$58.48	$57.95	$58.10	$54.28	733,986
2016-07-29	$57.83	$58.03	$57.50	$57.79	$53.99	1,131,963
2016-07-28	$57.94	$58.18	$57.54	$57.71	$53.92	704,445
2016-07-27	$58.17	$58.21	$57.56	$57.93	$54.12	594,320
2016-07-26	$57.75	$58.12	$56.98	$58.10	$54.28	970,307
2016-07-25	$57.70	$58.14	$57.50	$57.87	$54.07	891,250
2016-07-22	$58.15	$58.26	$57.74	$57.91	$54.10	1,538,065
2016-07-21	$58.04	$58.39	$57.86	$58.00	$54.19	539,101
2016-07-20	$58.36	$58.52	$57.18	$58.24	$54.41	416,171
2016-07-19	$57.95	$58.05	$57.48	$57.99	$54.18	434,837
2016-07-18	$58.50	$58.93	$57.74	$57.95	$54.14	908,181
2016-07-15	$57.69	$58.14	$57.50	$57.68	$53.89	462,229
2016-07-14	$57.67	$57.98	$57.42	$57.79	$53.99	484,120
2016-07-13	$57.45	$57.68	$56.51	$57.41	$53.64	571,964
2016-07-12	$57.00	$57.64	$56.60	$57.20	$53.44	649,359
2016-07-11	$55.60	$56.90	$55.57	$56.76	$53.03	858,918
2016-07-08	$55.45	$55.60	$54.98	$55.25	$51.62	1,371,206
2016-07-07	$54.65	$54.97	$54.49	$54.75	$51.15	688,007
2016-07-06	$54.80	$54.93	$54.34	$54.47	$50.89	1,136,022
2016-07-05	$55.19	$55.29	$54.63	$54.71	$51.11	744,366
2016-07-01	$55.32	$55.90	$55.05	$55.85	$52.18	820,128
2016-06-30	$54.95	$55.54	$54.73	$55.49	$51.84	988,480
2016-06-29	$54.49	$54.79	$54.18	$54.60	$51.01	616,134
2016-06-28	$53.44	$54.09	$53.32	$53.79	$50.25	1,069,846
2016-06-27	$53.73	$53.86	$52.43	$53.04	$49.55	1,131,994
2016-06-24	$53.94	$54.94	$53.48	$54.57	$50.98	2,006,280
2016-06-23	$55.88	$56.97	$55.70	$56.03	$52.35	1,294,572
2016-06-22	$56.11	$57.29	$55.47	$55.49	$51.84	1,057,954
2016-06-21	$55.95	$56.55	$55.91	$56.19	$52.50	514,517
2016-06-20	$55.59	$56.46	$55.49	$56.12	$52.43	549,914
2016-06-17	$55.29	$55.50	$54.65	$54.92	$51.31	3,953,455
2016-06-16	$55.67	$55.86	$55.26	$55.58	$51.93	967,128
2016-06-15	$56.15	$56.44	$55.62	$55.85	$52.05	724,890
2016-06-14	$55.92	$56.21	$55.57	$55.86	$52.06	851,567
2016-06-13	$56.34	$56.85	$55.17	$55.94	$52.14	1,128,426
2016-06-10	$57.83	$58.00	$56.99	$57.04	$53.16	767,415
2016-06-09	$57.27	$58.16	$56.70	$58.14	$54.19	1,097,284
2016-06-08	$56.72	$57.46	$56.45	$56.86	$52.99	569,377
2016-06-07	$56.65	$57.15	$56.58	$56.66	$52.81	480,422
2016-06-06	$55.82	$56.57	$55.64	$56.51	$52.67	675,387
2016-06-03	$55.75	$56.11	$55.09	$55.96	$52.15	1,099,571
2016-06-02	$55.38	$55.91	$55.18	$55.90	$52.10	544,695
2016-06-01	$55.00	$55.84	$54.68	$55.39	$51.62	651,153
2016-05-31	$55.20	$55.46	$54.99	$55.30	$51.54	930,387
2016-05-27	$54.76	$55.36	$54.41	$55.16	$51.41	772,503
2016-05-26	$54.88	$55.20	$54.48	$54.75	$51.03	481,392
2016-05-25	$54.41	$55.00	$54.41	$54.99	$51.25	949,529
2016-05-24	$53.25	$54.49	$52.70	$54.46	$50.76	803,422
