Cognex Corp (CGNX) Stock

Data as of April 25, 2024

$39.54 ($0.37) 0.94%

Cognex Corp - Daily Information

Click for more stock information on Cognex Corp.

Daily Information	Data
Date	April 25, 2024
Open	$39.22
Previous Close	$39.54
High	$39.93
Low	$39.22
Adjusted Open	$39.22
Previous Adjusted Close	$39.54
Adjusted High	$39.93
Adjusted Low	$39.22

About Cognex Corp (CGNX)

Cognex Corp (NASDAQ: CGNX) is a Massachusetts-based technology company that specializes in vision systems and barcode reader technology for factories. The company was founded in 1981 and went public in 1989. Since then, the company has grown significantly, expanding into Asia and establishing major corporate agreements with firms such as Phillips and Amazon. Cognex is also a leader in developing automated vision systems for autonomous manufacturing and autonomous vehicle recognition. Cognex Corporation has a current market cap of around 8.3 billion USD and is listed as one of the top robotics stocks in the US. The company has a strong leadership team, a worldwide network of offices, and a high level of customer satisfaction. Cognex Corporation employs more than 1,700 people around the globe and is committed to providing high-quality automation technology that delivers performance and cost savings to its customers.

Invest in Cognex Corp (CGNX)

Join over 15 million registered users who invest on eToro.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Cognex Corp (CGNX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$39.22	$39.93	$39.22	$39.54	$39.54	511,826
2024-04-22	$38.85	$39.35	$38.56	$39.17	$39.17	764,585
2024-04-19	$38.69	$39.07	$38.30	$38.46	$38.46	680,794
2024-04-18	$39.17	$39.18	$38.48	$38.69	$38.69	708,571
2024-04-17	$39.93	$39.93	$39.19	$39.21	$39.21	927,924
2024-04-16	$39.52	$39.93	$39.19	$39.62	$39.62	646,397
2024-04-15	$40.46	$40.75	$39.84	$39.96	$39.96	1,059,876
2024-04-12	$40.88	$40.91	$40.10	$40.25	$40.25	786,399
2024-04-11	$41.46	$41.49	$40.52	$41.30	$41.30	684,507
2024-04-10	$41.01	$41.98	$40.90	$41.14	$41.14	789,804
2024-04-09	$41.25	$42.38	$41.19	$42.19	$42.19	705,512
2024-04-08	$40.78	$41.08	$40.45	$40.98	$40.98	562,875
2024-04-05	$40.00	$40.78	$39.65	$40.42	$40.42	933,560
2024-04-04	$41.34	$41.51	$40.03	$40.10	$40.10	796,313
2024-04-03	$40.52	$41.05	$40.11	$40.81	$40.81	919,358
2024-04-02	$41.32	$41.45	$40.32	$40.79	$40.79	915,593
2024-04-01	$42.49	$42.60	$41.65	$41.75	$41.75	777,847
2024-03-28	$42.48	$42.77	$42.20	$42.42	$42.42	765,495
2024-03-27	$41.59	$42.56	$41.56	$42.48	$42.48	948,631
2024-03-26	$42.02	$42.18	$41.32	$41.34	$41.34	940,298
2024-03-25	$41.69	$42.01	$41.44	$41.64	$41.64	749,445
2024-03-22	$41.89	$42.23	$41.33	$41.85	$41.85	1,079,741
2024-03-21	$41.67	$42.15	$41.34	$41.93	$41.93	1,174,592
2024-03-20	$41.13	$41.49	$40.74	$41.16	$41.16	910,069
2024-03-19	$40.82	$41.42	$40.60	$41.17	$41.17	1,699,795
2024-03-18	$41.00	$41.05	$39.91	$40.11	$40.11	1,079,379
2024-03-15	$40.58	$41.07	$40.45	$40.72	$40.72	2,066,203
2024-03-14	$40.80	$42.10	$40.42	$40.67	$40.67	1,296,405
2024-03-13	$41.18	$41.67	$40.82	$40.87	$40.87	1,899,182
2024-03-12	$41.10	$41.35	$40.71	$41.30	$41.30	992,013
2024-03-11	$40.99	$41.50	$40.68	$40.89	$40.89	1,192,443
2024-03-08	$41.40	$41.52	$40.91	$40.94	$40.94	1,280,542
2024-03-07	$41.12	$41.43	$40.80	$40.92	$40.92	2,196,444
2024-03-06	$40.44	$41.11	$40.08	$40.99	$40.99	1,345,921
2024-03-05	$39.44	$40.28	$39.26	$40.01	$40.01	2,353,312
2024-03-04	$39.98	$40.33	$39.48	$39.73	$39.73	1,085,538
2024-03-01	$39.66	$40.34	$39.10	$39.83	$39.83	1,116,240
2024-02-29	$38.71	$39.57	$38.55	$39.45	$39.45	1,345,827
2024-02-28	$38.26	$38.29	$37.72	$38.16	$38.16	1,378,509
2024-02-27	$38.89	$39.07	$38.60	$38.65	$38.57	1,342,022
2024-02-26	$39.37	$39.55	$38.57	$38.70	$38.62	1,696,275
2024-02-23	$40.76	$41.17	$39.55	$39.56	$39.48	1,873,873
2024-02-22	$39.72	$41.03	$39.63	$40.83	$40.75	2,342,777
2024-02-21	$39.13	$39.77	$38.78	$39.60	$39.52	2,762,053
2024-02-20	$37.56	$39.45	$37.32	$39.44	$39.36	3,314,271
2024-02-16	$38.22	$38.36	$36.50	$38.13	$38.06	4,240,764
2024-02-15	$36.30	$40.82	$36.30	$38.51	$38.43	4,727,631
2024-02-14	$35.88	$36.21	$35.53	$36.15	$36.08	2,548,716
2024-02-13	$35.58	$36.41	$34.98	$35.32	$35.25	2,380,404
2024-02-12	$36.52	$37.48	$36.52	$36.87	$36.80	4,037,334
2024-02-09	$36.16	$37.12	$36.04	$36.76	$36.69	4,726,289
2024-02-08	$35.59	$36.51	$35.58	$36.04	$35.97	3,489,347
2024-02-07	$35.64	$36.16	$35.52	$35.70	$35.63	1,739,833
2024-02-06	$35.28	$35.77	$34.79	$35.36	$35.29	3,217,743
2024-02-05	$36.40	$36.40	$35.18	$35.31	$35.24	1,774,850
2024-02-02	$36.20	$36.96	$35.96	$36.79	$36.72	939,341
2024-02-01	$36.37	$36.70	$35.86	$36.58	$36.51	1,034,905
2024-01-31	$37.11	$37.31	$36.00	$36.14	$36.07	1,090,818
2024-01-30	$37.83	$38.10	$37.29	$37.33	$37.26	1,087,732
2024-01-29	$37.58	$37.98	$37.18	$37.97	$37.90	1,095,876
2024-01-26	$37.86	$38.13	$37.43	$37.77	$37.70	978,006
2024-01-25	$38.58	$38.87	$37.79	$37.83	$37.76	1,202,210
2024-01-24	$39.11	$39.11	$37.81	$38.08	$38.01	1,051,609
2024-01-23	$38.61	$39.12	$38.56	$38.69	$38.61	1,305,639
2024-01-22	$38.19	$38.55	$37.91	$38.24	$38.16	1,092,924
2024-01-19	$38.39	$38.39	$37.53	$37.64	$37.57	1,076,257
2024-01-18	$37.69	$38.14	$36.98	$38.13	$38.06	1,045,370
2024-01-17	$37.38	$37.78	$36.64	$37.22	$37.15	1,446,146
2024-01-16	$37.66	$38.23	$36.94	$38.02	$37.95	1,308,927
2024-01-12	$39.30	$39.72	$37.85	$38.08	$38.01	995,257
2024-01-11	$39.19	$39.38	$38.64	$39.09	$39.01	961,091
2024-01-10	$38.88	$39.31	$38.48	$39.22	$39.14	1,723,883
2024-01-09	$37.97	$38.87	$37.97	$38.85	$38.77	1,469,233
2024-01-08	$37.97	$39.01	$37.95	$38.47	$38.39	1,197,295
2024-01-05	$38.10	$38.49	$37.77	$37.85	$37.78	2,112,725
2024-01-04	$38.21	$38.49	$37.59	$38.20	$38.13	2,122,901
2024-01-03	$39.98	$39.98	$38.79	$39.02	$38.94	1,174,695
2024-01-02	$41.24	$41.34	$40.17	$40.34	$40.34	805,275
2023-12-29	$42.41	$42.59	$41.69	$41.74	$41.74	920,187
2023-12-28	$42.31	$42.59	$42.02	$42.56	$42.56	832,754
2023-12-27	$42.77	$42.82	$42.19	$42.40	$42.40	981,778
2023-12-26	$42.46	$42.66	$42.20	$42.62	$42.62	501,634
2023-12-22	$42.08	$42.53	$42.03	$42.23	$42.23	777,125
2023-12-21	$41.41	$42.03	$40.99	$41.94	$41.94	789,385
2023-12-20	$42.19	$42.28	$40.85	$40.87	$40.87	1,169,113
2023-12-19	$41.72	$42.31	$41.53	$42.25	$42.25	734,749
2023-12-18	$42.04	$42.04	$41.30	$41.43	$41.43	967,356
2023-12-15	$42.19	$42.39	$41.63	$41.84	$41.84	4,107,519
2023-12-14	$39.71	$42.57	$39.67	$42.49	$42.49	2,823,881
2023-12-13	$37.81	$39.01	$37.21	$38.86	$38.86	1,725,275
2023-12-12	$38.08	$38.15	$37.54	$37.90	$37.90	1,134,336
2023-12-11	$38.00	$38.40	$37.92	$38.03	$38.03	801,983
2023-12-08	$37.84	$38.71	$37.80	$38.07	$38.07	728,123
2023-12-07	$38.61	$38.71	$37.93	$38.04	$38.04	713,398
2023-12-06	$38.33	$39.06	$38.21	$38.53	$38.53	931,488
2023-12-05	$38.17	$38.38	$37.81	$37.96	$37.96	1,128,155
2023-12-04	$38.11	$38.43	$37.95	$38.28	$38.28	1,310,064
2023-12-01	$37.56	$38.59	$37.35	$38.40	$38.40	1,373,067
2023-11-30	$37.71	$38.31	$37.11	$37.70	$37.70	10,263,447
2023-11-29	$37.23	$37.98	$37.06	$37.61	$37.61	1,970,855
2023-11-28	$36.74	$37.03	$36.45	$36.82	$36.82	1,394,771
2023-11-27	$36.68	$36.97	$36.12	$36.74	$36.74	1,311,159
2023-11-24	$36.77	$37.41	$36.50	$37.04	$37.04	566,301
2023-11-22	$37.26	$37.57	$36.79	$36.82	$36.82	1,143,746
2023-11-21	$37.06	$37.13	$36.52	$36.97	$36.97	957,828
2023-11-20	$36.96	$37.52	$36.83	$37.24	$37.24	962,762
2023-11-17	$36.90	$37.03	$36.46	$36.94	$36.94	873,901
2023-11-16	$37.41	$37.41	$36.38	$36.57	$36.57	930,566
2023-11-15	$36.76	$38.51	$36.76	$37.37	$37.29	1,927,789
2023-11-14	$36.28	$37.05	$36.12	$36.76	$36.68	1,073,449
2023-11-13	$36.02	$36.15	$35.30	$35.35	$35.28	1,081,664
2023-11-10	$35.75	$36.41	$35.45	$36.38	$36.38	803,275
2023-11-09	$36.78	$36.87	$35.49	$35.55	$35.55	738,398
2023-11-08	$36.86	$37.15	$36.54	$36.55	$36.55	1,066,991
2023-11-07	$35.85	$36.80	$35.79	$36.69	$36.69	1,060,985
2023-11-06	$36.26	$36.42	$35.94	$35.99	$35.99	1,502,967
2023-11-03	$35.67	$36.62	$35.51	$36.26	$36.26	1,250,819
2023-11-02	$35.36	$36.00	$34.95	$35.23	$35.23	1,119,355
2023-11-01	$35.86	$35.86	$34.28	$34.77	$34.77	1,889,217
2023-10-31	$34.55	$36.75	$34.37	$35.99	$35.99	2,240,457
2023-10-30	$34.75	$35.36	$34.66	$34.94	$34.94	1,823,717
2023-10-27	$34.70	$34.86	$34.32	$34.64	$34.64	1,718,358
2023-10-26	$35.12	$35.25	$34.64	$34.66	$34.66	1,158,570
2023-10-25	$35.60	$35.60	$34.82	$34.99	$34.99	1,149,111
2023-10-24	$36.29	$36.38	$35.67	$35.81	$35.81	1,140,944
2023-10-23	$36.37	$36.95	$36.13	$36.29	$36.29	1,240,897
2023-10-20	$36.70	$36.72	$36.20	$36.50	$36.50	1,026,237
2023-10-19	$37.05	$37.58	$36.56	$36.79	$36.79	1,164,632
2023-10-18	$38.21	$38.32	$36.97	$37.03	$37.03	1,328,287
2023-10-17	$38.95	$39.41	$38.46	$38.58	$38.58	1,552,463
2023-10-16	$38.75	$39.55	$38.68	$39.39	$39.39	1,195,889
2023-10-13	$39.24	$39.49	$37.99	$38.26	$38.26	1,977,109
2023-10-12	$40.89	$40.89	$39.35	$39.38	$39.38	1,375,679
2023-10-11	$41.50	$41.74	$40.59	$40.93	$40.93	973,788
2023-10-10	$41.38	$42.10	$41.30	$41.51	$41.51	796,300
2023-10-09	$41.43	$42.06	$41.12	$41.38	$41.38	750,407
2023-10-06	$41.78	$42.51	$41.58	$42.15	$42.15	729,035
2023-10-05	$42.34	$42.95	$41.41	$41.97	$41.97	898,146
2023-10-04	$41.45	$42.01	$41.17	$41.90	$41.90	596,964
2023-10-03	$41.87	$42.22	$41.08	$41.25	$41.25	492,449
2023-10-02	$42.34	$42.73	$41.99	$42.23	$42.23	603,617
2023-09-29	$42.82	$43.16	$42.39	$42.44	$42.44	634,936
2023-09-28	$42.06	$42.86	$41.91	$42.34	$42.34	654,088
2023-09-27	$42.23	$42.29	$41.51	$41.94	$41.94	920,443
2023-09-26	$42.22	$42.46	$41.52	$41.86	$41.86	828,150
2023-09-25	$42.33	$42.87	$42.25	$42.70	$42.70	543,896
2023-09-22	$42.77	$43.10	$42.37	$42.41	$42.41	555,640
2023-09-21	$42.60	$42.88	$42.39	$42.57	$42.57	870,066
2023-09-20	$44.21	$44.41	$42.99	$43.21	$43.21	568,928
2023-09-19	$44.35	$44.41	$43.64	$43.96	$43.96	706,116
2023-09-18	$43.77	$44.64	$43.67	$44.49	$44.49	739,227
2023-09-15	$43.56	$43.91	$43.07	$43.77	$43.77	2,418,731
2023-09-14	$43.53	$43.80	$43.33	$43.62	$43.62	952,589
2023-09-13	$42.74	$43.63	$42.73	$43.18	$43.18	1,121,153
2023-09-12	$42.93	$43.13	$42.54	$42.56	$42.56	752,405
2023-09-11	$43.86	$43.86	$43.10	$43.23	$43.23	644,121
2023-09-08	$44.00	$44.21	$43.36	$43.57	$43.57	646,225
2023-09-07	$45.13	$45.22	$43.87	$43.99	$43.99	832,271
2023-09-06	$45.47	$45.93	$45.02	$45.56	$45.56	644,600
2023-09-05	$47.03	$47.09	$45.43	$45.47	$45.47	717,501
2023-09-01	$47.46	$47.89	$47.12	$47.48	$47.48	592,909
2023-08-31	$47.89	$47.98	$46.88	$47.08	$47.08	1,712,397
2023-08-30	$47.90	$48.26	$47.51	$47.86	$47.86	709,982
2023-08-29	$47.28	$48.13	$47.15	$47.84	$47.84	534,173
2023-08-28	$47.18	$47.63	$47.16	$47.44	$47.44	391,941
2023-08-25	$46.92	$47.18	$46.31	$46.93	$46.93	422,297
2023-08-24	$47.80	$47.84	$46.75	$46.77	$46.77	537,906
2023-08-23	$47.12	$47.97	$46.84	$47.73	$47.73	1,360,479
2023-08-22	$46.64	$47.38	$46.58	$47.12	$47.12	729,490
2023-08-21	$46.01	$46.56	$45.54	$46.47	$46.47	888,942
2023-08-18	$46.00	$47.00	$45.86	$46.02	$46.02	1,774,061
2023-08-17	$47.26	$47.30	$46.24	$46.43	$46.43	573,367
2023-08-16	$47.34	$47.96	$47.21	$47.26	$47.19	533,801
2023-08-15	$48.54	$48.54	$47.38	$47.46	$47.39	758,963
2023-08-14	$48.68	$49.15	$48.44	$49.00	$48.93	550,788
2023-08-11	$49.04	$49.57	$48.43	$48.84	$48.77	600,490
2023-08-10	$49.08	$49.67	$48.65	$49.46	$49.39	846,875
2023-08-09	$48.64	$49.11	$48.28	$48.77	$48.70	463,684
2023-08-08	$49.49	$49.82	$48.59	$48.75	$48.68	788,643
2023-08-07	$49.37	$50.06	$48.89	$50.01	$49.93	1,051,170
2023-08-04	$50.57	$51.18	$48.59	$49.37	$49.30	1,723,609
2023-08-03	$49.64	$51.55	$48.51	$50.98	$50.90	1,498,405
2023-08-02	$51.48	$52.32	$50.97	$51.02	$50.94	1,423,601
2023-08-01	$53.28	$53.37	$51.17	$51.98	$51.90	1,331,569
2023-07-31	$54.13	$54.88	$54.05	$54.62	$54.54	675,705
2023-07-28	$54.40	$54.99	$53.86	$54.04	$54.04	546,436
2023-07-27	$54.91	$55.08	$53.71	$53.99	$53.99	740,622
2023-07-26	$53.89	$54.56	$53.56	$54.37	$54.37	813,541
2023-07-25	$54.36	$54.76	$54.03	$54.22	$54.22	950,287
2023-07-24	$55.94	$56.78	$54.40	$54.58	$54.58	903,737
2023-07-21	$56.54	$56.82	$55.85	$55.95	$55.95	449,058
2023-07-20	$58.28	$58.28	$56.04	$56.22	$56.22	662,988
2023-07-19	$59.01	$59.51	$58.56	$58.58	$58.58	645,150
2023-07-18	$58.50	$59.07	$58.01	$58.93	$58.93	694,175
2023-07-17	$57.09	$58.63	$57.03	$58.56	$58.56	627,279
2023-07-14	$57.35	$57.46	$56.96	$57.08	$57.08	637,028
2023-07-13	$57.34	$57.80	$57.09	$57.59	$57.59	444,972
2023-07-12	$56.31	$57.11	$56.21	$56.90	$56.90	487,831
2023-07-11	$56.00	$56.19	$55.32	$55.83	$55.83	517,281
2023-07-10	$54.06	$55.94	$54.06	$55.81	$55.81	768,650
2023-07-07	$54.56	$54.98	$54.14	$54.23	$54.23	483,121
2023-07-06	$54.56	$54.85	$53.99	$54.39	$54.39	501,962
2023-07-05	$55.52	$55.59	$54.94	$55.05	$55.05	522,775
2023-07-03	$55.81	$56.13	$54.82	$56.00	$56.00	368,951
2023-06-30	$55.95	$56.64	$55.81	$56.02	$56.02	591,331
2023-06-29	$54.65	$55.59	$54.37	$55.53	$55.53	583,572
2023-06-28	$54.21	$54.80	$53.91	$54.75	$54.75	526,102
2023-06-27	$53.49	$54.77	$53.35	$54.39	$54.39	507,170
2023-06-26	$53.50	$54.23	$53.36	$53.38	$53.38	565,089
2023-06-23	$52.64	$53.51	$52.42	$53.35	$53.35	4,028,413
2023-06-22	$53.84	$54.01	$53.16	$53.57	$53.57	811,849
2023-06-21	$54.36	$54.41	$53.51	$54.01	$54.01	861,289
2023-06-20	$55.15	$56.04	$54.53	$54.87	$54.87	951,083
2023-06-16	$56.75	$56.98	$55.63	$55.75	$55.75	1,673,098
2023-06-15	$55.52	$56.80	$55.43	$56.50	$56.50	737,156
2023-06-14	$56.43	$56.64	$55.43	$55.90	$55.90	751,354
2023-06-13	$56.94	$57.33	$56.27	$56.74	$56.74	809,636
2023-06-12	$55.30	$56.45	$55.30	$56.35	$56.35	588,098
2023-06-09	$55.91	$55.98	$55.01	$55.30	$55.30	732,691
2023-06-08	$55.72	$55.90	$55.27	$55.50	$55.50	550,294
2023-06-07	$55.44	$56.26	$55.31	$55.81	$55.81	713,917
2023-06-06	$55.36	$56.18	$55.09	$55.42	$55.42	598,244
2023-06-05	$56.28	$56.62	$55.37	$55.55	$55.55	823,595
2023-06-02	$55.92	$57.17	$55.85	$56.87	$56.87	677,832
2023-06-01	$55.13	$55.93	$54.45	$55.63	$55.63	833,860
2023-05-31	$55.14	$55.49	$54.61	$54.96	$54.96	2,261,795
2023-05-30	$55.43	$56.02	$55.01	$55.84	$55.84	786,952
2023-05-26	$53.96	$54.95	$53.67	$54.82	$54.82	775,763
2023-05-25	$52.68	$53.76	$52.50	$53.71	$53.71	868,894
2023-05-24	$51.70	$52.35	$51.60	$52.15	$52.15	830,084
2023-05-23	$52.38	$52.92	$52.09	$52.10	$52.10	672,587
2023-05-22	$52.66	$53.47	$52.66	$52.74	$52.74	906,114
2023-05-19	$52.44	$53.07	$52.18	$53.00	$53.00	548,573
2023-05-18	$52.03	$52.86	$51.74	$52.20	$52.20	684,638
2023-05-17	$50.86	$52.13	$50.67	$52.00	$51.93	827,906
2023-05-16	$50.76	$51.05	$50.34	$50.60	$50.53	641,766
2023-05-15	$49.76	$51.40	$49.69	$51.18	$51.11	818,202
2023-05-12	$50.23	$50.59	$49.29	$49.72	$49.72	496,661
2023-05-11	$50.50	$50.77	$50.08	$50.13	$50.13	493,623
2023-05-10	$49.52	$50.65	$49.52	$50.38	$50.38	760,492
2023-05-09	$49.24	$49.76	$48.70	$49.54	$49.54	743,590
2023-05-08	$49.48	$49.90	$49.16	$49.61	$49.61	784,984
2023-05-05	$50.67	$50.77	$48.50	$49.60	$49.60	881,720
2023-05-04	$49.00	$51.56	$48.00	$50.49	$50.49	1,505,474
2023-05-03	$46.79	$48.13	$46.78	$47.35	$47.35	1,346,122
2023-05-02	$47.96	$47.96	$45.94	$46.47	$46.47	1,204,964
2023-05-01	$47.78	$48.63	$47.70	$48.28	$48.28	1,022,146
2023-04-28	$47.87	$48.23	$47.53	$47.69	$47.69	656,553
2023-04-27	$47.41	$47.99	$46.86	$47.87	$47.87	729,297
2023-04-26	$47.46	$47.60	$46.91	$47.02	$47.02	472,903
