Cirrus Logic Inc (CRUS) Stock

Data as of April 23, 2024

$84.47 ($2.45) 2.99%

Cirrus Logic Inc - Daily Information

Click for more stock information on Cirrus Logic Inc.

Daily Information	Data
Date	April 23, 2024
Open	$82.91
Previous Close	$84.47
High	$85.20
Low	$82.03
Adjusted Open	$82.91
Previous Adjusted Close	$84.47
Adjusted High	$85.20
Adjusted Low	$82.03

About Cirrus Logic Inc (CRUS)

Cirrus Logic Inc (CRUS), headquartered in Austin, Texas, is a premier supplier of high performance analog and DSP chip solutions. Founded in 1984 by Dr. Suhas Patil and Toshio Maki, the company has more than 30 years of experience in the industry. Using proprietary technologies from its research and development efforts, the company designs, develops, manufactures and markets a wide range of products for consumer and industrial markets. Today, Cirrus Logic's products include integrated converters, transducers and user-friendly connected consumer products for home audio, professional audio and consumer entertainment platforms. The company's clientele includes some of the world's most renowned names in consumer audio-visual products, including Sony, Pioneer, Marantz, Bose and Yamaha. Over the years, the company has grown significantly with their market capitalization reaching an all-time high of $3.5 billion in 2018.

Invest in Cirrus Logic Inc (CRUS)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Cirrus Logic Inc (CRUS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$82.91	$85.20	$82.03	$84.47	$84.47	475,728
2024-04-19	$82.76	$83.59	$81.30	$82.02	$82.02	269,475
2024-04-18	$85.00	$85.00	$82.96	$83.25	$83.25	232,658
2024-04-17	$86.11	$86.83	$85.25	$85.25	$85.25	264,622
2024-04-16	$86.56	$86.94	$85.76	$85.81	$85.81	261,934
2024-04-15	$89.00	$89.24	$86.35	$86.97	$86.97	274,493
2024-04-12	$89.11	$89.68	$87.61	$88.56	$88.56	422,654
2024-04-11	$90.57	$90.87	$89.43	$90.85	$90.85	315,130
2024-04-10	$92.09	$92.66	$89.53	$90.17	$90.17	279,119
2024-04-09	$92.79	$93.70	$92.38	$93.56	$93.56	246,155
2024-04-08	$92.00	$93.19	$91.67	$91.70	$91.70	201,254
2024-04-05	$90.16	$91.82	$89.98	$91.77	$91.77	272,844
2024-04-04	$93.00	$93.56	$89.92	$90.45	$90.45	217,384
2024-04-03	$90.51	$92.25	$90.51	$91.65	$91.65	322,214
2024-04-02	$91.23	$91.83	$90.10	$91.70	$91.70	307,730
2024-04-01	$92.56	$93.96	$91.43	$91.87	$91.87	383,256
2024-03-28	$91.93	$92.78	$91.73	$92.56	$92.56	253,461
2024-03-27	$90.09	$91.95	$89.77	$91.94	$91.94	207,650
2024-03-26	$90.11	$91.09	$89.32	$89.35	$89.35	213,543
2024-03-25	$90.08	$90.97	$89.74	$90.28	$90.28	214,822
2024-03-22	$90.30	$91.27	$90.05	$90.87	$90.87	303,277
2024-03-21	$91.97	$92.35	$90.23	$90.24	$90.24	320,568
2024-03-20	$89.47	$90.83	$88.51	$90.52	$90.52	318,429
2024-03-19	$88.11	$89.26	$87.39	$88.63	$88.63	307,781
2024-03-18	$89.56	$91.12	$88.87	$88.90	$88.90	365,196
2024-03-15	$89.48	$90.27	$88.56	$88.67	$88.67	918,290
2024-03-14	$91.44	$91.78	$89.05	$89.89	$89.89	574,613
2024-03-13	$92.71	$93.40	$91.39	$91.53	$91.53	318,135
2024-03-12	$93.84	$93.89	$92.44	$93.47	$93.47	235,881
2024-03-11	$91.66	$93.17	$91.27	$92.75	$92.75	290,550
2024-03-08	$94.58	$94.99	$92.45	$92.51	$92.51	269,567
2024-03-07	$92.37	$95.55	$92.37	$94.26	$94.26	343,080
2024-03-06	$90.59	$92.86	$90.31	$91.27	$91.27	403,396
2024-03-05	$91.23	$91.40	$88.70	$89.34	$89.34	528,177
2024-03-04	$94.24	$94.24	$92.07	$92.16	$92.16	372,573
2024-03-01	$92.67	$93.40	$91.75	$93.23	$93.23	429,942
2024-02-29	$89.81	$91.97	$89.53	$91.82	$91.82	760,053
2024-02-28	$90.05	$90.60	$89.33	$89.83	$89.83	382,414
2024-02-27	$92.16	$93.40	$91.22	$91.30	$91.30	729,527
2024-02-26	$92.02	$93.08	$91.86	$91.97	$91.97	352,630
2024-02-23	$91.91	$92.81	$91.23	$91.96	$91.96	330,010
2024-02-22	$92.31	$92.56	$91.13	$91.75	$91.75	347,354
2024-02-21	$89.36	$90.69	$89.36	$90.37	$90.37	431,449
2024-02-20	$89.06	$90.49	$89.05	$89.98	$89.98	392,121
2024-02-16	$91.52	$92.34	$90.25	$90.27	$90.27	381,289
2024-02-15	$91.11	$92.80	$90.92	$91.63	$91.63	420,227
2024-02-14	$90.03	$91.35	$89.53	$90.74	$90.74	713,285
2024-02-13	$89.58	$90.45	$87.85	$88.83	$88.83	902,616
2024-02-12	$93.25	$94.34	$91.56	$92.14	$92.14	511,446
2024-02-09	$93.16	$94.24	$92.17	$93.06	$93.06	725,499
2024-02-08	$91.09	$95.87	$90.46	$93.24	$93.24	1,148,006
2024-02-07	$90.01	$93.04	$87.69	$89.86	$89.86	2,664,132
2024-02-06	$78.67	$79.47	$77.49	$78.42	$78.42	859,561
2024-02-05	$76.98	$79.08	$76.58	$78.71	$78.71	428,109
2024-02-02	$76.53	$76.84	$75.92	$76.70	$76.70	343,896
2024-02-01	$77.55	$77.55	$76.07	$76.97	$76.97	314,321
2024-01-31	$78.00	$79.02	$77.00	$77.20	$77.20	365,973
2024-01-30	$79.96	$80.55	$78.08	$78.53	$78.53	532,569
2024-01-29	$80.06	$80.57	$79.10	$80.38	$80.38	306,020
2024-01-26	$82.16	$82.43	$79.84	$80.06	$80.06	311,901
2024-01-25	$84.25	$84.41	$82.31	$82.70	$82.70	264,133
2024-01-24	$83.86	$83.93	$82.18	$82.82	$82.82	252,341
2024-01-23	$82.09	$83.79	$81.90	$83.74	$83.74	313,229
2024-01-22	$81.08	$82.29	$81.08	$81.82	$81.82	323,226
2024-01-19	$80.67	$81.74	$79.40	$80.68	$80.68	413,862
2024-01-18	$78.53	$79.71	$78.04	$79.51	$79.51	495,794
2024-01-17	$77.29	$77.48	$76.00	$77.00	$77.00	332,596
2024-01-16	$77.84	$78.33	$76.89	$78.11	$78.11	289,487
2024-01-12	$79.20	$79.43	$77.74	$78.17	$78.17	195,091
2024-01-11	$79.18	$79.99	$77.93	$78.78	$78.78	208,904
2024-01-10	$79.17	$79.44	$77.25	$79.39	$79.39	238,552
2024-01-09	$79.79	$80.36	$78.92	$79.37	$79.37	200,300
2024-01-08	$78.30	$80.86	$78.30	$80.78	$80.78	309,057
2024-01-05	$78.20	$79.14	$77.26	$77.78	$77.78	553,305
2024-01-04	$78.90	$79.46	$77.84	$78.24	$78.24	389,269
2024-01-03	$80.13	$81.05	$79.66	$80.26	$80.26	368,250
2024-01-02	$82.40	$82.40	$80.70	$81.68	$81.68	304,080
2023-12-29	$84.19	$84.63	$83.15	$83.19	$83.19	277,805
2023-12-28	$84.31	$84.64	$83.82	$84.34	$84.34	179,810
2023-12-27	$84.89	$84.89	$83.90	$84.38	$84.38	151,077
2023-12-26	$84.47	$85.17	$83.86	$84.55	$84.55	181,859
2023-12-22	$84.34	$85.10	$84.00	$84.06	$84.06	173,133
2023-12-21	$83.20	$83.99	$82.96	$83.82	$83.82	182,852
2023-12-20	$83.23	$84.29	$81.90	$81.95	$81.95	273,374
2023-12-19	$83.68	$84.08	$82.73	$83.73	$83.73	350,509
2023-12-18	$83.81	$83.81	$82.43	$83.46	$83.46	284,531
2023-12-15	$85.47	$85.83	$83.38	$83.81	$83.81	808,293
2023-12-14	$82.18	$85.09	$82.04	$85.02	$85.02	410,890
2023-12-13	$80.31	$81.47	$79.38	$81.29	$81.29	359,579
2023-12-12	$81.09	$81.23	$79.85	$80.16	$80.16	294,268
2023-12-11	$78.72	$81.56	$78.59	$81.39	$81.39	300,336
2023-12-08	$78.52	$79.81	$78.50	$78.53	$78.53	545,389
2023-12-07	$77.98	$78.59	$77.46	$78.56	$78.56	284,243
2023-12-06	$78.74	$79.40	$77.44	$77.73	$77.73	290,438
2023-12-05	$76.38	$78.26	$75.80	$78.10	$78.10	499,485
2023-12-04	$75.77	$77.19	$75.57	$77.02	$77.02	339,059
2023-12-01	$75.93	$76.50	$75.30	$76.18	$76.18	385,732
2023-11-30	$76.92	$76.92	$74.83	$75.91	$75.91	526,318
2023-11-29	$77.79	$78.60	$76.52	$76.67	$76.67	406,922
2023-11-28	$76.40	$77.22	$76.23	$76.98	$76.98	448,547
2023-11-27	$76.01	$77.14	$75.54	$76.87	$76.87	454,830
2023-11-24	$75.78	$77.34	$75.54	$76.24	$76.24	220,096
2023-11-22	$76.26	$77.36	$75.76	$75.85	$75.85	468,296
2023-11-21	$75.34	$75.79	$74.80	$75.67	$75.67	436,365
2023-11-20	$75.65	$76.69	$75.41	$76.49	$76.49	422,972
2023-11-17	$76.17	$76.77	$75.56	$75.62	$75.62	391,692
2023-11-16	$75.30	$75.99	$74.86	$75.82	$75.82	338,128
2023-11-15	$75.54	$76.89	$75.00	$75.91	$75.91	375,532
2023-11-14	$74.00	$75.02	$73.74	$75.01	$75.01	416,708
2023-11-13	$72.39	$72.76	$71.60	$72.16	$72.16	545,209
2023-11-10	$70.43	$73.79	$70.00	$73.03	$73.03	449,525
2023-11-09	$72.37	$72.44	$69.23	$69.39	$69.39	491,416
2023-11-08	$73.00	$73.12	$71.41	$72.03	$72.03	545,116
2023-11-07	$72.37	$74.00	$72.21	$72.57	$72.57	578,055
2023-11-06	$70.15	$73.44	$70.05	$73.05	$73.05	866,023
2023-11-03	$68.00	$70.73	$65.08	$70.56	$70.56	1,205,134
2023-11-02	$69.47	$70.61	$68.21	$70.37	$70.37	972,290
2023-11-01	$68.65	$69.82	$66.20	$67.94	$67.94	1,145,023
2023-10-31	$66.08	$67.40	$65.70	$66.93	$66.93	666,315
2023-10-30	$65.97	$66.22	$65.02	$66.01	$66.01	510,548
2023-10-27	$67.49	$67.93	$66.16	$66.34	$66.34	398,337
2023-10-26	$66.92	$68.24	$66.92	$67.36	$67.36	488,162
2023-10-25	$66.37	$66.99	$65.69	$66.92	$66.92	914,262
2023-10-24	$67.01	$67.20	$65.66	$67.10	$67.10	494,462
2023-10-23	$67.33	$67.50	$66.55	$66.87	$66.87	537,534
2023-10-20	$68.17	$68.74	$67.40	$67.74	$67.74	421,728
2023-10-19	$69.93	$70.54	$68.00	$68.17	$68.17	582,299
2023-10-18	$70.23	$70.42	$69.22	$69.43	$69.43	322,376
2023-10-17	$70.50	$71.80	$70.12	$71.37	$71.37	302,953
2023-10-16	$70.62	$71.90	$70.23	$71.17	$71.17	253,774
2023-10-13	$72.47	$72.62	$70.43	$70.58	$70.58	201,415
2023-10-12	$72.25	$72.83	$71.70	$72.56	$72.56	352,175
2023-10-11	$71.54	$72.14	$71.00	$72.01	$72.01	405,683
2023-10-10	$70.21	$72.18	$70.16	$71.28	$71.28	333,720
2023-10-09	$71.38	$71.71	$70.23	$70.42	$70.42	354,703
2023-10-06	$71.15	$73.03	$70.98	$72.44	$72.44	372,891
2023-10-05	$71.49	$71.84	$70.82	$71.36	$71.36	442,543
2023-10-04	$72.04	$72.39	$70.84	$71.31	$71.31	670,593
2023-10-03	$72.44	$73.23	$71.64	$71.75	$71.75	411,952
2023-10-02	$74.04	$74.87	$72.58	$73.02	$73.02	342,764
2023-09-29	$74.66	$75.18	$73.75	$73.96	$73.96	341,448
2023-09-28	$71.87	$74.16	$71.73	$74.04	$74.04	416,804
2023-09-27	$72.48	$72.70	$71.41	$71.97	$71.97	234,781
2023-09-26	$71.38	$72.73	$71.38	$71.83	$71.83	319,276
2023-09-25	$71.50	$72.57	$71.13	$72.10	$72.10	267,987
2023-09-22	$72.07	$72.63	$71.75	$71.80	$71.80	236,485
2023-09-21	$71.27	$72.61	$71.27	$71.68	$71.68	262,519
2023-09-20	$73.39	$74.17	$71.94	$72.04	$72.04	263,421
2023-09-19	$73.89	$73.89	$72.60	$73.44	$73.44	269,332
2023-09-18	$73.05	$74.82	$73.05	$73.85	$73.85	618,792
2023-09-15	$73.09	$73.64	$72.54	$73.17	$73.17	1,487,024
2023-09-14	$73.14	$73.74	$72.48	$73.40	$73.40	486,002
2023-09-13	$74.05	$74.47	$72.09	$72.18	$72.18	521,700
2023-09-12	$73.10	$78.30	$72.72	$73.59	$73.59	1,428,077
2023-09-11	$74.32	$74.32	$72.62	$73.58	$73.58	386,765
2023-09-08	$73.52	$73.88	$73.07	$73.50	$73.50	386,537
2023-09-07	$75.76	$75.76	$71.87	$73.65	$73.65	892,048
2023-09-06	$79.53	$80.29	$77.28	$77.29	$77.29	575,539
2023-09-05	$82.40	$82.40	$78.80	$79.40	$79.40	586,788
2023-09-01	$82.59	$83.18	$81.95	$82.92	$82.92	175,374
2023-08-31	$80.88	$82.65	$80.86	$82.04	$82.04	352,555
2023-08-30	$80.27	$81.67	$79.96	$81.10	$81.10	296,680
2023-08-29	$79.00	$80.77	$78.88	$80.42	$80.42	531,685
2023-08-28	$78.64	$79.71	$78.45	$79.45	$79.45	316,624
2023-08-25	$77.21	$78.32	$76.37	$78.22	$78.22	317,865
2023-08-24	$80.64	$80.81	$76.92	$77.07	$77.07	342,128
2023-08-23	$78.25	$80.26	$77.83	$79.93	$79.93	374,578
2023-08-22	$79.59	$79.70	$78.46	$78.61	$78.61	323,729
2023-08-21	$78.14	$79.47	$77.91	$79.14	$79.14	275,689
2023-08-18	$77.27	$78.53	$77.05	$78.18	$78.18	447,851
2023-08-17	$78.18	$78.74	$76.83	$77.91	$77.91	510,890
2023-08-16	$78.85	$79.23	$78.10	$78.17	$78.17	278,329
2023-08-15	$79.97	$79.99	$78.92	$79.10	$79.10	381,777
2023-08-14	$79.77	$80.90	$79.51	$80.58	$80.58	473,425
2023-08-11	$81.44	$82.25	$80.19	$80.35	$80.35	374,951
2023-08-10	$83.12	$83.58	$82.31	$82.34	$82.34	469,809
2023-08-09	$82.66	$83.24	$81.45	$82.34	$82.34	450,514
2023-08-08	$83.93	$84.17	$81.81	$82.91	$82.91	638,075
2023-08-07	$82.54	$85.08	$82.25	$85.04	$85.04	718,115
2023-08-04	$83.73	$84.65	$81.01	$82.55	$82.55	1,171,725
2023-08-03	$79.26	$81.01	$78.54	$79.86	$79.86	862,914
2023-08-02	$80.35	$80.56	$78.98	$80.26	$80.26	524,312
2023-08-01	$80.20	$81.90	$79.98	$81.25	$81.25	442,280
2023-07-31	$81.43	$82.66	$80.59	$80.80	$80.80	317,828
2023-07-28	$80.60	$81.81	$79.81	$81.54	$81.54	407,461
2023-07-27	$79.45	$81.15	$79.03	$79.45	$79.45	496,976
2023-07-26	$77.70	$78.99	$77.61	$78.18	$78.18	425,195
2023-07-25	$77.59	$78.88	$77.59	$78.57	$78.57	295,586
2023-07-24	$77.68	$78.75	$77.18	$77.40	$77.40	442,384
2023-07-21	$78.04	$78.27	$76.73	$77.87	$77.87	759,343
2023-07-20	$78.66	$79.14	$76.74	$77.14	$77.14	418,225
2023-07-19	$79.88	$79.88	$78.52	$79.34	$79.34	560,696
2023-07-18	$79.63	$79.92	$78.66	$79.51	$79.51	379,886
2023-07-17	$79.13	$80.63	$78.73	$79.97	$79.97	394,099