2016-05-23	$52.78	$53.10	$52.44	$52.89	$49.29	521,695
2016-05-20	$51.99	$53.00	$51.52	$52.90	$49.30	964,975
2016-05-19	$51.32	$52.09	$51.19	$51.68	$48.17	1,187,643
2016-05-18	$51.44	$52.04	$51.20	$51.76	$48.24	641,665
2016-05-17	$52.09	$52.36	$51.42	$51.46	$47.96	775,848
2016-05-16	$51.82	$52.38	$51.67	$52.10	$48.56	1,058,027
2016-05-13	$51.84	$52.00	$51.29	$51.64	$48.13	423,120
2016-05-12	$51.52	$51.98	$51.27	$51.94	$48.41	583,573
2016-05-11	$51.70	$51.90	$51.33	$51.52	$48.02	489,215
2016-05-10	$51.29	$51.84	$51.05	$51.59	$48.08	864,137
2016-05-09	$50.16	$51.28	$50.16	$51.22	$47.74	1,031,816
2016-05-06	$49.34	$50.11	$49.27	$50.03	$46.63	1,271,650
2016-05-05	$48.90	$50.33	$45.21	$49.72	$46.34	2,317,955
2016-05-04	$50.00	$50.57	$48.08	$49.30	$45.95	2,868,440
2016-05-03	$46.96	$47.76	$46.56	$47.03	$43.83	601,901
2016-05-02	$47.51	$48.34	$47.20	$47.27	$44.06	961,856
2016-04-29	$47.67	$47.82	$47.11	$47.57	$44.34	629,510
2016-04-28	$47.80	$48.37	$47.61	$47.70	$44.46	356,684
2016-04-27	$47.30	$48.10	$47.30	$48.02	$44.75	493,190
2016-04-26	$47.64	$47.90	$47.18	$47.46	$44.23	323,911
2016-04-25	$47.50	$47.93	$47.26	$47.50	$44.27	528,430
2016-04-22	$47.32	$47.97	$46.86	$47.60	$44.36	854,519
2016-04-21	$47.43	$47.91	$46.90	$47.50	$44.27	493,533
2016-04-20	$47.58	$47.74	$47.19	$47.49	$44.26	284,323
2016-04-19	$47.79	$48.10	$47.39	$47.66	$44.42	337,402
2016-04-18	$47.22	$47.87	$46.82	$47.60	$44.36	552,866
2016-04-15	$47.38	$47.71	$46.54	$47.51	$44.27	508,455
2016-04-14	$47.45	$47.85	$47.28	$47.47	$44.24	1,611,992
2016-04-13	$46.90	$47.50	$46.25	$47.38	$44.16	371,904
2016-04-12	$46.37	$47.07	$46.04	$46.65	$43.48	339,361
2016-04-11	$47.11	$47.57	$46.36	$46.37	$43.22	617,888
2016-04-08	$47.35	$47.68	$46.20	$46.97	$43.78	533,409
2016-04-07	$47.40	$47.74	$45.12	$47.10	$43.90	528,088
2016-04-06	$46.61	$47.94	$46.47	$47.58	$44.34	662,063
2016-04-05	$45.91	$46.40	$45.76	$46.03	$42.90	526,807
2016-04-04	$46.65	$47.19	$46.11	$46.37	$43.22	707,797
2016-04-01	$46.19	$46.74	$46.04	$46.47	$43.31	623,718
2016-03-31	$46.59	$46.83	$46.07	$46.55	$43.38	504,192
2016-03-30	$46.63	$46.95	$45.52	$46.71	$43.53	520,471
2016-03-29	$45.80	$46.52	$44.54	$46.50	$43.34	706,141
2016-03-28	$45.59	$45.93	$44.07	$45.76	$42.65	385,237
2016-03-24	$45.20	$45.76	$44.84	$45.55	$42.45	748,124
2016-03-23	$46.09	$46.49	$45.22	$45.56	$42.46	530,126
2016-03-22	$45.93	$46.81	$43.88	$46.28	$43.13	789,887
2016-03-21	$45.95	$46.58	$45.60	$46.00	$42.87	770,300
2016-03-18	$45.41	$46.35	$45.23	$46.20	$43.06	1,741,970
2016-03-17	$45.31	$46.10	$45.14	$45.66	$42.56	498,358
2016-03-16	$44.87	$45.47	$44.86	$45.27	$42.19	318,340