2023-04-25	$48.10	$48.40	$47.30	$47.31	$47.31	449,814
2023-04-24	$48.58	$48.80	$48.17	$48.72	$48.72	291,203
2023-04-21	$48.46	$48.69	$48.20	$48.62	$48.62	354,886
2023-04-20	$48.28	$48.93	$48.18	$48.40	$48.40	543,374
2023-04-19	$48.75	$49.17	$48.65	$48.68	$48.68	395,000
2023-04-18	$49.74	$49.88	$49.14	$49.39	$49.39	532,277
2023-04-17	$48.93	$49.58	$48.82	$49.48	$49.48	396,992
2023-04-14	$48.71	$49.48	$48.52	$49.08	$49.08	286,345
2023-04-13	$48.72	$49.31	$48.31	$49.16	$49.16	414,334
2023-04-12	$49.00	$49.26	$48.27	$48.37	$48.37	666,580
2023-04-11	$48.47	$49.00	$48.29	$48.55	$48.55	563,008
2023-04-10	$46.95	$48.43	$46.95	$48.39	$48.39	420,171
2023-04-06	$47.40	$47.77	$46.94	$47.19	$47.19	524,245
2023-04-05	$48.24	$48.47	$47.35	$47.80	$47.80	584,596
2023-04-04	$49.39	$49.39	$47.70	$48.34	$48.34	597,374
2023-04-03	$49.32	$49.55	$48.61	$49.27	$49.27	697,210
2023-03-31	$49.01	$49.65	$48.76	$49.55	$49.55	919,603
2023-03-30	$48.44	$48.97	$48.28	$48.70	$48.70	651,529
2023-03-29	$47.99	$48.37	$47.27	$47.92	$47.92	1,220,747
2023-03-28	$47.43	$47.66	$46.93	$47.39	$47.39	656,391
2023-03-27	$48.17	$48.61	$47.34	$47.71	$47.71	838,536
2023-03-24	$48.93	$49.00	$47.77	$48.00	$48.00	874,787
2023-03-23	$48.85	$49.98	$48.63	$49.19	$49.19	557,833
2023-03-22	$49.41	$49.94	$48.35	$48.41	$48.41	489,145
2023-03-21	$49.61	$50.06	$49.01	$49.64	$49.64	498,866
2023-03-20	$48.65	$49.46	$48.64	$49.32	$49.32	551,522
2023-03-17	$48.51	$48.69	$47.62	$48.65	$48.65	1,371,558
2023-03-16	$47.35	$48.81	$47.30	$48.58	$48.58	1,011,455
2023-03-15	$47.08	$47.72	$46.21	$47.70	$47.70	936,071
2023-03-14	$48.15	$48.51	$47.18	$48.03	$48.03	957,442
2023-03-13	$46.92	$48.02	$46.77	$47.29	$47.29	786,091
2023-03-10	$48.15	$48.15	$46.87	$47.47	$47.47	1,354,022
2023-03-09	$48.64	$49.26	$47.99	$48.27	$48.27	968,891
2023-03-08	$48.67	$48.78	$47.96	$48.64	$48.64	742,532
2023-03-07	$48.61	$49.01	$48.07	$48.50	$48.50	1,100,732
2023-03-06	$49.12	$49.75	$48.68	$48.77	$48.77	819,626
2023-03-03	$48.00	$49.52	$47.85	$49.22	$49.22	799,754
2023-03-02	$47.64	$47.90	$46.82	$47.78	$47.78	710,631
2023-03-01	$47.31	$48.43	$47.00	$48.06	$47.99	896,396
2023-02-28	$46.84	$47.89	$46.61	$47.42	$47.35	869,836
2023-02-27	$47.50	$47.95	$46.67	$46.91	$46.91	735,149
2023-02-24	$45.86	$47.12	$45.70	$47.04	$47.04	1,145,202
2023-02-23	$48.04	$48.20	$46.46	$46.84	$46.84	893,057
2023-02-22	$47.02	$47.99	$46.33	$46.82	$46.82	775,243
2023-02-21	$47.50	$49.00	$46.79	$47.21	$47.21	1,400,572
2023-02-17	$48.75	$50.90	$46.55	$48.14	$48.14	3,145,021
2023-02-16	$55.37	$56.22	$54.72	$55.31	$55.31	853,519
2023-02-15	$54.97	$56.37	$54.51	$56.37	$56.37	789,675
2023-02-14	$53.76	$55.53	$53.26	$55.33	$55.33	769,479
2023-02-13	$53.19	$54.19	$52.77	$54.12	$54.12	405,580
2023-02-10	$53.64	$54.09	$52.63	$53.06	$53.06	630,420
2023-02-09	$55.20	$55.55	$53.79	$54.03	$54.03	576,088
2023-02-08	$54.15	$54.96	$54.01	$54.46	$54.46	510,158
2023-02-07	$54.06	$54.83	$53.62	$54.65	$54.65	817,633
2023-02-06	$55.11	$55.65	$54.34	$54.40	$54.40	519,287
2023-02-03	$55.89	$56.55	$55.50	$55.90	$55.90	665,881
2023-02-02	$56.23	$58.12	$55.93	$57.04	$57.04	890,402
2023-02-01	$53.75	$55.35	$53.39	$55.29	$55.29	939,626
2023-01-31	$52.30	$54.80	$52.12	$54.74	$54.74	1,206,772
2023-01-30	$52.17	$52.62	$51.72	$52.18	$52.18	517,814
2023-01-27	$52.54	$53.00	$52.29	$52.74	$52.74	607,883
2023-01-26	$53.63	$53.82	$52.32	$53.10	$53.10	438,774
2023-01-25	$51.86	$53.53	$51.15	$53.14	$53.14	473,570
2023-01-24	$53.11	$53.72	$52.84	$52.84	$52.84	566,356
2023-01-23	$51.76	$53.49	$51.33	$53.45	$53.45	786,383
2023-01-20	$50.63	$51.68	$50.48	$51.58	$51.58	533,534
2023-01-19	$50.67	$51.35	$50.43	$50.63	$50.63	751,997
2023-01-18	$51.49	$52.32	$50.73	$50.99	$50.99	902,222
2023-01-17	$50.54	$51.26	$49.01	$51.13	$51.13	1,453,978
2023-01-13	$52.25	$53.22	$52.16	$53.20	$53.20	547,515
2023-01-12	$52.87	$53.14	$52.04	$52.60	$52.60	536,643
2023-01-11	$52.24	$52.71	$51.75	$52.64	$52.64	946,302
2023-01-10	$51.84	$52.93	$51.21	$51.72	$51.72	910,567
2023-01-09	$50.50	$52.54	$50.31	$52.03	$52.03	794,509
2023-01-06	$49.42	$50.42	$48.57	$49.87	$49.87	738,365
2023-01-05	$48.78	$49.11	$47.97	$48.68	$48.68	551,751
2023-01-04	$48.73	$49.72	$48.64	$49.28	$49.28	590,622
2023-01-03	$47.56	$48.13	$46.99	$47.92	$47.92	642,878
2022-12-30	$46.82	$47.26	$46.37	$47.11	$47.11	499,154
2022-12-29	$47.00	$48.05	$46.53	$47.52	$47.52	401,305
2022-12-28	$47.10	$47.51	$45.52	$46.15	$46.15	628,777
2022-12-27	$47.49	$47.71	$46.83	$47.10	$47.10	482,885
2022-12-23	$46.82	$47.65	$46.57	$47.44	$47.44	708,960
2022-12-22	$47.48	$47.63	$46.00	$46.96	$46.96	589,772
2022-12-21	$47.13	$48.21	$47.05	$47.99	$47.99	756,763
2022-12-20	$46.59	$47.29	$46.45	$46.80	$46.80	464,739
2022-12-19	$47.68	$47.83	$46.54	$46.78	$46.78	457,785
2022-12-16	$49.04	$49.83	$47.73	$47.88	$47.88	2,119,426
2022-12-15	$50.48	$50.60	$49.24	$49.37	$49.37	1,223,511
2022-12-14	$51.43	$52.35	$50.95	$51.54	$51.54	1,376,794
2022-12-13	$49.96	$52.15	$49.96	$51.30	$51.30	1,463,667
2022-12-12	$48.20	$50.06	$47.95	$49.81	$49.81	781,885
2022-12-09	$49.62	$49.83	$48.29	$48.33	$48.33	481,519
2022-12-08	$48.42	$49.92	$48.42	$49.77	$49.77	1,261,786
2022-12-07	$48.07	$49.20	$47.91	$48.13	$48.13	659,625
2022-12-06	$49.85	$49.93	$47.97	$48.46	$48.46	1,024,481
2022-12-05	$50.39	$50.46	$49.41	$49.85	$49.85	815,872
2022-12-02	$49.68	$50.81	$49.67	$50.76	$50.76	888,802
2022-12-01	$50.15	$50.70	$49.58	$50.60	$50.60	594,258
2022-11-30	$47.77	$50.43	$47.42	$49.78	$49.78	3,251,944
2022-11-29	$48.39	$48.81	$47.63	$47.75	$47.75	1,145,052
2022-11-28	$48.15	$48.76	$48.07	$48.54	$48.54	1,000,776
2022-11-25	$49.07	$49.54	$48.61	$48.94	$48.94	349,855
2022-11-23	$47.78	$49.72	$47.52	$49.17	$49.17	761,266
2022-11-22	$46.97	$47.57	$46.55	$47.51	$47.51	713,927
2022-11-21	$47.46	$48.72	$47.45	$48.30	$48.30	623,758
2022-11-18	$49.72	$49.72	$46.50	$47.74	$47.74	832,684
2022-11-17	$48.98	$49.21	$48.15	$48.91	$48.91	544,572
2022-11-16	$50.64	$50.85	$49.76	$50.17	$50.10	510,409
2022-11-15	$51.99	$52.27	$50.70	$51.21	$51.14	589,758
2022-11-14	$50.64	$52.13	$49.85	$50.74	$50.67	930,086
2022-11-11	$50.27	$51.47	$49.96	$51.16	$51.09	730,977
2022-11-10	$48.33	$49.83	$48.14	$49.81	$49.74	692,144
2022-11-09	$46.51	$47.41	$45.86	$45.94	$45.87	561,908
2022-11-08	$48.23	$48.30	$46.57	$46.90	$46.83	782,987
2022-11-07	$46.63	$47.91	$45.81	$47.91	$47.84	941,817
2022-11-04	$44.88	$48.35	$44.75	$46.04	$45.97	1,718,122
2022-11-03	$41.77	$43.21	$41.45	$42.58	$42.52	1,177,163
2022-11-02	$44.99	$45.15	$42.71	$42.73	$42.67	1,327,506
2022-11-01	$46.71	$47.13	$45.36	$45.46	$45.40	928,579
2022-10-31	$46.35	$47.14	$46.03	$46.23	$46.16	891,055
2022-10-28	$45.70	$47.40	$45.56	$47.11	$47.04	504,921
2022-10-27	$46.05	$47.24	$45.62	$45.74	$45.67	775,006
2022-10-26	$45.56	$47.25	$44.88	$45.93	$45.86	824,233
2022-10-25	$43.61	$45.99	$43.07	$45.99	$45.92	768,804
2022-10-24	$43.70	$44.00	$42.57	$43.61	$43.55	521,846
2022-10-21	$42.48	$43.71	$42.01	$43.70	$43.64	458,862
2022-10-20	$43.52	$44.00	$42.13	$42.47	$42.41	650,980
2022-10-19	$43.74	$44.16	$42.94	$43.45	$43.39	654,151
2022-10-18	$44.85	$44.92	$43.34	$44.28	$44.22	850,450
2022-10-17	$41.75	$43.65	$41.75	$43.46	$43.40	841,756
2022-10-14	$43.47	$43.57	$40.86	$40.88	$40.88	720,764
2022-10-13	$40.61	$43.40	$40.21	$42.89	$42.89	628,918
2022-10-12	$42.55	$42.55	$41.74	$41.97	$41.97	587,057
2022-10-11	$43.08	$43.53	$42.23	$42.74	$42.74	820,831
2022-10-10	$43.16	$43.84	$42.51	$43.28	$43.28	604,111
2022-10-07	$43.87	$43.87	$42.64	$42.93	$42.93	556,643
2022-10-06	$44.63	$45.46	$44.52	$44.83	$44.83	464,395
2022-10-05	$44.40	$44.93	$43.79	$44.88	$44.88	690,016
2022-10-04	$44.39	$45.14	$44.18	$45.13	$45.13	705,163
2022-10-03	$41.75	$43.77	$41.48	$43.44	$43.44	678,794
2022-09-30	$42.00	$42.82	$41.38	$41.45	$41.45	947,781
2022-09-29	$42.73	$43.25	$42.02	$42.17	$42.17	913,954
2022-09-28	$42.65	$43.70	$42.38	$43.50	$43.50	690,789
2022-09-27	$42.77	$43.11	$41.62	$42.64	$42.64	934,622
2022-09-26	$42.50	$43.01	$41.85	$42.16	$42.16	940,516
2022-09-23	$41.99	$42.57	$41.64	$42.54	$42.54	923,471
2022-09-22	$42.69	$43.01	$42.06	$42.31	$42.31	875,736
2022-09-21	$44.10	$44.62	$42.88	$42.91	$42.91	1,701,880
2022-09-20	$43.12	$45.67	$42.85	$44.41	$44.41	3,796,800
2022-09-19	$41.71	$42.14	$41.38	$41.72	$41.72	835,970
2022-09-16	$41.55	$42.51	$40.55	$42.30	$42.30	3,354,705
2022-09-15	$42.07	$42.60	$41.74	$41.93	$41.93	1,057,239
2022-09-14	$42.82	$42.99	$42.00	$42.39	$42.39	960,239
2022-09-13	$44.14	$44.14	$42.82	$42.89	$42.89	796,185
2022-09-12	$45.20	$45.79	$45.00	$45.47	$45.47	639,269
2022-09-09	$44.81	$45.35	$44.72	$45.18	$45.18	570,054
2022-09-08	$43.23	$44.49	$43.16	$44.46	$44.46	763,821
2022-09-07	$42.52	$43.97	$42.42	$43.75	$43.75	691,675
2022-09-06	$42.26	$42.82	$41.40	$42.62	$42.62	1,478,123
2022-09-02	$43.24	$43.73	$41.58	$41.88	$41.88	650,732
2022-09-01	$41.62	$42.62	$41.07	$42.52	$42.52	843,533
2022-08-31	$43.15	$43.30	$41.79	$42.11	$42.11	1,560,609
2022-08-30	$44.62	$44.68	$42.73	$42.87	$42.87	971,780
2022-08-29	$44.33	$45.85	$44.21	$44.23	$44.23	1,595,157
2022-08-26	$45.43	$45.85	$44.29	$44.85	$44.85	1,371,725
2022-08-25	$44.08	$45.41	$44.08	$45.37	$45.37	762,734
2022-08-24	$43.25	$44.01	$42.69	$43.80	$43.80	913,763
2022-08-23	$43.56	$44.11	$42.97	$43.02	$43.02	755,384
2022-08-22	$45.67	$45.67	$43.46	$43.58	$43.58	824,607
2022-08-19	$46.72	$46.72	$45.61	$46.04	$46.04	631,657
2022-08-18	$47.12	$47.77	$46.93	$47.21	$47.21	546,597
2022-08-17	$47.95	$48.54	$46.87	$47.34	$47.27	581,647
2022-08-16	$48.21	$48.85	$48.02	$48.64	$48.57	781,023
2022-08-15	$48.10	$48.83	$47.64	$48.56	$48.49	757,972
2022-08-12	$47.45	$48.78	$47.45	$48.22	$48.15	685,125
2022-08-11	$48.56	$50.30	$48.46	$48.48	$48.41	1,337,430
2022-08-10	$47.26	$48.26	$46.83	$47.93	$47.86	1,052,220
2022-08-09	$47.50	$47.74	$45.54	$45.99	$45.93	900,085
2022-08-08	$48.09	$49.03	$47.74	$47.91	$47.84	1,094,363
2022-08-05	$47.27	$48.62	$47.00	$47.94	$47.87	1,245,485
2022-08-04	$46.71	$48.17	$45.93	$47.95	$47.88	1,929,461
2022-08-03	$45.47	$49.39	$45.01	$46.46	$46.40	4,365,163
2022-08-02	$50.47	$50.96	$49.30	$49.72	$49.65	1,292,627
2022-08-01	$50.06	$51.02	$49.61	$50.53	$50.46	1,112,513
2022-07-29	$50.54	$51.28	$49.94	$50.98	$50.91	951,343
2022-07-28	$49.12	$50.63	$48.58	$50.59	$50.52	475,057
2022-07-27	$48.01	$49.41	$47.68	$49.10	$49.03	678,063
2022-07-26	$48.35	$48.35	$47.34	$47.60	$47.53	610,700
2022-07-25	$48.67	$48.90	$47.93	$48.46	$48.39	506,290
2022-07-22	$49.13	$49.46	$48.22	$48.76	$48.69	781,326
2022-07-21	$48.02	$49.40	$48.00	$49.35	$49.28	867,053
2022-07-20	$47.05	$48.10	$46.85	$47.89	$47.82	897,790
2022-07-19	$45.94	$46.99	$45.65	$46.98	$46.92	781,021
2022-07-18	$45.68	$46.09	$44.88	$44.93	$44.87	782,306
2022-07-15	$44.70	$45.22	$44.50	$45.20	$45.14	941,812
2022-07-14	$43.41	$44.30	$42.33	$44.15	$44.09	688,010
2022-07-13	$42.64	$44.34	$42.34	$44.15	$44.09	1,000,446
2022-07-12	$44.55	$44.99	$43.28	$43.52	$43.46	566,658
2022-07-11	$44.12	$44.80	$43.53	$44.33	$44.27	877,291
2022-07-08	$45.15	$45.40	$44.49	$44.74	$44.68	755,858
2022-07-07	$44.36	$45.68	$44.19	$45.65	$45.59	1,196,851
2022-07-06	$43.97	$44.72	$43.72	$44.18	$44.12	764,896
2022-07-05	$42.48	$44.21	$42.25	$44.08	$44.02	757,143
2022-07-01	$42.62	$44.16	$42.40	$43.47	$43.41	960,497
2022-06-30	$43.54	$43.63	$42.08	$42.52	$42.46	3,129,054
2022-06-29	$44.95	$44.95	$43.70	$43.96	$43.90	839,655
2022-06-28	$45.33	$45.93	$44.42	$44.63	$44.57	1,009,812
2022-06-27	$45.57	$45.78	$44.85	$45.47	$45.41	1,192,548
2022-06-24	$44.54	$45.73	$44.42	$45.38	$45.32	1,571,501
2022-06-23	$42.34	$44.32	$42.11	$44.19	$44.13	1,079,090
2022-06-22	$42.68	$43.02	$42.20	$42.45	$42.39	867,099
2022-06-21	$43.22	$43.85	$42.91	$42.96	$42.90	1,134,170
2022-06-17	$42.58	$43.52	$42.27	$42.97	$42.91	3,738,457
2022-06-16	$42.43	$42.91	$41.69	$42.25	$42.19	1,472,494
2022-06-15	$43.65	$44.51	$42.73	$43.72	$43.66	1,422,668
2022-06-14	$43.29	$43.72	$42.40	$43.02	$42.96	1,559,317
2022-06-13	$43.49	$44.25	$42.36	$43.00	$42.94	1,420,285
2022-06-10	$45.02	$45.64	$44.35	$45.18	$45.12	1,209,651
2022-06-09	$47.26	$47.54	$45.67	$45.71	$45.65	1,112,338
2022-06-08	$48.35	$48.92	$46.94	$47.90	$47.83	2,004,791
2022-06-07	$47.51	$48.83	$47.35	$48.67	$48.60	806,532
2022-06-06	$48.96	$49.11	$47.94	$48.25	$48.18	850,857
2022-06-03	$48.81	$48.81	$47.69	$48.06	$47.99	905,639
2022-06-02	$47.14	$49.95	$47.05	$49.80	$49.73	1,244,511
2022-06-01	$49.27	$49.85	$46.70	$47.10	$47.04	1,399,678
2022-05-31	$49.04	$49.28	$48.00	$48.42	$48.35	2,895,090
2022-05-27	$46.84	$49.74	$46.84	$49.30	$49.23	1,891,124
2022-05-26	$45.80	$46.88	$45.70	$46.16	$46.10	1,012,171
2022-05-25	$44.97	$46.44	$44.60	$46.06	$46.00	1,683,236
2022-05-24	$47.03	$47.21	$45.06	$45.24	$45.18	1,400,047
2022-05-23	$48.08	$48.48	$47.33	$47.79	$47.72	968,444
2022-05-20	$48.47	$48.60	$46.02	$47.54	$47.47	1,819,383
2022-05-19	$47.19	$48.27	$46.75	$47.32	$47.25	2,258,033
2022-05-18	$48.33	$48.89	$47.39	$47.56	$47.43	1,282,175
2022-05-17	$49.93	$50.26	$48.36	$49.01	$48.88	1,037,791
2022-05-16	$49.19	$49.79	$47.99	$48.43	$48.30	920,409
2022-05-13	$47.67	$50.37	$47.12	$49.98	$49.84	1,368,274
2022-05-12	$46.21	$47.38	$45.66	$46.59	$46.46	1,723,701
2022-05-11	$48.50	$50.37	$46.49	$46.64	$46.51	1,491,714
2022-05-10	$50.39	$50.67	$47.84	$48.99	$48.86	1,668,109
2022-05-09	$53.09	$53.82	$48.92	$49.12	$48.99	1,781,873
2022-05-06	$56.75	$57.43	$54.30	$54.34	$54.19	2,198,167
2022-05-05	$67.52	$69.02	$59.73	$61.01	$60.84	2,128,348
2022-05-04	$67.21	$68.30	$65.14	$68.12	$67.93	1,260,780
2022-05-03	$66.86	$67.65	$66.40	$67.30	$67.12	622,521
2022-05-02	$67.31	$67.85	$65.30	$67.02	$66.84	1,196,996
2022-04-29	$69.49	$70.39	$67.47	$67.63	$67.44	797,159
2022-04-28	$68.82	$70.27	$68.19	$69.82	$69.63	611,737
2022-04-27	$68.04	$69.43	$68.00	$68.27	$68.08	495,165
2022-04-26	$70.29	$70.64	$68.03	$68.04	$67.85	480,512
2022-04-25	$68.74	$70.84	$67.87	$70.75	$70.56	450,423
2022-04-22	$70.82	$71.30	$69.03	$69.18	$68.99	393,430
2022-04-21	$72.87	$73.45	$70.76	$71.02	$70.83	377,521
2022-04-20	$72.23	$73.03	$71.85	$72.16	$71.96	386,420
2022-04-19	$70.78	$72.26	$69.61	$71.98	$71.78	356,556
2022-04-18	$69.98	$71.36	$69.10	$70.98	$70.79	543,807
2022-04-14	$71.40	$72.07	$70.16	$70.22	$70.03	609,530
2022-04-13	$70.75	$71.94	$70.52	$71.39	$71.19	391,327
2022-04-12	$72.44	$73.14	$70.52	$70.83	$70.64	612,621
2022-04-11	$74.73	$75.50	$71.63	$71.67	$71.47	732,713
2022-04-08	$75.81	$76.12	$75.00	$75.44	$75.23	700,190
2022-04-07	$75.84	$76.62	$75.24	$76.02	$75.81	907,034
2022-04-06	$76.51	$76.51	$75.16	$75.88	$75.67	1,037,212
2022-04-05	$78.82	$79.45	$77.75	$77.80	$77.59	905,920
2022-04-04	$78.19	$79.38	$77.98	$78.81	$78.59	900,190
2022-04-01	$77.00	$78.15	$76.81	$78.06	$77.85	630,718
2022-03-31	$78.27	$79.24	$77.12	$77.15	$76.94	1,077,698
2022-03-30	$79.11	$79.20	$77.65	$78.08	$77.87	938,289
2022-03-29	$77.11	$80.30	$76.76	$79.96	$79.74	2,184,643
2022-03-28	$74.49	$76.34	$74.07	$76.27	$76.06	1,073,530
2022-03-25	$74.46	$75.31	$74.06	$74.81	$74.60	1,245,702
2022-03-24	$72.66	$74.19	$72.15	$74.13	$73.93	723,585
2022-03-23	$72.41	$72.53	$71.39	$72.50	$72.30	900,475
2022-03-22	$71.25	$72.81	$71.00	$72.68	$72.48	801,791
2022-03-21	$71.31	$71.31	$69.96	$71.10	$70.90	584,906
2022-03-18	$70.25	$72.56	$70.02	$71.65	$71.45	1,943,944
2022-03-17	$68.02	$70.53	$67.48	$70.44	$70.25	874,438
2022-03-16	$67.45	$69.54	$66.26	$68.21	$68.02	917,087