2023-07-14	$81.99	$81.99	$78.79	$79.07	$79.07	612,145
2023-07-13	$82.70	$83.00	$79.94	$81.70	$81.70	834,308
2023-07-12	$82.15	$83.43	$81.95	$82.82	$82.82	391,685
2023-07-11	$79.86	$81.25	$79.43	$81.09	$81.09	376,430
2023-07-10	$79.75	$81.19	$79.73	$80.41	$80.41	506,948
2023-07-07	$80.00	$80.96	$79.29	$79.65	$79.65	671,096
2023-07-06	$78.03	$79.71	$77.59	$79.53	$79.53	470,905
2023-07-05	$80.33	$80.37	$79.04	$79.33	$79.33	434,716
2023-07-03	$81.03	$81.49	$79.82	$81.16	$81.16	205,625
2023-06-30	$80.15	$81.43	$79.53	$81.01	$81.01	595,135
2023-06-29	$78.79	$79.73	$78.03	$79.69	$79.69	402,194
2023-06-28	$77.23	$78.90	$76.65	$78.74	$78.74	548,911
2023-06-27	$75.08	$78.75	$74.75	$78.62	$78.62	445,289
2023-06-26	$74.43	$75.89	$74.43	$74.82	$74.82	357,596
2023-06-23	$75.16	$75.63	$73.67	$73.81	$73.81	511,214
2023-06-22	$75.59	$76.45	$75.26	$76.02	$76.02	447,941
2023-06-21	$76.91	$76.91	$75.88	$75.93	$75.93	538,076
2023-06-20	$76.44	$77.24	$75.35	$77.15	$77.15	510,202
2023-06-16	$77.85	$77.91	$76.27	$77.14	$77.14	882,664
2023-06-15	$77.49	$77.88	$76.57	$77.10	$77.10	554,980
2023-06-14	$78.54	$79.11	$77.05	$78.16	$78.16	531,010
2023-06-13	$79.18	$79.72	$78.28	$79.14	$79.14	417,576
2023-06-12	$77.50	$79.18	$77.11	$78.55	$78.55	526,871
2023-06-09	$77.66	$77.86	$76.41	$76.83	$76.83	446,779
2023-06-08	$77.86	$78.43	$76.68	$77.13	$77.13	491,631
2023-06-07	$77.79	$79.11	$76.22	$77.32	$77.32	724,518
2023-06-06	$76.45	$78.11	$76.34	$77.30	$77.30	379,869
2023-06-05	$78.61	$78.70	$76.00	$76.65	$76.65	578,394
2023-06-02	$79.21	$79.88	$77.31	$79.53	$79.53	451,626
2023-06-01	$78.28	$78.88	$76.33	$78.63	$78.63	531,305
2023-05-31	$76.42	$78.06	$76.19	$77.68	$77.68	892,066
2023-05-30	$79.80	$80.11	$76.78	$77.52	$77.52	457,276
2023-05-26	$75.49	$78.94	$75.49	$78.66	$78.66	508,798
2023-05-25	$75.40	$76.00	$74.72	$75.30	$75.30	480,183
2023-05-24	$74.62	$75.33	$73.88	$74.29	$74.29	451,406
2023-05-23	$76.21	$76.89	$75.33	$75.75	$75.75	489,896
2023-05-22	$75.98	$77.58	$75.60	$77.04	$77.04	569,263
2023-05-19	$79.17	$79.22	$77.96	$78.11	$78.11	407,374
2023-05-18	$79.35	$79.82	$78.68	$79.30	$79.30	373,432
2023-05-17	$77.94	$79.40	$77.70	$79.05	$79.05	439,026
2023-05-16	$79.61	$80.08	$77.48	$77.56	$77.56	439,231
2023-05-15	$78.49	$80.08	$77.86	$80.06	$80.06	370,215
2023-05-12	$78.79	$79.18	$77.72	$78.52	$78.52	357,861
2023-05-11	$78.69	$79.19	$77.17	$78.28	$78.28	436,777
2023-05-10	$78.06	$79.29	$77.34	$78.93	$78.93	502,070
2023-05-09	$76.92	$77.41	$75.85	$77.12	$77.12	679,419
2023-05-08	$79.21	$79.99	$77.31	$78.03	$78.03	635,229
2023-05-05	$78.90	$80.51	$76.70	$79.46	$79.46	1,760,760
2023-05-04	$83.94	$84.34	$81.87	$82.33	$82.33	1,147,155
2023-05-03	$85.08	$86.23	$84.60	$84.85	$84.85	484,501
2023-05-02	$85.33	$85.97	$84.10	$85.38	$85.38	444,228
2023-05-01	$85.79	$86.64	$84.71	$85.05	$85.05	471,908
2023-04-28	$85.35	$86.00	$84.21	$85.79	$85.79	549,667
2023-04-27	$83.25	$84.86	$81.94	$84.77	$84.77	565,341
2023-04-26	$84.40	$85.34	$83.84	$83.98	$83.98	485,184
2023-04-25	$86.13	$86.20	$83.77	$84.07	$84.07	617,667
2023-04-24	$87.50	$87.83	$86.11	$86.71	$86.71	612,342
2023-04-21	$88.81	$88.81	$87.55	$88.00	$88.00	407,841
2023-04-20	$88.38	$89.63	$88.23	$88.75	$88.75	474,643
2023-04-19	$88.24	$89.12	$87.65	$89.07	$89.07	344,432
2023-04-18	$90.13	$90.44	$88.00	$88.83	$88.83	462,966
2023-04-17	$89.03	$91.15	$87.97	$89.40	$89.40	1,098,452
2023-04-14	$90.77	$92.18	$88.76	$89.17	$89.17	986,638
2023-04-13	$89.69	$91.24	$89.56	$90.90	$90.90	963,721
2023-04-12	$88.23	$91.73	$87.90	$89.28	$89.28	3,291,344
2023-04-11	$103.65	$103.90	$101.42	$101.82	$101.82	433,753
2023-04-10	$101.78	$103.81	$101.78	$103.30	$103.30	310,985
2023-04-06	$102.00	$102.87	$101.39	$102.74	$102.74	702,929
2023-04-05	$104.86	$104.97	$101.71	$102.65	$102.65	824,290
2023-04-04	$107.74	$107.74	$104.75	$105.60	$105.60	414,015
2023-04-03	$109.16	$109.75	$106.84	$107.62	$107.62	465,152
2023-03-31	$108.60	$109.56	$108.04	$109.38	$109.38	496,384
2023-03-30	$109.46	$111.15	$108.86	$109.56	$109.56	582,134
2023-03-29	$105.81	$109.35	$105.76	$108.59	$108.59	600,339
2023-03-28	$106.20	$106.39	$101.98	$104.39	$104.39	583,043
2023-03-27	$105.91	$106.45	$104.35	$106.20	$106.20	441,666
2023-03-24	$104.88	$105.73	$103.44	$105.59	$105.59	585,467
2023-03-23	$104.75	$106.86	$104.37	$105.82	$105.82	444,419
2023-03-22	$104.23	$106.82	$103.57	$103.58	$103.58	474,329
2023-03-21	$105.38	$106.00	$102.94	$104.48	$104.48	456,786
2023-03-20	$103.20	$104.80	$102.92	$104.53	$104.53	323,796
2023-03-17	$103.67	$104.41	$101.91	$102.75	$102.75	1,231,169
2023-03-16	$99.94	$103.72	$99.25	$103.00	$103.00	371,763
2023-03-15	$101.11	$101.89	$99.12	$101.18	$101.18	418,440
2023-03-14	$101.53	$102.90	$100.92	$102.52	$102.52	407,835
2023-03-13	$99.47	$101.45	$99.04	$99.92	$99.92	366,278
2023-03-10	$102.29	$102.50	$99.38	$100.79	$100.79	416,580
2023-03-09	$104.02	$105.77	$101.73	$101.86	$101.86	511,205
2023-03-08	$103.73	$104.67	$103.40	$104.19	$104.19	282,169
2023-03-07	$103.19	$103.72	$102.54	$103.23	$103.23	304,774
2023-03-06	$104.37	$105.62	$102.39	$102.79	$102.79	424,094
2023-03-03	$104.16	$104.63	$102.94	$103.74	$103.74	603,967
2023-03-02	$102.35	$104.92	$101.64	$104.34	$104.34	366,505
2023-03-01	$103.37	$104.61	$102.48	$103.21	$103.21	453,470
2023-02-28	$101.67	$104.04	$101.36	$102.75	$102.75	604,183
2023-02-27	$103.16	$103.60	$102.04	$102.19	$102.19	320,242
2023-02-24	$101.49	$102.85	$101.48	$102.08	$102.08	373,748
2023-02-23	$104.00	$104.24	$101.72	$102.77	$102.77	283,912
2023-02-22	$101.85	$103.42	$101.60	$101.79	$101.79	391,561
2023-02-21	$102.13	$103.81	$101.56	$101.66	$101.66	422,901
2023-02-17	$104.62	$104.62	$102.16	$103.53	$103.53	529,105
2023-02-16	$104.81	$106.93	$104.69	$104.77	$104.77	419,873
2023-02-15	$105.05	$106.98	$104.33	$106.01	$106.01	520,456
2023-02-14	$106.26	$108.42	$105.61	$105.85	$105.85	776,122
2023-02-13	$104.73	$107.11	$103.99	$106.14	$106.14	565,012
2023-02-10	$104.23	$104.97	$102.34	$104.50	$104.50	648,621
2023-02-09	$106.15	$107.04	$104.31	$104.98	$104.98	467,955
2023-02-08	$105.83	$107.63	$104.73	$105.11	$105.11	566,288
2023-02-07	$102.31	$107.31	$101.62	$106.65	$106.65	1,158,221
2023-02-06	$100.64	$104.35	$99.97	$102.37	$102.37	863,069
2023-02-03	$95.08	$104.97	$93.57	$102.38	$102.38	2,563,694
2023-02-02	$92.67	$95.51	$91.24	$94.89	$94.89	1,283,690
2023-02-01	$90.61	$94.06	$90.42	$93.24	$93.24	604,844
2023-01-31	$88.25	$90.40	$88.25	$90.39	$90.39	472,581
2023-01-30	$88.42	$89.37	$87.96	$88.84	$88.84	438,918
2023-01-27	$88.90	$90.21	$88.83	$89.70	$89.70	329,916
2023-01-26	$89.22	$90.21	$88.54	$90.08	$90.08	353,981
2023-01-25	$88.09	$89.25	$87.21	$88.84	$88.84	363,719
2023-01-24	$88.78	$90.27	$88.48	$89.07	$89.07	445,792
2023-01-23	$87.11	$90.67	$86.88	$89.29	$89.29	479,299
2023-01-20	$86.10	$86.30	$84.78	$86.29	$86.29	283,569
2023-01-19	$85.28	$85.71	$83.32	$85.11	$85.11	468,756
2023-01-18	$86.44	$87.81	$85.67	$85.89	$85.89	438,953
2023-01-17	$84.50	$85.74	$84.19	$85.66	$85.66	439,999
2023-01-13	$83.69	$85.33	$82.87	$84.89	$84.89	399,758
2023-01-12	$83.77	$85.89	$82.89	$84.27	$84.27	626,457
2023-01-11	$81.56	$83.99	$80.99	$83.80	$83.80	973,437
2023-01-10	$81.01	$81.97	$81.01	$81.29	$81.29	373,011
2023-01-09	$79.48	$81.47	$78.49	$80.96	$80.96	411,597
2023-01-06	$76.11	$78.84	$75.42	$78.47	$78.47	385,093
2023-01-05	$74.91	$75.59	$73.98	$75.43	$75.43	384,261
2023-01-04	$73.82	$75.45	$73.18	$75.15	$75.15	479,498
2023-01-03	$75.45	$75.45	$72.40	$72.40	$72.40	579,773
2022-12-30	$73.18	$74.53	$72.45	$74.48	$74.48	316,823
2022-12-29	$73.42	$75.10	$73.42	$74.04	$74.04	354,972
2022-12-28	$74.15	$74.95	$72.23	$72.52	$72.52	303,901
2022-12-27	$74.70	$74.78	$73.80	$74.30	$74.30	247,300
2022-12-23	$75.06	$75.70	$74.20	$74.97	$74.97	229,166
2022-12-22	$76.26	$76.26	$74.34	$75.62	$75.62	282,607
2022-12-21	$76.62	$77.77	$76.33	$77.43	$77.43	427,064
2022-12-20	$75.56	$76.78	$75.10	$76.00	$76.00	389,768
2022-12-19	$76.86	$77.55	$75.36	$76.15	$76.15	656,243
2022-12-16	$76.94	$77.46	$74.48	$76.81	$76.81	1,121,414
2022-12-15	$77.54	$78.52	$76.83	$77.38	$77.38	506,585
2022-12-14	$79.10	$80.69	$78.26	$78.55	$78.55	416,428
2022-12-13	$80.50	$81.23	$78.86	$79.40	$79.40	423,151
2022-12-12	$76.62	$77.79	$75.96	$77.79	$77.79	350,071
2022-12-09	$77.17	$77.95	$76.81	$76.85	$76.85	460,605
2022-12-08	$74.60	$78.15	$74.60	$77.70	$77.70	851,798
2022-12-07	$72.41	$74.15	$71.83	$74.04	$74.04	434,893
2022-12-06	$73.76	$75.17	$72.44	$73.22	$73.22	597,695
2022-12-05	$73.82	$74.05	$73.05	$73.54	$73.54	313,350
2022-12-02	$73.84	$74.45	$73.24	$74.09	$74.09	228,896
2022-12-01	$74.95	$75.52	$73.64	$75.14	$75.14	420,065
2022-11-30	$70.96	$74.84	$69.80	$74.71	$74.71	730,111
2022-11-29	$73.07	$73.49	$70.72	$70.96	$70.96	501,916
2022-11-28	$73.93	$74.87	$72.51	$72.85	$72.85	482,851
2022-11-25	$76.36	$76.77	$74.96	$75.11	$75.11	180,954
2022-11-23	$75.81	$77.08	$75.33	$76.93	$76.93	251,539
2022-11-22	$74.58	$75.96	$73.97	$75.91	$75.91	348,904
2022-11-21	$75.85	$76.54	$73.80	$73.80	$73.80	352,907
2022-11-18	$75.51	$77.18	$75.29	$76.70	$76.70	604,081
2022-11-17	$72.77	$74.75	$72.52	$74.35	$74.35	521,452
2022-11-16	$76.19	$76.65	$74.23	$74.47	$74.47	457,936
2022-11-15	$76.57	$78.09	$76.29	$77.22	$77.22	501,726
2022-11-14	$74.89	$75.68	$74.54	$74.85	$74.85	388,866
2022-11-11	$73.25	$75.56	$72.99	$74.92	$74.92	490,865
2022-11-10	$71.33	$73.37	$70.97	$73.25	$73.25	491,974
2022-11-09	$68.74	$69.09	$67.82	$68.50	$68.50	432,192
2022-11-08	$68.09	$69.86	$67.67	$69.44	$69.44	707,668
2022-11-07	$68.04	$68.28	$66.03	$67.43	$67.43	584,060
2022-11-04	$69.54	$69.75	$66.80	$68.17	$68.17	762,954
2022-11-03	$69.89	$69.94	$66.74	$67.15	$67.15	984,660
2022-11-02	$72.41	$74.00	$70.63	$70.90	$70.90	1,821,883
2022-11-01	$68.58	$68.62	$66.63	$67.85	$67.85	916,363
2022-10-31	$68.20	$68.20	$66.28	$67.12	$67.12	735,105
2022-10-28	$65.86	$69.74	$65.31	$68.78	$68.78	932,502
2022-10-27	$67.29	$67.75	$65.10	$65.15	$65.15	882,125
2022-10-26	$67.19	$68.96	$66.51	$66.93	$66.93	760,610
2022-10-25	$67.32	$69.31	$67.20	$68.34	$68.34	394,468
2022-10-24	$67.73	$68.00	$66.04	$67.67	$67.67	357,533
2022-10-21	$65.68	$68.20	$65.05	$67.80	$67.80	381,285
2022-10-20	$66.27	$67.29	$65.09	$65.47	$65.47	291,315
2022-10-19	$65.25	$66.46	$65.06	$65.66	$65.66	288,413
2022-10-18	$67.76	$68.27	$64.17	$65.72	$65.72	811,090
2022-10-17	$65.98	$66.74	$65.24	$66.01	$66.01	230,014
2022-10-14	$66.89	$67.21	$64.53	$64.58	$64.58	376,575
2022-10-13	$62.07	$68.05	$61.94	$66.83	$66.83	583,210
2022-10-12	$65.25	$65.65	$63.87	$63.88	$63.88	272,789
2022-10-11	$65.54	$66.40	$64.81	$65.55	$65.55	417,957
2022-10-10	$68.03	$68.03	$64.94	$66.45	$66.45	415,537
2022-10-07	$70.49	$71.09	$67.87	$68.09	$68.09	461,875
2022-10-06	$72.83	$73.52	$71.61	$71.69	$71.69	365,681
2022-10-05	$70.97	$73.63	$70.43	$73.07	$73.07	603,201
2022-10-04	$71.62	$72.60	$71.26	$71.62	$71.62	624,431
2022-10-03	$69.91	$70.79	$69.18	$69.75	$69.75	888,862
2022-09-30	$69.45	$70.71	$68.66	$68.80	$68.80	703,160
2022-09-29	$71.02	$71.89	$68.50	$69.55	$69.55	716,048
2022-09-28	$72.72	$73.27	$71.42	$72.62	$72.62	839,825
2022-09-27	$74.21	$74.52	$72.95	$73.89	$73.89	363,865
2022-09-26	$75.08	$75.84	$73.27	$73.35	$73.35	507,085
2022-09-23	$75.90	$76.52	$74.85	$75.52	$75.52	544,085
2022-09-22	$77.72	$77.93	$75.87	$76.92	$76.92	367,555
2022-09-21	$77.62	$80.30	$77.27	$77.86	$77.86	476,534
2022-09-20	$75.35	$77.47	$75.35	$77.17	$77.17	433,716
2022-09-19	$74.19	$76.22	$74.19	$76.02	$76.02	310,995
2022-09-16	$74.47	$75.42	$73.57	$75.01	$75.01	1,059,781
2022-09-15	$73.96	$74.96	$73.21	$74.93	$74.93	635,960
2022-09-14	$74.31	$75.66	$73.32	$73.99	$73.99	288,468
2022-09-13	$75.22	$75.51	$73.46	$73.56	$73.56	471,948
2022-09-12	$76.23	$77.36	$75.79	$77.33	$77.33	526,926
2022-09-09	$74.50	$75.70	$74.12	$75.43	$75.43	311,118
2022-09-08	$72.36	$73.78	$71.96	$73.57	$73.57	319,771
2022-09-07	$72.95	$73.46	$71.70	$73.18	$73.18	380,495
2022-09-06	$73.08	$73.08	$71.83	$72.27	$72.27	499,204
2022-09-02	$75.10	$75.28	$72.84	$73.24	$73.24	435,119