2016-03-15	$44.67	$45.33	$44.38	$44.91	$41.86	479,440
2016-03-14	$45.21	$45.30	$44.79	$44.99	$41.93	585,666
2016-03-11	$45.33	$45.69	$43.31	$45.36	$42.28	387,383
2016-03-10	$45.84	$46.84	$44.50	$45.01	$41.95	430,043
2016-03-09	$45.54	$46.16	$44.81	$45.57	$42.47	440,158
2016-03-08	$46.77	$46.77	$45.28	$45.34	$42.26	726,450
2016-03-07	$46.83	$47.48	$46.16	$46.95	$43.76	560,473
2016-03-04	$46.15	$47.15	$45.73	$47.11	$43.91	695,272
2016-03-03	$45.93	$46.30	$44.91	$46.21	$43.07	488,987
2016-03-02	$46.01	$46.38	$45.66	$46.13	$42.99	483,256
2016-03-01	$45.11	$46.23	$44.81	$46.21	$43.07	1,010,722
2016-02-29	$44.81	$45.43	$44.51	$44.89	$41.84	962,463
2016-02-26	$44.28	$45.06	$43.90	$44.92	$41.87	819,913
2016-02-25	$43.44	$44.28	$43.03	$44.26	$41.13	676,988
2016-02-24	$42.65	$43.48	$42.11	$43.39	$40.32	513,341
2016-02-23	$43.34	$43.97	$43.03	$43.16	$40.10	470,957
2016-02-22	$43.36	$43.91	$42.96	$43.66	$40.57	452,692
2016-02-19	$43.14	$43.43	$42.26	$43.01	$39.97	658,321
2016-02-18	$43.39	$43.94	$42.91	$43.24	$40.18	971,163
2016-02-17	$43.31	$43.68	$42.93	$43.30	$40.23	1,372,287
2016-02-16	$42.68	$43.03	$42.34	$42.89	$39.85	636,664
2016-02-12	$42.50	$42.92	$41.55	$42.21	$39.22	521,231
2016-02-11	$41.68	$42.37	$40.33	$42.05	$39.07	569,072
2016-02-10	$42.23	$43.23	$42.08	$42.54	$39.53	941,097
2016-02-09	$43.01	$44.04	$41.77	$41.92	$38.95	1,384,364
2016-02-08	$43.67	$44.26	$42.00	$43.62	$40.53	1,140,876
2016-02-05	$44.16	$44.89	$43.32	$44.31	$41.17	1,285,850
2016-02-04	$45.39	$45.52	$43.67	$44.64	$41.48	1,173,263
2016-02-03	$44.46	$46.68	$43.02	$45.06	$41.87	1,878,926
2016-02-02	$43.67	$44.11	$42.49	$43.00	$39.96	913,384
2016-02-01	$43.48	$44.47	$43.03	$44.22	$41.09	966,632
2016-01-29	$44.42	$45.13	$43.59	$44.05	$40.93	2,252,370
2016-01-28	$44.02	$44.20	$43.29	$44.12	$41.00	700,021
2016-01-27	$43.42	$43.98	$43.00	$43.54	$40.46	603,136
2016-01-26	$43.01	$43.75	$42.75	$43.68	$40.59	612,350
2016-01-25	$43.18	$43.32	$42.64	$42.94	$39.90	928,832
2016-01-22	$42.22	$43.49	$42.08	$43.30	$40.23	788,299
2016-01-21	$42.42	$43.05	$41.23	$41.73	$38.78	1,293,880
2016-01-20	$41.18	$43.00	$39.67	$42.36	$39.36	1,509,661
2016-01-19	$42.08	$44.13	$41.25	$41.98	$39.01	1,181,655
2016-01-15	$42.40	$43.35	$41.87	$42.96	$39.92	2,469,059
2016-01-14	$42.63	$43.94	$42.38	$43.69	$40.60	887,960
2016-01-13	$44.77	$44.87	$42.32	$42.43	$39.43	1,296,043
2016-01-12	$44.26	$44.90	$43.26	$44.54	$41.39	1,220,522
2016-01-11	$44.46	$44.88	$43.16	$43.68	$40.59	1,215,898
2016-01-08	$45.66	$46.02	$44.39	$44.52	$41.37	498,077
2016-01-07	$46.28	$46.79	$45.24	$45.25	$42.05	718,067
2016-01-06	$46.50	$47.68	$46.41	$47.28	$43.93	620,391