2022-03-15	$64.94	$66.79	$64.72	$66.74	$66.56	777,017
2022-03-14	$65.82	$65.84	$63.31	$64.57	$64.39	816,593
2022-03-11	$66.65	$67.17	$65.66	$65.92	$65.74	981,396
2022-03-10	$65.45	$66.24	$64.96	$66.03	$65.85	529,553
2022-03-09	$65.98	$66.90	$65.50	$66.48	$66.30	414,633
2022-03-08	$65.99	$66.76	$64.29	$64.72	$64.54	634,953
2022-03-07	$67.37	$68.25	$66.20	$66.38	$66.20	1,112,472
2022-03-04	$67.30	$67.73	$65.68	$67.62	$67.43	877,453
2022-03-03	$68.10	$68.61	$66.09	$66.67	$66.49	552,554
2022-03-02	$66.93	$68.42	$66.47	$67.92	$67.67	753,813
2022-03-01	$67.32	$68.35	$65.76	$66.44	$66.19	834,959
2022-02-28	$66.24	$67.84	$65.79	$67.56	$67.31	1,424,244
2022-02-25	$66.22	$67.67	$65.06	$66.70	$66.45	657,806
2022-02-24	$61.51	$66.35	$61.51	$66.25	$66.00	987,688
2022-02-23	$65.18	$65.59	$63.24	$63.50	$63.26	886,728
2022-02-22	$65.25	$66.23	$64.05	$64.43	$64.19	921,576
2022-02-18	$69.40	$69.99	$64.28	$65.72	$65.48	2,561,112
2022-02-17	$63.46	$64.09	$61.59	$61.65	$61.42	1,079,447
2022-02-16	$64.51	$64.77	$63.47	$64.12	$63.88	1,452,497
2022-02-15	$64.42	$65.10	$63.48	$65.04	$64.80	896,250
2022-02-14	$63.64	$64.75	$63.11	$63.25	$63.01	1,020,788
2022-02-11	$65.23	$65.79	$63.27	$63.45	$63.21	926,042
2022-02-10	$65.84	$67.61	$64.61	$65.07	$64.83	1,443,091
2022-02-09	$66.67	$67.53	$65.87	$67.18	$66.93	1,454,114
2022-02-08	$64.62	$65.64	$64.06	$65.41	$65.17	1,339,023
2022-02-07	$65.12	$65.89	$64.40	$64.77	$64.53	1,067,196
2022-02-04	$64.59	$65.79	$64.12	$65.18	$64.94	736,538
2022-02-03	$64.60	$65.56	$64.07	$64.47	$64.23	520,447
2022-02-02	$67.12	$67.32	$65.82	$66.00	$65.75	617,351
2022-02-01	$66.64	$67.24	$65.36	$66.42	$66.17	704,796
2022-01-31	$64.20	$66.47	$63.88	$66.46	$66.21	917,697
2022-01-28	$63.06	$63.85	$61.64	$63.85	$63.61	745,638
2022-01-27	$64.16	$64.63	$62.32	$62.62	$62.39	752,478
2022-01-26	$66.59	$67.48	$63.22	$63.57	$63.33	840,541
2022-01-25	$67.08	$67.12	$65.09	$65.60	$65.36	797,671
2022-01-24	$65.06	$67.86	$63.96	$67.71	$67.46	1,127,069
2022-01-21	$66.21	$67.68	$65.67	$66.09	$65.84	1,112,114
2022-01-20	$69.46	$69.97	$66.50	$66.67	$66.42	910,536
2022-01-19	$69.27	$70.50	$68.79	$68.85	$68.59	560,083
2022-01-18	$69.35	$69.99	$68.61	$68.98	$68.72	898,838
2022-01-14	$70.92	$71.26	$69.71	$70.66	$70.40	638,930
2022-01-13	$73.55	$74.30	$71.26	$71.37	$71.10	360,884
2022-01-12	$74.42	$74.92	$73.52	$73.71	$73.44	594,554
2022-01-11	$72.50	$74.80	$71.98	$74.42	$74.14	858,562
2022-01-10	$70.61	$72.02	$69.35	$71.91	$71.64	858,061
2022-01-07	$72.62	$73.16	$70.62	$71.48	$71.21	867,785
2022-01-06	$72.48	$73.81	$71.53	$72.85	$72.58	817,368
2022-01-05	$75.10	$75.38	$72.97	$73.02	$72.75	663,271
2022-01-04	$77.00	$77.23	$75.41	$75.53	$75.25	564,993
2022-01-03	$77.92	$78.40	$76.57	$76.93	$76.64	413,412
2021-12-31	$77.75	$78.65	$77.64	$77.76	$77.47	294,734
2021-12-30	$78.93	$79.37	$77.75	$77.89	$77.60	340,266
2021-12-29	$78.59	$79.38	$78.00	$78.68	$78.39	399,219
2021-12-28	$79.77	$79.79	$78.29	$78.59	$78.30	281,730
2021-12-27	$77.76	$79.42	$77.50	$79.36	$79.07	394,662
2021-12-23	$77.42	$77.98	$77.15	$77.62	$77.33	258,270
2021-12-22	$76.80	$77.49	$76.47	$77.19	$76.90	357,013
2021-12-21	$75.94	$76.87	$75.45	$76.78	$76.49	515,974
2021-12-20	$75.01	$75.31	$74.25	$75.06	$74.78	597,860
2021-12-17	$75.74	$77.53	$75.01	$75.91	$75.63	2,079,533
2021-12-16	$78.04	$78.29	$75.38	$75.84	$75.56	481,996
2021-12-15	$75.89	$78.07	$74.87	$77.87	$77.58	673,556
2021-12-14	$76.18	$76.81	$74.79	$75.39	$75.11	700,533
2021-12-13	$75.90	$77.20	$75.62	$76.87	$76.58	764,795
2021-12-10	$76.91	$77.69	$75.52	$76.26	$75.98	655,127
2021-12-09	$77.33	$77.53	$75.73	$75.76	$75.48	548,082
2021-12-08	$77.06	$78.33	$76.20	$77.53	$77.24	548,671
2021-12-07	$77.36	$78.59	$76.98	$77.53	$77.24	641,927
2021-12-06	$75.35	$76.35	$74.12	$75.64	$75.36	683,319
2021-12-03	$76.17	$76.85	$74.21	$75.22	$74.94	873,203
2021-12-02	$75.01	$76.67	$74.44	$75.98	$75.70	602,163
2021-12-01	$78.75	$78.92	$74.88	$74.94	$74.66	678,097
2021-11-30	$77.87	$79.10	$76.18	$77.25	$76.96	1,094,072
2021-11-29	$77.52	$79.31	$76.99	$78.66	$78.37	665,561
2021-11-26	$76.85	$77.91	$75.72	$76.19	$75.91	536,332
2021-11-24	$78.24	$79.26	$78.02	$78.57	$78.28	567,460
2021-11-23	$77.53	$78.84	$77.22	$78.55	$78.26	825,921
2021-11-22	$80.16	$80.33	$77.96	$77.99	$77.70	630,937
2021-11-19	$79.44	$80.10	$78.94	$79.97	$79.67	704,212
2021-11-18	$81.28	$81.30	$79.17	$79.33	$79.04	828,175
2021-11-17	$82.39	$82.39	$80.34	$81.42	$81.05	791,250
2021-11-16	$83.16	$84.00	$81.89	$82.10	$81.73	660,288
2021-11-15	$82.65	$83.70	$82.35	$83.16	$82.78	659,825
2021-11-12	$82.34	$83.57	$81.06	$83.02	$82.64	625,802
2021-11-11	$81.22	$81.22	$79.80	$80.27	$79.91	1,020,587
2021-11-10	$82.63	$82.92	$80.17	$80.56	$80.19	888,740
2021-11-09	$82.29	$84.77	$82.02	$83.20	$82.82	1,178,151
2021-11-08	$81.51	$82.23	$78.77	$81.84	$81.47	1,358,568
2021-11-05	$79.50	$82.00	$75.79	$78.96	$78.60	3,447,295
2021-11-04	$91.00	$91.79	$90.20	$91.26	$90.85	610,046
2021-11-03	$91.90	$92.17	$89.54	$90.59	$90.18	404,079
2021-11-02	$88.26	$91.75	$88.10	$91.73	$91.31	742,978
2021-11-01	$87.70	$89.19	$87.66	$88.41	$88.01	487,226
2021-10-29	$86.27	$88.51	$86.00	$87.59	$87.19	529,314
2021-10-28	$85.79	$86.91	$85.62	$86.79	$86.40	659,638
2021-10-27	$86.98	$87.21	$84.97	$85.08	$84.69	417,049
2021-10-26	$86.85	$87.43	$86.11	$86.82	$86.43	382,784
2021-10-25	$85.30	$86.78	$84.71	$86.13	$85.74	428,949
2021-10-22	$86.00	$86.75	$84.79	$84.92	$84.54	266,042
2021-10-21	$84.55	$85.89	$84.55	$85.85	$85.46	246,621
2021-10-20	$86.24	$86.24	$84.52	$84.78	$84.40	323,822
2021-10-19	$86.54	$86.72	$85.45	$86.24	$85.85	424,618
2021-10-18	$83.99	$86.13	$83.16	$86.01	$85.62	436,402
2021-10-15	$83.55	$84.66	$83.24	$84.41	$84.03	511,266
2021-10-14	$81.08	$82.94	$80.81	$82.90	$82.52	338,296
2021-10-13	$80.77	$80.77	$79.77	$80.27	$79.91	345,399
2021-10-12	$79.78	$80.31	$79.46	$80.22	$79.86	504,235
2021-10-11	$80.21	$80.96	$79.38	$79.45	$79.09	430,816
2021-10-08	$80.99	$81.50	$80.15	$80.29	$79.93	312,289
2021-10-07	$81.19	$81.90	$80.63	$80.95	$80.58	427,298
2021-10-06	$79.71	$80.81	$79.16	$80.80	$80.43	458,879
2021-10-05	$80.88	$81.70	$80.03	$80.80	$80.43	738,574
2021-10-04	$80.78	$81.03	$79.22	$80.21	$79.85	766,996
2021-10-01	$80.38	$81.98	$79.69	$81.34	$80.97	529,520
2021-09-30	$80.58	$81.37	$79.90	$80.22	$79.86	721,922
2021-09-29	$80.83	$81.38	$78.26	$79.76	$79.40	1,114,047
2021-09-28	$84.30	$84.90	$80.37	$80.50	$80.14	1,025,720
2021-09-27	$88.10	$89.65	$84.56	$85.54	$85.15	1,009,147
2021-09-24	$88.25	$89.06	$88.02	$88.27	$87.87	396,897
2021-09-23	$87.67	$89.11	$87.65	$88.96	$88.56	426,758
2021-09-22	$85.51	$87.44	$85.51	$87.25	$86.85	658,937
2021-09-21	$85.81	$86.13	$84.05	$85.08	$84.69	493,252
2021-09-20	$86.96	$87.05	$84.06	$85.07	$84.68	885,511
2021-09-17	$90.69	$91.35	$88.13	$88.84	$88.44	2,505,885
2021-09-16	$89.78	$91.02	$88.75	$90.95	$90.54	730,336
2021-09-15	$88.28	$90.00	$88.28	$89.99	$89.58	707,045
2021-09-14	$88.00	$89.48	$87.28	$88.05	$87.65	551,506
2021-09-13	$88.98	$88.98	$87.00	$87.87	$87.47	563,262
2021-09-10	$88.00	$88.48	$87.29	$87.37	$86.97	516,995
2021-09-09	$86.28	$88.73	$86.11	$87.18	$86.78	514,307
2021-09-08	$87.46	$87.50	$85.96	$86.46	$86.07	482,341
2021-09-07	$88.45	$88.52	$87.02	$87.78	$87.38	470,874
2021-09-03	$88.23	$88.84	$87.78	$88.46	$88.06	399,746
2021-09-02	$88.06	$88.74	$87.81	$88.39	$87.99	399,439
2021-09-01	$88.82	$89.91	$87.43	$87.54	$87.14	603,288
2021-08-31	$89.34	$90.45	$88.30	$88.62	$88.22	810,726
2021-08-30	$89.26	$90.26	$89.00	$89.64	$89.23	334,900
2021-08-27	$88.28	$89.53	$87.49	$89.17	$88.77	636,632
2021-08-26	$87.89	$88.48	$87.13	$87.41	$87.01	529,392
2021-08-25	$87.21	$88.59	$87.01	$87.72	$87.32	440,594
2021-08-24	$86.94	$87.94	$86.94	$87.21	$86.81	578,901
2021-08-23	$85.20	$86.61	$85.11	$86.39	$86.00	510,377
2021-08-20	$83.51	$85.05	$83.51	$84.98	$84.59	365,845
2021-08-19	$83.49	$84.23	$82.60	$83.56	$83.18	439,500
2021-08-18	$82.50	$84.72	$82.19	$83.96	$83.52	1,526,510
2021-08-17	$82.47	$82.50	$81.49	$82.19	$81.76	612,984
2021-08-16	$82.19	$82.92	$81.71	$82.76	$82.33	656,474
2021-08-13	$81.72	$82.21	$81.28	$82.09	$81.66	718,606
2021-08-12	$83.68	$83.68	$81.79	$81.88	$81.45	591,750
2021-08-11	$85.32	$85.35	$83.20	$83.66	$83.22	512,787
2021-08-10	$86.78	$87.79	$84.85	$85.19	$84.74	939,637
2021-08-09	$86.27	$87.25	$85.84	$86.38	$85.93	679,238
2021-08-06	$87.38	$89.23	$85.65	$86.23	$85.78	1,126,251
2021-08-05	$90.29	$91.93	$90.29	$91.19	$90.71	561,314
2021-08-04	$89.14	$90.79	$88.58	$90.19	$89.72	522,403
2021-08-03	$89.73	$90.39	$88.30	$89.35	$88.88	520,728
2021-08-02	$91.00	$91.50	$89.76	$89.98	$89.51	725,418
2021-07-30	$87.59	$90.90	$87.59	$90.41	$89.94	865,412
2021-07-29	$86.82	$88.58	$86.59	$88.41	$87.95	609,373
2021-07-28	$84.20	$86.62	$83.84	$86.29	$85.84	339,147
2021-07-27	$85.25	$85.25	$82.95	$84.15	$83.71	350,785
2021-07-26	$86.08	$86.41	$85.29	$85.48	$85.03	335,768
2021-07-23	$84.99	$86.23	$84.50	$86.06	$85.61	343,393
2021-07-22	$84.88	$85.19	$84.03	$84.41	$83.97	311,927
2021-07-21	$83.83	$84.71	$83.76	$84.60	$84.16	439,616
2021-07-20	$81.78	$84.07	$81.43	$83.61	$83.17	873,989
2021-07-19	$82.38	$82.86	$80.87	$81.30	$80.87	1,282,790
2021-07-16	$84.62	$84.94	$82.54	$82.61	$82.18	506,068
2021-07-15	$84.39	$84.96	$83.86	$84.24	$83.80	532,433
2021-07-14	$85.27	$85.68	$84.05	$84.47	$84.03	377,172
2021-07-13	$85.81	$86.00	$84.90	$85.00	$84.55	427,681
2021-07-12	$86.92	$87.00	$86.00	$86.29	$85.84	692,014
2021-07-09	$85.41	$86.66	$85.18	$86.58	$86.13	433,995
2021-07-08	$84.34	$85.46	$83.72	$84.78	$84.34	665,926
2021-07-07	$85.19	$85.97	$84.03	$85.74	$85.29	720,016
2021-07-06	$84.60	$85.01	$83.52	$84.79	$84.35	607,274
2021-07-02	$84.66	$84.93	$84.21	$84.60	$84.16	551,423
2021-07-01	$83.60	$84.25	$82.82	$84.10	$83.66	808,775
2021-06-30	$83.74	$84.61	$83.22	$84.05	$83.61	819,718
2021-06-29	$82.95	$83.99	$82.77	$83.72	$83.28	505,797
2021-06-28	$82.45	$83.13	$82.01	$82.79	$82.36	800,454
2021-06-25	$82.97	$83.35	$81.93	$82.31	$81.88	1,129,231
2021-06-24	$80.62	$82.12	$80.42	$82.02	$81.59	637,570
2021-06-23	$79.75	$80.65	$79.49	$79.90	$79.48	430,278
2021-06-22	$79.21	$79.79	$78.11	$79.62	$79.20	475,709
2021-06-21	$78.00	$79.57	$77.42	$79.37	$78.95	512,860
2021-06-18	$78.49	$78.96	$77.24	$77.67	$77.26	979,470
2021-06-17	$79.30	$79.61	$78.54	$79.01	$78.60	459,942
2021-06-16	$79.72	$80.44	$78.86	$79.54	$79.12	555,528
2021-06-15	$80.08	$80.24	$79.47	$79.70	$79.28	363,832
2021-06-14	$80.09	$80.43	$79.56	$80.14	$79.72	543,071
2021-06-11	$80.00	$80.28	$79.30	$79.95	$79.53	428,929
2021-06-10	$78.95	$79.77	$78.40	$79.70	$79.28	544,074
2021-06-09	$79.65	$79.93	$78.86	$78.95	$78.54	565,912
2021-06-08	$78.85	$79.57	$78.32	$79.45	$79.03	569,205
2021-06-07	$79.22	$79.58	$78.06	$78.31	$77.90	677,150
2021-06-04	$78.19	$79.55	$78.15	$79.50	$79.08	598,406
2021-06-03	$78.19	$78.81	$77.53	$77.92	$77.51	775,523
2021-06-02	$79.30	$79.51	$78.63	$78.98	$78.57	393,696
2021-06-01	$80.15	$80.15	$78.53	$79.16	$78.74	470,693
2021-05-28	$78.80	$79.84	$78.23	$79.39	$78.97	602,803
2021-05-27	$78.24	$79.35	$77.49	$78.20	$77.79	1,066,027
2021-05-26	$78.08	$78.54	$76.94	$77.85	$77.44	667,268
2021-05-25	$77.64	$78.50	$77.44	$78.08	$77.67	644,430
2021-05-24	$77.53	$78.03	$77.11	$77.35	$76.94	462,927
2021-05-21	$77.41	$78.14	$76.90	$76.95	$76.55	812,666
2021-05-20	$76.04	$77.64	$76.04	$77.02	$76.62	899,693
2021-05-19	$74.76	$76.25	$73.03	$76.05	$75.59	980,450
2021-05-18	$74.24	$74.98	$73.42	$73.45	$73.01	783,823
2021-05-17	$74.19	$74.68	$73.21	$74.11	$73.66	669,924
2021-05-14	$73.93	$74.83	$72.91	$74.04	$73.59	1,155,339
2021-05-13	$74.52	$75.21	$72.85	$73.17	$72.73	748,315
2021-05-12	$73.78	$75.15	$73.29	$73.32	$72.88	1,024,441
2021-05-11	$75.00	$75.60	$73.85	$74.83	$74.38	1,064,012
2021-05-10	$77.18	$77.49	$75.50	$76.36	$75.90	1,082,865
2021-05-07	$78.67	$79.88	$77.19	$77.58	$77.11	1,404,334
2021-05-06	$79.69	$80.29	$77.37	$78.89	$78.42	1,003,511
2021-05-05	$81.59	$81.98	$79.70	$79.88	$79.40	1,104,738
2021-05-04	$82.19	$82.35	$79.45	$80.83	$80.34	748,526
2021-05-03	$87.02	$87.57	$82.84	$82.93	$82.43	606,891
2021-04-30	$86.65	$87.27	$85.91	$86.12	$85.60	888,490
2021-04-29	$88.63	$88.63	$87.34	$87.82	$87.29	309,186
2021-04-28	$87.95	$88.86	$87.72	$87.91	$87.38	354,592
2021-04-27	$87.95	$88.55	$87.00	$88.20	$87.67	473,077
2021-04-26	$85.68	$87.76	$85.09	$87.75	$87.22	849,076
2021-04-23	$84.35	$86.04	$84.31	$85.67	$85.15	915,493
2021-04-22	$85.77	$86.00	$83.60	$84.24	$83.73	437,700
2021-04-21	$83.59	$86.00	$83.59	$85.62	$85.10	413,650
2021-04-20	$85.44	$85.89	$83.81	$84.39	$83.88	259,982
2021-04-19	$85.45	$86.23	$84.90	$85.69	$85.17	560,150
2021-04-16	$86.15	$87.11	$85.68	$85.76	$85.24	469,543
2021-04-15	$84.18	$85.99	$83.27	$85.97	$85.45	716,771
2021-04-14	$84.11	$84.42	$83.12	$83.23	$82.73	592,703
2021-04-13	$85.27	$85.27	$83.37	$84.14	$83.63	362,289
2021-04-12	$84.62	$85.03	$83.85	$84.32	$83.81	406,297
2021-04-09	$83.96	$85.78	$83.64	$85.54	$85.03	526,055
2021-04-08	$83.50	$84.14	$82.28	$84.10	$83.59	727,260
2021-04-07	$84.99	$85.11	$82.32	$82.45	$81.95	620,709
2021-04-06	$84.84	$86.20	$84.62	$85.54	$85.03	674,097
2021-04-05	$84.97	$85.79	$84.15	$85.34	$84.83	680,937
2021-04-01	$83.81	$85.33	$83.81	$84.31	$83.80	735,875
2021-03-31	$82.05	$84.03	$82.05	$82.99	$82.49	1,150,329
2021-03-30	$80.45	$81.88	$79.87	$81.77	$81.28	452,104
2021-03-29	$81.12	$82.95	$80.42	$80.71	$80.22	633,771
2021-03-26	$79.01	$81.92	$79.00	$81.86	$81.37	841,580
2021-03-25	$76.69	$79.48	$76.12	$79.01	$78.53	758,157
2021-03-24	$76.39	$77.71	$75.41	$77.50	$77.03	1,234,425
2021-03-23	$78.49	$78.93	$75.54	$75.84	$75.38	855,182
2021-03-22	$79.53	$80.57	$78.82	$79.00	$78.52	1,139,094
2021-03-19	$79.33	$80.46	$78.54	$79.25	$78.77	1,909,843
2021-03-18	$82.48	$82.88	$79.63	$80.03	$79.55	657,649
2021-03-17	$82.74	$83.68	$81.87	$83.27	$82.77	772,273
2021-03-16	$84.36	$84.62	$82.26	$83.33	$82.83	1,230,449
2021-03-15	$81.30	$84.17	$81.03	$83.80	$83.30	1,164,019
2021-03-12	$79.50	$81.18	$79.34	$81.14	$80.65	754,383
2021-03-11	$79.74	$80.78	$78.78	$80.24	$79.76	687,192
2021-03-10	$79.69	$80.36	$78.13	$78.23	$77.76	591,735
2021-03-09	$77.09	$79.17	$77.09	$78.37	$77.90	1,093,282
2021-03-08	$77.83	$78.65	$74.83	$75.19	$74.74	574,307
2021-03-05	$78.27	$78.51	$74.51	$78.34	$77.87	696,395
2021-03-04	$79.19	$79.73	$75.74	$77.06	$76.60	974,071
2021-03-03	$83.05	$83.24	$79.37	$79.44	$78.96	1,137,665
2021-03-02	$85.50	$86.00	$82.45	$82.68	$82.18	856,815
2021-03-01	$84.41	$86.24	$83.79	$85.20	$84.69	1,278,535
2021-02-26	$82.22	$83.25	$81.18	$82.59	$82.09	1,367,291
2021-02-25	$83.21	$83.59	$80.91	$81.42	$80.93	653,144
2021-02-24	$83.10	$84.11	$81.61	$83.72	$83.15	681,546
2021-02-23	$82.09	$83.52	$79.64	$83.16	$82.60	967,806
2021-02-22	$84.19	$86.40	$83.75	$84.28	$83.71	887,948
2021-02-19	$85.79	$88.96	$85.76	$87.43	$86.84	1,429,550
2021-02-18	$87.10	$87.98	$85.53	$85.74	$85.16	895,533
2021-02-17	$90.72	$90.88	$86.42	$87.14	$86.55	1,257,453
2021-02-16	$92.31	$94.63	$90.32	$90.50	$89.89	1,308,418
2021-02-12	$95.15	$101.82	$93.39	$93.99	$93.36	1,984,403
2021-02-11	$89.20	$90.30	$88.92	$89.84	$89.23	886,759
2021-02-10	$88.99	$89.77	$88.12	$88.37	$87.77	510,335
2021-02-09	$88.81	$89.49	$88.13	$88.98	$88.38	598,795
2021-02-08	$87.12	$88.60	$87.08	$88.58	$87.98	520,205
2021-02-05	$86.55	$87.50	$85.90	$87.02	$86.43	481,872
2021-02-04	$85.72	$86.60	$85.48	$86.22	$85.64	350,803