2022-09-01	$75.54	$75.67	$71.79	$74.03	$74.03	689,667
2022-08-31	$78.42	$78.43	$76.25	$76.69	$76.69	689,111
2022-08-30	$81.19	$81.21	$77.90	$78.28	$78.28	890,897
2022-08-29	$81.89	$82.48	$80.57	$80.79	$80.79	434,577
2022-08-26	$85.79	$86.15	$82.67	$82.72	$82.72	412,102
2022-08-25	$84.12	$85.83	$84.12	$85.83	$85.83	185,854
2022-08-24	$84.16	$84.44	$83.71	$84.18	$84.18	306,442
2022-08-23	$84.07	$85.73	$84.07	$84.50	$84.50	229,639
2022-08-22	$85.00	$85.76	$84.08	$84.14	$84.14	326,178
2022-08-19	$86.70	$87.02	$86.05	$86.38	$86.38	231,593
2022-08-18	$87.15	$89.17	$87.15	$87.70	$87.70	338,754
2022-08-17	$86.99	$87.65	$85.63	$87.40	$87.40	325,967
2022-08-16	$87.34	$89.13	$87.00	$88.01	$88.01	434,568
2022-08-15	$87.39	$88.35	$87.11	$87.72	$87.72	249,180
2022-08-12	$86.32	$88.06	$85.86	$87.59	$87.59	281,323
2022-08-11	$85.59	$86.28	$84.94	$85.56	$85.56	455,133
2022-08-10	$84.92	$85.65	$83.92	$85.20	$85.20	364,072
2022-08-09	$83.55	$84.36	$82.63	$83.22	$83.22	594,195
2022-08-08	$85.44	$86.28	$83.87	$84.79	$84.79	433,595
2022-08-05	$87.00	$87.34	$85.41	$85.78	$85.78	446,992
2022-08-04	$88.24	$88.83	$87.20	$87.72	$87.72	502,997
2022-08-03	$87.63	$89.20	$86.07	$88.46	$88.46	927,099
2022-08-02	$82.58	$86.21	$82.21	$84.04	$84.04	522,984
2022-08-01	$84.92	$84.99	$81.81	$83.75	$83.75	585,935
2022-07-29	$82.66	$85.85	$82.18	$85.46	$85.46	473,233
2022-07-28	$82.21	$82.96	$81.29	$82.87	$82.87	467,350
2022-07-27	$79.63	$82.69	$79.61	$81.82	$81.82	311,644
2022-07-26	$79.70	$80.22	$79.01	$79.04	$79.04	278,747
2022-07-25	$79.00	$79.85	$78.66	$79.72	$79.72	294,961
2022-07-22	$80.65	$80.67	$78.62	$79.67	$79.67	279,149
2022-07-21	$79.85	$80.63	$79.11	$80.57	$80.57	242,831
2022-07-20	$76.66	$79.38	$76.29	$79.05	$79.05	377,706
2022-07-19	$74.86	$77.40	$74.50	$77.07	$77.07	191,846
2022-07-18	$76.00	$76.21	$73.59	$73.91	$73.91	249,748
2022-07-15	$74.82	$75.39	$73.89	$75.36	$75.36	479,239
2022-07-14	$73.05	$74.71	$72.23	$73.95	$73.95	280,059
2022-07-13	$71.21	$73.46	$71.01	$72.83	$72.83	360,312
2022-07-12	$71.50	$72.76	$71.18	$71.99	$71.99	364,277
2022-07-11	$71.14	$71.88	$70.47	$70.95	$70.95	241,980
2022-07-08	$71.25	$72.33	$70.88	$72.04	$72.04	432,998
2022-07-07	$71.01	$72.19	$71.01	$71.93	$71.93	335,344
2022-07-06	$70.00	$70.16	$68.23	$69.76	$69.76	499,601
2022-07-05	$68.50	$69.66	$67.03	$69.63	$69.63	542,416
2022-07-01	$71.36	$71.86	$69.07	$69.66	$69.66	386,174
2022-06-30	$71.68	$73.55	$71.31	$72.54	$72.54	392,418
2022-06-29	$72.07	$72.81	$71.47	$72.55	$72.55	279,634
2022-06-28	$74.26	$74.79	$72.83	$73.00	$73.00	350,814
2022-06-27	$73.01	$74.73	$72.65	$73.83	$73.83	354,831
2022-06-24	$71.61	$72.74	$71.12	$72.64	$72.64	553,101
2022-06-23	$71.59	$71.59	$70.25	$70.56	$70.56	290,782
2022-06-22	$71.30	$71.89	$70.11	$71.36	$71.36	416,012
2022-06-21	$72.20	$72.97	$71.72	$71.84	$71.84	523,618
2022-06-17	$71.79	$72.27	$70.18	$70.88	$70.88	963,275
2022-06-16	$72.44	$72.44	$70.11	$70.96	$70.96	694,144
2022-06-15	$74.31	$75.31	$72.82	$74.30	$74.30	373,483
2022-06-14	$73.81	$74.34	$72.32	$73.25	$73.25	509,744
2022-06-13	$75.58	$76.48	$72.12	$72.94	$72.94	664,712
2022-06-10	$78.44	$79.91	$77.54	$77.59	$77.59	344,337
2022-06-09	$80.83	$82.16	$79.52	$79.56	$79.56	261,084
2022-06-08	$82.75	$82.95	$81.14	$81.58	$81.58	311,912
2022-06-07	$81.47	$83.03	$80.16	$82.75	$82.75	252,490
2022-06-06	$83.60	$83.95	$81.57	$81.91	$81.91	272,826
2022-06-03	$83.08	$83.58	$81.91	$82.15	$82.15	326,207
2022-06-02	$81.04	$84.68	$81.04	$84.24	$84.24	451,403
2022-06-01	$81.90	$82.19	$79.73	$81.21	$81.21	256,047
2022-05-31	$81.53	$81.92	$79.99	$81.54	$81.54	420,282
2022-05-27	$80.48	$81.56	$80.20	$81.38	$81.38	274,500
2022-05-26	$78.04	$80.04	$78.04	$79.51	$79.51	316,978
2022-05-25	$77.94	$79.40	$77.82	$78.61	$78.61	240,549
2022-05-24	$78.43	$78.79	$77.36	$78.52	$78.52	459,335
2022-05-23	$79.10	$79.65	$78.24	$78.87	$78.87	241,681
2022-05-20	$80.17	$80.28	$77.21	$79.46	$79.46	492,850
2022-05-19	$79.39	$81.21	$79.08	$79.38	$79.38	324,292
2022-05-18	$80.70	$82.03	$79.67	$79.86	$79.86	397,512
2022-05-17	$80.03	$81.65	$80.03	$81.28	$81.28	374,354
2022-05-16	$77.76	$79.83	$77.16	$78.33	$78.33	444,611
2022-05-13	$76.54	$78.97	$76.04	$77.96	$77.96	520,952
2022-05-12	$75.07	$76.32	$74.11	$75.36	$75.36	612,821
2022-05-11	$77.34	$79.19	$75.36	$75.48	$75.48	745,103
2022-05-10	$77.35	$79.28	$76.10	$77.80	$77.80	507,424
2022-05-09	$78.20	$79.06	$75.07	$75.98	$75.98	518,476
2022-05-06	$79.99	$80.81	$78.07	$79.07	$79.07	577,768
2022-05-05	$80.96	$82.87	$79.07	$80.26	$80.26	627,335
2022-05-04	$82.15	$84.98	$78.39	$82.81	$82.81	1,878,688
2022-05-03	$78.00	$79.75	$77.08	$79.21	$79.21	549,353
2022-05-02	$75.90	$78.48	$75.41	$78.41	$78.41	700,871
2022-04-29	$76.02	$78.25	$75.38	$75.80	$75.80	450,342
2022-04-28	$75.06	$77.70	$74.74	$77.01	$77.01	339,703
2022-04-27	$74.22	$75.40	$73.45	$73.59	$73.59	401,423
2022-04-26	$76.51	$76.67	$74.28	$74.38	$74.38	310,612
2022-04-25	$76.40	$77.42	$75.59	$76.99	$76.99	361,764
2022-04-22	$77.88	$78.36	$76.77	$76.88	$76.88	353,529
2022-04-21	$79.37	$80.07	$78.07	$78.22	$78.22	357,080
2022-04-20	$79.40	$80.00	$78.13	$78.52	$78.52	361,274
2022-04-19	$77.06	$78.50	$76.56	$78.22	$78.22	228,400
2022-04-18	$75.10	$77.47	$75.10	$77.03	$77.03	314,664
2022-04-14	$75.95	$77.14	$75.30	$75.43	$75.43	263,664
2022-04-13	$76.10	$77.16	$75.97	$76.76	$76.76	288,967
2022-04-12	$77.20	$77.27	$75.68	$75.82	$75.82	399,045
2022-04-11	$76.19	$77.19	$75.40	$75.62	$75.62	277,212
2022-04-08	$78.01	$78.10	$76.14	$76.89	$76.89	442,194
2022-04-07	$78.72	$79.59	$76.98	$78.86	$78.86	388,580
2022-04-06	$78.66	$80.51	$78.32	$79.16	$79.16	410,390
2022-04-05	$83.54	$83.57	$80.00	$80.15	$80.15	565,928
2022-04-04	$84.49	$84.88	$82.98	$84.23	$84.23	394,698
2022-04-01	$84.79	$85.77	$82.12	$83.97	$83.97	523,231
2022-03-31	$85.62	$86.12	$84.60	$84.79	$84.79	341,367
2022-03-30	$87.33	$87.94	$85.51	$86.02	$86.02	232,230
2022-03-29	$87.64	$88.92	$86.23	$88.07	$88.07	227,242
2022-03-28	$85.00	$86.79	$84.06	$86.36	$86.36	369,969
2022-03-25	$85.99	$87.70	$84.87	$87.69	$87.69	302,222
2022-03-24	$82.99	$85.75	$81.95	$85.70	$85.70	278,817
2022-03-23	$83.78	$84.26	$82.15	$82.23	$82.23	274,272
2022-03-22	$84.58	$85.35	$83.92	$84.18	$84.18	253,917
2022-03-21	$83.77	$84.99	$82.97	$84.64	$84.64	235,217
2022-03-18	$81.72	$84.09	$81.43	$83.77	$83.77	657,092
2022-03-17	$82.96	$83.97	$81.84	$82.15	$82.15	596,012
2022-03-16	$80.99	$83.85	$80.22	$83.81	$83.81	338,407
2022-03-15	$79.70	$80.63	$78.84	$79.91	$79.91	517,847
2022-03-14	$81.08	$81.40	$78.91	$79.31	$79.31	522,239
2022-03-11	$85.23	$85.91	$81.78	$81.95	$81.95	237,692
2022-03-10	$83.45	$84.44	$82.38	$84.16	$84.16	258,270
2022-03-09	$83.97	$85.79	$83.36	$85.09	$85.09	320,102
2022-03-08	$81.37	$84.84	$80.91	$82.30	$82.30	437,413
2022-03-07	$84.86	$85.58	$80.99	$81.19	$81.19	448,943
2022-03-04	$85.95	$86.61	$84.25	$84.97	$84.97	374,769
2022-03-03	$88.71	$88.77	$86.13	$87.15	$87.15	413,951
2022-03-02	$85.07	$88.03	$85.07	$88.00	$88.00	438,085
2022-03-01	$86.64	$87.00	$84.17	$85.05	$85.05	388,692
2022-02-28	$87.02	$87.42	$85.32	$86.87	$86.87	425,198
2022-02-25	$86.40	$87.88	$85.14	$87.71	$87.71	368,693
2022-02-24	$81.06	$86.41	$80.90	$86.21	$86.21	618,896
2022-02-23	$85.26	$85.96	$83.36	$83.56	$83.56	510,037
2022-02-22	$84.36	$85.77	$83.73	$84.70	$84.70	392,459
2022-02-18	$84.42	$86.71	$84.01	$85.32	$85.32	489,175
2022-02-17	$85.11	$85.85	$84.17	$84.40	$84.40	462,723
2022-02-16	$83.45	$86.92	$83.16	$86.32	$86.32	634,189
2022-02-15	$82.91	$84.79	$82.14	$84.46	$84.46	662,652
2022-02-14	$81.65	$84.10	$81.20	$82.09	$82.09	712,990
2022-02-11	$84.10	$85.32	$81.31	$81.65	$81.65	546,217
2022-02-10	$83.76	$86.54	$83.61	$84.24	$84.24	529,192
2022-02-09	$84.17	$85.41	$83.17	$85.26	$85.26	545,442
2022-02-08	$81.28	$83.42	$81.01	$83.40	$83.40	670,896
2022-02-07	$82.49	$83.28	$80.88	$81.59	$81.59	519,076
2022-02-04	$82.10	$83.48	$81.25	$82.67	$82.67	601,806
2022-02-03	$83.50	$84.73	$82.11	$82.40	$82.40	772,988
2022-02-02	$83.50	$87.34	$83.10	$85.32	$85.32	1,170,318
2022-02-01	$87.34	$87.69	$82.11	$82.94	$82.94	3,342,218
2022-01-31	$87.17	$89.90	$86.38	$89.44	$89.44	1,581,912
2022-01-28	$83.34	$85.25	$80.98	$85.25	$85.25	587,212
2022-01-27	$87.96	$87.96	$82.26	$82.83	$82.83	439,756
2022-01-26	$85.69	$89.43	$84.78	$87.00	$87.00	556,637
2022-01-25	$84.97	$85.40	$83.05	$83.94	$83.94	286,384
2022-01-24	$85.01	$87.23	$82.72	$87.14	$87.14	409,788
2022-01-21	$86.96	$89.13	$86.19	$86.20	$86.20	299,728
2022-01-20	$88.93	$89.81	$87.14	$87.17	$87.17	253,823
2022-01-19	$91.20	$93.08	$88.16	$88.32	$88.32	440,961
2022-01-18	$93.31	$93.34	$90.58	$90.71	$90.71	451,055
2022-01-14	$91.77	$94.37	$91.56	$94.30	$94.30	317,971
2022-01-13	$95.25	$95.44	$92.47	$92.61	$92.61	387,769
2022-01-12	$94.20	$95.84	$92.42	$93.48	$93.48	404,490
2022-01-11	$89.78	$93.45	$89.00	$92.81	$92.81	462,441
2022-01-10	$87.46	$89.00	$86.98	$88.98	$88.98	396,647
2022-01-07	$89.45	$90.39	$87.49	$88.17	$88.17	391,725
2022-01-06	$90.00	$91.35	$89.45	$89.79	$89.79	329,630
2022-01-05	$92.21	$93.59	$90.30	$90.40	$90.40	560,537
2022-01-04	$94.71	$94.75	$91.47	$92.41	$92.41	329,668
2022-01-03	$92.25	$94.84	$91.87	$93.99	$93.99	399,047
2021-12-31	$92.19	$92.85	$91.84	$92.02	$92.02	228,591
2021-12-30	$92.57	$93.09	$91.86	$91.94	$91.94	148,400
2021-12-29	$92.39	$93.33	$91.51	$92.43	$92.43	167,552
2021-12-28	$93.50	$94.00	$91.57	$92.34	$92.34	212,613
2021-12-27	$91.64	$93.26	$91.35	$93.18	$93.18	228,809
2021-12-23	$91.28	$92.36	$90.89	$91.46	$91.46	210,952
2021-12-22	$89.12	$90.91	$88.05	$90.89	$90.89	275,018
2021-12-21	$90.12	$90.64	$88.44	$89.68	$89.68	265,020
2021-12-20	$87.49	$88.90	$86.73	$88.74	$88.74	465,431
2021-12-17	$87.99	$89.80	$87.25	$88.70	$88.70	933,062
2021-12-16	$92.04	$93.18	$87.49	$88.80	$88.80	549,987
2021-12-15	$91.52	$92.36	$88.53	$92.10	$92.10	651,171
2021-12-14	$91.12	$91.23	$88.98	$90.92	$90.92	788,455
2021-12-13	$91.34	$95.00	$90.84	$91.82	$91.82	1,496,714
2021-12-10	$89.46	$90.82	$89.01	$90.47	$90.47	628,898
2021-12-09	$87.83	$92.03	$87.83	$88.57	$88.57	1,313,250
2021-12-08	$85.46	$88.88	$84.92	$88.37	$88.37	718,856
2021-12-07	$82.72	$86.36	$82.38	$86.30	$86.30	741,926
2021-12-06	$78.84	$82.49	$78.48	$81.48	$81.48	629,621
2021-12-03	$78.15	$79.36	$77.19	$78.74	$78.74	448,793
2021-12-02	$79.28	$79.81	$75.90	$77.21	$77.21	783,109
2021-12-01	$81.15	$84.24	$80.59	$80.83	$80.83	514,167
2021-11-30	$80.49	$81.27	$78.57	$80.18	$80.18	493,088
2021-11-29	$79.35	$80.71	$78.74	$80.61	$80.61	248,621
2021-11-26	$79.89	$80.72	$78.20	$78.46	$78.46	243,269
2021-11-24	$79.99	$81.25	$79.10	$81.05	$81.05	249,450
2021-11-23	$80.96	$81.96	$79.51	$80.45	$80.45	379,339
2021-11-22	$82.00	$83.51	$81.11	$81.15	$81.15	571,032
2021-11-19	$80.86	$81.79	$80.39	$81.67	$81.67	367,615
2021-11-18	$81.00	$81.60	$79.88	$80.84	$80.84	404,293
2021-11-17	$80.16	$80.76	$79.54	$80.24	$80.24	390,775
2021-11-16	$78.87	$80.83	$78.52	$80.17	$80.17	538,731
2021-11-15	$79.62	$80.43	$78.75	$79.02	$79.02	367,817
2021-11-12	$80.17	$80.17	$78.74	$78.80	$78.80	426,428
2021-11-11	$78.52	$80.37	$78.52	$79.97	$79.97	338,632
2021-11-10	$78.26	$79.60	$77.84	$78.13	$78.13	436,025
2021-11-09	$80.34	$80.34	$78.63	$78.85	$78.85	452,594
2021-11-08	$78.55	$80.11	$77.88	$79.61	$79.61	641,722
2021-11-05	$79.57	$80.45	$78.61	$78.85	$78.85	627,811
2021-11-04	$81.31	$81.77	$78.64	$79.05	$79.05	393,749
2021-11-03	$82.26	$83.24	$81.10	$81.22	$81.22	668,239
2021-11-02	$82.46	$84.82	$80.69	$81.91	$81.91	883,852
2021-11-01	$81.21	$83.72	$80.50	$82.75	$82.75	790,517
2021-10-29	$81.26	$82.78	$80.39	$80.81	$80.81	525,673
2021-10-28	$81.25	$82.35	$81.06	$82.07	$82.07	299,633
2021-10-27	$79.41	$81.10	$79.04	$80.32	$80.32	307,478
2021-10-26	$79.96	$80.01	$78.73	$79.76	$79.76	383,898
2021-10-25	$80.58	$80.76	$79.12	$79.37	$79.37	296,137
2021-10-22	$81.52	$82.12	$80.16	$80.27	$80.27	325,744
2021-10-21	$80.49	$81.71	$80.42	$81.68	$81.68	239,023
2021-10-20	$81.27	$81.82	$80.50	$80.85	$80.85	253,748
2021-10-19	$80.81	$81.70	$80.29	$81.13	$81.13	295,749
2021-10-18	$79.65	$80.77	$79.13	$80.69	$80.69	176,273