2016-01-05	$46.82	$47.47	$46.69	$46.94	$43.62	412,158
2016-01-04	$46.95	$47.14	$45.84	$46.85	$43.53	689,285
2015-12-31	$48.85	$48.96	$46.11	$47.47	$44.11	678,969
2015-12-30	$49.07	$49.58	$48.70	$49.01	$45.54	366,513
2015-12-29	$49.30	$49.87	$48.78	$49.00	$45.53	469,532
2015-12-28	$47.82	$49.14	$47.68	$49.08	$45.61	537,931
2015-12-24	$47.88	$48.24	$47.70	$48.10	$44.70	163,339
2015-12-23	$46.70	$48.40	$45.66	$48.08	$44.68	719,331
2015-12-22	$45.75	$46.43	$45.09	$46.42	$43.13	436,232
2015-12-21	$45.67	$46.65	$45.54	$45.92	$42.67	469,617
2015-12-18	$47.76	$48.00	$45.71	$45.76	$42.52	1,722,899
2015-12-17	$48.14	$48.56	$47.85	$48.05	$44.65	1,381,226
2015-12-16	$46.85	$48.39	$46.63	$48.09	$44.69	882,165
2015-12-15	$46.94	$47.63	$46.01	$46.45	$43.16	680,183
2015-12-14	$46.49	$47.05	$45.85	$46.47	$43.18	358,231
2015-12-11	$45.62	$46.21	$45.02	$46.14	$42.87	545,162
2015-12-10	$46.30	$46.75	$46.01	$46.09	$42.83	244,589
2015-12-09	$46.71	$47.46	$45.89	$46.15	$42.88	368,871
2015-12-08	$47.19	$47.55	$46.95	$47.01	$43.68	595,516
2015-12-07	$47.82	$48.34	$47.17	$47.63	$44.26	405,728
2015-12-04	$46.95	$48.20	$46.70	$48.09	$44.69	274,870
2015-12-03	$48.24	$48.33	$46.64	$46.78	$43.47	457,999
2015-12-02	$48.38	$48.47	$48.09	$48.25	$44.83	229,987
2015-12-01	$47.22	$48.52	$46.88	$48.49	$45.06	474,483
2015-11-30	$48.93	$48.93	$47.13	$47.41	$44.05	865,589
2015-11-27	$48.22	$48.99	$47.99	$48.90	$45.44	107,769
2015-11-25	$48.18	$48.49	$47.97	$48.24	$44.70	218,970
2015-11-24	$48.57	$48.78	$48.13	$48.30	$44.76	397,876
2015-11-23	$48.45	$49.09	$48.33	$49.09	$45.49	431,843
2015-11-20	$48.65	$48.86	$47.96	$48.51	$44.95	288,979
2015-11-19	$47.80	$48.72	$47.49	$48.61	$45.04	538,038
2015-11-18	$47.05	$47.96	$46.44	$47.96	$44.44	703,244
2015-11-17	$46.81	$47.65	$46.57	$47.02	$43.57	333,294
2015-11-16	$46.41	$46.79	$45.08	$46.76	$43.33	1,018,689
2015-11-13	$47.56	$47.73	$46.21	$46.71	$43.28	442,578
2015-11-12	$48.94	$49.30	$47.71	$47.75	$44.25	338,914
2015-11-11	$49.29	$49.67	$48.74	$48.94	$45.35	320,215
2015-11-10	$49.01	$49.32	$48.44	$49.05	$45.45	322,464
2015-11-09	$49.57	$49.74	$48.52	$49.25	$45.64	288,368
2015-11-06	$49.87	$50.04	$49.31	$49.71	$46.06	226,338
2015-11-05	$50.81	$51.01	$50.00	$50.08	$46.41	565,019
2015-11-04	$51.00	$51.36	$50.18	$50.40	$46.70	517,196
2015-11-03	$49.87	$51.00	$48.17	$50.82	$47.09	676,540
2015-11-02	$49.70	$50.74	$49.69	$50.55	$46.84	690,551
2015-10-30	$49.74	$50.10	$49.14	$49.79	$46.14	432,966
2015-10-29	$50.27	$50.52	$49.35	$49.39	$45.77	280,845
2015-10-28	$49.49	$50.59	$49.12	$50.52	$46.81	447,598
2015-10-27	$49.57	$50.20	$48.84	$49.34	$45.72	534,715