2021-02-03	$85.27	$86.19	$84.56	$85.72	$85.14	640,371
2021-02-02	$84.07	$85.36	$83.82	$85.26	$84.68	766,070
2021-02-01	$83.14	$84.11	$82.00	$83.59	$83.03	569,125
2021-01-29	$81.17	$83.01	$80.51	$82.13	$81.58	833,121
2021-01-28	$81.37	$82.20	$80.21	$81.53	$80.98	687,642
2021-01-27	$80.37	$81.87	$79.00	$81.00	$80.45	962,683
2021-01-26	$83.78	$83.80	$81.64	$81.75	$81.20	467,797
2021-01-25	$85.04	$85.32	$82.85	$84.31	$83.74	433,369
2021-01-22	$84.34	$84.65	$83.76	$84.37	$83.80	453,757
2021-01-21	$86.64	$87.11	$84.59	$85.18	$84.60	702,334
2021-01-20	$85.85	$86.85	$85.13	$85.66	$85.08	800,818
2021-01-19	$85.11	$85.96	$84.16	$85.39	$84.81	1,058,285
2021-01-15	$86.36	$87.00	$83.96	$84.04	$83.47	939,122
2021-01-14	$86.23	$87.85	$86.03	$86.56	$85.98	929,193
2021-01-13	$84.60	$85.27	$83.74	$84.15	$83.58	693,107
2021-01-12	$86.05	$86.52	$84.30	$84.76	$84.19	624,026
2021-01-11	$84.90	$86.36	$84.58	$85.71	$85.13	457,543
2021-01-08	$85.94	$88.15	$85.38	$85.79	$85.21	803,828
2021-01-07	$84.49	$86.34	$84.38	$85.58	$85.00	1,068,708
2021-01-06	$81.64	$84.91	$81.38	$83.62	$83.06	1,093,148
2021-01-05	$79.80	$81.81	$79.77	$81.68	$81.13	511,460
2021-01-04	$80.99	$81.77	$79.32	$80.22	$79.68	636,337
2020-12-31	$81.02	$81.06	$79.95	$80.29	$79.74	421,944
2020-12-30	$81.10	$81.74	$80.75	$80.89	$80.34	349,238
2020-12-29	$82.73	$83.10	$80.36	$80.56	$80.02	422,822
2020-12-28	$81.91	$82.90	$81.50	$82.41	$81.85	497,009
2020-12-24	$82.09	$82.20	$79.62	$80.73	$80.18	319,466
2020-12-23	$80.50	$82.30	$80.26	$81.92	$81.37	972,145
2020-12-22	$82.42	$82.50	$80.16	$80.51	$79.97	1,154,280
2020-12-21	$78.61	$81.11	$78.21	$80.81	$80.26	1,783,523
2020-12-18	$80.70	$80.91	$78.56	$79.06	$78.53	1,950,552
2020-12-17	$79.62	$80.55	$79.05	$79.79	$79.25	576,960
2020-12-16	$78.13	$78.86	$77.47	$78.67	$78.14	685,555
2020-12-15	$78.33	$79.22	$77.78	$78.08	$77.55	571,586
2020-12-14	$76.53	$79.07	$76.53	$77.84	$77.31	925,307
2020-12-11	$74.34	$76.69	$74.33	$76.65	$76.13	996,061
2020-12-10	$75.31	$76.76	$74.47	$76.26	$73.82	957,459
2020-12-09	$77.95	$78.56	$75.77	$76.15	$73.71	682,963
2020-12-08	$77.00	$78.13	$76.66	$78.05	$75.55	601,934
2020-12-07	$76.34	$77.58	$75.77	$76.52	$74.07	624,139
2020-12-04	$75.90	$76.74	$75.42	$76.45	$74.00	734,712
2020-12-03	$75.81	$76.65	$74.30	$74.59	$72.20	499,757
2020-12-02	$75.96	$76.41	$75.31	$76.02	$73.59	352,783
2020-12-01	$76.19	$76.58	$75.28	$76.07	$73.64	736,672
2020-11-30	$74.39	$76.21	$74.00	$75.14	$72.73	1,449,420
2020-11-27	$73.23	$74.56	$73.23	$74.50	$72.12	286,459
2020-11-25	$73.53	$73.80	$72.51	$72.99	$70.65	364,863
2020-11-24	$72.04	$73.67	$71.56	$73.46	$71.11	507,004
2020-11-23	$72.25	$72.55	$71.08	$71.28	$69.00	495,974
2020-11-20	$71.38	$72.47	$70.87	$71.84	$69.54	465,550
2020-11-19	$70.47	$71.42	$69.80	$71.36	$69.08	351,090
2020-11-18	$71.44	$71.58	$69.87	$70.26	$68.01	609,995
2020-11-17	$72.80	$72.83	$71.09	$71.36	$69.08	632,140
2020-11-16	$71.99	$73.15	$71.19	$72.96	$70.62	775,485
2020-11-13	$70.82	$72.00	$70.49	$71.18	$68.90	532,920
2020-11-12	$71.72	$71.90	$69.70	$70.07	$67.83	435,798
2020-11-11	$70.41	$72.57	$70.13	$72.23	$69.86	695,888
2020-11-10	$70.01	$70.67	$69.06	$69.60	$67.31	826,621
2020-11-09	$75.00	$75.53	$70.43	$70.54	$68.22	994,829
2020-11-06	$73.00	$73.08	$71.07	$72.36	$69.98	796,386
2020-11-05	$73.64	$75.00	$73.05	$73.90	$71.47	1,282,475
2020-11-04	$70.12	$73.61	$70.12	$72.65	$70.26	1,490,488
2020-11-03	$69.81	$70.68	$68.00	$70.16	$67.86	1,054,966
2020-11-02	$66.30	$67.71	$66.06	$67.62	$65.40	821,797
2020-10-30	$67.24	$67.60	$64.23	$65.90	$63.74	708,924
2020-10-29	$70.79	$70.79	$65.34	$67.66	$65.44	1,163,601
2020-10-28	$65.22	$66.22	$65.01	$65.13	$62.99	915,796
2020-10-27	$67.43	$67.83	$66.46	$66.70	$64.51	523,218
2020-10-26	$68.73	$69.84	$66.59	$67.43	$65.22	519,518
2020-10-23	$69.76	$70.15	$68.93	$69.93	$67.63	431,060
2020-10-22	$68.73	$70.17	$68.61	$69.62	$67.33	824,721
2020-10-21	$68.73	$70.28	$68.52	$68.55	$66.30	653,108
2020-10-20	$69.12	$69.84	$68.39	$68.45	$66.20	484,359
2020-10-19	$69.51	$70.76	$68.53	$68.70	$66.44	472,575
2020-10-16	$68.57	$69.59	$68.09	$68.88	$66.62	676,904
2020-10-15	$66.52	$67.54	$65.00	$67.21	$65.00	988,854
2020-10-14	$69.13	$69.73	$67.34	$67.36	$65.15	850,773
2020-10-13	$69.81	$70.94	$69.07	$69.13	$66.86	718,722
2020-10-12	$69.63	$70.55	$69.43	$69.95	$67.65	997,254
2020-10-09	$69.00	$69.74	$68.52	$69.31	$67.03	586,174
2020-10-08	$68.35	$68.88	$67.88	$68.38	$66.13	495,313
2020-10-07	$67.18	$68.88	$67.02	$68.16	$65.92	759,893
2020-10-06	$66.80	$67.36	$65.79	$66.14	$63.97	730,742
2020-10-05	$65.13	$67.25	$65.13	$66.87	$64.67	636,917
2020-10-02	$63.82	$65.44	$63.10	$64.41	$62.29	620,568
2020-10-01	$65.83	$66.23	$65.08	$65.56	$63.41	632,209
2020-09-30	$65.09	$65.96	$64.51	$65.10	$62.96	699,159
2020-09-29	$63.60	$65.36	$63.52	$64.96	$62.83	723,475
2020-09-28	$62.75	$63.91	$62.75	$63.47	$61.39	551,774
2020-09-25	$61.23	$62.08	$61.01	$61.65	$59.63	875,744
2020-09-24	$60.07	$61.76	$59.86	$61.19	$59.18	615,674
2020-09-23	$62.00	$62.54	$60.53	$60.60	$58.61	546,230
2020-09-22	$61.56	$62.30	$61.35	$62.16	$60.12	577,982
2020-09-21	$60.15	$61.41	$58.82	$61.25	$59.24	1,198,876
2020-09-18	$63.54	$63.83	$60.98	$61.52	$59.50	1,625,062
2020-09-17	$62.29	$64.09	$62.02	$62.99	$60.92	856,552
2020-09-16	$64.64	$65.27	$63.34	$63.49	$61.41	576,719
2020-09-15	$64.30	$65.07	$63.87	$64.25	$62.14	406,581
2020-09-14	$63.17	$64.02	$62.97	$63.75	$61.66	466,805
2020-09-11	$63.17	$63.53	$61.62	$62.21	$60.17	595,758
2020-09-10	$63.30	$63.99	$62.19	$62.56	$60.51	561,805
2020-09-09	$61.78	$63.17	$61.16	$62.90	$60.83	871,449
2020-09-08	$61.83	$62.36	$60.58	$60.62	$58.63	1,158,428
2020-09-04	$65.20	$65.40	$62.03	$63.19	$61.11	1,162,519
2020-09-03	$70.70	$70.70	$66.29	$66.67	$64.48	1,173,589
2020-09-02	$69.97	$71.76	$69.38	$71.52	$69.17	930,074
2020-09-01	$68.99	$70.07	$68.05	$70.02	$67.72	879,216
2020-08-31	$68.82	$69.50	$68.52	$69.19	$66.92	957,732
2020-08-28	$66.82	$68.62	$66.51	$68.40	$66.15	536,160
2020-08-27	$68.50	$68.50	$66.15	$66.62	$64.43	593,468
2020-08-26	$67.46	$68.32	$66.58	$68.12	$65.88	561,893
2020-08-25	$67.35	$67.75	$66.39	$67.60	$65.38	557,107
2020-08-24	$67.00	$67.27	$66.48	$67.07	$64.87	406,752
2020-08-21	$65.84	$66.20	$65.31	$66.02	$63.85	523,508
2020-08-20	$67.29	$67.32	$66.04	$66.12	$63.94	456,538
2020-08-19	$67.24	$68.64	$67.00	$67.95	$65.72	658,074
2020-08-18	$68.05	$68.22	$66.87	$67.10	$64.89	447,456
2020-08-17	$68.00	$68.73	$67.50	$68.27	$66.03	477,210
2020-08-14	$67.94	$68.55	$67.12	$67.49	$65.27	509,490
2020-08-13	$66.87	$67.99	$66.45	$67.87	$65.64	737,284
2020-08-12	$65.78	$66.75	$65.39	$66.68	$64.44	458,700
2020-08-11	$66.00	$66.37	$64.92	$65.14	$62.95	730,318
2020-08-10	$67.22	$67.95	$65.15	$65.54	$63.34	1,591,780
2020-08-07	$67.30	$67.76	$66.34	$67.14	$64.88	411,933
2020-08-06	$68.18	$68.64	$67.53	$67.57	$65.30	635,295
2020-08-05	$67.27	$68.93	$67.27	$68.64	$66.33	962,223
2020-08-04	$66.85	$67.37	$66.39	$67.27	$65.01	771,585
2020-08-03	$67.20	$67.46	$65.96	$66.88	$64.63	1,010,459
2020-07-31	$64.69	$66.95	$64.69	$66.87	$64.62	1,452,313
2020-07-30	$66.41	$66.41	$62.76	$65.98	$63.76	1,782,033
2020-07-29	$64.84	$65.99	$64.53	$65.89	$63.67	1,319,409
2020-07-28	$65.74	$66.10	$64.56	$64.63	$62.46	834,071
2020-07-27	$64.19	$66.62	$64.19	$66.48	$64.24	886,102
2020-07-24	$63.59	$64.44	$63.17	$64.22	$62.06	613,208
2020-07-23	$63.33	$65.00	$63.33	$64.25	$62.09	649,189
2020-07-22	$63.50	$64.10	$63.01	$63.33	$61.20	784,192
2020-07-21	$64.68	$64.75	$63.37	$63.50	$61.37	724,649
2020-07-20	$63.50	$64.29	$63.09	$63.87	$61.72	487,189
2020-07-17	$62.68	$64.13	$62.61	$63.53	$61.39	869,835
2020-07-16	$62.10	$62.70	$61.74	$62.45	$60.35	563,349
2020-07-15	$62.55	$62.99	$61.91	$62.48	$60.38	719,431
2020-07-14	$60.29	$61.51	$59.69	$61.47	$59.40	630,700
2020-07-13	$62.86	$62.94	$60.27	$60.32	$58.29	930,386
2020-07-10	$61.83	$62.39	$61.46	$62.16	$60.07	527,364
2020-07-09	$61.52	$62.64	$61.04	$62.27	$60.18	670,655
2020-07-08	$61.01	$61.45	$60.54	$61.32	$59.26	535,231
2020-07-07	$61.67	$62.30	$60.74	$60.76	$58.72	756,165
2020-07-06	$61.31	$62.47	$61.24	$61.88	$59.80	773,985
2020-07-02	$60.00	$60.82	$59.65	$60.42	$58.39	960,858
2020-07-01	$59.63	$59.67	$58.60	$59.05	$57.06	841,860
2020-06-30	$58.93	$59.91	$58.80	$59.72	$57.71	1,311,009
2020-06-29	$59.80	$59.80	$58.24	$58.67	$56.70	1,003,328
2020-06-26	$61.75	$62.20	$58.40	$58.64	$56.67	2,735,080
2020-06-25	$57.81	$61.51	$57.53	$61.34	$59.28	2,749,056
2020-06-24	$58.63	$58.63	$56.92	$57.89	$55.94	851,401
2020-06-23	$58.88	$59.62	$58.38	$58.81	$56.83	1,036,531
2020-06-22	$56.62	$58.20	$56.13	$58.15	$56.19	839,630
2020-06-19	$57.10	$57.93	$56.45	$56.85	$54.94	1,627,485
2020-06-18	$56.18	$57.00	$55.78	$56.00	$54.12	695,497
2020-06-17	$56.94	$57.48	$56.18	$56.53	$54.63	668,468
2020-06-16	$58.03	$58.20	$55.50	$56.71	$54.80	710,647
2020-06-15	$54.17	$56.29	$53.65	$55.90	$54.02	640,334
2020-06-12	$56.42	$56.46	$54.03	$55.16	$53.31	1,100,249
2020-06-11	$56.78	$56.81	$54.54	$54.57	$52.74	884,126
2020-06-10	$58.09	$59.07	$57.51	$58.57	$56.60	932,052
2020-06-09	$60.22	$60.46	$57.38	$57.45	$55.52	1,172,345
2020-06-08	$57.60	$60.51	$57.31	$60.47	$58.44	1,326,333
2020-06-05	$57.17	$58.46	$56.76	$57.96	$56.01	1,029,794
2020-06-04	$57.44	$57.87	$55.69	$56.23	$54.34	1,136,500
2020-06-03	$57.48	$58.75	$56.91	$58.19	$56.23	1,361,497
2020-06-02	$56.00	$56.68	$54.36	$56.57	$54.67	1,812,102
2020-06-01	$56.66	$57.04	$56.12	$56.86	$54.95	1,684,062
2020-05-29	$58.84	$60.06	$55.77	$56.74	$54.83	3,617,999
2020-05-28	$62.92	$64.28	$61.93	$63.04	$60.92	874,940
2020-05-27	$62.78	$63.24	$61.08	$63.13	$61.01	1,061,356
2020-05-26	$62.69	$63.99	$62.01	$62.59	$60.49	1,423,762
2020-05-22	$60.60	$61.84	$60.27	$61.67	$59.60	572,269
2020-05-21	$61.39	$62.01	$60.76	$61.18	$59.12	931,030
2020-05-20	$62.14	$62.39	$60.97	$61.40	$59.34	930,573
2020-05-19	$59.52	$62.20	$59.52	$60.85	$58.80	1,225,320
2020-05-18	$58.50	$60.40	$58.35	$59.87	$57.86	1,173,351
2020-05-15	$55.40	$57.40	$55.21	$57.22	$55.30	1,289,779
2020-05-14	$53.76	$56.42	$53.08	$56.23	$54.34	1,264,698
2020-05-13	$55.36	$56.05	$53.67	$54.52	$52.64	1,039,801
2020-05-12	$58.73	$58.90	$55.67	$55.85	$53.92	859,648
2020-05-11	$56.94	$58.86	$56.33	$58.47	$56.45	1,191,222
2020-05-08	$56.46	$57.77	$56.11	$57.52	$55.53	880,028
2020-05-07	$55.95	$56.73	$55.39	$55.70	$53.77	728,661
2020-05-06	$55.28	$56.00	$54.43	$55.46	$53.54	680,375
2020-05-05	$54.08	$55.18	$54.00	$54.41	$52.53	630,765
2020-05-04	$52.35	$53.43	$51.84	$53.27	$51.43	848,536
2020-05-01	$53.96	$54.09	$51.89	$52.41	$50.60	1,272,345
2020-04-30	$56.72	$57.03	$55.22	$55.24	$53.33	1,531,949
2020-04-29	$56.58	$58.57	$56.09	$57.70	$55.71	1,514,544
2020-04-28	$53.72	$57.68	$52.66	$55.85	$53.92	3,077,950
2020-04-27	$49.02	$50.42	$49.02	$49.84	$48.12	1,450,193
2020-04-24	$47.97	$49.24	$47.68	$48.80	$47.11	667,620
2020-04-23	$49.19	$50.17	$47.63	$47.77	$46.12	1,604,580
2020-04-22	$48.36	$49.71	$48.03	$49.06	$47.36	942,728
2020-04-21	$46.11	$47.19	$46.02	$46.93	$45.31	884,456
2020-04-20	$46.16	$48.17	$45.60	$47.97	$46.31	1,305,749
2020-04-17	$46.40	$47.34	$46.01	$47.04	$45.41	850,244
2020-04-16	$45.52	$46.19	$44.55	$45.40	$43.83	746,316
2020-04-15	$45.94	$46.35	$44.95	$45.13	$43.57	865,720
2020-04-14	$46.71	$47.27	$46.24	$46.73	$45.11	773,708
2020-04-13	$45.88	$46.03	$44.86	$45.41	$43.84	754,696
2020-04-09	$46.00	$47.38	$45.36	$46.19	$44.59	954,389
2020-04-08	$44.58	$46.04	$44.23	$45.63	$44.05	774,585
2020-04-07	$45.16	$45.69	$44.00	$44.16	$42.63	874,530
2020-04-06	$42.21	$44.24	$41.52	$43.90	$42.38	1,067,947
2020-04-03	$41.29	$42.45	$40.25	$40.54	$39.14	1,429,327
2020-04-02	$40.51	$42.10	$40.08	$41.77	$40.33	1,107,080
2020-04-01	$40.64	$42.36	$40.16	$40.97	$39.55	1,359,665
2020-03-31	$45.42	$45.80	$41.75	$42.22	$40.76	1,648,873
2020-03-30	$44.01	$45.98	$43.04	$45.46	$43.89	1,301,559
2020-03-27	$45.82	$46.94	$43.06	$43.30	$41.80	1,247,852
2020-03-26	$43.33	$46.83	$42.12	$46.83	$45.21	1,678,470
2020-03-25	$41.93	$45.19	$41.05	$42.91	$41.43	1,893,699
2020-03-24	$40.07	$44.38	$40.01	$44.12	$42.59	1,437,280
2020-03-23	$40.75	$41.19	$36.51	$38.22	$36.90	2,475,463
2020-03-20	$44.48	$44.99	$41.76	$42.27	$40.81	1,930,830
2020-03-19	$45.49	$45.66	$42.40	$44.01	$42.49	1,753,542
2020-03-18	$43.10	$48.81	$41.67	$45.99	$44.40	2,195,709
2020-03-17	$39.30	$48.05	$38.76	$46.66	$45.05	2,265,027
2020-03-16	$39.09	$41.51	$38.23	$38.46	$37.13	1,860,939
2020-03-13	$41.07	$44.78	$39.10	$44.63	$43.09	1,937,121
2020-03-12	$36.17	$40.40	$35.20	$38.99	$37.64	2,449,824
2020-03-11	$41.00	$41.10	$38.91	$39.40	$38.04	1,611,124
2020-03-10	$41.59	$42.49	$39.38	$42.48	$41.01	1,136,271
2020-03-09	$40.89	$42.00	$39.15	$39.71	$38.34	1,449,872
2020-03-06	$43.63	$44.94	$43.56	$44.57	$43.03	1,245,227
2020-03-05	$45.93	$46.69	$45.05	$45.50	$43.93	783,189
2020-03-04	$47.13	$47.65	$46.15	$47.56	$45.92	838,245
2020-03-03	$46.44	$47.59	$45.77	$46.41	$44.81	1,608,331
2020-03-02	$44.95	$46.37	$43.91	$46.35	$44.75	2,074,574
2020-02-28	$42.30	$45.36	$42.09	$44.54	$43.00	1,906,310
2020-02-27	$44.99	$46.39	$44.43	$44.56	$43.02	1,399,076
2020-02-26	$47.18	$48.23	$46.53	$46.73	$45.06	986,358
2020-02-25	$49.30	$49.32	$46.74	$46.94	$45.26	1,167,368
2020-02-24	$47.82	$49.22	$47.29	$48.84	$47.09	1,616,836
2020-02-21	$52.12	$52.12	$49.96	$50.45	$48.65	2,105,120
2020-02-20	$52.05	$52.95	$51.49	$52.75	$50.86	862,771
2020-02-19	$51.19	$52.98	$51.14	$52.26	$50.39	1,314,704
2020-02-18	$53.14	$53.14	$50.29	$50.94	$49.12	2,072,528
2020-02-14	$52.50	$54.43	$52.02	$53.76	$51.84	1,763,567
2020-02-13	$54.03	$54.42	$53.12	$53.46	$51.55	1,163,507
2020-02-12	$53.04	$54.96	$52.82	$54.87	$52.91	1,434,500
2020-02-11	$52.74	$53.59	$52.15	$52.66	$50.78	936,533
2020-02-10	$52.16	$52.88	$52.14	$52.26	$50.39	1,258,212
2020-02-07	$53.96	$54.15	$52.30	$52.49	$50.61	697,886
2020-02-06	$55.50	$55.58	$54.35	$54.57	$52.62	608,690
2020-02-05	$55.66	$55.99	$53.97	$55.17	$53.20	637,594
2020-02-04	$53.19	$55.21	$52.35	$54.56	$52.61	894,743
2020-02-03	$51.58	$52.29	$51.58	$52.03	$50.17	918,211
2020-01-31	$52.84	$53.25	$50.58	$50.97	$49.15	1,404,971
2020-01-30	$53.21	$53.90	$52.31	$53.04	$51.14	949,882
2020-01-29	$55.50	$55.82	$53.87	$53.90	$51.97	923,654
2020-01-28	$55.30	$55.82	$54.82	$54.91	$52.95	1,011,372
2020-01-27	$56.05	$56.05	$54.64	$54.68	$52.72	901,899
2020-01-24	$58.86	$59.14	$57.23	$57.73	$55.67	842,849
2020-01-23	$57.90	$58.63	$57.33	$58.54	$56.45	775,289
2020-01-22	$58.04	$58.50	$57.73	$58.02	$55.95	722,064
2020-01-21	$58.12	$58.26	$57.42	$57.66	$55.60	968,840
2020-01-17	$57.94	$58.90	$57.68	$58.64	$56.54	852,996
2020-01-16	$56.81	$57.73	$56.53	$57.73	$55.67	603,053
2020-01-15	$56.65	$56.99	$55.61	$56.19	$54.18	1,003,754
2020-01-14	$56.60	$57.24	$56.27	$56.65	$54.62	928,731
2020-01-13	$55.36	$56.56	$55.01	$56.54	$54.52	518,463
2020-01-10	$56.09	$56.15	$54.98	$55.17	$53.20	602,605
2020-01-09	$55.99	$56.23	$55.51	$56.07	$54.07	615,574
2020-01-08	$54.78	$55.83	$54.57	$55.54	$53.55	878,403
2020-01-07	$55.47	$55.49	$54.62	$55.08	$53.11	734,010
2020-01-06	$55.12	$55.75	$54.91	$55.25	$53.27	949,370
2020-01-03	$55.61	$56.35	$55.22	$55.97	$53.97	500,973
2020-01-02	$56.44	$56.74	$55.38	$56.61	$54.59	720,362
2019-12-31	$56.02	$56.68	$55.57	$56.04	$54.04	668,000
2019-12-30	$56.09	$56.49	$55.59	$56.16	$54.15	433,023
2019-12-27	$56.04	$56.61	$55.81	$56.16	$54.15	440,313