2021-10-15	$81.36	$81.85	$80.03	$80.09	$80.09	208,925
2021-10-14	$80.16	$80.91	$79.89	$80.72	$80.72	268,158
2021-10-13	$79.28	$80.25	$78.89	$79.04	$79.04	528,778
2021-10-12	$80.02	$80.38	$78.78	$79.28	$79.28	307,704
2021-10-11	$80.04	$81.00	$79.61	$79.81	$79.81	146,473
2021-10-08	$81.62	$82.15	$79.65	$80.56	$80.56	182,383
2021-10-07	$79.90	$82.34	$79.90	$81.36	$81.36	334,284
2021-10-06	$78.41	$79.68	$78.33	$79.36	$79.36	326,346
2021-10-05	$79.43	$79.76	$78.58	$79.21	$79.21	372,545
2021-10-04	$81.87	$81.88	$78.21	$78.64	$78.64	536,821
2021-10-01	$82.80	$83.07	$81.00	$82.40	$82.40	314,781
2021-09-30	$82.42	$83.74	$82.20	$82.35	$82.35	329,884
2021-09-29	$83.00	$84.37	$81.63	$82.14	$82.14	275,470
2021-09-28	$84.61	$85.13	$82.89	$82.97	$82.97	273,502
2021-09-27	$85.32	$86.22	$84.74	$85.74	$85.74	258,373
2021-09-24	$85.37	$86.17	$85.07	$85.61	$85.61	247,261
2021-09-23	$85.63	$86.39	$85.33	$85.87	$85.87	253,004
2021-09-22	$84.92	$85.67	$84.51	$85.10	$85.10	315,038
2021-09-21	$83.71	$84.87	$83.02	$84.41	$84.41	302,832
2021-09-20	$83.72	$84.99	$82.07	$83.95	$83.95	446,861
2021-09-17	$85.38	$86.33	$83.56	$84.73	$84.73	1,370,278
2021-09-16	$87.87	$88.73	$86.71	$88.18	$88.18	349,792
2021-09-15	$87.22	$88.33	$86.68	$87.95	$87.95	330,546
2021-09-14	$87.82	$88.00	$86.86	$87.04	$87.04	284,235
2021-09-13	$87.00	$87.48	$86.22	$87.31	$87.31	297,036
2021-09-10	$87.21	$88.32	$86.54	$86.59	$86.59	319,837
2021-09-09	$85.86	$87.20	$85.21	$86.71	$86.71	346,787
2021-09-08	$84.22	$85.71	$82.88	$85.67	$85.67	418,462
2021-09-07	$86.75	$86.75	$84.03	$84.60	$84.60	412,041
2021-09-03	$84.11	$85.00	$83.51	$83.62	$83.62	236,302
2021-09-02	$83.91	$84.91	$83.77	$84.17	$84.17	323,520
2021-09-01	$83.84	$84.54	$83.01	$83.73	$83.73	332,624
2021-08-31	$85.57	$85.57	$83.47	$83.67	$83.67	384,306
2021-08-30	$85.19	$85.89	$84.82	$85.54	$85.54	238,926
2021-08-27	$82.90	$85.33	$82.90	$84.80	$84.80	433,611
2021-08-26	$81.84	$82.86	$81.40	$82.77	$82.77	271,178
2021-08-25	$80.68	$82.30	$80.52	$81.72	$81.72	369,257
2021-08-24	$81.20	$81.67	$80.41	$80.74	$80.74	261,324
2021-08-23	$80.09	$81.16	$79.37	$80.98	$80.98	226,835
2021-08-20	$78.75	$80.58	$78.52	$79.77	$79.77	367,884
2021-08-19	$78.22	$78.22	$77.07	$77.64	$77.64	199,072
2021-08-18	$78.63	$78.91	$77.63	$78.53	$78.53	416,484
2021-08-17	$79.88	$79.89	$77.33	$78.75	$78.75	342,462
2021-08-16	$79.84	$80.76	$79.38	$80.39	$80.39	274,005
2021-08-13	$79.01	$79.95	$78.67	$79.85	$79.85	360,263
2021-08-12	$80.00	$80.99	$78.92	$79.20	$79.20	306,021
2021-08-11	$79.82	$80.51	$78.71	$80.38	$80.38	307,260
2021-08-10	$79.02	$79.78	$77.94	$79.72	$79.72	424,117
2021-08-09	$79.63	$79.81	$78.50	$78.95	$78.95	399,624
2021-08-06	$79.16	$80.07	$79.07	$79.24	$79.24	204,371
2021-08-05	$80.22	$80.57	$78.63	$79.48	$79.48	368,793
2021-08-04	$79.06	$81.33	$78.84	$80.09	$80.09	428,257
2021-08-03	$79.65	$80.15	$78.13	$78.73	$78.73	739,213
2021-08-02	$83.45	$84.32	$79.45	$79.71	$79.71	734,907
2021-07-30	$81.37	$82.70	$80.56	$82.59	$82.59	660,318
2021-07-29	$80.62	$82.79	$79.21	$82.05	$82.05	1,476,902
2021-07-28	$83.23	$84.42	$82.72	$84.32	$84.32	790,014
2021-07-27	$83.59	$83.97	$82.35	$83.34	$83.34	414,522
2021-07-26	$84.35	$84.92	$83.50	$84.13	$84.13	214,899
2021-07-23	$84.67	$84.88	$83.56	$84.42	$84.42	512,851
2021-07-22	$84.05	$84.83	$83.90	$84.50	$84.50	224,435
2021-07-21	$83.19	$84.85	$82.77	$84.63	$84.63	377,359
2021-07-20	$82.85	$83.75	$82.14	$82.99	$82.99	422,365
2021-07-19	$82.39	$83.52	$81.69	$82.51	$82.51	319,533
2021-07-16	$84.48	$84.98	$83.50	$83.60	$83.60	449,196
2021-07-15	$84.05	$84.66	$82.96	$84.16	$84.16	278,452
2021-07-14	$85.16	$86.00	$83.60	$84.15	$84.15	652,512
2021-07-13	$84.90	$84.90	$83.60	$83.93	$83.93	384,567
2021-07-12	$86.08	$86.27	$84.62	$84.98	$84.98	278,845
2021-07-09	$84.42	$85.99	$83.57	$85.79	$85.79	319,498
2021-07-08	$82.20	$84.32	$81.66	$83.60	$83.60	420,332
2021-07-07	$85.26	$85.44	$83.10	$83.77	$83.77	389,675
2021-07-06	$85.87	$85.87	$83.71	$84.84	$84.84	393,612
2021-07-02	$84.69	$85.88	$84.30	$85.67	$85.67	259,922
2021-07-01	$84.92	$85.05	$83.66	$84.15	$84.15	301,460
2021-06-30	$86.64	$86.99	$84.49	$85.12	$85.12	532,183
2021-06-29	$82.79	$86.28	$82.26	$85.83	$85.83	645,642
2021-06-28	$82.61	$82.93	$81.64	$82.15	$82.15	286,730
2021-06-25	$80.65	$82.22	$80.65	$82.03	$82.03	560,254
2021-06-24	$79.63	$80.55	$79.63	$80.41	$80.41	215,443
2021-06-23	$78.70	$79.95	$78.70	$79.14	$79.14	273,149
2021-06-22	$78.55	$78.83	$77.46	$78.67	$78.67	372,004
2021-06-21	$79.00	$79.85	$78.22	$78.56	$78.56	371,419
2021-06-18	$80.69	$80.89	$78.71	$79.46	$79.46	972,952
2021-06-17	$80.31	$81.63	$80.14	$80.50	$80.50	697,716
2021-06-16	$79.33	$81.09	$79.28	$80.77	$80.77	535,475
2021-06-15	$79.48	$80.41	$79.26	$79.33	$79.33	355,139
2021-06-14	$79.71	$80.01	$79.15	$79.77	$79.77	344,560
2021-06-11	$79.31	$79.84	$79.13	$79.51	$79.51	261,142
2021-06-10	$78.25	$79.46	$77.69	$79.25	$79.25	307,358
2021-06-09	$77.80	$78.29	$77.03	$77.96	$77.96	297,820
2021-06-08	$78.44	$78.48	$76.58	$77.07	$77.07	235,283
2021-06-07	$77.00	$77.95	$76.78	$77.74	$77.74	423,280
2021-06-04	$77.36	$78.77	$76.75	$77.64	$77.64	373,195
2021-06-03	$77.11	$78.16	$75.89	$76.68	$76.68	440,012
2021-06-02	$76.79	$77.64	$75.73	$77.58	$77.58	409,315
2021-06-01	$78.30	$79.76	$76.53	$76.57	$76.57	541,709
2021-05-28	$78.08	$78.29	$77.16	$78.07	$78.07	566,316
2021-05-27	$77.45	$78.59	$77.38	$77.59	$77.59	461,809
2021-05-26	$77.18	$77.96	$76.79	$77.46	$77.46	418,833
2021-05-25	$77.12	$77.70	$76.69	$77.16	$77.16	374,576
2021-05-24	$75.73	$77.13	$75.54	$76.41	$76.41	395,377
2021-05-21	$75.79	$76.60	$74.90	$75.07	$75.07	338,217
2021-05-20	$74.84	$76.00	$74.82	$75.56	$75.56	299,083
2021-05-19	$72.54	$74.59	$72.47	$74.37	$74.37	420,828
2021-05-18	$74.47	$75.33	$73.67	$73.71	$73.71	357,992
2021-05-17	$73.97	$74.39	$73.27	$74.26	$74.26	368,945
2021-05-14	$74.28	$74.83	$72.98	$74.55	$74.55	354,605
2021-05-13	$72.87	$74.23	$72.21	$73.36	$73.36	546,339
2021-05-12	$74.37	$75.00	$72.09	$72.28	$72.28	653,176
2021-05-11	$72.75	$75.76	$72.51	$75.51	$75.51	656,661
2021-05-10	$76.50	$76.50	$73.80	$74.87	$74.87	664,203
2021-05-07	$77.24	$77.24	$74.92	$76.60	$76.60	645,265
2021-05-06	$75.62	$76.68	$74.61	$76.35	$76.35	714,689
2021-05-05	$75.45	$78.34	$75.45	$76.17	$76.17	1,162,486
2021-05-04	$73.05	$75.20	$72.70	$75.12	$75.12	1,168,070
2021-05-03	$74.10	$74.39	$72.43	$73.00	$73.00	1,460,223
2021-04-30	$74.04	$74.72	$71.11	$74.41	$74.41	4,367,133
2021-04-29	$88.58	$88.80	$85.12	$86.24	$86.24	626,099
2021-04-28	$87.25	$87.56	$85.88	$86.09	$86.09	339,761
2021-04-27	$88.23	$88.38	$86.76	$87.67	$87.67	269,311
2021-04-26	$87.25	$88.30	$87.00	$87.42	$87.42	223,047
2021-04-23	$85.86	$87.42	$85.85	$86.98	$86.98	342,821
2021-04-22	$86.35	$86.73	$85.12	$85.14	$85.14	320,208
2021-04-21	$84.29	$86.36	$84.25	$86.23	$86.23	333,314
2021-04-20	$84.59	$84.62	$83.38	$84.21	$84.21	424,642
2021-04-19	$85.51	$86.05	$83.36	$84.56	$84.56	470,873
2021-04-16	$84.75	$86.00	$84.65	$85.65	$85.65	238,600
2021-04-15	$85.00	$85.10	$83.70	$84.85	$84.85	171,337
2021-04-14	$84.05	$85.62	$83.83	$84.06	$84.06	229,116
2021-04-13	$85.51	$85.56	$83.54	$84.03	$84.03	231,282
2021-04-12	$84.24	$85.03	$84.02	$84.83	$84.83	327,821
2021-04-09	$85.05	$85.79	$84.53	$84.95	$84.95	270,154
2021-04-08	$86.80	$87.13	$85.28	$86.12	$86.12	280,472
2021-04-07	$86.55	$87.50	$85.55	$85.95	$85.95	404,120
2021-04-06	$87.00	$87.90	$86.11	$86.72	$86.72	425,640
2021-04-05	$89.34	$89.34	$87.18	$87.64	$87.64	418,308
2021-04-01	$85.93	$88.11	$85.72	$87.61	$87.61	413,203
2021-03-31	$83.49	$86.04	$83.30	$84.79	$84.79	578,544
2021-03-30	$82.54	$83.85	$81.81	$82.75	$82.75	377,252
2021-03-29	$82.20	$83.79	$81.05	$83.32	$83.32	833,175
2021-03-26	$78.12	$83.10	$77.87	$83.01	$83.01	612,914
2021-03-25	$76.36	$78.16	$75.31	$77.95	$77.95	313,521
2021-03-24	$77.78	$79.37	$77.20	$77.24	$77.24	379,384
2021-03-23	$80.22	$80.22	$76.81	$77.25	$77.25	363,156
2021-03-22	$79.66	$80.86	$79.30	$80.22	$80.22	290,515
2021-03-19	$78.03	$79.73	$77.22	$79.02	$79.02	922,573
2021-03-18	$79.98	$80.85	$77.91	$77.99	$77.99	483,374
2021-03-17	$77.99	$81.62	$77.86	$81.16	$81.16	797,235
2021-03-16	$78.00	$80.33	$77.84	$79.93	$79.93	618,925
2021-03-15	$77.53	$77.92	$76.51	$77.54	$77.54	432,090
2021-03-12	$76.51	$77.55	$75.30	$77.21	$77.21	746,267
2021-03-11	$78.34	$78.96	$76.98	$77.50	$77.50	784,049
2021-03-10	$76.19	$77.13	$74.66	$75.77	$75.77	840,569
2021-03-09	$76.06	$77.90	$75.73	$76.27	$76.27	770,016
2021-03-08	$78.81	$78.81	$73.45	$73.85	$73.85	1,516,619
2021-03-05	$75.26	$77.92	$73.30	$77.61	$77.61	1,134,821
2021-03-04	$77.59	$78.30	$73.87	$74.09	$74.09	1,445,410
2021-03-03	$80.91	$81.92	$77.98	$78.00	$78.00	764,869
2021-03-02	$83.66	$83.66	$80.77	$80.91	$80.91	1,214,866
2021-03-01	$83.18	$83.60	$82.21	$83.33	$83.33	839,402
2021-02-26	$82.58	$83.31	$80.73	$81.78	$81.78	648,904
2021-02-25	$86.30	$86.30	$81.75	$82.13	$82.13	364,969
2021-02-24	$84.49	$86.96	$82.68	$86.84	$86.84	854,044
2021-02-23	$84.28	$86.27	$81.62	$84.95	$84.95	1,177,430
2021-02-22	$87.20	$87.63	$85.43	$85.74	$85.74	994,115
2021-02-19	$88.27	$88.85	$87.40	$88.18	$88.18	987,933
2021-02-18	$87.23	$87.61	$86.05	$86.95	$86.95	933,668
2021-02-17	$88.27	$89.27	$87.26	$88.36	$88.36	513,150
2021-02-16	$90.95	$91.24	$89.24	$89.47	$89.47	692,075
2021-02-12	$88.49	$90.08	$87.50	$89.39	$89.39	741,019
2021-02-11	$88.13	$89.67	$88.02	$88.97	$88.97	617,704
2021-02-10	$89.45	$90.17	$87.39	$87.51	$87.51	543,000
2021-02-09	$89.56	$89.80	$87.15	$88.36	$88.36	610,530
2021-02-08	$87.50	$89.57	$86.89	$89.42	$89.42	696,334
2021-02-05	$88.00	$88.20	$85.05	$85.36	$85.36	578,585
2021-02-04	$86.08	$87.28	$85.12	$87.11	$87.11	905,672
2021-02-03	$90.03	$90.12	$85.96	$86.38	$86.38	1,369,147
2021-02-02	$91.35	$94.32	$89.53	$89.91	$89.91	2,577,151
2021-02-01	$94.90	$99.35	$94.08	$97.86	$97.86	1,311,679
2021-01-29	$97.00	$97.18	$93.69	$93.69	$93.69	697,872
2021-01-28	$97.20	$97.48	$93.95	$93.96	$93.96	539,450
2021-01-27	$98.56	$99.65	$94.29	$95.63	$95.63	659,856
2021-01-26	$98.83	$100.30	$97.74	$100.13	$100.13	539,171
2021-01-25	$99.62	$100.97	$97.94	$99.05	$99.05	374,078
2021-01-22	$98.81	$99.40	$97.73	$98.56	$98.56	328,276
2021-01-21	$101.46	$101.46	$99.17	$99.46	$99.46	352,653
2021-01-20	$102.05	$103.25	$99.29	$100.44	$100.44	458,750
2021-01-19	$99.81	$101.67	$99.41	$101.35	$101.35	480,937
2021-01-15	$96.99	$99.34	$95.16	$98.76	$98.76	481,042
2021-01-14	$94.58	$97.82	$94.25	$97.55	$97.55	541,572
2021-01-13	$92.57	$94.50	$92.09	$93.93	$93.93	262,106
2021-01-12	$92.81	$93.24	$90.91	$93.00	$93.00	344,104
2021-01-11	$90.15	$92.80	$89.98	$91.52	$91.52	231,615
2021-01-08	$92.50	$92.88	$89.75	$91.12	$91.12	407,505
2021-01-07	$91.05	$92.14	$90.84	$91.36	$91.36	450,545
2021-01-06	$87.53	$91.37	$86.30	$90.38	$90.38	774,250
2021-01-05	$84.41	$86.58	$84.14	$86.36	$86.36	542,030
2021-01-04	$82.95	$86.13	$82.40	$84.13	$84.13	646,644
2020-12-31	$82.19	$82.79	$81.32	$82.20	$82.20	244,796
2020-12-30	$81.20	$82.68	$81.20	$81.95	$81.95	699,899
2020-12-29	$82.23	$82.59	$79.58	$80.71	$80.71	282,235
2020-12-28	$81.44	$82.74	$81.37	$81.99	$81.99	180,589
2020-12-24	$82.03	$82.03	$80.64	$80.96	$80.96	161,633
2020-12-23	$80.37	$82.35	$80.37	$81.44	$81.44	197,686
2020-12-22	$80.20	$81.09	$79.76	$80.50	$80.50	288,008
2020-12-21	$78.92	$80.45	$78.48	$80.07	$80.07	273,031
2020-12-18	$80.99	$81.36	$79.87	$80.43	$80.43	761,106
2020-12-17	$81.20	$81.67	$79.94	$80.65	$80.65	370,550
2020-12-16	$81.18	$81.93	$79.62	$80.99	$80.99	335,057
2020-12-15	$80.42	$82.00	$80.05	$81.50	$81.50	773,797
2020-12-14	$78.02	$79.55	$78.02	$78.39	$78.39	405,652
2020-12-11	$80.75	$80.75	$76.29	$77.99	$77.99	713,094
2020-12-10	$80.15	$81.62	$78.50	$81.42	$81.42	509,274
2020-12-09	$82.41	$82.41	$80.12	$80.46	$80.46	432,425
2020-12-08	$82.70	$84.02	$82.30	$82.97	$82.97	557,468
2020-12-07	$83.07	$84.36	$82.65	$83.09	$83.09	353,830
2020-12-04	$80.03	$82.81	$79.32	$82.75	$82.75	343,037
2020-12-03	$81.30	$81.71	$79.55	$79.67	$79.67	315,953
2020-12-02	$81.00	$81.11	$80.23	$80.75	$80.75	437,016