2015-10-26	$49.44	$50.50	$48.94	$49.73	$46.08	264,777
2015-10-23	$49.82	$49.99	$48.83	$49.89	$46.23	689,205
2015-10-22	$49.74	$50.08	$49.15	$49.46	$45.83	569,815
2015-10-21	$49.49	$49.78	$48.76	$49.43	$45.80	339,679
2015-10-20	$49.35	$49.42	$48.78	$49.34	$45.72	291,796
2015-10-19	$49.19	$50.04	$49.10	$49.44	$45.81	502,322
2015-10-16	$49.11	$49.49	$48.76	$49.45	$45.82	303,186
2015-10-15	$48.41	$49.32	$48.41	$49.18	$45.57	536,503
2015-10-14	$49.17	$50.12	$48.55	$48.61	$45.04	421,248
2015-10-13	$49.72	$50.10	$48.12	$48.80	$45.22	398,202
2015-10-12	$50.59	$50.75	$49.67	$50.03	$46.36	466,266
2015-10-09	$50.00	$50.85	$49.38	$50.71	$46.99	650,567
2015-10-08	$49.69	$49.77	$49.09	$49.74	$46.09	461,178
2015-10-07	$49.79	$49.99	$49.01	$49.90	$46.24	650,058
2015-10-06	$49.41	$49.66	$48.71	$49.53	$45.90	470,959
2015-10-05	$49.23	$50.00	$49.08	$49.77	$46.12	911,971
2015-10-02	$47.51	$49.29	$47.06	$48.74	$45.17	571,526
2015-10-01	$48.00	$48.23	$46.94	$48.01	$44.49	648,579
2015-09-30	$47.68	$49.57	$46.99	$47.78	$44.28	1,100,686
2015-09-29	$48.73	$49.25	$46.10	$46.92	$43.48	3,061,103
2015-09-28	$50.00	$50.20	$48.25	$48.61	$45.04	726,773
2015-09-25	$50.55	$50.92	$49.80	$50.08	$46.41	452,259
2015-09-24	$50.33	$50.66	$49.40	$50.22	$46.54	421,059
2015-09-23	$51.00	$51.17	$50.31	$50.68	$46.96	219,895
2015-09-22	$50.97	$51.71	$50.41	$50.86	$47.13	363,229
2015-09-21	$51.16	$51.63	$50.66	$51.50	$47.72	424,247
2015-09-18	$50.63	$51.71	$50.51	$50.80	$47.07	947,778
2015-09-17	$51.99	$52.05	$51.04	$51.46	$47.69	1,297,485
2015-09-16	$51.68	$55.00	$50.97	$51.71	$47.92	1,141,206
2015-09-15	$51.77	$51.77	$50.93	$51.51	$47.73	1,369,815
2015-09-14	$51.86	$51.89	$50.93	$51.48	$47.70	712,628
2015-09-11	$50.79	$51.68	$50.40	$51.57	$47.79	516,388
2015-09-10	$50.74	$51.73	$50.47	$50.92	$47.19	1,013,872
2015-09-09	$50.53	$53.18	$49.59	$50.80	$47.07	2,124,199
2015-09-08	$49.24	$50.10	$48.81	$49.96	$46.30	349,991
2015-09-04	$48.67	$48.97	$48.06	$48.39	$44.84	270,724
2015-09-03	$49.01	$49.73	$48.26	$49.23	$45.62	470,930
2015-09-02	$48.11	$48.89	$47.38	$48.85	$45.27	466,042
2015-09-01	$48.39	$49.43	$47.52	$47.79	$44.28	777,589
2015-08-31	$49.70	$50.05	$49.29	$49.54	$45.91	681,651
2015-08-28	$48.49	$49.91	$47.66	$49.69	$46.05	573,404
2015-08-27	$48.31	$49.21	$47.52	$48.97	$45.27	591,128
2015-08-26	$45.75	$47.97	$45.32	$47.65	$44.05	1,784,250
2015-08-25	$47.90	$48.16	$44.68	$44.79	$41.40	1,214,126

CDK Global Inc (CDK) News Headlines

Recent CDK Global Inc (CDK) News

Similar Companies to CDK Global Inc (CDK) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

CDK Global Inc (CDK) Exchange: NASDAQ