2019-12-26	$56.00	$56.01	$55.43	$55.99	$53.99	348,080
2019-12-24	$55.86	$56.00	$55.44	$55.77	$53.78	175,172
2019-12-23	$55.32	$56.09	$54.94	$55.90	$53.90	493,455
2019-12-20	$56.57	$57.02	$54.86	$55.22	$53.25	2,718,773
2019-12-19	$55.66	$56.35	$55.45	$56.14	$54.13	1,441,888
2019-12-18	$56.45	$56.45	$55.24	$55.70	$53.71	1,201,507
2019-12-17	$55.71	$56.75	$55.27	$56.51	$54.49	1,318,403
2019-12-16	$54.84	$55.94	$54.82	$55.58	$53.59	1,317,431
2019-12-13	$53.90	$55.01	$53.63	$54.53	$52.58	1,461,879
2019-12-12	$52.29	$54.07	$51.96	$53.99	$52.06	942,366
2019-12-11	$50.92	$52.50	$50.72	$52.45	$50.57	1,051,296
2019-12-10	$50.20	$50.98	$50.13	$50.91	$49.09	536,704
2019-12-09	$51.19	$51.38	$50.12	$50.15	$48.36	652,250
2019-12-06	$50.37	$51.48	$50.01	$51.39	$49.55	807,463
2019-12-05	$50.20	$50.41	$49.71	$49.87	$48.09	903,018
2019-12-04	$49.75	$51.24	$49.40	$49.97	$48.18	766,336
2019-12-03	$48.99	$49.38	$48.50	$49.28	$47.52	667,261
2019-12-02	$50.44	$51.32	$49.59	$49.71	$47.93	654,027
2019-11-29	$51.54	$51.59	$50.12	$50.18	$48.39	518,111
2019-11-27	$50.59	$52.02	$50.49	$52.02	$50.16	761,660
2019-11-26	$50.43	$50.94	$50.11	$50.52	$48.71	838,670
2019-11-25	$49.62	$50.81	$49.03	$50.24	$48.44	1,107,607
2019-11-22	$50.60	$50.60	$49.50	$49.58	$47.81	516,716
2019-11-21	$50.12	$50.54	$49.67	$50.15	$48.36	988,948
2019-11-20	$50.30	$50.98	$49.78	$50.13	$48.34	1,061,190
2019-11-19	$50.12	$50.71	$49.17	$50.54	$48.73	1,174,270
2019-11-18	$51.15	$51.36	$49.75	$49.88	$48.10	702,419
2019-11-15	$51.09	$51.59	$50.43	$51.41	$49.57	1,324,123
2019-11-14	$50.85	$51.37	$50.63	$50.86	$49.04	964,039
2019-11-13	$51.45	$51.77	$50.76	$51.09	$49.21	1,217,439
2019-11-12	$52.79	$53.07	$51.60	$51.80	$49.89	1,051,154
2019-11-11	$52.81	$53.23	$52.76	$52.94	$50.99	419,878
2019-11-08	$53.57	$53.59	$52.59	$53.34	$51.38	889,578
2019-11-07	$53.84	$53.98	$53.30	$53.69	$51.71	676,970
2019-11-06	$54.34	$54.34	$53.13	$53.22	$51.26	646,487
2019-11-05	$53.37	$54.81	$53.18	$54.51	$52.50	833,022
2019-11-04	$52.99	$53.56	$52.31	$53.37	$51.41	853,655
2019-11-01	$51.84	$52.51	$51.52	$52.39	$50.46	1,481,633
2019-10-31	$51.72	$51.95	$50.83	$51.49	$49.60	757,348
2019-10-30	$51.17	$52.00	$50.27	$51.97	$50.06	1,013,639
2019-10-29	$52.48	$52.80	$50.08	$51.97	$50.06	2,138,642
2019-10-28	$53.18	$54.14	$53.10	$53.98	$51.99	1,085,020
2019-10-25	$52.27	$52.75	$52.13	$52.50	$50.57	939,126
2019-10-24	$52.91	$53.68	$52.12	$52.15	$50.23	692,218
2019-10-23	$52.44	$52.63	$50.88	$52.40	$50.47	878,793
2019-10-22	$52.14	$52.83	$51.75	$52.61	$50.67	680,995
2019-10-21	$51.50	$52.23	$51.15	$52.21	$50.29	752,201
2019-10-18	$50.62	$51.63	$50.50	$51.04	$49.16	745,709
2019-10-17	$49.71	$51.00	$49.41	$50.78	$48.91	689,604
2019-10-16	$48.90	$49.39	$48.44	$48.88	$47.08	648,643
2019-10-15	$49.05	$49.78	$48.50	$49.14	$47.33	702,975
2019-10-14	$48.67	$48.79	$48.32	$48.75	$46.96	447,660
2019-10-11	$47.88	$49.45	$47.88	$48.92	$47.12	750,122
2019-10-10	$47.21	$48.16	$46.70	$46.84	$45.12	783,677
2019-10-09	$46.76	$47.51	$46.18	$47.25	$45.51	672,902
2019-10-08	$48.61	$49.00	$46.17	$46.21	$44.51	1,423,715
2019-10-07	$48.86	$49.54	$48.71	$49.03	$47.23	772,904
2019-10-04	$48.20	$49.25	$48.09	$49.23	$47.42	465,546
2019-10-03	$47.10	$48.07	$46.54	$48.07	$46.30	392,474
2019-10-02	$47.58	$47.70	$46.48	$47.28	$45.54	726,881
2019-10-01	$49.54	$50.18	$47.71	$47.92	$46.16	872,122
2019-09-30	$48.50	$49.34	$48.24	$49.13	$47.32	851,356
2019-09-27	$48.18	$48.87	$47.74	$48.22	$46.45	880,851
2019-09-26	$48.04	$48.40	$47.78	$48.13	$46.36	547,280
2019-09-25	$46.96	$48.27	$46.77	$48.04	$46.27	774,597
2019-09-24	$48.28	$48.42	$46.62	$47.11	$45.38	713,808
2019-09-23	$48.42	$48.96	$48.00	$48.09	$46.32	792,019
2019-09-20	$50.43	$50.45	$47.99	$48.21	$46.44	1,960,897
2019-09-19	$50.27	$50.97	$50.07	$50.45	$48.59	905,749
2019-09-18	$49.63	$50.23	$49.29	$50.17	$48.32	704,773
2019-09-17	$49.80	$49.85	$48.80	$49.79	$47.96	700,868
2019-09-16	$49.99	$50.77	$49.68	$49.85	$48.02	666,806
2019-09-13	$50.38	$50.73	$49.82	$50.47	$48.61	615,482
2019-09-12	$50.00	$50.33	$49.27	$50.05	$48.21	851,796
2019-09-11	$48.38	$49.90	$47.75	$49.88	$48.04	922,110
2019-09-10	$47.61	$48.24	$46.29	$48.24	$46.46	783,748
2019-09-09	$47.48	$48.13	$47.05	$47.71	$45.95	854,383
2019-09-06	$47.30	$47.63	$46.86	$47.32	$45.58	837,141
2019-09-05	$45.30	$47.27	$45.30	$47.15	$45.42	747,552
2019-09-04	$43.92	$44.88	$43.92	$44.72	$43.07	617,351
2019-09-03	$44.75	$45.64	$42.91	$43.23	$41.64	1,034,658
2019-08-30	$45.08	$45.24	$44.78	$45.08	$43.42	759,545
2019-08-29	$44.02	$44.79	$44.02	$44.63	$42.99	452,768
2019-08-28	$42.85	$43.47	$42.56	$43.34	$41.75	442,615
2019-08-27	$43.65	$43.73	$42.72	$43.04	$41.46	548,770
2019-08-26	$44.03	$44.20	$42.88	$43.25	$41.66	536,631
2019-08-23	$44.42	$44.92	$43.04	$43.24	$41.65	914,861
2019-08-22	$45.16	$45.31	$44.50	$44.72	$43.07	550,946
2019-08-21	$45.49	$45.49	$44.64	$44.87	$43.22	563,266
2019-08-20	$45.26	$45.50	$44.60	$44.85	$43.20	785,430
2019-08-19	$45.02	$45.87	$44.88	$45.20	$43.54	1,238,792
2019-08-16	$43.82	$44.73	$43.82	$44.19	$42.56	985,190
2019-08-15	$43.81	$43.81	$43.11	$43.52	$41.92	1,530,485
2019-08-14	$43.84	$44.07	$43.11	$43.74	$42.08	1,675,154
2019-08-13	$42.76	$45.10	$42.63	$45.04	$43.33	1,067,306
2019-08-12	$43.42	$44.14	$42.60	$43.01	$41.38	1,161,138
2019-08-09	$44.39	$44.50	$43.10	$43.77	$42.11	638,206
2019-08-08	$43.19	$44.58	$43.19	$44.54	$42.85	1,018,068
2019-08-07	$42.08	$43.19	$41.90	$42.95	$41.32	916,217
2019-08-06	$42.47	$42.94	$41.77	$42.72	$41.10	950,110
2019-08-05	$40.89	$42.21	$40.20	$42.00	$40.41	1,491,746
2019-08-02	$42.80	$42.98	$41.18	$42.03	$40.44	1,546,128
2019-08-01	$43.96	$44.96	$42.81	$43.41	$41.76	1,561,892
2019-07-31	$45.92	$46.64	$43.67	$44.01	$42.34	2,754,094
2019-07-30	$41.82	$46.12	$41.05	$46.11	$44.36	4,578,182
2019-07-29	$42.15	$42.86	$41.85	$42.29	$40.69	2,020,126
2019-07-26	$42.80	$43.03	$41.97	$42.16	$40.56	2,484,312
2019-07-25	$44.45	$44.46	$42.78	$42.86	$41.24	1,379,728
2019-07-24	$43.79	$44.59	$43.64	$44.55	$42.86	1,791,597
2019-07-23	$43.25	$43.91	$43.00	$43.83	$42.17	1,595,014
2019-07-22	$42.46	$43.02	$42.39	$42.85	$41.23	1,236,186
2019-07-19	$42.86	$43.02	$42.30	$42.31	$40.71	1,384,889
2019-07-18	$42.89	$43.05	$42.14	$42.56	$40.95	1,543,722
2019-07-17	$43.05	$43.56	$42.80	$42.96	$41.33	1,054,905
2019-07-16	$39.98	$43.20	$39.98	$43.03	$41.40	2,027,155
2019-07-15	$42.58	$42.72	$41.95	$42.51	$40.90	1,360,184
2019-07-12	$42.01	$42.70	$41.60	$42.42	$40.81	1,344,485
2019-07-11	$42.59	$42.74	$41.71	$41.94	$40.35	1,162,793
2019-07-10	$43.39	$43.57	$42.05	$42.44	$40.83	1,321,281
2019-07-09	$42.49	$43.33	$42.21	$43.08	$41.45	1,483,190
2019-07-08	$44.07	$44.11	$42.46	$42.73	$41.11	1,165,705
2019-07-05	$44.96	$45.70	$42.88	$44.44	$42.76	1,455,553
2019-07-03	$45.68	$45.90	$45.08	$45.81	$44.07	1,140,162
2019-07-02	$47.66	$47.66	$45.40	$45.62	$43.89	1,496,003
2019-07-01	$49.13	$49.80	$47.74	$47.75	$45.94	1,362,368
2019-06-28	$47.57	$48.35	$47.45	$47.98	$46.16	1,459,559
2019-06-27	$47.34	$47.72	$46.92	$47.31	$45.52	757,969
2019-06-26	$46.52	$47.24	$46.14	$46.99	$45.21	882,622
2019-06-25	$46.26	$46.39	$46.00	$46.16	$44.41	725,988
2019-06-24	$46.35	$46.75	$45.87	$46.25	$44.50	548,539
2019-06-21	$46.92	$46.93	$46.30	$46.41	$44.65	1,037,375
2019-06-20	$46.59	$47.43	$46.22	$47.01	$45.23	1,001,954
2019-06-19	$45.20	$45.92	$45.00	$45.75	$44.02	1,249,203
2019-06-18	$43.84	$44.95	$43.44	$44.84	$43.14	1,687,405
2019-06-17	$43.57	$44.25	$43.22	$43.53	$41.88	745,560
2019-06-14	$44.86	$44.86	$43.43	$43.69	$42.03	883,133
2019-06-13	$44.88	$45.13	$44.32	$44.97	$43.27	915,871
2019-06-12	$45.34	$45.40	$44.23	$44.70	$43.01	1,065,225
2019-06-11	$46.42	$46.87	$45.19	$45.47	$43.75	1,339,561
2019-06-10	$44.77	$45.85	$44.77	$45.56	$43.83	719,372
2019-06-07	$43.34	$44.41	$43.14	$44.33	$42.65	966,707
2019-06-06	$42.92	$43.32	$42.41	$43.16	$41.52	902,035
2019-06-05	$42.89	$43.00	$41.97	$42.79	$41.17	720,816
2019-06-04	$41.54	$42.64	$41.08	$42.59	$40.98	1,295,732
2019-06-03	$40.73	$41.28	$40.18	$40.75	$39.21	1,503,575
2019-05-31	$41.05	$41.35	$40.55	$40.60	$39.06	1,357,664
2019-05-30	$41.84	$42.37	$41.29	$41.75	$40.17	911,673
2019-05-29	$41.46	$42.06	$40.95	$41.69	$40.11	949,458
2019-05-28	$42.57	$42.98	$41.96	$41.99	$40.40	1,928,045
2019-05-24	$42.94	$43.32	$42.34	$42.40	$40.79	716,872
2019-05-23	$42.57	$42.76	$42.09	$42.44	$40.83	780,396
2019-05-22	$43.64	$44.10	$43.25	$43.25	$41.61	897,617
2019-05-21	$43.92	$44.20	$43.74	$43.95	$42.28	792,452
2019-05-20	$43.15	$43.81	$42.90	$43.36	$41.72	963,073
2019-05-17	$44.22	$45.07	$43.87	$44.01	$42.34	1,092,822
2019-05-16	$45.51	$45.77	$44.85	$44.94	$43.24	992,717
2019-05-15	$44.62	$45.69	$44.62	$45.43	$43.66	866,492
2019-05-14	$44.54	$45.50	$44.54	$45.15	$43.39	1,037,780
2019-05-13	$45.17	$45.78	$44.00	$44.01	$42.29	1,206,872
2019-05-10	$46.50	$47.06	$45.60	$46.81	$44.99	1,026,228
2019-05-09	$46.98	$47.61	$46.08	$46.82	$45.00	1,255,865
2019-05-08	$47.36	$48.04	$47.32	$47.61	$45.75	895,669
2019-05-07	$47.69	$47.69	$46.78	$47.50	$45.65	1,231,070
2019-05-06	$47.56	$48.31	$47.06	$48.05	$46.18	1,389,454
2019-05-03	$48.71	$49.25	$48.60	$49.02	$47.11	1,248,802
2019-05-02	$48.34	$48.96	$47.85	$48.28	$46.40	1,799,316
2019-05-01	$49.88	$51.35	$48.28	$48.28	$46.40	3,134,857
2019-04-30	$45.46	$50.62	$44.97	$50.43	$48.46	7,816,897
2019-04-29	$54.75	$55.12	$53.64	$53.70	$51.61	1,593,375
2019-04-26	$54.57	$54.95	$53.80	$54.93	$52.79	1,258,717
2019-04-25	$56.00	$56.09	$54.48	$54.73	$52.60	1,024,784
2019-04-24	$56.78	$57.31	$55.90	$56.15	$53.96	1,185,994
2019-04-23	$55.36	$57.00	$55.22	$56.84	$54.62	985,027
2019-04-22	$56.12	$56.13	$54.81	$55.12	$52.97	948,079
2019-04-18	$55.94	$56.69	$55.31	$56.50	$54.30	933,209
2019-04-17	$56.44	$56.87	$55.74	$56.02	$53.84	755,720
2019-04-16	$55.08	$56.22	$55.02	$55.98	$53.80	1,152,044
2019-04-15	$54.84	$55.36	$54.11	$54.57	$52.44	631,278
2019-04-12	$51.25	$55.18	$51.25	$54.83	$52.69	639,571
2019-04-11	$52.84	$54.44	$52.84	$54.32	$52.20	718,202
2019-04-10	$53.22	$53.78	$52.74	$53.73	$51.64	880,899
2019-04-09	$53.64	$53.82	$52.96	$53.14	$51.07	698,408
2019-04-08	$53.09	$54.04	$53.00	$53.68	$51.59	1,039,629
2019-04-05	$51.96	$53.38	$51.08	$53.22	$51.15	1,853,576
2019-04-04	$54.02	$54.70	$53.09	$53.57	$51.48	923,315
2019-04-03	$53.80	$54.60	$53.55	$53.91	$51.81	889,609
2019-04-02	$53.10	$53.37	$52.55	$53.26	$51.18	1,008,876
2019-04-01	$51.76	$53.07	$51.36	$53.05	$50.98	1,096,269
2019-03-29	$50.51	$51.14	$50.51	$50.86	$48.88	777,520
2019-03-28	$49.73	$50.97	$49.69	$50.15	$48.20	944,085
2019-03-27	$50.07	$50.28	$48.77	$49.50	$47.57	1,529,635
2019-03-26	$50.78	$50.99	$49.78	$50.16	$48.21	727,798
2019-03-25	$50.07	$50.48	$49.45	$50.12	$48.17	985,604
2019-03-22	$53.08	$53.08	$50.05	$50.10	$48.15	1,076,197
2019-03-21	$53.09	$53.74	$52.75	$53.47	$51.39	1,321,002
2019-03-20	$53.38	$53.76	$52.76	$53.16	$51.09	773,180
2019-03-19	$54.40	$54.40	$53.32	$53.40	$51.32	1,044,511
2019-03-18	$54.32	$54.40	$53.40	$54.10	$51.99	953,167
2019-03-15	$53.14	$54.62	$52.90	$54.35	$52.23	2,101,666
2019-03-14	$53.24	$53.31	$52.58	$53.02	$50.95	521,182
2019-03-13	$53.17	$53.43	$52.26	$53.28	$51.20	811,393
2019-03-12	$52.60	$53.27	$51.97	$52.87	$50.81	926,944
2019-03-11	$51.87	$52.84	$51.56	$52.51	$50.46	893,664
2019-03-08	$51.38	$51.66	$50.65	$51.49	$49.48	1,118,639
2019-03-07	$52.59	$52.59	$51.45	$52.08	$50.05	1,550,253
2019-03-06	$53.84	$53.95	$52.61	$52.99	$50.92	1,032,744
2019-03-05	$54.66	$54.97	$53.93	$53.95	$51.85	975,426
2019-03-04	$54.81	$54.85	$53.20	$54.66	$52.53	1,222,425
2019-03-01	$53.84	$54.69	$53.41	$54.45	$52.33	1,214,425
2019-02-28	$53.71	$53.97	$52.90	$53.40	$51.32	1,262,503
2019-02-27	$53.49	$54.25	$53.25	$54.06	$51.90	1,463,947
2019-02-26	$53.26	$53.86	$53.00	$53.85	$51.70	1,415,333
2019-02-25	$52.19	$53.48	$52.07	$53.36	$51.23	1,696,474
2019-02-22	$51.41	$51.91	$51.38	$51.83	$49.76	932,596
2019-02-21	$51.18	$51.25	$50.44	$51.20	$49.16	858,575
2019-02-20	$51.17	$52.16	$50.75	$51.27	$49.23	1,509,987
2019-02-19	$50.38	$51.61	$50.01	$51.49	$49.44	1,425,843
2019-02-15	$52.00	$52.04	$49.91	$50.73	$48.71	3,497,431
2019-02-14	$48.91	$49.35	$46.78	$48.87	$46.92	2,935,063
2019-02-13	$49.69	$49.69	$48.60	$49.37	$47.40	1,760,884
2019-02-12	$48.15	$49.49	$48.00	$49.34	$47.37	2,123,854
2019-02-11	$47.07	$48.00	$46.51	$47.95	$46.04	1,358,958
2019-02-08	$46.87	$47.20	$45.60	$46.93	$45.06	1,241,177
2019-02-07	$47.45	$47.87	$46.74	$47.36	$45.47	1,537,922
2019-02-06	$47.00	$48.30	$47.00	$48.05	$46.13	1,000,700
2019-02-05	$46.51	$47.21	$46.51	$46.99	$45.12	736,462
2019-02-04	$46.16	$46.71	$45.42	$46.49	$44.64	772,663
2019-02-01	$45.35	$46.31	$45.16	$46.03	$44.19	1,178,249
2019-01-31	$44.64	$45.81	$44.42	$45.50	$43.69	1,462,213
2019-01-30	$43.98	$44.70	$43.17	$44.64	$42.86	711,775
2019-01-29	$43.11	$43.79	$42.94	$43.38	$41.65	1,191,518
2019-01-28	$42.74	$43.45	$42.35	$42.90	$41.19	983,983
2019-01-25	$42.76	$44.06	$42.22	$43.77	$42.02	935,057
2019-01-24	$41.03	$42.82	$40.95	$42.22	$40.54	1,536,240
2019-01-23	$41.85	$42.30	$40.41	$40.87	$39.24	1,043,321
2019-01-22	$42.81	$42.87	$41.03	$41.50	$39.85	1,189,557
2019-01-18	$42.53	$43.27	$42.33	$42.94	$41.23	1,473,912
2019-01-17	$41.20	$42.38	$40.81	$42.00	$40.33	979,607
2019-01-16	$41.66	$42.12	$41.28	$41.40	$39.75	1,296,534
2019-01-15	$41.50	$41.97	$41.29	$41.60	$39.94	1,171,400
2019-01-14	$41.30	$42.12	$40.95	$41.39	$39.74	904,346
2019-01-11	$41.89	$42.28	$40.96	$41.74	$40.08	648,640
2019-01-10	$41.00	$42.14	$40.69	$42.11	$40.43	705,002
2019-01-09	$41.58	$42.12	$40.81	$41.28	$39.63	1,277,433
2019-01-08	$39.37	$41.10	$39.21	$40.95	$39.32	2,019,308
2019-01-07	$37.88	$39.18	$37.28	$38.92	$37.37	1,691,561
2019-01-04	$36.95	$37.79	$36.66	$37.69	$36.19	2,064,523
2019-01-03	$37.96	$37.96	$35.60	$36.15	$34.71	2,398,674
2019-01-02	$37.72	$38.92	$37.27	$38.59	$37.05	945,689
2018-12-31	$38.11	$38.72	$37.56	$38.67	$37.13	1,015,459
2018-12-28	$38.35	$38.50	$37.38	$37.71	$36.21	796,162
2018-12-27	$36.76	$37.90	$36.30	$37.89	$36.38	819,978
2018-12-26	$35.18	$37.73	$34.88	$37.71	$36.21	884,011
2018-12-24	$35.25	$36.34	$34.93	$34.94	$33.55	547,238
2018-12-21	$36.68	$36.99	$35.50	$35.75	$34.32	3,532,685
2018-12-20	$36.94	$37.44	$35.52	$36.47	$35.02	1,901,460
2018-12-19	$38.96	$39.47	$36.94	$37.57	$36.07	1,709,639
2018-12-18	$38.88	$39.63	$38.56	$38.88	$37.33	1,503,812
2018-12-17	$39.25	$39.82	$37.95	$38.63	$37.09	1,422,708
2018-12-14	$39.15	$39.68	$38.00	$39.66	$38.08	1,342,263
2018-12-13	$41.90	$42.17	$39.50	$39.77	$38.18	1,097,447
2018-12-12	$41.67	$42.70	$41.09	$41.85	$40.18	859,623
2018-12-11	$42.00	$42.54	$40.39	$40.73	$39.11	875,498
2018-12-10	$41.15	$42.00	$40.49	$41.34	$39.69	945,967
2018-12-07	$43.48	$43.93	$41.31	$41.40	$39.75	1,472,370
2018-12-06	$43.63	$44.28	$42.40	$43.92	$42.17	1,759,219
2018-12-04	$47.04	$47.06	$44.98	$45.01	$43.22	1,743,406
2018-12-03	$45.59	$47.51	$45.02	$47.35	$45.46	2,354,239
2018-11-30	$42.37	$44.02	$42.32	$44.02	$42.26	1,521,710
2018-11-29	$42.34	$42.98	$41.93	$42.36	$40.67	1,146,093
2018-11-28	$41.21	$42.64	$40.32	$42.61	$40.91	1,339,655
2018-11-27	$41.63	$41.67	$40.75	$40.84	$39.21	1,104,589
2018-11-26	$41.53	$42.28	$41.41	$41.59	$39.93	1,182,971
2018-11-23	$40.30	$41.54	$40.30	$40.85	$39.22	301,062
2018-11-21	$41.29	$41.86	$40.65	$40.89	$39.26	966,071
2018-11-20	$39.91	$41.11	$39.28	$40.66	$39.04	1,364,019
2018-11-19	$42.85	$42.85	$40.47	$40.71	$39.09	2,309,752