2020-12-01	$80.71	$83.72	$80.50	$81.38	$81.38	832,636
2020-11-30	$77.42	$80.75	$76.54	$80.10	$80.10	765,297
2020-11-27	$77.21	$77.92	$76.51	$77.33	$77.33	164,524
2020-11-25	$77.90	$78.17	$76.25	$76.35	$76.35	274,730
2020-11-24	$78.15	$78.15	$75.73	$77.71	$77.71	456,502
2020-11-23	$78.11	$78.13	$75.53	$77.70	$77.70	551,720
2020-11-20	$76.25	$78.09	$75.78	$77.31	$77.31	400,053
2020-11-19	$74.58	$76.35	$74.30	$76.27	$76.27	360,713
2020-11-18	$76.12	$76.24	$74.88	$74.95	$74.95	409,896
2020-11-17	$76.82	$76.91	$75.75	$75.89	$75.89	523,186
2020-11-16	$77.33	$78.48	$76.26	$76.97	$76.97	382,274
2020-11-13	$76.88	$77.48	$76.23	$77.01	$77.01	287,695
2020-11-12	$76.21	$76.30	$74.94	$75.95	$75.95	461,359
2020-11-11	$75.78	$76.39	$74.30	$76.21	$76.21	453,608
2020-11-10	$74.90	$75.79	$73.84	$74.70	$74.70	543,515
2020-11-09	$75.61	$78.09	$75.30	$75.84	$75.84	950,665
2020-11-06	$72.35	$74.32	$71.43	$73.93	$73.93	745,289
2020-11-05	$71.74	$72.33	$71.17	$71.92	$71.92	698,774
2020-11-04	$71.00	$72.03	$69.64	$70.84	$70.84	606,603
2020-11-03	$74.99	$74.99	$69.09	$69.25	$69.25	1,864,797
2020-11-02	$68.84	$69.77	$66.23	$66.63	$66.63	714,870
2020-10-30	$68.47	$69.00	$67.46	$68.87	$68.87	529,846
2020-10-29	$66.34	$69.85	$66.17	$69.62	$69.62	452,092
2020-10-28	$67.33	$67.98	$66.26	$66.73	$66.73	425,319
2020-10-27	$67.57	$68.73	$67.52	$68.26	$68.26	315,019
2020-10-26	$67.00	$68.10	$66.34	$67.56	$67.56	353,139
2020-10-23	$68.39	$68.82	$67.50	$67.66	$67.66	248,474
2020-10-22	$68.65	$68.98	$67.46	$68.56	$68.56	266,512
2020-10-21	$69.87	$70.07	$68.53	$68.64	$68.64	287,467
2020-10-20	$68.98	$70.05	$68.61	$69.16	$69.16	255,283
2020-10-19	$69.25	$70.42	$68.12	$68.86	$68.86	486,070
2020-10-16	$69.22	$69.39	$68.11	$68.45	$68.45	288,785
2020-10-15	$69.25	$69.39	$68.33	$69.12	$69.12	415,990
2020-10-14	$72.24	$72.56	$70.12	$70.13	$70.13	554,341
2020-10-13	$73.00	$73.66	$72.07	$72.32	$72.32	626,232
2020-10-12	$72.84	$73.51	$71.87	$73.08	$73.08	527,494
2020-10-09	$70.86	$72.06	$70.82	$71.94	$71.94	356,331
2020-10-08	$70.53	$71.22	$69.77	$70.36	$70.36	388,502
2020-10-07	$70.93	$71.26	$69.98	$70.37	$70.37	522,723
2020-10-06	$69.45	$71.41	$69.45	$69.88	$69.88	682,469
2020-10-05	$67.51	$69.81	$67.18	$69.76	$69.76	820,875
2020-10-02	$66.47	$67.43	$66.24	$66.86	$66.86	678,857
2020-10-01	$68.30	$69.09	$67.85	$68.38	$68.38	531,571
2020-09-30	$66.02	$67.88	$65.50	$67.45	$67.45	912,275
2020-09-29	$64.75	$66.29	$64.57	$66.00	$66.00	863,670
2020-09-28	$63.65	$65.00	$63.43	$64.95	$64.95	678,844
2020-09-25	$61.36	$63.15	$60.82	$63.02	$63.02	912,257
2020-09-24	$59.41	$61.96	$59.41	$61.51	$61.51	708,540
2020-09-23	$60.78	$61.67	$59.84	$59.95	$59.95	526,548
2020-09-22	$61.21	$61.30	$59.99	$61.06	$61.06	470,239
2020-09-21	$58.96	$60.55	$58.28	$60.51	$60.51	696,610
2020-09-18	$61.46	$61.46	$59.39	$59.93	$59.93	1,838,188
2020-09-17	$59.17	$61.04	$59.00	$60.95	$60.95	606,326
2020-09-16	$61.85	$62.38	$60.75	$60.79	$60.79	629,531
2020-09-15	$61.20	$61.96	$60.69	$61.32	$61.32	610,091
2020-09-14	$59.79	$60.28	$59.15	$60.04	$60.04	766,126
2020-09-11	$57.77	$58.43	$57.31	$58.06	$58.06	620,915
2020-09-10	$58.18	$58.96	$57.02	$57.37	$57.37	625,324
2020-09-09	$57.50	$57.64	$56.15	$56.70	$56.70	522,929
2020-09-08	$56.64	$57.40	$55.84	$55.87	$55.87	577,786
2020-09-04	$58.34	$59.31	$56.27	$58.33	$58.33	651,613
2020-09-03	$62.19	$62.19	$58.13	$58.34	$58.34	769,530
2020-09-02	$61.50	$63.24	$61.50	$62.89	$62.89	661,814
2020-09-01	$60.63	$61.49	$60.41	$61.12	$61.12	803,367
2020-08-31	$60.86	$61.00	$59.60	$60.59	$60.59	492,576
2020-08-28	$60.63	$61.35	$60.26	$61.17	$61.17	471,755
2020-08-27	$61.05	$61.05	$59.42	$60.40	$60.40	1,039,889
2020-08-26	$60.58	$61.30	$60.38	$60.96	$60.96	345,657
2020-08-25	$59.43	$60.48	$59.43	$60.45	$60.45	284,741
2020-08-24	$59.85	$60.16	$59.11	$59.54	$59.54	320,965
2020-08-21	$58.31	$59.44	$58.19	$59.20	$59.20	428,315
2020-08-20	$58.98	$59.29	$58.15	$58.42	$58.42	363,273
2020-08-19	$59.32	$59.98	$58.92	$59.40	$59.40	426,373
2020-08-18	$60.70	$60.83	$59.22	$59.30	$59.30	662,669
2020-08-17	$60.62	$61.18	$60.49	$60.69	$60.69	500,781
2020-08-14	$61.35	$61.85	$60.02	$60.40	$60.40	585,898
2020-08-13	$63.51	$63.58	$60.88	$61.19	$61.19	770,942
2020-08-12	$63.90	$64.24	$63.36	$63.73	$63.73	562,606
2020-08-11	$64.34	$65.13	$63.34	$63.50	$63.50	553,573
2020-08-10	$64.81	$65.62	$63.61	$63.86	$63.86	649,414
2020-08-07	$65.00	$65.17	$63.87	$64.63	$64.63	773,015
2020-08-06	$65.89	$66.88	$64.80	$65.05	$65.05	648,876
2020-08-05	$68.41	$68.68	$65.52	$66.32	$66.32	1,311,831
2020-08-04	$73.99	$74.30	$67.24	$68.43	$68.43	2,467,962
2020-08-03	$71.87	$75.88	$71.72	$74.49	$74.49	2,837,696
2020-07-31	$68.54	$68.99	$66.58	$68.53	$68.53	989,312
2020-07-30	$64.59	$67.21	$64.50	$67.17	$67.17	471,485
2020-07-29	$64.35	$65.97	$64.25	$65.60	$65.60	341,086
2020-07-28	$65.81	$65.91	$63.90	$64.06	$64.06	661,632
2020-07-27	$65.22	$66.39	$65.08	$66.32	$66.32	482,456
2020-07-24	$64.28	$66.10	$64.20	$64.80	$64.80	554,430
2020-07-23	$64.93	$66.13	$64.39	$65.08	$65.08	598,165
2020-07-22	$64.58	$65.21	$64.19	$65.01	$65.01	659,232
2020-07-21	$66.84	$66.90	$64.46	$64.72	$64.72	708,374
2020-07-20	$66.43	$66.66	$65.65	$66.48	$66.48	559,505
2020-07-17	$66.07	$67.64	$66.01	$66.75	$66.75	713,200
2020-07-16	$65.35	$65.64	$64.57	$65.50	$65.50	463,100
2020-07-15	$65.88	$66.32	$64.97	$65.65	$65.65	579,400
2020-07-14	$63.20	$65.24	$62.30	$65.09	$65.09	614,700
2020-07-13	$65.12	$66.44	$63.67	$63.74	$63.74	761,200
2020-07-10	$64.10	$64.47	$62.87	$64.39	$64.39	534,600
2020-07-09	$63.52	$64.41	$62.10	$64.10	$64.10	929,100
2020-07-08	$63.27	$64.01	$62.35	$62.73	$62.73	839,300
2020-07-07	$61.95	$63.67	$61.54	$62.62	$62.62	1,109,900
2020-07-06	$61.55	$62.68	$61.28	$62.01	$62.01	1,159,300
2020-07-02	$61.08	$61.50	$60.30	$60.65	$60.65	668,300
2020-07-01	$62.00	$62.00	$59.94	$60.21	$60.21	675,100
2020-06-30	$60.58	$62.21	$60.21	$61.78	$61.78	1,108,000
2020-06-29	$59.00	$60.31	$57.79	$60.29	$60.29	1,619,800
2020-06-26	$57.23	$59.95	$56.49	$58.52	$58.52	7,620,060
2020-06-25	$56.52	$57.75	$55.30	$57.70	$57.70	1,267,813
2020-06-24	$59.00	$59.17	$56.81	$56.96	$56.96	1,374,230
2020-06-23	$62.90	$62.91	$59.28	$59.48	$59.48	1,495,116
2020-06-22	$60.55	$61.91	$55.53	$60.68	$60.68	2,553,482
2020-06-19	$66.04	$66.04	$62.53	$62.54	$62.54	1,336,815
2020-06-18	$65.63	$65.94	$64.36	$64.79	$64.79	659,875
2020-06-17	$66.26	$67.41	$65.39	$65.74	$65.74	797,467
2020-06-16	$69.28	$69.83	$65.19	$65.85	$65.85	1,023,502
2020-06-15	$64.73	$67.44	$64.58	$67.26	$67.26	978,258
2020-06-12	$69.24	$69.85	$64.22	$66.21	$66.21	1,372,837
2020-06-11	$68.00	$70.58	$67.04	$67.48	$67.48	1,136,225
2020-06-10	$72.10	$72.92	$70.03	$70.16	$70.16	750,920
2020-06-09	$68.55	$72.68	$67.58	$72.13	$72.13	1,124,972
2020-06-08	$72.20	$72.42	$67.91	$68.51	$68.51	955,593
2020-06-05	$71.20	$73.07	$70.34	$71.60	$71.60	757,620
2020-06-04	$71.51	$72.40	$68.95	$69.30	$69.30	648,865
2020-06-03	$72.01	$73.19	$71.68	$72.06	$72.06	823,659
2020-06-02	$72.25	$72.72	$70.39	$70.83	$70.83	706,684
2020-06-01	$72.36	$72.86	$71.46	$71.74	$71.74	456,407
2020-05-29	$72.06	$72.83	$71.22	$72.48	$72.48	621,337
2020-05-28	$74.58	$74.91	$71.05	$71.69	$71.69	655,963
2020-05-27	$74.10	$74.64	$71.17	$74.26	$74.26	492,627
2020-05-26	$76.06	$77.33	$73.48	$73.70	$73.70	629,621
2020-05-22	$73.42	$73.58	$71.84	$73.48	$73.48	405,583
2020-05-21	$74.68	$76.29	$73.22	$73.29	$73.29	768,690
2020-05-20	$73.08	$75.16	$72.50	$74.21	$74.21	713,749
2020-05-19	$70.70	$72.57	$70.31	$71.15	$71.15	645,690
2020-05-18	$67.75	$70.94	$67.10	$70.66	$70.66	678,734
2020-05-15	$64.47	$65.93	$63.48	$65.58	$65.58	590,699
2020-05-14	$66.64	$67.03	$64.09	$66.57	$66.57	626,220
2020-05-13	$69.15	$71.37	$66.17	$67.52	$67.52	895,242
2020-05-12	$73.89	$73.99	$68.84	$69.06	$69.06	774,377
2020-05-11	$74.08	$75.48	$73.10	$73.38	$73.38	775,391
2020-05-08	$72.88	$76.34	$71.82	$76.30	$76.30	872,318
2020-05-07	$72.23	$73.00	$70.89	$71.27	$71.27	553,483
2020-05-06	$73.21	$73.47	$71.22	$72.33	$72.33	566,745
2020-05-05	$73.95	$75.91	$71.90	$72.74	$72.74	940,681
2020-05-04	$68.74	$72.28	$68.11	$72.07	$72.07	714,889
2020-05-01	$74.00	$74.95	$70.36	$70.83	$70.83	729,315
2020-04-30	$77.59	$77.59	$75.10	$75.60	$75.60	1,007,020
2020-04-29	$75.04	$78.46	$75.04	$78.28	$78.28	629,635
2020-04-28	$74.00	$75.76	$73.60	$73.62	$73.62	621,081
2020-04-27	$71.60	$73.18	$71.33	$72.71	$72.71	431,681
2020-04-24	$68.46	$71.73	$67.56	$71.24	$71.24	601,321
2020-04-23	$68.69	$69.89	$67.96	$68.46	$68.46	383,786
2020-04-22	$68.34	$68.98	$66.83	$68.63	$68.63	591,859
2020-04-21	$68.26	$68.29	$65.66	$66.16	$66.16	507,279
2020-04-20	$68.67	$70.45	$68.41	$68.98	$68.98	474,849
2020-04-17	$70.80	$72.00	$69.13	$70.28	$70.28	651,431
2020-04-16	$68.57	$69.55	$66.90	$69.44	$69.44	584,684
2020-04-15	$67.54	$69.06	$66.63	$67.73	$67.73	793,571
2020-04-14	$67.97	$70.18	$67.67	$69.21	$69.21	860,038
2020-04-13	$64.26	$65.95	$63.56	$65.63	$65.63	527,830
2020-04-09	$67.73	$69.02	$63.60	$64.58	$64.58	624,609
2020-04-08	$66.29	$67.79	$64.07	$66.99	$66.99	629,757
2020-04-07	$68.30	$69.46	$64.25	$64.70	$64.70	746,709
2020-04-06	$62.61	$66.87	$62.46	$66.37	$66.37	823,439
2020-04-03	$61.14	$62.90	$59.27	$59.75	$59.75	546,908
2020-04-02	$59.76	$62.07	$59.15	$61.98	$61.98	697,805
2020-04-01	$62.89	$64.29	$59.90	$60.50	$60.50	797,751
2020-03-31	$67.50	$68.70	$64.66	$65.63	$65.63	1,213,929
2020-03-30	$63.11	$65.14	$62.00	$64.04	$64.04	862,771
2020-03-27	$62.70	$64.82	$61.71	$61.92	$61.92	1,009,373
2020-03-26	$61.04	$65.99	$59.70	$65.63	$65.63	1,096,843
2020-03-25	$60.96	$63.84	$58.24	$60.08	$60.08	904,774
2020-03-24	$58.23	$60.79	$57.05	$60.76	$60.76	1,077,673
2020-03-23	$56.74	$56.99	$52.40	$54.63	$54.63	891,386
2020-03-20	$61.75	$63.69	$55.38	$55.90	$55.90	1,635,555
2020-03-19	$50.56	$60.93	$50.28	$58.66	$58.66	1,224,343
2020-03-18	$51.26	$54.94	$47.04	$50.55	$50.55	1,155,350
2020-03-17	$52.00	$56.39	$50.55	$56.17	$56.17	1,169,912
2020-03-16	$56.11	$58.89	$51.26	$51.27	$51.27	975,469
2020-03-13	$56.74	$61.98	$54.43	$61.90	$61.90	1,151,135
2020-03-12	$58.64	$60.55	$53.11	$53.39	$53.39	1,111,940
2020-03-11	$64.94	$65.32	$62.01	$62.76	$62.76	976,044
2020-03-10	$64.91	$67.35	$63.48	$67.20	$67.20	757,364
2020-03-09	$63.62	$66.99	$62.46	$62.72	$62.72	861,205
2020-03-06	$68.50	$70.18	$67.17	$68.61	$68.61	676,333
2020-03-05	$69.42	$71.52	$69.42	$70.75	$70.75	707,120
2020-03-04	$70.52	$71.87	$69.18	$71.74	$71.74	725,045
2020-03-03	$71.65	$72.50	$68.02	$68.65	$68.65	634,691
2020-03-02	$69.39	$71.31	$67.07	$71.15	$71.15	1,109,775
2020-02-28	$64.06	$69.05	$63.29	$68.64	$68.64	1,180,472
2020-02-27	$68.02	$69.41	$66.50	$66.92	$66.92	968,993
2020-02-26	$72.88	$73.53	$69.76	$70.61	$70.61	720,688
2020-02-25	$75.11	$75.33	$72.58	$72.61	$72.61	906,050
2020-02-24	$73.07	$76.07	$72.06	$74.35	$74.35	875,037
2020-02-21	$78.51	$78.51	$77.11	$77.22	$77.22	628,077
2020-02-20	$80.29	$80.49	$77.68	$78.77	$78.77	523,830
2020-02-19	$79.82	$81.56	$79.74	$80.73	$80.73	364,757
2020-02-18	$80.29	$80.40	$77.80	$78.99	$78.99	921,814
2020-02-14	$81.94	$81.95	$80.13	$81.59	$81.59	778,010
2020-02-13	$81.00	$81.70	$79.98	$80.70	$80.70	650,932
2020-02-12	$81.08	$81.84	$80.36	$81.74	$81.74	553,843
2020-02-11	$79.01	$81.04	$79.01	$80.18	$80.18	784,179
2020-02-10	$77.24	$78.41	$76.07	$78.37	$78.37	866,192
2020-02-07	$77.21	$78.76	$76.80	$78.15	$78.15	832,587
2020-02-06	$79.85	$79.93	$77.55	$78.49	$78.49	472,053
2020-02-05	$80.66	$81.08	$79.06	$79.72	$79.72	491,104
2020-02-04	$79.08	$80.12	$78.20	$79.55	$79.55	955,666
2020-02-03	$76.84	$77.83	$74.67	$77.19	$77.19	1,190,892
2020-01-31	$82.72	$83.30	$76.56	$76.81	$76.81	1,710,425
2020-01-30	$87.68	$91.63	$82.52	$83.70	$83.70	2,556,789
2020-01-29	$86.02	$86.02	$80.80	$81.61	$81.61	1,164,323
2020-01-28	$81.87	$83.53	$80.69	$83.32	$83.32	677,069
2020-01-27	$80.80	$81.39	$79.22	$80.69	$80.69	552,258
2020-01-24	$84.71	$85.60	$82.55	$83.19	$83.19	539,599
2020-01-23	$83.05	$86.46	$82.88	$86.04	$86.04	955,484
2020-01-22	$83.78	$84.83	$82.63	$83.19	$83.19	981,078
2020-01-21	$84.00	$84.10	$82.58	$82.75	$82.75	1,080,868
2020-01-17	$85.19	$85.19	$83.95	$84.11	$84.11	508,289
2020-01-16	$84.14	$84.68	$83.61	$84.46	$84.46	467,353
2020-01-15	$84.92	$84.99	$83.31	$83.44	$83.44	623,073
2020-01-14	$85.55	$85.69	$83.97	$84.91	$84.91	399,380
2020-01-13	$85.37	$86.07	$85.01	$85.88	$85.88	467,727
2020-01-10	$85.10	$85.51	$83.58	$84.66	$84.66	600,802
2020-01-09	$85.44	$86.65	$84.81	$85.34	$85.34	542,822
2020-01-08	$83.74	$85.07	$83.31	$84.29	$84.29	477,741
2020-01-07	$82.81	$83.74	$82.26	$83.53	$83.53	452,819
2020-01-06	$82.50	$83.28	$81.35	$82.75	$82.75	491,950
2020-01-03	$83.15	$84.85	$83.00	$83.66	$83.66	888,765
2020-01-02	$83.58	$85.05	$82.94	$85.00	$85.00	605,198
2019-12-31	$82.88	$83.35	$82.13	$82.41	$82.41	605,892
2019-12-30	$83.22	$83.60	$82.02	$83.36	$83.36	408,500
2019-12-27	$83.12	$83.56	$82.76	$83.36	$83.36	479,845
2019-12-26	$82.39	$82.88	$81.63	$82.83	$82.83	380,634
2019-12-24	$82.50	$82.88	$81.50	$82.31	$82.31	298,157
2019-12-23	$81.37	$82.46	$80.81	$82.17	$82.17	753,490
2019-12-20	$81.45	$81.88	$80.44	$81.01	$81.01	1,692,095
2019-12-19	$78.57	$81.90	$77.97	$81.20	$81.20	1,572,351
2019-12-18	$78.06	$78.78	$77.42	$78.59	$78.59	506,211
2019-12-17	$78.09	$78.47	$77.75	$78.13	$78.13	531,747
2019-12-16	$77.54	$78.36	$77.29	$77.57	$77.57	387,747
2019-12-13	$76.08	$77.77	$76.05	$76.94	$76.94	344,543
2019-12-12	$75.29	$76.93	$73.72	$76.56	$76.56	711,557
2019-12-11	$74.57	$76.00	$74.17	$75.89	$75.89	365,351
2019-12-10	$73.97	$74.57	$73.74	$74.24	$74.24	382,897
2019-12-09	$73.78	$74.35	$73.75	$73.85	$73.85	472,455
2019-12-06	$73.24	$74.42	$73.15	$74.12	$74.12	791,350
2019-12-05	$71.52	$72.20	$71.17	$72.10	$72.10	650,612
2019-12-04	$71.50	$71.93	$70.87	$71.29	$71.29	775,657
2019-12-03	$69.22	$70.78	$68.50	$70.67	$70.67	733,070
2019-12-02	$71.72	$72.00	$70.60	$70.86	$70.86	628,327
2019-11-29	$72.50	$72.53	$71.50	$71.70	$71.70	257,507
2019-11-27	$72.45	$73.14	$72.28	$72.81	$72.81	284,363
2019-11-26	$71.37	$72.37	$70.96	$72.25	$72.25	882,176
2019-11-25	$70.00	$71.85	$69.58	$71.44	$71.44	701,162
2019-11-22	$70.16	$70.61	$69.22	$69.57	$69.57	345,369
2019-11-21	$70.51	$70.72	$69.37	$69.64	$69.64	601,624
2019-11-20	$71.50	$72.26	$69.91	$70.47	$70.47	639,735
2019-11-19	$72.35	$72.64	$71.76	$71.79	$71.79	372,736
2019-11-18	$72.60	$72.91	$72.05	$72.24	$72.24	505,756
2019-11-15	$72.97	$73.50	$72.50	$72.71	$72.71	736,164
2019-11-14	$71.95	$72.73	$71.32	$72.26	$72.26	567,693
2019-11-13	$71.21	$72.14	$70.29	$71.95	$71.95	566,202
2019-11-12	$70.93	$72.43	$70.80	$71.98	$71.98	821,667
2019-11-11	$70.17	$70.97	$69.77	$70.74	$70.74	534,027
2019-11-08	$68.93	$71.17	$68.67	$71.13	$71.13	627,201
2019-11-07	$69.27	$69.92	$68.51	$68.75	$68.75	1,120,692
2019-11-06	$69.46	$69.91	$68.34	$68.56	$68.56	880,380
2019-11-05	$67.77	$70.44	$67.66	$70.22	$70.22	1,549,956
2019-11-04	$72.24	$72.25	$67.57	$68.01	$68.01	2,211,447
2019-11-01	$68.76	$72.52	$68.18	$72.43	$72.43	2,003,571
2019-10-31	$60.69	$69.26	$60.40	$67.96	$67.96	3,449,476
2019-10-30	$58.64	$58.72	$57.50	$58.49	$58.49	1,040,837
2019-10-29	$57.71	$58.24	$57.15	$58.03	$58.03	584,591
2019-10-28	$56.37	$57.80	$56.36	$57.75	$57.75	566,593
2019-10-25	$55.62	$56.72	$55.40	$56.09	$56.09	489,518
2019-10-24	$56.09	$56.28	$55.45	$55.59	$55.59	542,703
2019-10-23	$55.74	$56.13	$54.97	$55.36	$55.36	447,040
2019-10-22	$57.52	$57.66	$55.74	$56.10	$56.10	587,269
2019-10-21	$56.60	$57.90	$56.60	$57.50	$57.50	591,707
2019-10-18	$56.36	$56.92	$55.32	$56.04	$56.04	379,896
2019-10-17	$56.62	$57.29	$55.88	$56.44	$56.44	754,660
2019-10-16	$55.29	$55.63	$54.43	$54.55	$54.55	595,070
2019-10-15	$55.30	$56.24	$55.08	$55.32	$55.32	543,642
2019-10-14	$55.76	$55.94	$55.20	$55.22	$55.22	493,252
2019-10-11	$55.32	$56.62	$55.10	$56.11	$56.11	702,601
2019-10-10	$53.89	$54.91	$53.75	$54.27	$54.27	447,499
2019-10-09	$53.49	$54.00	$53.17	$53.77	$53.77	583,448
2019-10-08	$54.96	$54.96	$52.83	$52.86	$52.86	636,597
2019-10-07	$54.23	$55.76	$54.23	$55.28	$55.28	1,035,717
2019-10-04	$54.50	$54.65	$53.23	$54.58	$54.58	664,298
2019-10-03	$52.05	$53.54	$51.59	$53.26	$53.26	524,525
2019-10-02	$52.60	$52.95	$51.96	$52.09	$52.09	630,359
2019-10-01	$53.75	$54.48	$52.67	$52.95	$52.95	454,328
2019-09-30	$53.31	$53.82	$53.10	$53.58	$53.58	309,340
2019-09-27	$54.10	$54.66	$53.14	$53.20	$53.20	470,346
2019-09-26	$54.46	$54.82	$53.92	$54.17	$54.17	231,077
2019-09-25	$53.60	$54.94	$53.22	$54.73	$54.73	405,293
2019-09-24	$54.92	$55.65	$53.76	$53.86	$53.86	570,218
2019-09-23	$54.43	$55.41	$54.12	$54.71	$54.71	373,269
2019-09-20	$54.85	$54.96	$53.37	$54.46	$54.46	1,173,782
2019-09-19	$55.18	$55.99	$54.90	$54.94	$54.94	389,549
2019-09-18	$54.74	$55.33	$54.07	$54.85	$54.85	841,189
2019-09-17	$55.46	$55.57	$54.12	$54.33	$54.33	612,332
2019-09-16	$54.98	$56.32	$54.53	$55.72	$55.72	511,625
2019-09-13	$56.22	$56.58	$55.57	$55.58	$55.58	533,587
2019-09-12	$56.50	$56.65	$55.20	$56.20	$56.20	740,185
2019-09-11	$54.97	$56.07	$54.64	$55.34	$55.34	615,092
2019-09-10	$54.61	$54.71	$53.88	$54.68	$54.68	712,071
2019-09-09	$55.16	$55.85	$54.45	$54.62	$54.62	754,133
2019-09-06	$54.71	$55.25	$54.13	$54.78	$54.78	585,207
2019-09-05	$54.01	$55.34	$53.87	$54.56	$54.56	459,641
2019-09-04	$53.19	$53.99	$52.91	$53.22	$53.22	467,747
2019-09-03	$52.97	$53.19	$52.02	$52.55	$52.55	434,034
2019-08-30	$53.68	$53.91	$53.19	$53.64	$53.64	741,633
2019-08-29	$53.31	$53.84	$53.06	$53.16	$53.16	499,116
2019-08-28	$51.75	$52.64	$51.05	$52.44	$52.44	517,433
2019-08-27	$53.61	$53.98	$52.00	$52.02	$52.02	459,506
2019-08-26	$53.83	$53.97	$52.83	$53.03	$53.03	415,920
2019-08-23	$54.60	$54.82	$52.82	$52.99	$52.99	1,038,090
2019-08-22	$55.04	$55.23	$54.57	$54.93	$54.93	431,406
2019-08-21	$55.38	$55.69	$54.91	$54.98	$54.98	490,825
2019-08-20	$54.60	$55.26	$54.30	$54.71	$54.71	560,412
2019-08-19	$55.30	$55.77	$54.42	$54.57	$54.57	602,327
2019-08-16	$53.40	$54.76	$53.40	$54.54	$54.54	886,887
2019-08-15	$52.58	$52.96	$52.17	$52.65	$52.65	551,580
2019-08-14	$52.17	$52.94	$51.93	$52.50	$52.50	702,398
2019-08-13	$52.37	$53.68	$52.07	$53.27	$53.27	755,677
2019-08-12	$52.48	$52.57	$51.80	$52.22	$52.22	702,102
2019-08-09	$53.84	$53.84	$52.80	$53.10	$53.10	446,711
2019-08-08	$52.83	$54.52	$52.48	$54.31	$54.31	1,118,280
2019-08-07	$52.05	$53.16	$51.97	$52.34	$52.34	1,174,192
2019-08-06	$52.74	$53.81	$52.16	$52.65	$52.65	1,363,290
2019-08-05	$53.75	$53.83	$51.80	$52.20	$52.20	1,772,904
2019-08-02	$56.13	$56.98	$55.12	$55.15	$55.15	1,589,590
2019-08-01	$51.40	$60.00	$51.40	$57.08	$57.08	3,521,382
2019-07-31	$49.37	$50.01	$48.67	$49.05	$49.05	1,138,227
2019-07-30	$48.58	$49.34	$48.21	$49.32	$49.32	774,608
2019-07-29	$48.49	$48.89	$48.34	$48.87	$48.87	291,872
2019-07-26	$48.76	$48.97	$48.42	$48.63	$48.63	566,585
2019-07-25	$48.62	$48.82	$48.04	$48.40	$48.40	592,448
2019-07-24	$47.37	$49.02	$47.09	$48.99	$48.99	525,721
2019-07-23	$46.95	$47.21	$46.65	$47.15	$47.15	549,873
2019-07-22	$45.63	$46.90	$45.63	$46.54	$46.54	641,762
2019-07-19	$44.98	$45.70	$44.98	$45.39	$45.39	554,912
2019-07-18	$43.83	$45.20	$43.83	$44.97	$44.97	589,998
2019-07-17	$44.49	$44.49	$43.65	$43.92	$43.92	506,629
2019-07-16	$43.85	$44.28	$43.14	$44.13	$44.13	463,989
2019-07-15	$43.77	$44.04	$43.57	$43.87	$43.87	376,224
2019-07-12	$42.75	$43.93	$42.74	$43.57	$43.57	367,957
2019-07-11	$43.07	$43.17	$42.07	$42.71	$42.71	351,668
2019-07-10	$43.21	$43.70	$42.60	$42.91	$42.91	308,252
2019-07-09	$41.57	$42.70	$41.57	$42.67	$42.67	642,242
2019-07-08	$43.61	$43.63	$41.23	$41.60	$41.60	1,491,015
2019-07-05	$43.89	$44.19	$43.61	$44.18	$44.18	252,049
2019-07-03	$44.58	$44.64	$43.57	$44.24	$44.24	196,689
2019-07-02	$44.66	$44.76	$44.08	$44.39	$44.39	500,620
2019-07-01	$45.06	$45.89	$44.44	$44.90	$44.90	847,292
2019-06-28	$43.58	$43.88	$42.75	$43.70	$43.70	875,858
2019-06-27	$42.39	$43.60	$42.12	$43.31	$43.31	668,035
2019-06-26	$41.52	$42.57	$41.52	$42.18	$42.18	364,027
2019-06-25	$41.67	$41.96	$40.67	$40.78	$40.78	548,365
2019-06-24	$41.44	$42.15	$41.43	$41.62	$41.62	488,713
2019-06-21	$41.62	$42.05	$41.20	$41.26	$41.26	792,870
2019-06-20	$42.06	$42.32	$41.43	$41.91	$41.91	368,494
2019-06-19	$41.35	$41.52	$40.65	$41.22	$41.22	281,656
2019-06-18	$40.22	$41.96	$40.22	$41.08	$41.08	516,063
2019-06-17	$39.99	$40.55	$39.56	$39.99	$39.99	509,454
2019-06-14	$41.14	$41.14	$39.72	$39.86	$39.86	492,239
2019-06-13	$41.69	$42.02	$41.33	$41.66	$41.66	274,971
2019-06-12	$41.93	$41.93	$41.17	$41.44	$41.44	277,167
2019-06-11	$42.25	$42.37	$41.59	$42.14	$42.14	445,379
2019-06-10	$40.95	$42.19	$40.95	$41.69	$41.69	371,538
2019-06-07	$40.44	$40.94	$40.08	$40.71	$40.71	476,305
2019-06-06	$40.18	$40.34	$39.35	$40.14	$40.14	409,906
2019-06-05	$40.46	$40.85	$39.71	$40.08	$40.08	640,687
2019-06-04	$38.48	$40.06	$38.32	$39.98	$39.98	507,115
2019-06-03	$37.92	$38.68	$37.66	$37.99	$37.99	768,003
2019-05-31	$37.84	$37.95	$37.25	$37.37	$37.37	547,201
2019-05-30	$38.08	$38.66	$37.89	$38.29	$38.29	438,037
2019-05-29	$37.63	$38.56	$37.36	$38.06	$38.06	801,560
2019-05-28	$39.59	$39.59	$38.02	$38.05	$38.05	784,507
2019-05-24	$39.31	$40.17	$39.15	$39.40	$39.40	612,515
2019-05-23	$39.72	$40.00	$38.92	$39.35	$39.35	1,169,365
2019-05-22	$40.59	$41.08	$40.02	$40.39	$40.39	513,286
2019-05-21	$41.65	$42.34	$40.92	$41.00	$41.00	977,406
2019-05-20	$41.29	$41.95	$40.76	$41.00	$41.00	1,247,421
2019-05-17	$43.94	$44.00	$41.94	$42.20	$42.20	869,845
2019-05-16	$45.41	$46.25	$44.38	$44.64	$44.64	939,512
2019-05-15	$45.37	$46.29	$44.68	$46.03	$46.03	483,317
2019-05-14	$45.25	$45.88	$44.79	$45.73	$45.73	989,037
2019-05-13	$47.13	$47.52	$44.69	$44.78	$44.78	1,326,658
2019-05-10	$48.43	$49.36	$47.59	$48.55	$48.55	561,588
2019-05-09	$48.24	$48.97	$47.80	$48.68	$48.68	581,431
2019-05-08	$48.90	$49.60	$48.69	$48.98	$48.98	477,511
2019-05-07	$49.22	$49.57	$48.47	$49.05	$49.05	741,456
2019-05-06	$48.50	$49.80	$48.26	$49.71	$49.71	898,510
2019-05-03	$49.43	$50.12	$48.65	$50.02	$50.02	1,166,147
2019-05-02	$48.16	$49.49	$46.59	$49.31	$49.31	1,149,825
2019-05-01	$48.17	$48.60	$47.53	$48.10	$48.10	939,629
2019-04-30	$47.42	$47.82	$47.04	$47.58	$47.58	695,636
2019-04-29	$47.05	$47.58	$46.80	$47.22	$47.22	517,514
2019-04-26	$46.83	$47.49	$46.52	$47.08	$47.08	509,437
2019-04-25	$48.09	$48.15	$46.57	$47.40	$47.40	655,036
2019-04-24	$47.15	$48.39	$47.13	$48.01	$48.01	610,070
2019-04-23	$46.87	$47.40	$46.64	$47.14	$47.14	531,032
2019-04-22	$47.11	$47.30	$46.66	$46.81	$46.81	285,017
2019-04-18	$46.61	$47.24	$46.34	$47.18	$47.18	500,917
2019-04-17	$46.82	$47.67	$46.25	$46.83	$46.83	501,715
2019-04-16	$44.99	$46.34	$44.94	$46.22	$46.22	869,101
2019-04-15	$44.66	$44.89	$44.21	$44.73	$44.73	364,167
2019-04-12	$44.32	$44.81	$43.97	$44.72	$44.72	383,752
2019-04-11	$44.09	$44.35	$43.72	$43.98	$43.98	391,228
2019-04-10	$43.18	$44.07	$43.17	$43.99	$43.99	447,848
2019-04-09	$43.21	$43.59	$42.99	$43.22	$43.22	309,016
2019-04-08	$43.09	$43.50	$42.67	$43.41	$43.41	504,738
2019-04-05	$42.72	$43.40	$42.72	$43.21	$43.21	492,391
2019-04-04	$42.62	$43.50	$42.33	$42.80	$42.80	747,954
2019-04-03	$41.65	$42.98	$41.49	$42.64	$42.64	842,637
2019-04-02	$40.65	$41.27	$40.38	$40.95	$40.95	544,349
2019-04-01	$40.32	$40.92	$39.29	$40.53	$40.53	1,297,992
2019-03-29	$42.09	$42.18	$41.75	$42.07	$42.07	549,373
2019-03-28	$41.92	$42.35	$41.24	$41.62	$41.62	367,569
2019-03-27	$42.47	$42.67	$41.21	$41.78	$41.78	307,889
2019-03-26	$42.37	$43.08	$42.12	$42.52	$42.52	397,307
2019-03-25	$41.59	$42.47	$41.23	$42.03	$42.03	523,631
2019-03-22	$42.94	$43.12	$41.77	$41.80	$41.80	453,244
2019-03-21	$41.42	$43.61	$41.42	$43.23	$43.23	879,308
2019-03-20	$42.05	$42.26	$40.73	$41.26	$41.26	430,900
2019-03-19	$41.81	$42.35	$41.59	$42.14	$42.14	537,457
2019-03-18	$41.44	$41.70	$40.83	$41.54	$41.54	750,162
2019-03-15	$40.66	$41.74	$40.51	$41.37	$41.37	995,366
2019-03-14	$41.15	$41.40	$40.48	$40.50	$40.50	436,612
2019-03-13	$41.34	$41.72	$41.12	$41.16	$41.16	525,450
2019-03-12	$41.50	$41.68	$40.70	$41.07	$41.07	332,974
2019-03-11	$40.29	$41.71	$40.29	$41.50	$41.50	710,036
2019-03-08	$39.20	$40.09	$38.79	$40.07	$40.07	352,270
2019-03-07	$40.12	$40.14	$39.32	$39.69	$39.69	376,227