2018-11-16	$41.52	$42.97	$41.29	$42.70	$41.00	1,458,317
2018-11-15	$41.04	$42.43	$40.72	$42.08	$40.40	2,345,989
2018-11-14	$42.43	$42.92	$40.98	$41.27	$39.58	1,490,920
2018-11-13	$42.05	$42.58	$41.67	$41.97	$40.25	1,788,995
2018-11-12	$44.05	$44.25	$41.82	$41.97	$40.25	1,711,642
2018-11-09	$46.16	$46.38	$44.72	$45.06	$43.21	1,029,119
2018-11-08	$47.17	$47.65	$46.57	$46.81	$44.89	809,582
2018-11-07	$47.31	$47.64	$46.43	$47.42	$45.48	1,394,799
2018-11-06	$44.85	$46.74	$44.64	$46.66	$44.75	1,280,475
2018-11-05	$46.39	$46.75	$44.66	$45.00	$43.15	1,485,627
2018-11-02	$46.67	$47.69	$45.66	$46.57	$44.66	2,165,269
2018-11-01	$43.29	$46.39	$43.03	$46.37	$44.47	2,275,719
2018-10-31	$42.72	$44.70	$42.48	$42.84	$41.08	2,145,662
2018-10-30	$37.00	$42.03	$36.16	$41.97	$40.25	4,817,477
2018-10-29	$41.89	$42.78	$39.00	$39.61	$37.99	2,281,395
2018-10-26	$41.00	$42.14	$39.83	$41.24	$39.55	1,559,912
2018-10-25	$41.77	$43.21	$41.33	$41.90	$40.18	1,262,729
2018-10-24	$43.23	$44.06	$41.39	$41.45	$39.75	1,702,509
2018-10-23	$42.12	$43.38	$41.57	$42.99	$41.23	1,206,838
2018-10-22	$43.41	$45.05	$42.51	$43.20	$41.43	1,051,694
2018-10-19	$44.46	$44.62	$43.23	$43.30	$41.52	1,200,374
2018-10-18	$45.67	$45.81	$44.09	$44.23	$42.42	950,903
2018-10-17	$46.32	$46.62	$45.35	$45.90	$44.02	1,324,641
2018-10-16	$47.16	$47.65	$45.63	$46.44	$44.54	2,168,168
2018-10-15	$44.64	$44.68	$43.36	$44.08	$42.27	2,398,801
2018-10-12	$44.63	$45.19	$43.79	$44.72	$42.89	1,992,654
2018-10-11	$45.25	$46.88	$43.34	$43.66	$41.87	2,192,337
2018-10-10	$48.31	$48.49	$45.52	$45.61	$43.74	2,120,793
2018-10-09	$49.69	$49.79	$48.54	$48.72	$46.72	1,033,624
2018-10-08	$50.20	$50.53	$49.35	$49.99	$47.94	1,265,608
2018-10-05	$55.66	$55.80	$50.55	$50.58	$48.51	2,201,696
2018-10-04	$56.65	$56.79	$55.69	$56.05	$53.75	698,119
2018-10-03	$56.25	$56.95	$55.90	$56.84	$54.51	1,036,106
2018-10-02	$56.79	$57.15	$55.77	$56.11	$53.81	954,269
2018-10-01	$56.06	$56.71	$55.99	$56.68	$54.36	800,756
2018-09-28	$56.14	$56.40	$54.79	$55.82	$53.53	1,455,346
2018-09-27	$57.05	$57.48	$56.47	$56.49	$54.17	1,497,141
2018-09-26	$58.10	$58.11	$56.93	$57.04	$54.70	852,416
2018-09-25	$59.11	$59.18	$57.60	$57.94	$55.56	1,896,061
2018-09-24	$57.90	$59.02	$57.80	$58.96	$56.54	1,363,178
2018-09-21	$56.88	$58.22	$56.76	$58.13	$55.75	1,987,932
2018-09-20	$56.28	$57.17	$56.18	$56.86	$54.53	1,216,131
2018-09-19	$56.00	$56.19	$55.63	$56.15	$53.85	770,637
2018-09-18	$55.51	$55.97	$55.38	$55.91	$53.62	645,048
2018-09-17	$55.75	$56.22	$55.11	$55.37	$53.10	1,088,088
2018-09-14	$55.39	$56.00	$55.05	$55.71	$53.43	1,277,284
2018-09-13	$55.37	$56.12	$55.11	$55.53	$53.25	1,113,505
2018-09-12	$54.24	$55.06	$54.00	$54.87	$52.62	819,931
2018-09-11	$54.18	$54.66	$53.44	$54.63	$52.39	1,106,378
2018-09-10	$53.11	$54.60	$53.11	$54.32	$52.09	1,232,551
2018-09-07	$52.48	$53.60	$52.33	$53.03	$50.86	811,405
2018-09-06	$52.55	$53.02	$52.48	$52.64	$50.48	897,573
2018-09-05	$53.29	$53.29	$52.23	$52.57	$50.41	721,321
2018-09-04	$53.72	$53.83	$52.95	$53.37	$51.18	696,372
2018-08-31	$53.32	$53.89	$53.22	$53.80	$51.59	771,581
2018-08-30	$53.05	$53.89	$53.01	$53.47	$51.28	876,760
2018-08-29	$53.09	$53.27	$52.32	$53.08	$50.90	1,001,086
2018-08-28	$52.82	$53.57	$52.73	$53.05	$50.87	955,872
2018-08-27	$51.75	$53.14	$51.75	$52.47	$50.32	972,360
2018-08-24	$52.00	$52.35	$51.22	$51.68	$49.56	921,621
2018-08-23	$53.00	$53.24	$52.68	$52.94	$50.77	567,812
2018-08-22	$53.20	$53.63	$52.72	$53.16	$50.98	669,730
2018-08-21	$52.48	$53.45	$52.09	$53.23	$51.05	1,005,718
2018-08-20	$52.37	$52.80	$52.12	$52.43	$50.28	613,470
2018-08-17	$52.46	$52.63	$51.77	$52.43	$50.28	530,797
2018-08-16	$52.36	$52.80	$52.19	$52.61	$50.45	1,038,257
2018-08-15	$52.22	$52.42	$51.40	$52.30	$50.11	1,094,024
2018-08-14	$52.00	$52.72	$52.00	$52.50	$50.30	1,308,562
2018-08-13	$52.61	$52.76	$51.90	$51.98	$49.81	1,191,614
2018-08-10	$52.41	$53.03	$52.01	$52.67	$50.47	1,006,559
2018-08-09	$53.44	$53.48	$52.79	$53.00	$50.78	763,661
2018-08-08	$53.21	$53.67	$52.77	$53.26	$51.03	1,059,135
2018-08-07	$53.00	$53.50	$52.54	$53.26	$51.03	1,162,401
2018-08-06	$52.74	$53.20	$52.42	$52.95	$50.74	1,327,768
2018-08-03	$51.75	$52.94	$51.18	$52.88	$50.67	1,391,457
2018-08-02	$51.07	$52.45	$50.61	$51.83	$49.66	1,308,201
2018-08-01	$51.60	$52.50	$50.23	$51.22	$49.08	2,773,638
2018-07-31	$48.50	$54.43	$48.50	$52.78	$50.57	4,953,212
2018-07-30	$45.75	$46.02	$44.18	$44.25	$42.40	1,330,093
2018-07-27	$46.83	$47.03	$45.22	$45.66	$43.75	1,029,431
2018-07-26	$45.32	$46.48	$45.00	$46.36	$44.42	1,063,921
2018-07-25	$44.53	$45.46	$44.51	$45.25	$43.36	1,090,171
2018-07-24	$44.97	$45.61	$44.22	$44.50	$42.64	792,889
2018-07-23	$44.97	$45.07	$43.81	$44.81	$42.94	959,673
2018-07-20	$44.94	$45.48	$44.73	$44.95	$43.07	913,312
2018-07-19	$45.41	$45.41	$44.52	$44.87	$42.99	790,285
2018-07-18	$45.40	$45.78	$45.17	$45.58	$43.67	1,161,626
2018-07-17	$45.39	$45.71	$45.00	$45.54	$43.64	806,776
2018-07-16	$45.73	$45.90	$45.21	$45.43	$43.53	956,853
2018-07-13	$45.57	$45.89	$45.32	$45.72	$43.81	747,113
2018-07-12	$45.72	$45.80	$45.01	$45.46	$43.56	1,168,589
2018-07-11	$47.76	$48.00	$45.20	$45.28	$43.39	1,811,394
2018-07-10	$47.25	$48.39	$47.12	$48.30	$46.28	1,601,130
2018-07-09	$46.52	$47.07	$46.22	$46.99	$45.02	710,509
2018-07-06	$45.63	$46.49	$45.52	$46.29	$44.35	913,517
2018-07-05	$44.69	$45.66	$44.25	$45.62	$43.71	1,219,956
2018-07-03	$44.64	$44.97	$43.87	$44.50	$42.64	537,508
2018-07-02	$44.39	$44.83	$43.73	$44.50	$42.64	900,573
2018-06-29	$44.10	$45.42	$44.07	$44.61	$42.74	1,076,918
2018-06-28	$43.67	$44.35	$42.95	$44.03	$42.19	842,568
2018-06-27	$44.24	$44.79	$43.72	$43.74	$41.91	988,567
2018-06-26	$43.77	$44.48	$43.50	$44.00	$42.16	906,560
2018-06-25	$44.91	$44.96	$43.26	$43.74	$41.91	1,068,828
2018-06-22	$45.73	$46.00	$44.84	$45.11	$43.22	1,934,958
2018-06-21	$45.40	$45.65	$45.12	$45.42	$43.52	928,787
2018-06-20	$45.45	$45.68	$45.14	$45.47	$43.57	592,519
2018-06-19	$45.37	$45.61	$44.46	$45.27	$43.38	1,051,120
2018-06-18	$45.34	$46.19	$44.99	$45.83	$43.91	1,269,844
2018-06-15	$45.40	$46.00	$44.97	$45.68	$43.77	2,019,738
2018-06-14	$46.45	$46.54	$45.71	$45.78	$43.87	1,016,740
2018-06-13	$46.50	$46.94	$46.18	$46.29	$44.35	1,313,631
2018-06-12	$46.41	$46.86	$45.89	$46.48	$44.54	948,917
2018-06-11	$47.26	$47.33	$46.39	$46.42	$44.48	684,556
2018-06-08	$46.65	$47.61	$46.30	$47.52	$45.53	1,341,809
2018-06-07	$46.87	$47.04	$46.25	$46.75	$44.79	1,083,582
2018-06-06	$46.95	$46.98	$46.16	$46.78	$44.82	1,064,907
2018-06-05	$47.00	$47.64	$46.76	$46.91	$44.95	713,387
2018-06-04	$46.35	$46.84	$46.08	$46.80	$44.84	814,345
2018-06-01	$46.14	$46.63	$45.93	$46.35	$44.41	973,823
2018-05-31	$46.27	$46.67	$45.15	$45.71	$43.80	1,271,321
2018-05-30	$47.18	$47.44	$46.37	$46.41	$44.47	1,343,552
2018-05-29	$46.68	$48.17	$46.54	$47.07	$45.10	1,612,255
2018-05-25	$46.35	$46.85	$46.23	$46.71	$44.76	837,910
2018-05-24	$46.60	$46.70	$45.93	$46.60	$44.65	997,446
2018-05-23	$46.03	$46.61	$45.67	$46.57	$44.62	921,623
2018-05-22	$45.96	$46.79	$45.75	$46.34	$44.40	1,288,052
2018-05-21	$45.75	$46.86	$45.38	$45.73	$43.82	1,459,347
2018-05-18	$46.65	$46.73	$45.32	$45.45	$43.55	2,720,448
2018-05-17	$48.00	$48.00	$46.64	$46.76	$44.80	1,639,568
2018-05-16	$47.29	$48.68	$46.84	$48.27	$46.21	1,652,010
2018-05-15	$48.85	$49.15	$47.27	$47.39	$45.36	2,286,291
2018-05-14	$48.50	$49.65	$48.50	$49.21	$47.11	1,860,652
2018-05-11	$48.46	$48.66	$48.07	$48.37	$46.30	1,271,841
2018-05-10	$48.30	$48.94	$48.10	$48.47	$46.40	1,610,854
2018-05-09	$47.14	$48.33	$46.93	$48.23	$46.17	1,654,585
2018-05-08	$46.02	$47.10	$46.00	$47.02	$45.01	2,245,537
2018-05-07	$45.51	$46.73	$45.28	$46.34	$44.36	2,992,311
2018-05-04	$46.18	$48.11	$45.33	$47.17	$45.15	2,220,365
2018-05-03	$44.97	$46.40	$44.77	$46.13	$44.16	2,724,537
2018-05-02	$45.63	$45.79	$44.63	$45.06	$43.13	3,154,961
2018-05-01	$40.00	$46.19	$39.90	$46.10	$44.13	12,230,766
2018-04-30	$46.11	$46.89	$45.10	$46.25	$44.27	3,642,490
2018-04-27	$46.95	$47.06	$45.81	$46.21	$44.23	2,978,032
2018-04-26	$47.44	$47.71	$47.00	$47.33	$45.31	1,880,425
2018-04-25	$48.16	$48.19	$46.79	$47.24	$45.22	1,860,154
2018-04-24	$49.92	$50.31	$47.87	$48.39	$46.32	1,218,335
2018-04-23	$50.80	$51.10	$49.43	$49.67	$47.55	2,878,565
2018-04-20	$49.59	$50.96	$49.36	$50.90	$48.72	2,340,440
2018-04-19	$50.31	$50.77	$49.35	$49.70	$47.58	1,733,435
2018-04-18	$51.66	$51.66	$50.44	$50.89	$48.71	1,528,968
2018-04-17	$51.15	$51.97	$50.67	$51.59	$49.38	1,520,240
2018-04-16	$50.70	$51.07	$49.95	$50.85	$48.68	2,064,490
2018-04-13	$50.95	$51.22	$50.24	$50.44	$48.28	1,242,402
2018-04-12	$50.48	$51.03	$50.14	$50.72	$48.55	1,191,921
2018-04-11	$50.01	$50.61	$49.52	$50.26	$48.11	2,047,039
2018-04-10	$49.25	$50.71	$48.04	$50.46	$48.30	4,090,244
2018-04-09	$49.66	$50.46	$49.32	$49.70	$47.58	1,533,516
2018-04-06	$49.81	$50.58	$48.89	$49.29	$47.18	1,737,505
2018-04-05	$50.69	$51.93	$50.23	$50.34	$48.19	1,837,442
2018-04-04	$49.47	$50.28	$48.56	$50.18	$48.03	3,272,399
2018-04-03	$49.75	$50.27	$49.02	$50.05	$47.91	2,901,145
2018-04-02	$51.74	$51.97	$48.46	$48.82	$46.73	2,797,449
2018-03-29	$51.10	$52.88	$50.64	$51.99	$49.77	3,258,888
2018-03-28	$53.10	$53.34	$50.70	$50.77	$48.60	2,106,515
2018-03-27	$54.45	$55.01	$53.01	$53.33	$51.05	3,211,133
2018-03-26	$53.52	$54.16	$52.70	$54.05	$51.74	1,755,945
2018-03-23	$54.04	$54.35	$52.72	$52.75	$50.49	2,794,485
2018-03-22	$55.09	$55.67	$54.06	$54.09	$51.78	2,909,468
2018-03-21	$56.00	$56.52	$55.54	$55.76	$53.38	1,930,002
2018-03-20	$54.40	$56.32	$54.39	$56.15	$53.75	2,026,750
2018-03-19	$54.64	$54.80	$53.29	$54.43	$52.10	2,103,378
2018-03-16	$54.65	$55.44	$54.17	$55.30	$52.94	2,307,662
2018-03-15	$55.04	$55.36	$54.18	$54.43	$52.10	1,390,190
2018-03-14	$54.76	$55.49	$54.38	$54.82	$52.48	1,955,948
2018-03-13	$56.82	$57.18	$54.77	$54.93	$52.58	1,461,776
2018-03-12	$56.41	$57.45	$56.30	$56.31	$53.90	1,562,201
2018-03-09	$55.05	$56.40	$54.59	$56.09	$53.69	1,498,338
2018-03-08	$55.01	$55.18	$54.06	$54.66	$52.32	1,558,308
2018-03-07	$52.76	$55.08	$52.60	$54.90	$52.55	2,089,773
2018-03-06	$52.53	$53.67	$52.53	$53.10	$50.83	1,887,584
2018-03-05	$52.44	$52.92	$51.81	$52.52	$50.27	1,469,036
2018-03-02	$52.34	$53.18	$51.46	$53.02	$50.75	1,661,883
2018-03-01	$53.47	$53.95	$52.45	$53.00	$50.73	1,800,149
2018-02-28	$53.55	$54.65	$53.44	$53.71	$51.37	1,799,541
2018-02-27	$54.00	$54.58	$53.33	$53.55	$51.22	1,675,708
2018-02-26	$54.28	$54.37	$53.12	$53.88	$51.53	2,985,974
2018-02-23	$54.22	$55.19	$53.63	$54.20	$51.84	1,958,964
2018-02-22	$56.90	$56.96	$53.66	$54.52	$52.14	3,780,474
2018-02-21	$56.69	$58.03	$56.60	$56.97	$54.49	4,419,046
2018-02-20	$55.00	$57.18	$55.00	$56.44	$53.98	3,742,913
2018-02-16	$52.75	$56.40	$52.00	$55.77	$53.34	8,218,240
2018-02-15	$59.87	$60.47	$57.13	$58.80	$56.24	2,496,452
2018-02-14	$55.04	$58.14	$55.04	$58.05	$55.52	2,684,569
2018-02-13	$54.77	$56.15	$54.55	$55.17	$52.77	2,352,389
2018-02-12	$55.79	$56.00	$53.97	$54.89	$52.50	2,016,520
2018-02-09	$54.24	$55.52	$52.55	$55.02	$52.62	2,365,076
2018-02-08	$57.00	$57.34	$53.64	$53.65	$51.31	1,709,450
2018-02-07	$57.55	$57.85	$56.55	$56.98	$54.50	1,452,598
2018-02-06	$54.48	$58.10	$53.15	$57.94	$55.42	3,002,053
2018-02-05	$59.52	$60.07	$56.33	$56.60	$54.13	3,147,789
2018-02-02	$62.32	$62.97	$61.12	$61.17	$58.51	1,258,055
2018-02-01	$61.84	$63.57	$61.11	$63.10	$60.35	1,492,106
2018-01-31	$63.64	$63.99	$62.05	$62.37	$59.65	1,664,786
2018-01-30	$64.55	$64.75	$62.35	$63.49	$60.72	2,108,367
2018-01-29	$66.46	$66.68	$64.72	$65.32	$62.47	1,847,565
2018-01-26	$67.86	$67.86	$65.59	$66.80	$63.89	2,094,009
2018-01-25	$67.90	$68.15	$66.76	$67.44	$64.50	954,722
2018-01-24	$69.58	$69.74	$66.95	$67.34	$64.41	1,224,648
2018-01-23	$69.29	$70.00	$69.07	$69.62	$66.59	1,158,654
2018-01-22	$69.12	$69.50	$68.25	$69.00	$65.99	1,067,637
2018-01-19	$68.50	$69.96	$68.39	$69.06	$66.05	1,514,137
2018-01-18	$68.39	$68.68	$67.83	$68.27	$65.30	1,371,410
2018-01-17	$67.64	$68.76	$67.49	$68.39	$65.41	1,329,966
2018-01-16	$68.31	$69.82	$67.37	$67.42	$64.48	1,324,277
2018-01-12	$67.18	$68.08	$65.91	$67.91	$64.95	1,149,545
2018-01-11	$67.19	$67.34	$66.65	$67.04	$64.12	970,883
2018-01-10	$67.55	$67.55	$66.03	$67.02	$64.10	887,358
2018-01-09	$67.80	$68.38	$67.65	$67.74	$64.79	979,733
2018-01-08	$66.54	$68.01	$66.46	$67.78	$64.83	1,804,936
2018-01-05	$66.48	$66.88	$65.50	$66.38	$63.49	1,380,575
2018-01-04	$64.26	$65.91	$64.16	$65.59	$62.73	2,093,690
2018-01-03	$61.60	$63.97	$61.31	$63.71	$60.93	1,924,466
2018-01-02	$61.31	$61.84	$60.87	$61.38	$58.71	1,175,730
2017-12-29	$61.91	$62.03	$61.12	$61.16	$58.50	801,926
2017-12-28	$61.61	$61.94	$61.28	$61.74	$59.05	862,034
2017-12-27	$61.12	$61.63	$60.98	$61.43	$58.75	836,546
2017-12-26	$61.42	$61.60	$60.80	$61.08	$58.42	1,040,268
2017-12-22	$61.79	$61.93	$61.09	$61.89	$59.19	939,176
2017-12-21	$62.19	$62.54	$61.71	$61.94	$59.24	1,477,775
2017-12-20	$62.46	$62.86	$61.61	$62.10	$59.39	1,052,911
2017-12-19	$61.92	$62.91	$61.39	$62.46	$59.74	2,190,555
2017-12-18	$61.43	$62.65	$61.21	$61.74	$59.05	2,519,648
2017-12-15	$61.13	$61.79	$60.66	$60.97	$58.31	3,524,202
2017-12-14	$63.09	$63.09	$60.68	$60.89	$58.24	3,244,056
2017-12-13	$63.45	$63.70	$62.54	$62.66	$59.93	2,545,439
2017-12-12	$63.44	$64.38	$63.16	$63.41	$60.65	1,424,486
2017-12-11	$64.38	$64.85	$63.05	$63.50	$60.73	1,202,503
2017-12-08	$63.51	$64.80	$63.50	$64.38	$61.58	2,095,491
2017-12-07	$61.43	$63.52	$61.20	$63.19	$60.44	2,054,194
2017-12-06	$62.30	$62.80	$60.68	$61.99	$59.29	2,314,562
2017-12-05	$63.15	$64.84	$62.50	$62.89	$60.15	2,654,071
2017-12-04	$71.00	$71.72	$63.15	$63.31	$60.55	3,757,507
2017-12-01	$137.65	$140.60	$135.50	$138.49	$66.23	2,568,490
2017-11-30	$136.00	$139.24	$134.27	$138.57	$66.27	11,328,834
2017-11-29	$143.83	$144.58	$133.00	$135.84	$64.96	4,012,564
2017-11-28	$144.37	$144.63	$142.50	$143.83	$68.78	1,996,106
2017-11-27	$144.92	$145.04	$142.27	$143.23	$68.50	2,538,128
2017-11-24	$143.75	$145.43	$143.71	$144.38	$69.05	2,044,802
2017-11-22	$145.98	$145.98	$142.22	$143.15	$68.46	2,080,386
2017-11-21	$142.93	$145.00	$142.57	$144.86	$69.27	1,758,132
2017-11-20	$141.79	$142.70	$140.37	$141.92	$67.87	1,497,078
2017-11-17	$138.18	$140.73	$138.05	$140.52	$67.20	2,415,942
2017-11-16	$138.23	$139.00	$137.30	$137.94	$65.97	1,359,792
2017-11-15	$136.84	$137.78	$134.55	$137.57	$65.75	1,632,764
2017-11-14	$137.51	$140.94	$136.46	$137.73	$65.82	2,138,622
2017-11-13	$136.23	$138.61	$135.25	$137.50	$65.71	1,520,730
2017-11-10	$134.40	$138.18	$134.40	$136.36	$65.17	1,657,432
2017-11-09	$134.67	$134.92	$132.72	$134.35	$64.21	1,445,178
2017-11-08	$135.04	$137.76	$135.00	$135.39	$64.70	1,808,578
2017-11-07	$134.54	$136.88	$133.70	$136.01	$65.00	2,011,252
2017-11-06	$132.10	$134.92	$131.84	$134.54	$64.30	2,077,298
2017-11-03	$128.10	$134.70	$127.67	$132.88	$63.50	5,012,222
2017-11-02	$125.14	$128.08	$123.19	$127.42	$60.89	2,464,384
2017-11-01	$125.00	$126.43	$122.62	$124.96	$59.72	2,430,176
2017-10-31	$128.00	$129.89	$120.11	$123.15	$58.85	4,720,128
2017-10-30	$126.00	$126.00	$122.15	$123.66	$59.10	2,478,270
2017-10-27	$124.49	$125.59	$124.12	$125.40	$59.93	1,478,568
2017-10-26	$123.05	$124.62	$122.55	$123.35	$58.95	982,870
2017-10-25	$122.99	$124.46	$119.50	$122.77	$58.67	1,549,068
2017-10-24	$123.11	$123.42	$121.86	$122.78	$58.68	1,357,478
2017-10-23	$122.91	$123.57	$121.82	$122.68	$58.63	908,360