2019-03-06	$41.29	$41.30	$40.05	$40.28	$40.28	596,161
2019-03-05	$41.50	$42.00	$41.29	$41.39	$41.39	541,123
2019-03-04	$41.16	$41.87	$40.91	$41.49	$41.49	885,925
2019-03-01	$40.77	$41.26	$40.40	$41.07	$41.07	719,942
2019-02-28	$39.31	$40.23	$39.00	$40.13	$40.13	668,109
2019-02-27	$39.22	$39.57	$38.79	$39.51	$39.51	359,711
2019-02-26	$39.84	$39.97	$39.05	$39.44	$39.44	579,615
2019-02-25	$40.20	$40.83	$39.95	$40.01	$40.01	476,634
2019-02-22	$39.60	$40.19	$39.43	$39.79	$39.79	387,398
2019-02-21	$39.38	$39.61	$39.08	$39.31	$39.31	368,295
2019-02-20	$39.26	$39.71	$39.00	$39.38	$39.38	521,754
2019-02-19	$39.76	$40.11	$39.10	$39.13	$39.13	761,970
2019-02-15	$39.52	$40.01	$39.31	$40.01	$40.01	606,550
2019-02-14	$38.58	$39.50	$38.43	$39.18	$39.18	544,877
2019-02-13	$38.58	$38.95	$38.54	$38.66	$38.66	508,611
2019-02-12	$38.53	$38.96	$38.40	$38.50	$38.50	543,049
2019-02-11	$38.10	$38.42	$37.82	$38.11	$38.11	375,864
2019-02-08	$37.88	$38.49	$37.83	$37.94	$37.94	654,278
2019-02-07	$38.74	$38.98	$37.65	$38.29	$38.29	922,686
2019-02-06	$39.22	$40.00	$39.14	$39.31	$39.31	999,605
2019-02-05	$37.52	$38.92	$37.52	$38.75	$38.75	823,594
2019-02-04	$37.64	$37.82	$36.75	$37.58	$37.58	864,931
2019-02-01	$37.14	$37.85	$37.02	$37.46	$37.46	793,389
2019-01-31	$36.55	$38.19	$35.36	$37.15	$37.15	2,552,785
2019-01-30	$37.97	$38.69	$37.48	$38.44	$38.44	1,299,237
2019-01-29	$38.59	$38.59	$37.51	$37.56	$37.56	944,451
2019-01-28	$37.30	$38.75	$37.02	$38.45	$38.45	790,241
2019-01-25	$36.87	$38.43	$36.57	$38.20	$38.20	912,139
2019-01-24	$35.48	$36.90	$35.48	$36.43	$36.43	794,897
2019-01-23	$35.91	$36.15	$34.61	$35.00	$35.00	700,904
2019-01-22	$36.48	$36.48	$35.39	$35.66	$35.66	441,168
2019-01-18	$36.56	$37.22	$36.10	$36.65	$36.65	752,358
2019-01-17	$35.33	$36.54	$35.16	$36.26	$36.26	696,725
2019-01-16	$35.59	$36.71	$35.49	$35.70	$35.70	672,280
2019-01-15	$35.86	$36.20	$35.30	$35.52	$35.52	507,654
2019-01-14	$35.33	$36.00	$35.08	$35.60	$35.60	805,474
2019-01-11	$34.47	$36.33	$34.40	$35.81	$35.81	831,680
2019-01-10	$33.81	$34.95	$33.70	$34.59	$34.59	908,134
2019-01-09	$33.15	$34.75	$32.97	$33.95	$33.95	1,217,446
2019-01-08	$32.47	$33.23	$32.00	$32.47	$32.47	1,365,244
2019-01-07	$32.35	$32.74	$31.66	$32.14	$32.14	1,160,226
2019-01-04	$32.03	$32.95	$31.79	$32.22	$32.22	932,425
2019-01-03	$32.23	$32.93	$31.25	$31.35	$31.35	2,120,661
2019-01-02	$32.55	$34.42	$32.33	$34.26	$34.26	669,284
2018-12-31	$33.23	$33.83	$32.61	$33.18	$33.18	810,762
2018-12-28	$33.99	$34.28	$32.86	$33.15	$33.15	625,802
2018-12-27	$33.02	$33.89	$32.62	$33.89	$33.89	559,926
2018-12-26	$31.89	$33.57	$31.47	$33.55	$33.55	769,290
2018-12-24	$32.46	$32.86	$31.71	$31.71	$31.71	463,134
2018-12-21	$34.42	$35.03	$32.76	$32.87	$32.87	2,420,727
2018-12-20	$34.67	$35.46	$34.20	$34.54	$34.54	603,528
2018-12-19	$36.86	$36.99	$34.25	$34.64	$34.64	888,836
2018-12-18	$36.49	$37.48	$36.10	$36.87	$36.87	738,776
2018-12-17	$35.96	$37.28	$35.60	$35.89	$35.89	829,899
2018-12-14	$36.36	$36.94	$35.89	$35.94	$35.94	796,065
2018-12-13	$37.61	$37.90	$36.66	$36.94	$36.94	424,464
2018-12-12	$38.44	$38.48	$37.50	$37.54	$37.54	609,338
2018-12-11	$37.38	$38.29	$37.18	$37.62	$37.62	755,179
2018-12-10	$36.52	$37.44	$36.07	$36.89	$36.89	746,034
2018-12-07	$38.01	$38.27	$36.58	$36.75	$36.75	638,428
2018-12-06	$37.13	$38.22	$36.93	$37.98	$37.98	1,317,406
2018-12-04	$36.79	$38.73	$36.23	$37.95	$37.95	3,070,575
2018-12-03	$38.14	$38.77	$38.04	$38.67	$38.67	801,839
2018-11-30	$37.10	$37.57	$36.71	$37.44	$37.44	948,610
2018-11-29	$38.16	$38.65	$37.20	$37.30	$37.30	504,164
2018-11-28	$37.57	$38.60	$37.03	$38.56	$38.56	648,823
2018-11-27	$37.19	$37.86	$36.33	$37.11	$37.11	756,911
2018-11-26	$39.19	$39.19	$36.93	$37.43	$37.43	1,019,077
2018-11-23	$38.02	$39.18	$38.02	$38.69	$38.69	173,367
2018-11-21	$38.26	$38.71	$37.78	$38.33	$38.33	428,433
2018-11-20	$37.16	$38.11	$37.16	$37.51	$37.51	773,403
2018-11-19	$38.33	$38.51	$37.07	$38.02	$38.02	892,292
2018-11-16	$38.29	$39.47	$38.10	$38.80	$38.80	1,478,966
2018-11-15	$38.81	$40.85	$38.05	$40.34	$40.34	1,052,485
2018-11-14	$38.05	$38.97	$37.80	$38.83	$38.83	1,357,388
2018-11-13	$35.98	$39.27	$35.98	$37.54	$37.54	2,610,936
2018-11-12	$37.22	$38.00	$35.50	$35.64	$35.64	2,959,166
2018-11-09	$41.52	$41.79	$40.80	$41.37	$41.37	636,501
2018-11-08	$41.22	$42.79	$41.17	$42.41	$42.41	629,013
2018-11-07	$41.85	$42.00	$41.05	$41.49	$41.49	1,026,781
2018-11-06	$39.95	$42.17	$39.95	$41.56	$41.56	1,303,593
2018-11-05	$40.25	$40.32	$39.17	$40.05	$40.05	1,631,617
2018-11-02	$38.40	$43.25	$37.75	$41.50	$41.50	2,772,674
2018-11-01	$37.70	$40.67	$37.66	$40.25	$40.25	1,514,375
2018-10-31	$38.18	$38.23	$37.38	$37.44	$37.44	786,072
2018-10-30	$35.92	$37.90	$35.92	$37.83	$37.83	565,838
2018-10-29	$35.96	$36.79	$35.35	$35.91	$35.91	555,233
2018-10-26	$35.28	$35.85	$34.51	$35.40	$35.40	691,264
2018-10-25	$35.19	$36.06	$35.13	$35.85	$35.85	750,593
2018-10-24	$36.28	$36.88	$34.80	$34.82	$34.82	955,767
2018-10-23	$36.30	$36.93	$35.89	$36.67	$36.67	641,256
2018-10-22	$37.20	$37.75	$37.12	$37.38	$37.38	447,500
2018-10-19	$37.15	$37.86	$36.89	$37.07	$37.07	579,585
2018-10-18	$37.39	$37.45	$36.69	$37.22	$37.22	640,144
2018-10-17	$37.45	$38.15	$37.00	$37.61	$37.61	578,266
2018-10-16	$35.98	$37.28	$35.71	$37.24	$37.24	668,709
2018-10-15	$35.11	$36.26	$35.03	$35.55	$35.55	780,457
2018-10-12	$35.67	$35.72	$34.79	$35.29	$35.29	1,062,023
2018-10-11	$35.40	$35.77	$34.49	$34.85	$34.85	1,412,657
2018-10-10	$36.16	$36.68	$35.36	$35.46	$35.46	1,005,372
2018-10-09	$36.09	$36.55	$35.67	$36.49	$36.49	633,286
2018-10-08	$35.90	$36.60	$35.38	$36.26	$36.26	855,114
2018-10-05	$37.47	$37.70	$35.71	$36.11	$36.11	852,942
2018-10-04	$37.65	$38.03	$37.35	$37.44	$37.44	686,092
2018-10-03	$38.00	$38.02	$37.18	$37.82	$37.82	521,208
2018-10-02	$37.93	$38.44	$37.80	$37.83	$37.83	484,099
2018-10-01	$38.56	$38.77	$37.81	$37.90	$37.90	584,857
2018-09-28	$38.10	$38.63	$37.77	$38.60	$38.60	743,414
2018-09-27	$38.38	$38.45	$38.10	$38.21	$38.21	726,861
2018-09-26	$39.12	$39.55	$38.21	$38.25	$38.25	596,787
2018-09-25	$39.98	$40.15	$38.84	$38.97	$38.97	744,179
2018-09-24	$39.54	$40.22	$39.30	$40.07	$40.07	762,799
2018-09-21	$40.22	$40.82	$39.76	$39.82	$39.82	2,643,274
2018-09-20	$38.86	$40.38	$38.80	$40.26	$40.26	1,207,590
2018-09-19	$38.95	$39.25	$38.05	$38.52	$38.52	1,018,593
2018-09-18	$38.98	$39.25	$38.72	$38.99	$38.99	673,728
2018-09-17	$39.67	$39.75	$38.82	$38.90	$38.90	948,433
2018-09-14	$39.33	$39.94	$39.01	$39.71	$39.71	808,318
2018-09-13	$41.34	$41.64	$39.12	$39.32	$39.32	2,049,291
2018-09-12	$40.82	$41.21	$39.59	$41.04	$41.04	1,008,503
2018-09-11	$42.18	$42.18	$40.79	$40.94	$40.94	752,811
2018-09-10	$42.99	$43.03	$41.96	$42.27	$42.27	747,188
2018-09-07	$43.82	$44.41	$42.86	$42.99	$42.99	855,220
2018-09-06	$44.45	$44.68	$43.88	$44.02	$44.02	654,398
2018-09-05	$43.79	$44.39	$43.34	$44.30	$44.30	977,783
2018-09-04	$43.78	$43.95	$42.94	$43.84	$43.84	776,599
2018-08-31	$44.12	$44.51	$43.60	$43.95	$43.95	560,013
2018-08-30	$43.98	$44.58	$43.94	$44.07	$44.07	582,419
2018-08-29	$44.58	$44.58	$43.84	$43.97	$43.97	708,649
2018-08-28	$45.00	$45.39	$44.26	$44.61	$44.61	806,244
2018-08-27	$44.07	$45.01	$43.73	$44.80	$44.80	962,050
2018-08-24	$43.84	$44.15	$43.50	$44.03	$44.03	493,501
2018-08-23	$43.94	$44.47	$43.50	$43.70	$43.70	455,539
2018-08-22	$43.51	$44.20	$43.46	$44.10	$44.10	668,990
2018-08-21	$43.00	$44.08	$42.91	$43.75	$43.75	1,100,336
2018-08-20	$42.88	$43.26	$41.93	$42.87	$42.87	1,262,436
2018-08-17	$41.79	$43.04	$41.22	$42.83	$42.83	912,010
2018-08-16	$42.07	$42.56	$41.72	$42.14	$42.14	791,718
2018-08-15	$41.71	$42.20	$40.91	$41.73	$41.73	1,078,207
2018-08-14	$42.75	$43.18	$41.87	$42.02	$42.02	761,010
2018-08-13	$42.25	$42.95	$42.02	$42.64	$42.64	645,704
2018-08-10	$42.44	$42.58	$41.65	$42.13	$42.13	793,600
2018-08-09	$44.32	$44.35	$43.05	$43.05	$43.05	781,811
2018-08-08	$44.00	$44.56	$43.72	$44.32	$44.32	1,043,031
2018-08-07	$42.89	$43.99	$42.89	$43.96	$43.96	1,385,333
2018-08-06	$41.58	$42.88	$41.50	$42.72	$42.72	1,091,446
2018-08-03	$40.15	$41.68	$40.15	$41.45	$41.45	1,694,214
2018-08-02	$41.06	$41.52	$39.07	$40.15	$40.15	3,551,902
2018-08-01	$44.27	$44.29	$41.59	$43.18	$43.18	2,850,454
2018-07-31	$42.08	$43.40	$42.08	$43.26	$43.26	1,566,155
2018-07-30	$41.13	$42.18	$40.85	$41.78	$41.78	951,178
2018-07-27	$42.41	$42.50	$41.11	$41.16	$41.16	823,914
2018-07-26	$41.45	$42.72	$41.27	$42.16	$42.16	1,128,254
2018-07-25	$39.95	$42.15	$39.76	$41.62	$41.62	1,581,085
2018-07-24	$40.99	$41.40	$39.79	$39.92	$39.92	697,567
2018-07-23	$40.34	$41.10	$39.50	$40.66	$40.66	879,378
2018-07-20	$40.84	$41.20	$40.23	$40.52	$40.52	507,715
2018-07-19	$40.98	$41.04	$40.41	$40.91	$40.91	727,997
2018-07-18	$40.37	$41.05	$40.07	$40.97	$40.97	614,899
2018-07-17	$39.40	$40.14	$39.28	$40.12	$40.12	575,974
2018-07-16	$40.26	$40.45	$39.51	$39.69	$39.69	622,875
2018-07-13	$40.70	$40.96	$40.21	$40.27	$40.27	690,270
2018-07-12	$40.56	$40.84	$40.18	$40.71	$40.71	544,096
2018-07-11	$41.11	$41.50	$40.26	$40.45	$40.45	1,274,731
2018-07-10	$40.66	$41.95	$40.50	$41.57	$41.57	824,046
2018-07-09	$39.79	$40.54	$39.79	$40.51	$40.51	767,377
2018-07-06	$40.18	$40.26	$39.40	$40.09	$40.09	657,509
2018-07-05	$38.69	$40.21	$38.69	$40.15	$40.15	977,235
2018-07-03	$38.50	$39.37	$38.45	$38.49	$38.49	533,932
2018-07-02	$38.00	$38.43	$37.84	$38.41	$38.41	608,187
2018-06-29	$38.98	$39.27	$38.32	$38.33	$38.33	718,747
2018-06-28	$38.52	$38.89	$37.96	$38.78	$38.78	1,038,840
2018-06-27	$39.35	$39.97	$38.64	$38.66	$38.66	1,336,005
2018-06-26	$39.13	$39.83	$38.76	$39.38	$39.38	1,456,916
2018-06-25	$37.70	$41.40	$37.70	$39.41	$39.41	4,137,915
2018-06-22	$37.84	$37.92	$37.41	$37.60	$37.60	2,834,286
2018-06-21	$38.37	$38.50	$37.53	$37.62	$37.62	542,331
2018-06-20	$37.95	$38.33	$37.55	$38.14	$38.14	571,219
2018-06-19	$37.91	$38.18	$37.13	$37.86	$37.86	800,664
2018-06-18	$39.00	$39.05	$38.08	$38.29	$38.29	902,688
2018-06-15	$38.55	$39.58	$38.51	$39.32	$39.32	1,474,636
2018-06-14	$38.09	$38.93	$37.96	$38.85	$38.85	1,038,158
2018-06-13	$37.95	$38.79	$37.78	$37.99	$37.99	876,015
2018-06-12	$38.04	$38.14	$37.35	$37.94	$37.94	566,817
2018-06-11	$37.63	$38.20	$37.21	$37.91	$37.91	649,125
2018-06-08	$37.52	$37.81	$36.83	$37.53	$37.53	1,697,016
2018-06-07	$38.15	$38.80	$38.04	$38.57	$38.57	820,289
2018-06-06	$37.79	$38.16	$37.35	$38.15	$38.15	754,853
2018-06-05	$37.39	$37.79	$37.17	$37.66	$37.66	713,309
2018-06-04	$36.50	$37.36	$36.07	$37.36	$37.36	1,044,569
2018-06-01	$37.62	$37.74	$36.44	$36.45	$36.45	1,671,998
2018-05-31	$38.19	$38.45	$37.42	$37.48	$37.48	729,887
2018-05-30	$38.60	$38.98	$38.01	$38.18	$38.18	674,199
2018-05-29	$38.42	$38.63	$37.95	$38.37	$38.37	689,060
2018-05-25	$38.29	$38.78	$38.24	$38.73	$38.73	483,115
2018-05-24	$38.40	$38.72	$38.04	$38.30	$38.30	672,365
2018-05-23	$38.49	$38.57	$37.71	$38.49	$38.49	622,643
2018-05-22	$39.02	$39.23	$38.62	$38.74	$38.74	468,424
2018-05-21	$38.47	$39.11	$38.47	$38.84	$38.84	945,795
2018-05-18	$38.96	$39.12	$38.06	$38.06	$38.06	973,456
2018-05-17	$39.08	$39.48	$38.87	$39.13	$39.13	596,606
2018-05-16	$38.95	$39.39	$38.73	$39.14	$39.14	752,619
2018-05-15	$39.10	$39.30	$38.65	$38.88	$38.88	839,312
2018-05-14	$39.24	$39.91	$39.24	$39.33	$39.33	744,223
2018-05-11	$39.56	$39.82	$38.86	$38.92	$38.92	645,831
2018-05-10	$39.18	$39.87	$38.90	$39.71	$39.71	696,549
2018-05-09	$39.00	$39.26	$38.82	$39.00	$39.00	883,263
2018-05-08	$38.31	$39.03	$38.24	$38.91	$38.91	1,236,465
2018-05-07	$39.48	$40.13	$38.55	$38.65	$38.65	1,808,446
2018-05-04	$37.54	$39.41	$37.08	$39.29	$39.29	1,362,406
2018-05-03	$35.00	$38.91	$35.00	$37.75	$37.75	4,232,545
2018-05-02	$38.45	$39.10	$38.12	$38.34	$38.34	2,521,637
2018-05-01	$36.40	$38.02	$36.40	$37.89	$37.89	2,113,846
2018-04-30	$37.25	$37.53	$36.20	$36.47	$36.47	2,018,407
2018-04-27	$36.45	$36.66	$35.67	$36.21	$36.21	1,375,924
2018-04-26	$35.77	$36.40	$35.57	$36.12	$36.12	1,355,524
2018-04-25	$35.53	$35.87	$34.78	$35.36	$35.36	1,429,244
2018-04-24	$36.18	$36.78	$35.06	$35.47	$35.47	1,878,721
2018-04-23	$36.85	$37.54	$35.94	$36.05	$36.05	1,547,098