2017-10-20	$120.48	$122.46	$120.25	$122.44	$58.51	1,024,144
2017-10-19	$121.31	$121.64	$116.69	$119.63	$57.17	1,441,250
2017-10-18	$121.22	$122.21	$119.67	$121.97	$58.29	1,152,158
2017-10-17	$120.19	$121.99	$120.19	$120.74	$57.70	1,212,390
2017-10-16	$118.60	$120.44	$118.60	$120.19	$57.44	1,036,708
2017-10-13	$119.39	$119.66	$118.17	$118.29	$56.53	1,221,372
2017-10-12	$117.19	$119.35	$117.19	$118.85	$56.80	976,234
2017-10-11	$117.40	$117.91	$116.26	$117.48	$56.14	1,174,284
2017-10-10	$116.39	$117.52	$116.08	$117.52	$56.16	1,113,352
2017-10-09	$116.68	$117.10	$116.00	$116.39	$55.62	888,094
2017-10-06	$115.32	$117.04	$114.91	$116.21	$55.54	1,113,266
2017-10-05	$116.00	$116.04	$114.46	$115.62	$55.26	902,912
2017-10-04	$114.55	$115.97	$113.64	$115.92	$55.40	1,034,628
2017-10-03	$112.59	$114.73	$112.59	$114.69	$54.81	1,270,488
2017-10-02	$110.69	$112.95	$110.51	$112.41	$53.72	1,207,242
2017-09-29	$110.33	$110.42	$109.55	$110.28	$52.70	1,109,862
2017-09-28	$110.16	$110.60	$109.02	$110.01	$52.57	1,058,712
2017-09-27	$109.20	$111.04	$109.20	$110.52	$52.82	1,163,102
2017-09-26	$110.38	$111.00	$107.90	$108.75	$51.97	1,562,112
2017-09-25	$113.38	$113.80	$109.68	$110.10	$52.62	1,085,212
2017-09-22	$113.06	$114.09	$113.01	$113.43	$54.21	538,358
2017-09-21	$113.23	$114.07	$112.75	$113.40	$54.19	1,207,974
2017-09-20	$114.00	$114.73	$112.68	$113.21	$54.10	1,165,416
2017-09-19	$114.90	$115.35	$113.66	$114.06	$54.51	1,065,224
2017-09-18	$112.54	$115.20	$112.43	$114.44	$54.69	1,219,204
2017-09-15	$111.20	$112.18	$111.01	$111.95	$53.50	1,375,472
2017-09-14	$110.10	$111.64	$110.00	$111.28	$53.18	949,902
2017-09-13	$111.49	$111.74	$110.02	$110.26	$52.69	1,200,776
2017-09-12	$111.73	$112.17	$110.72	$111.58	$53.32	1,612,938
2017-09-11	$108.99	$111.16	$108.91	$110.90	$53.00	1,483,468
2017-09-08	$107.26	$108.93	$106.87	$107.91	$51.57	746,244
2017-09-07	$107.32	$108.25	$106.63	$107.85	$51.54	907,546
2017-09-06	$107.60	$107.82	$105.48	$107.18	$51.22	935,850
2017-09-05	$107.35	$108.82	$105.88	$107.42	$51.34	888,700
2017-09-01	$109.30	$110.50	$107.90	$108.33	$51.77	1,095,740
2017-08-31	$108.48	$109.35	$107.53	$108.97	$52.08	1,392,906
2017-08-30	$106.18	$108.35	$105.95	$108.04	$51.63	1,297,392
2017-08-29	$104.36	$106.32	$103.91	$105.87	$50.60	1,179,666
2017-08-28	$104.26	$106.00	$103.32	$105.47	$50.40	2,187,502
2017-08-25	$103.65	$104.20	$102.69	$102.76	$49.11	1,922,412
2017-08-24	$101.87	$103.59	$101.41	$103.22	$49.33	991,398
2017-08-23	$101.60	$101.88	$100.82	$101.60	$48.56	924,524
2017-08-22	$101.21	$102.41	$100.31	$102.09	$48.79	904,072
2017-08-21	$101.43	$101.60	$99.69	$100.77	$48.16	973,258
2017-08-18	$101.34	$102.42	$101.00	$101.53	$48.52	895,380
2017-08-17	$103.50	$103.51	$101.16	$101.27	$48.40	976,588
2017-08-16	$104.50	$104.60	$103.09	$103.81	$49.61	1,104,212
2017-08-15	$104.33	$105.98	$103.79	$103.91	$49.62	1,432,192
2017-08-14	$103.19	$104.89	$103.19	$103.87	$49.60	2,643,948
2017-08-11	$99.84	$102.00	$99.48	$101.52	$48.48	1,280,488
2017-08-10	$102.22	$102.93	$99.72	$99.82	$47.67	2,576,002
2017-08-09	$102.14	$103.04	$100.52	$102.71	$49.05	1,697,022
2017-08-08	$103.16	$105.18	$102.51	$102.87	$49.12	1,484,612
2017-08-07	$100.60	$104.16	$100.05	$103.54	$49.44	1,595,014
2017-08-04	$102.02	$102.19	$99.32	$100.31	$47.90	1,654,646
2017-08-03	$101.70	$103.64	$101.35	$101.46	$48.45	1,871,506
2017-08-02	$105.75	$106.66	$101.44	$101.61	$48.52	4,543,376
2017-08-01	$104.88	$110.69	$104.01	$105.28	$50.27	10,053,400
2017-07-31	$95.57	$95.92	$94.50	$95.06	$45.39	1,981,056
2017-07-28	$94.84	$95.60	$93.90	$94.80	$45.27	1,232,422
2017-07-27	$96.01	$96.56	$93.14	$94.99	$45.36	1,368,434
2017-07-26	$95.38	$96.43	$95.30	$95.40	$45.55	1,264,400
2017-07-25	$96.00	$96.28	$94.27	$95.13	$45.43	1,533,946
2017-07-24	$92.64	$95.32	$92.47	$94.87	$45.30	1,602,908
2017-07-21	$90.35	$92.03	$89.95	$91.84	$43.86	1,726,562
2017-07-20	$90.38	$90.67	$89.36	$90.31	$43.12	619,568
2017-07-19	$88.92	$90.83	$88.70	$90.10	$43.02	1,003,244
2017-07-18	$88.97	$89.41	$88.05	$88.80	$42.40	1,141,158
2017-07-17	$89.34	$89.45	$87.59	$89.18	$42.58	1,215,992
2017-07-14	$89.64	$90.37	$89.01	$89.47	$42.72	1,538,840
2017-07-13	$90.33	$90.56	$88.37	$89.38	$42.68	1,514,732
2017-07-12	$89.01	$90.62	$88.87	$90.15	$43.05	1,140,618
2017-07-11	$89.32	$89.90	$87.43	$88.34	$42.18	1,923,220
2017-07-10	$89.05	$90.25	$88.19	$89.45	$42.71	1,591,088
2017-07-07	$85.78	$89.54	$85.69	$89.02	$42.51	1,710,146
2017-07-06	$85.76	$86.98	$85.53	$85.66	$40.90	1,152,848
2017-07-05	$85.29	$86.98	$85.10	$86.12	$41.12	1,497,656
2017-07-03	$85.58	$85.65	$84.46	$84.99	$40.58	1,317,964
2017-06-30	$86.10	$86.70	$84.68	$84.90	$40.54	3,237,488
2017-06-29	$90.10	$90.32	$85.06	$85.91	$41.02	2,545,926
2017-06-28	$89.55	$90.60	$88.11	$90.27	$43.11	1,616,120
2017-06-27	$91.50	$91.75	$89.39	$89.49	$42.73	1,426,874
2017-06-26	$92.11	$93.63	$91.04	$91.91	$43.89	886,476
2017-06-23	$90.58	$92.41	$89.94	$91.74	$43.81	1,897,716
2017-06-22	$91.99	$92.19	$89.90	$90.61	$43.27	1,009,748
2017-06-21	$92.24	$92.82	$91.64	$92.00	$43.93	955,774
2017-06-20	$94.13	$94.82	$91.72	$92.00	$43.93	1,013,120
2017-06-19	$92.37	$94.55	$92.16	$94.49	$45.12	1,315,638
2017-06-16	$89.78	$92.39	$89.76	$91.21	$43.55	2,188,928
2017-06-15	$89.31	$89.93	$88.09	$89.73	$42.85	1,012,286
2017-06-14	$91.19	$91.71	$89.34	$90.63	$43.28	1,391,888
2017-06-13	$90.68	$92.55	$89.43	$90.30	$43.12	1,961,940
2017-06-12	$93.99	$94.00	$87.03	$89.85	$42.90	3,394,126
2017-06-09	$96.48	$97.99	$92.81	$93.89	$44.83	2,172,146
2017-06-08	$94.64	$96.06	$94.33	$95.92	$45.80	1,157,558
2017-06-07	$95.82	$95.94	$93.38	$94.64	$45.19	1,379,198
2017-06-06	$93.91	$96.67	$93.31	$95.84	$45.77	2,050,428
2017-06-05	$93.56	$94.82	$93.07	$94.05	$44.91	1,081,026
2017-06-02	$93.53	$94.43	$92.73	$93.74	$44.76	1,156,808
2017-06-01	$92.02	$93.27	$91.11	$93.26	$44.53	1,231,972
2017-05-31	$93.08	$93.38	$90.54	$91.51	$43.70	1,703,344
2017-05-30	$93.74	$94.15	$92.88	$92.93	$44.33	1,328,392
2017-05-26	$93.28	$93.90	$92.60	$93.65	$44.68	1,694,120
2017-05-25	$92.95	$94.23	$91.82	$92.99	$44.36	1,048,356
2017-05-24	$93.10	$93.42	$92.12	$92.43	$44.10	879,006
2017-05-23	$93.20	$93.35	$91.76	$92.93	$44.33	820,202
2017-05-22	$91.60	$92.83	$91.18	$92.77	$44.26	1,107,236
2017-05-19	$90.10	$91.74	$89.50	$90.90	$43.37	2,008,252
2017-05-18	$89.27	$90.47	$87.61	$89.61	$42.75	1,945,830
2017-05-17	$91.87	$92.22	$89.48	$89.51	$42.70	1,518,612
2017-05-16	$92.06	$92.80	$90.59	$92.58	$44.17	1,216,776
2017-05-15	$92.05	$93.14	$91.09	$91.65	$43.72	1,762,754
2017-05-12	$90.49	$91.52	$89.70	$91.25	$43.53	1,238,926
2017-05-11	$90.24	$90.85	$89.45	$90.53	$43.19	1,267,574
2017-05-10	$89.34	$90.32	$88.55	$90.25	$43.06	1,227,272
2017-05-09	$89.24	$90.62	$89.16	$89.36	$42.63	1,426,876
2017-05-08	$90.03	$90.45	$89.00	$89.11	$42.51	1,606,398
2017-05-05	$88.99	$90.00	$88.97	$90.00	$42.94	1,397,848
2017-05-04	$88.73	$89.86	$88.21	$88.61	$42.27	1,612,632
2017-05-03	$89.52	$89.68	$87.30	$88.73	$42.33	2,495,786
2017-05-02	$85.30	$90.29	$84.56	$90.22	$43.04	5,098,532
2017-05-01	$86.61	$86.78	$84.16	$85.63	$40.85	2,014,668
2017-04-28	$85.91	$86.00	$84.77	$85.34	$40.71	1,476,818
2017-04-27	$84.69	$85.96	$84.65	$85.76	$40.91	1,042,860
2017-04-26	$85.53	$85.89	$84.02	$84.59	$40.36	1,503,128
2017-04-25	$85.26	$85.95	$84.66	$85.53	$40.80	1,111,980
2017-04-24	$83.58	$84.83	$83.36	$84.56	$40.34	1,500,100
2017-04-21	$83.33	$83.33	$82.04	$82.54	$39.38	1,056,090
2017-04-20	$81.68	$83.10	$80.80	$82.83	$39.52	1,226,580
2017-04-19	$81.00	$81.55	$80.72	$81.31	$38.79	1,198,854
2017-04-18	$81.19	$81.41	$80.56	$80.80	$38.55	1,136,452
2017-04-17	$79.83	$81.18	$79.47	$81.11	$38.70	1,318,820
2017-04-13	$81.21	$81.73	$79.64	$79.83	$38.08	1,448,772
2017-04-12	$83.04	$83.58	$81.05	$81.38	$38.82	1,513,218
2017-04-11	$83.29	$84.01	$82.12	$82.89	$39.54	1,889,986
2017-04-10	$84.53	$85.26	$83.52	$83.71	$39.94	1,069,116
2017-04-07	$84.86	$85.87	$84.22	$84.22	$40.18	1,723,084
2017-04-06	$83.38	$85.52	$82.77	$85.13	$40.61	1,459,100
2017-04-05	$84.43	$85.38	$83.24	$83.30	$39.74	1,099,698
2017-04-04	$83.61	$85.00	$83.35	$83.87	$40.01	1,208,724
2017-04-03	$85.20	$86.88	$83.11	$83.60	$39.88	3,281,420
2017-03-31	$84.20	$84.61	$83.67	$83.95	$40.05	1,097,562
2017-03-30	$82.60	$84.13	$82.60	$83.92	$40.04	918,650
2017-03-29	$82.36	$82.66	$81.77	$82.54	$39.38	630,736
2017-03-28	$80.85	$82.83	$80.34	$82.15	$39.19	1,558,246
2017-03-27	$79.40	$81.06	$78.01	$80.81	$38.55	1,303,916
2017-03-24	$80.27	$81.35	$79.79	$80.40	$38.36	920,920
2017-03-23	$79.67	$80.69	$79.24	$80.18	$38.25	1,194,536
2017-03-22	$77.96	$79.57	$77.34	$79.48	$37.92	1,297,048
2017-03-21	$80.97	$81.20	$77.95	$78.35	$37.38	2,209,322
2017-03-20	$81.00	$81.41	$80.31	$80.81	$38.55	894,452
2017-03-17	$80.49	$81.00	$80.15	$80.75	$38.52	1,601,772
2017-03-16	$80.37	$80.99	$80.06	$80.37	$38.34	1,001,596
2017-03-15	$78.88	$80.29	$78.13	$80.12	$38.22	2,022,218
2017-03-14	$79.83	$80.55	$79.27	$79.64	$37.99	1,182,958
2017-03-13	$80.17	$80.68	$79.51	$79.90	$38.12	1,850,408
2017-03-10	$79.67	$80.42	$79.31	$79.92	$38.13	1,263,974
2017-03-09	$80.04	$80.29	$79.19	$79.55	$37.95	802,508
2017-03-08	$80.30	$80.86	$79.84	$79.91	$38.12	743,268
2017-03-07	$79.97	$81.14	$79.50	$80.28	$38.30	1,765,352
2017-03-06	$79.93	$81.07	$79.93	$80.33	$38.32	1,850,286
2017-03-03	$79.13	$80.26	$79.13	$80.22	$38.27	1,767,662
2017-03-02	$78.37	$80.16	$78.26	$79.29	$37.83	1,769,164
2017-03-01	$78.07	$79.54	$77.71	$79.25	$37.81	1,917,302
2017-02-28	$77.85	$77.85	$76.73	$76.81	$36.61	964,422
2017-02-27	$77.93	$78.09	$77.14	$77.86	$37.11	1,599,992
2017-02-24	$75.76	$77.90	$75.62	$77.82	$37.09	1,240,584
2017-02-23	$77.54	$77.60	$75.56	$76.19	$36.31	1,607,396
2017-02-22	$76.41	$77.88	$76.41	$77.11	$36.75	1,538,642
2017-02-21	$75.76	$78.90	$75.76	$76.78	$36.59	3,188,796
2017-02-17	$73.40	$77.94	$73.34	$76.44	$36.43	40,650
2017-02-16	$69.96	$70.66	$69.18	$70.45	$33.58	1,733,812
2017-02-15	$69.77	$70.02	$69.30	$69.96	$33.34	917,774
2017-02-14	$69.90	$69.99	$68.65	$69.67	$33.21	841,782
2017-02-13	$69.41	$70.67	$69.40	$70.01	$33.37	1,015,906
2017-02-10	$70.54	$70.54	$69.52	$69.94	$33.33	716,358
2017-02-09	$69.95	$70.63	$69.64	$70.29	$33.50	638,474
2017-02-08	$68.64	$69.82	$68.27	$69.68	$33.21	882,470
2017-02-07	$68.77	$69.35	$68.13	$68.93	$32.85	588,936
2017-02-06	$69.23	$69.62	$68.12	$68.75	$32.77	560,006
2017-02-03	$68.05	$69.71	$67.91	$69.62	$33.18	1,013,716
2017-02-02	$67.65	$68.46	$67.33	$67.97	$32.40	962,080
2017-02-01	$68.00	$68.65	$67.25	$67.94	$32.38	925,622
2017-01-31	$66.75	$67.73	$66.40	$67.56	$32.20	669,600
2017-01-30	$67.14	$67.14	$65.88	$67.05	$31.96	694,344
2017-01-27	$67.11	$67.20	$66.21	$66.89	$31.88	647,944
2017-01-26	$67.29	$67.75	$66.42	$67.17	$32.01	857,078
2017-01-25	$66.21	$67.68	$66.21	$67.62	$32.23	807,766
2017-01-24	$64.99	$66.03	$64.64	$65.62	$31.28	1,040,340
2017-01-23	$64.25	$65.01	$64.10	$64.65	$30.81	787,878
2017-01-20	$65.66	$66.23	$64.36	$64.64	$30.81	1,293,676
2017-01-19	$67.12	$67.96	$65.43	$65.75	$31.34	1,190,118
2017-01-18	$64.68	$67.46	$64.68	$67.31	$32.08	1,669,406
2017-01-17	$66.07	$66.35	$64.30	$64.63	$30.80	1,273,398
2017-01-13	$65.10	$66.52	$64.91	$66.32	$31.61	729,752
2017-01-12	$65.57	$65.93	$63.82	$65.17	$31.06	694,990
2017-01-11	$65.30	$65.79	$64.77	$65.53	$31.23	705,884
2017-01-10	$64.16	$66.28	$63.92	$65.71	$31.32	1,081,762
2017-01-09	$63.55	$65.13	$63.02	$63.97	$30.49	1,185,830
2017-01-06	$63.16	$63.75	$63.12	$63.26	$30.15	686,096
2017-01-05	$64.45	$64.58	$63.00	$63.33	$30.18	886,614
2017-01-04	$63.29	$64.60	$63.26	$64.59	$30.78	1,107,800
2017-01-03	$63.42	$64.14	$62.36	$63.27	$30.16	919,224
2016-12-30	$64.21	$64.28	$63.38	$63.62	$30.32	555,636
2016-12-29	$63.75	$64.14	$63.01	$64.06	$30.53	519,122
2016-12-28	$65.07	$65.19	$63.68	$63.78	$30.40	610,688
2016-12-27	$64.16	$64.76	$64.05	$64.67	$30.82	692,932
2016-12-23	$64.83	$65.05	$63.80	$64.03	$30.52	615,518
2016-12-22	$64.64	$65.38	$64.48	$64.79	$30.88	1,200,652
2016-12-21	$64.27	$65.18	$64.21	$64.55	$30.77	551,680
2016-12-20	$64.67	$64.80	$63.56	$64.12	$30.56	981,896
2016-12-19	$64.51	$65.31	$64.24	$64.76	$30.87	1,195,496
2016-12-16	$64.90	$65.42	$64.21	$64.51	$30.75	2,151,500
2016-12-15	$64.18	$65.67	$64.18	$64.76	$30.87	1,223,788
2016-12-14	$64.30	$64.66	$63.90	$64.20	$30.60	802,098
2016-12-13	$64.56	$65.50	$64.12	$64.45	$30.72	1,045,052
2016-12-12	$65.95	$65.95	$63.51	$64.09	$30.55	1,182,494
2016-12-09	$64.39	$64.74	$62.72	$63.04	$30.05	1,512,208
2016-12-08	$60.25	$64.25	$59.89	$64.01	$30.51	2,931,210
2016-12-07	$59.15	$59.63	$58.28	$59.40	$28.31	1,968,322
2016-12-06	$58.08	$59.24	$58.08	$59.21	$28.22	1,837,852
2016-12-05	$58.43	$59.09	$57.81	$58.03	$27.66	1,342,472
2016-12-02	$58.44	$59.11	$57.42	$58.00	$27.64	1,557,652
2016-12-01	$60.01	$60.98	$58.60	$59.08	$28.16	1,340,198
2016-11-30	$60.53	$60.66	$59.71	$59.71	$28.46	823,594
2016-11-29	$60.07	$60.89	$60.07	$60.34	$28.72	975,418
2016-11-28	$60.85	$61.37	$59.74	$60.02	$28.57	895,252
2016-11-25	$60.94	$61.50	$60.62	$60.75	$28.92	495,340
2016-11-23	$60.75	$61.14	$60.25	$60.84	$28.96	792,162
2016-11-22	$59.65	$60.89	$59.44	$60.80	$28.94	1,407,868
2016-11-21	$59.38	$59.96	$58.97	$59.43	$28.29	992,652
2016-11-18	$58.85	$59.48	$58.41	$58.85	$28.01	1,812,084
2016-11-17	$58.73	$59.85	$58.26	$59.01	$28.09	1,175,398
2016-11-16	$58.33	$59.18	$58.00	$58.73	$27.96	1,003,492
2016-11-15	$57.25	$58.83	$57.12	$58.48	$27.84	1,473,248
2016-11-14	$55.71	$57.52	$55.71	$57.22	$27.24	2,247,368
2016-11-11	$53.94	$55.51	$53.50	$55.43	$26.39	1,121,740
2016-11-10	$55.59	$55.94	$53.90	$53.94	$25.68	1,169,970
2016-11-09	$54.05	$55.67	$53.79	$55.22	$26.29	1,258,826
2016-11-08	$54.81	$55.49	$53.73	$54.89	$26.13	1,080,040
2016-11-07	$52.00	$55.03	$51.26	$54.88	$26.12	2,074,800
2016-11-04	$50.00	$51.20	$49.91	$50.77	$24.17	773,028
2016-11-03	$49.90	$50.84	$49.79	$49.83	$23.72	1,051,916
2016-11-02	$51.36	$51.45	$49.68	$49.72	$23.67	1,439,534
2016-11-01	$55.15	$55.85	$50.75	$51.57	$24.55	2,386,822
2016-10-31	$51.57	$52.25	$51.40	$51.60	$24.56	1,116,476
2016-10-28	$51.00	$52.27	$51.00	$51.47	$24.50	826,494
2016-10-27	$53.40	$53.40	$50.88	$51.14	$24.34	1,208,826
2016-10-26	$53.43	$53.87	$52.68	$53.20	$25.32	654,574
2016-10-25	$54.50	$54.63	$53.48	$53.67	$25.55	1,065,226
2016-10-24	$53.41	$54.77	$53.41	$54.61	$26.00	788,306
2016-10-21	$53.14	$53.86	$52.74	$52.99	$25.22	1,320,204
2016-10-20	$52.87	$53.50	$52.66	$53.28	$25.36	1,098,086
2016-10-19	$52.25	$53.19	$52.04	$53.12	$25.29	604,030
2016-10-18	$52.39	$52.53	$52.05	$52.24	$24.87	668,454
2016-10-17	$51.69	$52.07	$51.44	$51.90	$24.71	468,638
2016-10-14	$52.14	$52.20	$51.42	$51.58	$24.55	390,378
2016-10-13	$51.64	$51.94	$51.03	$51.80	$24.66	719,752
2016-10-12	$51.61	$52.33	$51.51	$51.96	$24.73	616,718
2016-10-11	$52.49	$52.50	$50.97	$51.46	$24.50	475,170
2016-10-10	$52.29	$52.85	$52.02	$52.53	$25.01	459,062
2016-10-07	$52.15	$52.16	$51.16	$51.87	$24.69	783,890
2016-10-06	$52.03	$52.03	$51.26	$51.92	$24.72	506,986
2016-10-05	$51.78	$52.18	$51.71	$52.03	$24.77	741,134
2016-10-04	$52.07	$52.16	$51.23	$51.52	$24.52	823,024
2016-10-03	$52.87	$53.03	$52.20	$52.30	$24.90	755,758
2016-09-30	$52.88	$53.31	$52.80	$52.86	$25.16	876,896
2016-09-29	$52.92	$53.46	$52.56	$52.65	$25.06	1,106,910
2016-09-28	$52.29	$52.97	$52.13	$52.92	$25.19	1,063,826
2016-09-27	$51.19	$52.30	$51.19	$52.19	$24.84	754,260
2016-09-26	$51.00	$51.61	$50.72	$51.12	$24.33	495,558
2016-09-23	$51.86	$51.94	$51.02	$51.06	$24.31	317,166
2016-09-22	$51.94	$52.17	$51.52	$51.79	$24.65	927,114
2016-09-21	$50.15	$51.87	$50.15	$51.66	$24.59	1,138,242
2016-09-20	$50.19	$50.39	$49.89	$49.91	$23.76	565,644
2016-09-19	$49.92	$50.64	$49.73	$49.95	$23.78	537,160
2016-09-16	$49.84	$49.84	$49.23	$49.57	$23.60	907,914
2016-09-15	$48.71	$50.37	$48.63	$49.98	$23.79	624,958
2016-09-14	$48.26	$48.88	$48.14	$48.70	$23.18	538,240
2016-09-13	$48.86	$48.89	$47.86	$48.03	$22.86	595,246
2016-09-12	$47.30	$48.64	$47.25	$48.59	$23.13	732,394
2016-09-09	$49.29	$49.79	$47.80	$48.04	$22.87	558,654
2016-09-08	$50.15	$50.15	$49.52	$49.60	$23.61	372,364
2016-09-07	$49.75	$51.06	$49.57	$50.11	$23.85	705,256
2016-09-06	$50.45	$50.67	$49.54	$49.72	$23.67	500,852
2016-09-02	$50.60	$51.14	$50.15	$50.49	$24.03	753,192
2016-09-01	$49.85	$50.62	$49.55	$50.33	$23.96	565,852
2016-08-31	$49.49	$50.07	$49.45	$49.76	$23.69	547,388
2016-08-30	$50.10	$50.57	$49.81	$50.08	$23.80	332,562
2016-08-29	$50.29	$50.46	$50.04	$50.18	$23.85	432,852
2016-08-26	$49.72	$50.63	$49.72	$50.19	$23.86	799,902
2016-08-25	$49.62	$50.08	$49.62	$49.93	$23.73	709,866
2016-08-24	$50.12	$50.17	$49.62	$49.86	$23.70	458,414
2016-08-23	$49.89	$50.27	$49.60	$50.18	$23.85	771,388
2016-08-22	$49.80	$50.04	$49.42	$49.68	$23.61	387,748
2016-08-19	$49.85	$50.37	$49.45	$50.00	$23.77	703,928
2016-08-18	$49.61	$50.01	$49.20	$49.87	$23.70	463,954
2016-08-17	$49.81	$49.86	$49.17	$49.70	$23.62	621,580
2016-08-16	$50.29	$50.40	$49.89	$49.93	$23.73	333,186
2016-08-15	$50.01	$50.58	$50.01	$50.31	$23.91	367,814
2016-08-12	$50.14	$50.22	$49.64	$49.97	$23.75	444,844
2016-08-11	$49.98	$50.62	$49.82	$50.05	$23.79	768,728
2016-08-10	$49.54	$49.97	$49.39	$49.94	$23.74	647,098
2016-08-09	$49.39	$49.74	$49.23	$49.43	$23.49	500,182
2016-08-08	$49.32	$49.77	$49.03	$49.23	$23.40	1,267,586
2016-08-05	$48.97	$49.87	$48.86	$49.45	$23.50	842,970
2016-08-04	$48.44	$49.03	$48.04	$48.79	$23.19	857,628
2016-08-03	$48.97	$49.19	$47.05	$48.54	$23.07	2,479,060
2016-08-02	$51.50	$53.45	$48.47	$48.94	$23.26	5,799,162
2016-08-01	$45.36	$45.74	$44.92	$45.32	$21.54	1,723,248
2016-07-29	$44.48	$45.36	$44.38	$45.17	$21.47	747,434
2016-07-28	$44.80	$44.85	$44.14	$44.68	$21.24	646,980
2016-07-27	$44.00	$45.03	$43.93	$44.86	$21.32	833,864
2016-07-26	$43.55	$43.95	$43.38	$43.88	$20.86	351,718
2016-07-25	$43.71	$44.04	$43.53	$43.61	$20.73	465,558
2016-07-22	$43.54	$43.99	$43.20	$43.68	$20.76	376,916
2016-07-21	$43.73	$44.00	$43.37	$43.43	$20.64	394,456
2016-07-20	$43.72	$44.01	$43.57	$43.88	$20.86	273,148
2016-07-19	$43.10	$43.50	$43.07	$43.48	$20.67	374,294
2016-07-18	$43.50	$43.67	$43.18	$43.46	$20.66	364,478
2016-07-15	$43.61	$43.83	$43.28	$43.37	$20.61	380,742
2016-07-14	$44.19	$44.29	$43.59	$43.62	$20.73	384,964
2016-07-13	$44.38	$44.40	$43.42	$43.63	$20.74	654,412
2016-07-12	$43.73	$44.20	$43.54	$44.05	$20.94	728,190
2016-07-11	$43.07	$43.67	$43.07	$43.45	$20.65	736,388
2016-07-08	$42.94	$43.22	$42.68	$42.72	$20.31	751,970
2016-07-07	$42.55	$42.84	$42.32	$42.58	$20.24	289,316
2016-07-06	$42.26	$42.67	$41.93	$42.33	$20.12	496,482
2016-07-05	$43.00	$43.00	$42.03	$42.49	$20.20	417,008
2016-07-01	$42.94	$43.68	$42.53	$43.10	$20.49	563,804
2016-06-30	$41.85	$43.15	$41.82	$43.10	$20.49	978,808
2016-06-29	$41.09	$41.67	$39.96	$41.65	$19.80	509,376
2016-06-28	$39.20	$40.73	$39.20	$40.54	$19.27	835,392
2016-06-27	$40.24	$40.67	$38.71	$38.87	$18.48	919,152
2016-06-24	$41.08	$42.30	$40.16	$40.85	$19.42	1,189,462
2016-06-23	$42.81	$42.92	$42.52	$42.80	$20.34	670,008
2016-06-22	$42.62	$42.92	$42.39	$42.42	$20.16	353,700
2016-06-21	$42.85	$43.24	$42.41	$42.68	$20.29	462,430
2016-06-20	$42.57	$43.03	$42.47	$42.79	$20.34	422,228
2016-06-17	$41.90	$42.25	$41.28	$42.05	$19.99	1,315,154
2016-06-16	$41.89	$42.04	$41.50	$41.94	$19.93	735,850
2016-06-15	$42.15	$42.96	$42.06	$42.19	$20.05	597,230
2016-06-14	$41.92	$43.00	$41.26	$41.89	$19.91	1,623,626
2016-06-13	$43.64	$44.21	$43.53	$43.54	$20.69	381,748
2016-06-10	$44.40	$44.45	$43.74	$43.88	$20.86	358,084
2016-06-09	$44.77	$44.92	$44.50	$44.69	$21.24	384,588
2016-06-08	$44.63	$45.23	$44.63	$44.96	$21.37	774,340
2016-06-07	$44.55	$44.86	$44.47	$44.66	$21.23	475,238
2016-06-06	$44.21	$44.85	$44.00	$44.53	$21.17	704,336
2016-06-03	$43.64	$44.32	$43.40	$44.24	$21.03	706,486
2016-06-02	$43.27	$43.80	$43.01	$43.62	$20.73	709,834
2016-06-01	$42.97	$43.47	$42.85	$43.41	$20.63	742,820
2016-05-31	$43.11	$43.56	$42.89	$43.07	$20.44	654,180
2016-05-27	$42.64	$43.09	$42.19	$43.02	$20.41	821,892
2016-05-26	$41.97	$42.99	$41.89	$42.49	$20.16	627,542
2016-05-25	$41.50	$41.89	$41.02	$41.82	$19.84	534,382
2016-05-24	$40.65	$41.56	$39.87	$41.42	$19.65	774,084
2016-05-23	$40.05	$40.64	$40.05	$40.47	$19.20	502,028
2016-05-20	$39.66	$40.40	$39.45	$40.11	$19.03	538,330
2016-05-19	$39.32	$40.33	$39.02	$39.35	$18.67	501,646
2016-05-18	$39.58	$40.53	$39.16	$39.45	$18.72	718,932
2016-05-17	$40.03	$40.66	$39.41	$39.66	$18.82	565,636
2016-05-16	$39.79	$40.82	$39.79	$40.07	$19.01	625,768
2016-05-13	$40.18	$40.45	$39.52	$39.57	$18.78	551,412
2016-05-12	$40.65	$40.97	$40.00	$40.29	$19.12	665,390
2016-05-11	$40.59	$41.12	$40.22	$40.39	$19.16	684,646
2016-05-10	$40.21	$40.87	$39.87	$40.84	$19.38	783,372
2016-05-09	$40.47	$40.99	$40.20	$40.21	$19.08	697,288
2016-05-06	$39.97	$40.62	$39.70	$40.61	$19.27	863,134
2016-05-05	$40.35	$40.77	$40.08	$40.12	$19.04	965,764
2016-05-04	$39.99	$41.27	$39.81	$40.24	$19.09	1,785,586
2016-05-03	$39.66	$42.48	$38.40	$41.13	$19.52	5,610,296
2016-05-02	$35.53	$35.76	$35.15	$35.21	$16.71	1,511,020
2016-04-29	$36.14	$36.48	$35.35	$35.53	$16.86	859,096
2016-04-28	$36.77	$36.92	$36.28	$36.37	$17.26	723,770
2016-04-27	$37.36	$37.49	$36.42	$36.90	$17.51	1,780,184
2016-04-26	$37.63	$37.99	$37.30	$37.60	$17.84	542,020
2016-04-25	$37.54	$37.94	$37.11	$37.43	$17.76	596,788
2016-04-22	$37.19	$37.98	$37.19	$37.59	$17.84	839,332
2016-04-21	$37.63	$37.99	$37.16	$37.26	$17.68	579,910
2016-04-20	$37.58	$37.93	$37.21	$37.60	$17.84	776,230
2016-04-19	$38.32	$38.62	$37.46	$37.54	$17.81	903,014
2016-04-18	$38.20	$38.43	$38.05	$38.09	$18.07	662,906
2016-04-15	$38.76	$39.00	$38.35	$38.38	$18.21	772,676
2016-04-14	$38.82	$39.22	$38.49	$38.77	$18.40	599,090
2016-04-13	$37.91	$39.01	$37.90	$38.93	$18.47	681,748
2016-04-12	$37.00	$37.65	$37.00	$37.49	$17.79	428,292
2016-04-11	$37.47	$37.99	$37.06	$37.13	$17.62	445,304
2016-04-08	$36.97	$37.55	$36.82	$37.24	$17.67	589,546
2016-04-07	$37.33	$37.73	$36.61	$36.75	$17.44	671,516
2016-04-06	$36.94	$37.55	$36.76	$37.53	$17.81	1,285,472
2016-04-05	$37.67	$38.09	$36.97	$37.03	$17.57	1,063,672
2016-04-04	$39.29	$39.29	$37.95	$38.13	$18.09	816,494
2016-04-01	$38.92	$39.51	$38.59	$39.16	$18.58	759,984
2016-03-31	$38.52	$39.21	$38.52	$38.95	$18.48	899,670
2016-03-30	$38.58	$38.93	$38.27	$38.52	$18.28	817,314
2016-03-29	$37.55	$38.45	$37.51	$38.29	$18.17	1,117,758
2016-03-28	$37.65	$37.91	$36.98	$37.69	$17.88	704,590
2016-03-24	$38.00	$38.01	$36.55	$37.42	$17.76	2,009,674
2016-03-23	$40.00	$40.20	$39.46	$39.48	$18.73	749,622
2016-03-22	$40.98	$41.16	$40.05	$40.21	$19.08	919,482
2016-03-21	$41.15	$41.58	$40.85	$41.08	$19.49	563,934
2016-03-18	$39.54	$41.41	$39.54	$41.28	$19.59	1,262,204
2016-03-17	$38.94	$39.79	$38.91	$39.66	$18.82	603,730
2016-03-16	$38.10	$38.96	$38.00	$38.94	$18.48	956,910
2016-03-15	$38.97	$39.11	$38.25	$38.83	$18.42	586,402
2016-03-14	$39.18	$39.61	$39.08	$39.12	$18.56	524,354
2016-03-11	$39.02	$39.93	$38.61	$39.33	$18.66	1,183,334
2016-03-10	$39.72	$39.96	$39.24	$39.88	$18.92	713,838
2016-03-09	$39.63	$39.97	$39.00	$39.66	$18.82	475,532
2016-03-08	$40.01	$40.19	$39.47	$39.57	$18.78	737,680
2016-03-07	$40.21	$40.43	$39.12	$40.27	$19.11	603,112
2016-03-04	$39.71	$40.67	$39.61	$40.37	$19.16	894,370
2016-03-03	$38.99	$39.75	$38.15	$39.73	$18.85	1,034,862
2016-03-02	$38.36	$39.49	$38.03	$39.09	$18.55	814,518
2016-03-01	$37.44	$38.90	$36.70	$38.39	$18.18	1,305,302
2016-02-29	$37.32	$37.64	$36.54	$37.01	$17.53	567,030
2016-02-26	$37.13	$37.57	$36.37	$37.28	$17.66	650,710
2016-02-25	$37.03	$37.42	$36.67	$36.97	$17.51	746,908
2016-02-24	$36.70	$36.91	$36.26	$36.79	$17.43	1,032,610
2016-02-23	$36.84	$37.58	$36.82	$36.83	$17.44	849,228
2016-02-22	$37.03	$37.47	$36.36	$36.85	$17.45	618,976
2016-02-19	$36.22	$36.90	$36.19	$36.74	$17.40	842,012
2016-02-18	$36.54	$36.91	$36.16	$36.33	$17.21	1,405,622
2016-02-17	$34.87	$36.48	$34.55	$36.35	$17.22	1,656,714
2016-02-16	$33.77	$34.86	$33.45	$34.53	$16.35	1,345,278
2016-02-12	$33.27	$33.77	$32.27	$33.44	$15.84	1,589,376
2016-02-11	$30.07	$33.07	$30.07	$32.80	$15.54	2,660,844
2016-02-10	$30.89	$31.56	$30.71	$30.99	$14.68	1,404,340
2016-02-09	$29.96	$31.37	$29.92	$30.91	$14.64	1,027,654
2016-02-08	$30.43	$30.79	$29.45	$30.21	$14.31	1,035,826
2016-02-05	$31.52	$32.32	$30.70	$30.90	$14.64	776,034
2016-02-04	$31.32	$32.15	$31.32	$31.71	$15.02	567,020
2016-02-03	$31.30	$31.48	$30.60	$31.32	$14.83	1,090,208
2016-02-02	$31.47	$31.95	$30.71	$31.03	$14.70	692,634
2016-02-01	$31.93	$32.23	$31.36	$31.70	$15.01	541,750
2016-01-29	$30.64	$32.29	$30.64	$32.25	$15.27	976,600
2016-01-28	$31.09	$31.21	$30.36	$30.47	$14.43	1,106,742
2016-01-27	$30.75	$31.29	$30.63	$30.86	$14.62	919,538
2016-01-26	$31.05	$31.23	$30.08	$31.00	$14.68	966,332
2016-01-25	$31.11	$31.78	$30.81	$30.95	$14.66	1,766,064
2016-01-22	$30.96	$31.50	$30.29	$31.32	$14.83	1,401,948
2016-01-21	$30.32	$30.82	$29.98	$30.20	$14.30	1,555,670
2016-01-20	$29.82	$30.61	$29.55	$30.33	$14.37	1,365,168
2016-01-19	$30.17	$30.49	$29.88	$30.32	$14.36	1,671,962
2016-01-15	$29.31	$29.97	$29.00	$29.93	$14.18	1,523,808
2016-01-14	$29.56	$30.36	$29.11	$29.93	$14.18	1,443,428
2016-01-13	$30.46	$31.35	$29.15	$29.50	$13.97	1,467,980
2016-01-12	$29.10	$30.49	$29.10	$30.38	$14.39	1,448,294
2016-01-11	$28.40	$28.93	$28.01	$28.85	$13.66	1,470,242
2016-01-08	$29.31	$29.89	$28.29	$28.45	$13.48	1,729,608
2016-01-07	$30.83	$30.96	$29.17	$29.32	$13.89	1,517,382
2016-01-06	$32.25	$32.36	$31.31	$31.42	$14.88	1,626,304
2016-01-05	$33.27	$33.35	$32.38	$32.61	$15.45	728,714
2016-01-04	$33.04	$33.50	$32.57	$33.28	$15.76	873,506
2015-12-31	$34.37	$34.54	$33.76	$33.77	$15.99	680,946
2015-12-30	$34.67	$35.00	$34.45	$34.55	$16.36	437,766
2015-12-29	$34.74	$35.11	$34.16	$34.66	$16.42	650,118
2015-12-28	$34.44	$34.78	$34.20	$34.61	$16.39	586,836
2015-12-24	$34.60	$35.14	$34.59	$34.92	$16.54	284,816
2015-12-23	$34.45	$34.99	$34.17	$34.66	$16.42	599,300
2015-12-22	$33.82	$34.43	$33.51	$34.30	$16.25	864,932
2015-12-21	$33.98	$34.36	$33.46	$33.74	$15.98	752,690
2015-12-18	$34.17	$34.38	$33.59	$33.81	$16.01	2,079,658
2015-12-17	$34.71	$35.29	$33.99	$34.33	$16.26	673,590
2015-12-16	$34.80	$35.70	$34.21	$34.71	$16.44	614,778
2015-12-15	$34.80	$35.36	$34.06	$34.57	$16.37	878,840
2015-12-14	$35.24	$35.29	$34.39	$34.57	$16.37	1,163,000
2015-12-11	$35.67	$35.69	$34.82	$35.29	$16.71	1,276,166
2015-12-10	$36.16	$36.50	$35.93	$36.05	$17.07	959,306
2015-12-09	$36.45	$36.90	$35.77	$36.15	$17.12	765,100
2015-12-08	$36.80	$37.04	$36.41	$36.75	$17.41	855,238
2015-12-07	$37.33	$37.49	$36.68	$37.01	$17.53	791,372
2015-12-04	$36.55	$37.56	$36.00	$37.29	$17.66	1,080,948
2015-12-03	$35.77	$36.84	$35.55	$36.50	$17.29	2,133,566
2015-12-02	$36.26	$36.32	$35.45	$35.53	$16.83	1,003,236
2015-12-01	$37.16	$37.29	$36.36	$36.43	$17.22	1,130,946
2015-11-30	$37.29	$37.50	$36.94	$37.10	$17.54	763,952
2015-11-27	$37.29	$37.45	$36.85	$37.27	$17.62	385,546
2015-11-25	$37.10	$37.36	$36.90	$37.22	$17.59	513,470
2015-11-24	$36.50	$37.20	$36.31	$37.03	$17.50	862,474
2015-11-23	$36.60	$37.17	$36.50	$36.83	$17.41	560,102
2015-11-20	$36.98	$37.61	$36.66	$36.71	$17.35	986,038
2015-11-19	$36.89	$37.30	$36.35	$36.80	$17.40	1,011,814
2015-11-18	$36.15	$37.30	$35.30	$36.99	$17.49	1,831,016
2015-11-17	$35.76	$36.00	$34.75	$35.13	$16.61	927,384
2015-11-16	$34.79	$35.76	$34.78	$35.72	$16.89	485,196
2015-11-13	$34.76	$35.09	$34.51	$34.94	$16.52	730,540
2015-11-12	$35.29	$35.47	$34.97	$35.00	$16.54	857,598
2015-11-11	$36.00	$36.38	$35.47	$35.55	$16.80	1,216,890
2015-11-10	$35.93	$36.25	$35.78	$36.10	$17.06	752,400
2015-11-09	$35.34	$36.45	$35.30	$36.18	$17.10	1,076,012
2015-11-06	$34.98	$35.52	$34.69	$35.49	$16.78	1,187,754
2015-11-05	$35.00	$35.21	$34.82	$35.01	$16.55	1,532,510
2015-11-04	$33.93	$35.50	$33.81	$35.00	$16.54	2,538,054
2015-11-03	$32.40	$35.54	$32.40	$33.98	$16.06	5,863,004
2015-11-02	$37.66	$38.06	$37.01	$38.00	$17.96	1,163,528
2015-10-30	$36.79	$37.78	$36.75	$37.60	$17.77	1,097,208
2015-10-29	$36.73	$37.30	$36.26	$36.78	$17.39	741,494
2015-10-28	$35.46	$36.89	$35.33	$36.86	$17.42	838,556
2015-10-27	$36.28	$36.28	$34.92	$35.34	$16.71	867,958
2015-10-26	$36.60	$36.77	$36.14	$36.37	$17.19	672,768
2015-10-23	$35.83	$36.93	$35.66	$36.56	$17.28	884,844
2015-10-22	$34.93	$35.67	$34.93	$35.55	$16.80	564,338
2015-10-21	$35.46	$35.48	$34.66	$34.68	$16.39	630,862
2015-10-20	$35.14	$35.39	$34.86	$35.23	$16.65	581,722
2015-10-19	$35.04	$35.30	$34.74	$35.17	$16.63	473,466
2015-10-16	$35.57	$35.74	$34.22	$35.15	$16.62	860,934
2015-10-15	$35.22	$36.41	$34.76	$35.60	$16.83	544,644
2015-10-14	$35.45	$35.62	$34.88	$35.12	$16.60	717,230
2015-10-13	$35.79	$36.20	$35.36	$35.52	$16.79	888,254
2015-10-12	$35.63	$35.77	$35.27	$35.63	$16.84	541,836
2015-10-09	$35.82	$35.92	$35.39	$35.57	$16.81	1,163,284
2015-10-08	$35.77	$35.92	$35.36	$35.65	$16.85	1,711,404
2015-10-07	$36.68	$36.99	$35.57	$35.73	$16.89	1,992,800
2015-10-06	$36.38	$36.88	$36.04	$36.46	$17.23	1,026,924
2015-10-05	$35.73	$36.70	$35.49	$36.42	$17.22	1,742,974
2015-10-02	$33.91	$35.40	$33.91	$35.38	$16.72	763,316
2015-10-01	$34.40	$34.96	$34.01	$34.36	$16.24	1,100,568
2015-09-30	$33.57	$34.46	$33.50	$34.39	$16.25	1,194,976
2015-09-29	$33.63	$34.25	$33.24	$33.41	$15.79	1,283,246
2015-09-28	$33.74	$34.11	$33.13	$33.52	$15.85	1,341,366
2015-09-25	$33.87	$34.32	$33.67	$33.96	$16.05	1,409,898
2015-09-24	$34.39	$34.51	$33.58	$33.73	$15.94	1,761,668
2015-09-23	$35.85	$35.92	$34.60	$34.81	$16.45	1,415,228
2015-09-22	$36.42	$36.54	$35.47	$35.69	$16.87	1,141,094
2015-09-21	$38.85	$38.92	$36.93	$37.01	$17.49	1,286,592
2015-09-18	$37.97	$38.91	$37.87	$38.74	$18.31	2,016,596
2015-09-17	$38.50	$39.04	$38.12	$38.41	$18.16	1,161,336
2015-09-16	$37.61	$38.55	$37.54	$38.46	$18.18	1,193,194
2015-09-15	$36.92	$37.82	$36.92	$37.73	$17.84	1,072,296
2015-09-14	$36.79	$37.17	$36.58	$36.98	$17.48	884,584
2015-09-11	$36.49	$36.88	$36.13	$36.85	$17.42	923,144
2015-09-10	$36.48	$37.20	$36.18	$36.86	$17.42	1,715,638
2015-09-09	$36.28	$36.81	$35.92	$36.36	$17.19	1,569,188
2015-09-08	$34.88	$36.22	$34.46	$36.12	$17.07	1,257,458
2015-09-04	$34.73	$34.87	$34.19	$34.37	$16.25	1,056,672
2015-09-03	$34.88	$35.56	$34.81	$35.08	$16.58	1,046,196
2015-09-02	$34.54	$34.91	$34.19	$34.88	$16.49	1,089,700
2015-09-01	$34.87	$35.46	$34.08	$34.26	$16.16	1,220,406
2015-08-31	$35.21	$35.90	$35.20	$35.56	$16.78	901,346
2015-08-28	$35.12	$35.77	$35.12	$35.49	$16.74	1,093,558

Cognex Corp (CGNX) News Headlines

Here are Tuesday's biggest analyst calls: Nvidia, Apple, Micron, Honeywell, Boeing, Snowflake, Zoom, Best Buy & more

Here are Tuesday's biggest calls on Wall Street.

cnbc.com March 19, 2024

Stocks making the biggest moves midday: Nvidia, Super Micro Computer, Unilever, Nordstrom and more

These are some of the stocks making notable moves in midday trading.