2018-04-20	$37.62	$37.74	$36.36	$36.72	$36.72	1,789,603
2018-04-19	$37.75	$38.01	$35.90	$37.74	$37.74	2,620,163
2018-04-18	$39.68	$40.03	$38.93	$38.98	$38.98	1,185,509
2018-04-17	$39.73	$40.20	$39.55	$39.60	$39.60	786,874
2018-04-16	$39.76	$40.05	$38.88	$39.52	$39.52	891,029
2018-04-13	$40.10	$40.32	$39.11	$39.28	$39.28	890,451
2018-04-12	$38.79	$40.31	$38.75	$39.82	$39.82	1,792,068
2018-04-11	$38.25	$39.02	$38.15	$38.61	$38.61	1,013,645
2018-04-10	$37.98	$38.84	$37.67	$38.42	$38.42	1,388,958
2018-04-09	$38.72	$39.09	$37.47	$37.51	$37.51	1,588,171
2018-04-06	$38.61	$39.41	$38.21	$38.54	$38.54	1,252,326
2018-04-05	$39.99	$40.08	$38.84	$39.01	$39.01	850,685
2018-04-04	$37.99	$39.60	$37.86	$39.48	$39.48	1,237,725
2018-04-03	$38.94	$39.98	$38.42	$38.73	$38.73	1,395,368
2018-04-02	$40.66	$40.86	$38.46	$38.55	$38.55	1,252,835
2018-03-29	$39.77	$41.20	$39.30	$40.63	$40.63	1,252,592
2018-03-28	$40.36	$40.69	$39.22	$39.33	$39.33	1,283,802
2018-03-27	$42.00	$42.32	$40.38	$40.60	$40.60	1,154,519
2018-03-26	$41.63	$42.04	$40.85	$41.81	$41.81	1,149,044
2018-03-23	$42.10	$42.70	$40.70	$40.70	$40.70	1,121,932
2018-03-22	$43.00	$43.27	$42.10	$42.14	$42.14	1,098,077
2018-03-21	$43.55	$44.54	$43.28	$43.40	$43.40	927,565
2018-03-20	$42.73	$43.78	$42.72	$43.45	$43.45	892,674
2018-03-19	$44.87	$44.96	$41.89	$42.69	$42.69	1,861,338
2018-03-16	$43.58	$45.60	$43.57	$44.79	$44.79	2,885,162
2018-03-15	$43.51	$43.80	$43.01	$43.06	$43.06	680,105
2018-03-14	$44.67	$44.67	$43.22	$43.35	$43.35	855,084
2018-03-13	$45.52	$46.14	$44.37	$44.52	$44.52	740,207
2018-03-12	$45.93	$46.18	$45.04	$45.14	$45.14	650,498
2018-03-09	$45.00	$45.84	$44.75	$45.63	$45.63	1,005,349
2018-03-08	$43.96	$44.69	$43.58	$44.63	$44.63	1,132,872
2018-03-07	$43.82	$44.73	$43.25	$43.76	$43.76	1,465,941
2018-03-06	$43.89	$44.43	$43.49	$44.17	$44.17	1,092,176
2018-03-05	$43.32	$44.19	$43.09	$43.76	$43.76	750,949
2018-03-02	$42.54	$43.75	$42.21	$43.60	$43.60	857,447
2018-03-01	$44.36	$44.97	$42.58	$43.04	$43.04	1,051,819
2018-02-28	$44.10	$45.00	$43.61	$44.31	$44.31	951,108
2018-02-27	$44.45	$44.80	$43.65	$43.66	$43.66	1,150,031
2018-02-26	$43.37	$44.36	$43.32	$44.25	$44.25	883,041
2018-02-23	$43.10	$43.36	$42.64	$43.30	$43.30	680,935
2018-02-22	$42.98	$43.36	$42.53	$42.69	$42.69	893,337
2018-02-21	$44.05	$44.41	$42.87	$42.90	$42.90	1,489,560
2018-02-20	$41.73	$43.99	$41.70	$43.83	$43.83	1,604,056
2018-02-16	$42.34	$42.82	$41.69	$41.77	$41.77	993,003
2018-02-15	$42.68	$42.83	$41.81	$42.56	$42.56	1,324,851
2018-02-14	$41.95	$42.97	$41.89	$42.29	$42.29	1,379,370
2018-02-13	$42.25	$42.62	$41.47	$42.15	$42.15	1,265,874
2018-02-12	$42.60	$42.93	$41.78	$42.57	$42.57	1,962,005
2018-02-09	$40.80	$42.84	$40.47	$42.38	$42.38	1,922,725
2018-02-08	$42.21	$43.25	$40.22	$40.27	$40.27	2,433,179
2018-02-07	$42.91	$43.54	$42.05	$42.12	$42.12	2,250,329
2018-02-06	$39.62	$46.90	$39.51	$43.40	$43.40	7,462,713
2018-02-05	$46.06	$46.81	$44.87	$44.89	$44.89	2,573,347
2018-02-02	$50.14	$50.49	$46.71	$46.75	$46.75	2,723,607
2018-02-01	$49.80	$50.95	$49.37	$50.75	$50.75	1,456,751
2018-01-31	$50.87	$51.07	$49.47	$49.57	$49.57	554,889
2018-01-30	$50.50	$51.31	$49.85	$50.37	$50.37	897,490
2018-01-29	$50.68	$51.42	$50.52	$51.22	$51.22	1,123,463
2018-01-26	$51.02	$51.88	$50.61	$51.35	$51.35	893,464
2018-01-25	$52.06	$52.28	$50.42	$50.59	$50.59	1,042,555
2018-01-24	$51.75	$52.48	$51.21	$51.65	$51.65	809,386
2018-01-23	$51.70	$52.00	$50.97	$51.74	$51.74	963,121
2018-01-22	$52.65	$52.74	$51.33	$51.60	$51.60	1,005,886
2018-01-19	$54.90	$54.90	$52.74	$52.76	$52.76	1,210,666
2018-01-18	$53.96	$55.13	$53.96	$54.80	$54.80	782,426
2018-01-17	$53.21	$54.24	$53.08	$53.99	$53.99	716,288
2018-01-16	$53.41	$54.06	$52.81	$53.21	$53.21	992,236
2018-01-12	$52.21	$53.36	$52.21	$52.84	$52.84	527,936
2018-01-11	$51.57	$52.39	$51.38	$52.34	$52.34	779,020
2018-01-10	$52.73	$52.92	$51.35	$51.47	$51.47	950,352
2018-01-09	$53.88	$53.88	$52.96	$53.01	$53.01	561,653
2018-01-08	$52.67	$54.02	$51.89	$53.72	$53.72	975,861
2018-01-05	$54.08	$54.88	$53.61	$53.89	$53.89	765,303
2018-01-04	$54.39	$54.61	$53.44	$53.86	$53.86	639,010
2018-01-03	$53.38	$54.36	$53.38	$54.02	$54.02	825,795
2018-01-02	$51.94	$53.32	$51.91	$53.23	$53.23	685,216
2017-12-29	$52.41	$52.62	$51.71	$51.86	$51.86	843,468
2017-12-28	$52.13	$52.74	$52.00	$52.28	$52.28	361,813
2017-12-27	$51.49	$52.34	$51.41	$51.96	$51.96	619,167
2017-12-26	$50.33	$51.92	$50.24	$51.56	$51.56	934,512
2017-12-22	$52.57	$52.81	$52.15	$52.38	$52.38	422,491
2017-12-21	$52.66	$52.99	$52.35	$52.43	$52.43	498,651
2017-12-20	$52.51	$53.02	$51.97	$52.62	$52.62	618,641
2017-12-19	$51.84	$52.58	$51.84	$52.12	$52.12	658,355
2017-12-18	$51.00	$52.15	$51.00	$51.84	$51.84	907,711
2017-12-15	$49.75	$51.32	$49.59	$50.68	$50.68	1,341,484
2017-12-14	$49.98	$49.98	$49.12	$49.57	$49.57	856,345
2017-12-13	$50.45	$50.84	$49.67	$49.79	$49.79	753,580
2017-12-12	$50.43	$50.56	$49.72	$50.39	$50.39	582,511
2017-12-11	$50.20	$50.44	$49.54	$50.20	$50.20	894,091
2017-12-08	$50.45	$51.04	$49.92	$49.98	$49.98	863,628
2017-12-07	$50.21	$50.92	$49.57	$49.84	$49.84	1,033,253
2017-12-06	$48.97	$50.37	$48.61	$49.71	$49.71	1,053,012
2017-12-05	$50.47	$52.41	$49.70	$50.40	$50.40	1,079,139
2017-12-04	$53.14	$53.35	$50.41	$51.13	$51.13	1,392,636
2017-12-01	$54.70	$54.96	$50.40	$53.16	$53.16	2,385,425
2017-11-30	$54.50	$55.39	$53.85	$55.24	$55.24	1,319,394
2017-11-29	$55.39	$55.66	$54.07	$55.05	$55.05	1,005,321
2017-11-28	$55.63	$55.63	$54.63	$55.33	$55.33	807,626
2017-11-27	$56.28	$56.42	$55.42	$55.53	$55.53	815,958
2017-11-24	$56.45	$56.97	$56.03	$56.47	$56.47	224,994
2017-11-22	$56.90	$57.39	$56.33	$56.45	$56.45	660,449
2017-11-21	$56.62	$57.09	$56.52	$56.93	$56.93	427,957
2017-11-20	$56.02	$56.30	$55.46	$56.22	$56.22	553,327
2017-11-17	$55.07	$55.95	$55.07	$55.77	$55.77	560,985
2017-11-16	$55.27	$55.78	$54.97	$55.26	$55.26	721,381
2017-11-15	$55.04	$55.36	$53.37	$54.78	$54.78	1,181,083
2017-11-14	$55.61	$56.00	$55.17	$55.72	$55.72	511,303
2017-11-13	$56.11	$56.22	$55.41	$55.91	$55.91	769,831
2017-11-10	$57.19	$57.55	$56.43	$56.69	$56.69	642,237
2017-11-09	$57.02	$57.62	$56.29	$57.12	$57.12	855,522
2017-11-08	$56.67	$57.63	$56.61	$57.54	$57.54	605,875
2017-11-07	$57.10	$57.49	$55.84	$56.84	$56.84	824,950
2017-11-06	$56.61	$57.99	$56.04	$57.64	$57.64	1,012,092
2017-11-03	$58.80	$58.80	$55.31	$56.42	$56.42	2,027,782
2017-11-02	$55.80	$56.80	$55.00	$56.66	$56.66	1,556,546
2017-11-01	$56.40	$56.55	$55.28	$55.72	$55.72	795,504
2017-10-31	$56.47	$56.81	$55.70	$56.00	$56.00	702,922
2017-10-30	$57.28	$58.69	$56.17	$56.31	$56.31	1,458,592
2017-10-27	$54.72	$57.12	$54.19	$57.02	$57.02	1,530,744
2017-10-26	$53.24	$54.63	$53.13	$54.26	$54.26	654,417
2017-10-25	$53.37	$53.93	$52.97	$53.44	$53.44	704,597
2017-10-24	$53.53	$53.97	$53.37	$53.60	$53.60	444,772
2017-10-23	$53.38	$53.60	$52.87	$53.32	$53.32	986,518
2017-10-20	$54.00	$54.20	$52.73	$52.94	$52.94	768,772
2017-10-19	$54.25	$54.36	$52.54	$53.31	$53.31	1,130,583
2017-10-18	$54.74	$55.53	$54.42	$55.40	$55.40	725,893
2017-10-17	$53.83	$54.92	$53.19	$54.83	$54.83	669,136
2017-10-16	$54.86	$54.98	$53.56	$53.82	$53.82	639,928
2017-10-13	$54.88	$54.94	$54.40	$54.48	$54.48	405,721
2017-10-12	$55.02	$55.16	$54.45	$54.56	$54.56	328,755
2017-10-11	$54.51	$55.10	$54.27	$55.02	$55.02	469,139
2017-10-10	$54.77	$54.80	$54.13	$54.61	$54.61	567,468
2017-10-09	$54.85	$54.85	$54.14	$54.37	$54.37	529,107
2017-10-06	$53.77	$54.79	$53.66	$54.30	$54.30	602,598
2017-10-05	$54.50	$55.00	$53.63	$54.04	$54.04	906,190
2017-10-04	$54.34	$55.19	$54.25	$54.77	$54.77	819,126
2017-10-03	$55.06	$55.31	$53.87	$54.47	$54.47	895,501
2017-10-02	$52.87	$55.05	$52.87	$55.03	$55.03	1,389,202
2017-09-29	$53.41	$53.69	$52.50	$53.32	$53.32	948,078
2017-09-28	$53.12	$53.61	$52.90	$53.44	$53.44	588,850
2017-09-27	$51.84	$53.68	$51.84	$53.06	$53.06	1,427,794
2017-09-26	$51.88	$52.59	$51.32	$51.35	$51.35	1,585,847
2017-09-25	$52.68	$52.98	$50.35	$51.06	$51.06	2,349,538
2017-09-22	$53.80	$54.24	$53.00	$53.44	$53.44	1,243,378
2017-09-21	$54.90	$55.34	$53.01	$54.15	$54.15	1,399,975
2017-09-20	$56.95	$57.08	$54.51	$55.12	$55.12	1,247,672
2017-09-19	$56.26	$57.38	$56.02	$56.82	$56.82	957,102
2017-09-18	$55.99	$57.06	$55.63	$55.71	$55.71	1,659,653
2017-09-15	$57.31	$58.38	$57.18	$57.85	$57.85	1,002,301
2017-09-14	$56.60	$57.54	$56.55	$57.20	$57.20	499,588
2017-09-13	$56.99	$57.00	$56.07	$56.82	$56.82	680,327
2017-09-12	$57.70	$57.95	$56.86	$57.01	$57.01	840,432
2017-09-11	$56.44	$57.59	$56.40	$57.33	$57.33	638,815
2017-09-08	$56.50	$56.71	$55.59	$55.92	$55.92	577,673
2017-09-07	$57.07	$57.21	$56.01	$56.50	$56.50	651,969
2017-09-06	$58.15	$58.15	$56.81	$56.93	$56.93	609,180
2017-09-05	$58.55	$58.79	$57.12	$57.90	$57.90	584,681
2017-09-01	$58.15	$59.09	$58.00	$58.83	$58.83	875,007
2017-08-31	$57.90	$58.18	$57.59	$57.98	$57.98	944,327
2017-08-30	$56.28	$57.91	$56.08	$57.69	$57.69	908,698
2017-08-29	$55.04	$56.16	$55.04	$56.05	$56.05	483,771
2017-08-28	$55.61	$55.70	$55.19	$55.68	$55.68	393,177
2017-08-25	$55.58	$55.79	$54.91	$55.33	$55.33	604,598
2017-08-24	$55.89	$55.93	$54.90	$55.34	$55.34	612,636
2017-08-23	$54.53	$55.95	$54.20	$55.73	$55.73	1,089,497
2017-08-22	$54.69	$55.04	$54.15	$54.93	$54.93	985,141
2017-08-21	$54.63	$54.87	$53.92	$54.25	$54.25	777,475
2017-08-18	$54.70	$55.24	$54.34	$54.63	$54.63	709,116
2017-08-17	$55.82	$56.27	$54.74	$54.75	$54.75	731,169
2017-08-16	$55.90	$56.30	$55.53	$56.07	$56.07	791,791
2017-08-15	$56.66	$56.83	$55.40	$55.76	$55.76	1,211,135
2017-08-14	$55.70	$56.81	$55.70	$56.75	$56.75	1,636,737
2017-08-11	$55.19	$56.30	$54.96	$55.13	$55.13	1,354,008
2017-08-10	$56.40	$56.85	$55.23	$55.46	$55.46	1,153,090
2017-08-09	$56.07	$56.97	$55.32	$56.88	$56.88	1,837,629
2017-08-08	$57.63	$57.80	$56.46	$56.77	$56.77	1,656,841
2017-08-07	$57.22	$57.60	$56.74	$57.55	$57.55	1,586,626
2017-08-04	$59.75	$59.75	$57.28	$57.45	$57.45	1,646,428
2017-08-03	$62.25	$64.28	$58.97	$59.00	$59.00	3,136,128
2017-08-02	$66.20	$66.87	$63.03	$63.37	$63.37	2,350,876
2017-08-01	$61.62	$63.27	$61.20	$63.08	$63.08	1,276,721
2017-07-31	$62.32	$62.49	$61.11	$61.44	$61.44	867,101
2017-07-28	$63.18	$63.42	$61.96	$62.16	$62.16	828,503
2017-07-27	$64.83	$65.10	$62.36	$63.50	$63.50	760,252
2017-07-26	$64.38	$65.01	$63.78	$64.49	$64.49	541,757
2017-07-25	$63.10	$64.12	$62.11	$64.06	$64.06	900,850
2017-07-24	$63.47	$63.89	$62.99	$63.07	$63.07	584,421
2017-07-21	$63.77	$63.79	$62.92	$63.34	$63.34	586,982
2017-07-20	$63.88	$64.00	$63.28	$63.84	$63.84	770,522
2017-07-19	$62.00	$63.76	$61.63	$63.67	$63.67	990,627
2017-07-18	$62.38	$62.72	$60.52	$61.72	$61.72	2,657,237
2017-07-17	$65.49	$65.81	$64.96	$65.30	$65.30	427,162
2017-07-14	$65.15	$65.67	$64.94	$65.53	$65.53	505,638
2017-07-13	$64.84	$65.44	$64.40	$64.92	$64.92	584,935
2017-07-12	$64.97	$65.37	$64.25	$64.63	$64.63	806,187
2017-07-11	$64.00	$64.46	$63.55	$64.30	$64.30	531,375
2017-07-10	$63.67	$64.07	$63.26	$63.95	$63.95	538,252
2017-07-07	$62.99	$64.13	$62.76	$63.70	$63.70	668,610
2017-07-06	$62.58	$63.39	$61.83	$62.59	$62.59	941,239
2017-07-05	$63.36	$64.37	$62.99	$63.32	$63.32	807,098
2017-07-03	$63.51	$64.15	$62.76	$63.22	$63.22	502,060
2017-06-30	$63.75	$64.05	$62.61	$62.72	$62.72	855,127
2017-06-29	$64.43	$64.86	$61.80	$63.28	$63.28	1,134,047
2017-06-28	$64.37	$65.08	$63.41	$64.94	$64.94	600,702
2017-06-27	$64.92	$65.09	$63.65	$63.78	$63.78	907,585
2017-06-26	$66.56	$66.65	$64.51	$65.05	$65.05	952,277
2017-06-23	$65.01	$66.40	$64.97	$66.01	$66.01	795,634
2017-06-22	$64.77	$65.47	$64.13	$64.93	$64.93	690,477
2017-06-21	$63.36	$65.07	$63.36	$64.89	$64.89	799,720
2017-06-20	$64.63	$64.89	$63.00	$63.10	$63.10	930,016
2017-06-19	$63.42	$65.25	$63.30	$64.86	$64.86	1,200,790
2017-06-16	$62.80	$63.94	$62.12	$62.61	$62.61	1,342,807
2017-06-15	$62.79	$63.51	$62.05	$62.97	$62.97	932,124
2017-06-14	$65.13	$65.27	$62.97	$64.10	$64.10	828,705
2017-06-13	$65.72	$66.70	$64.52	$65.02	$65.02	1,023,190
2017-06-12	$65.83	$65.97	$62.20	$64.60	$64.60	2,366,776
2017-06-09	$71.35	$71.97	$65.46	$67.30	$67.30	1,750,161
2017-06-08	$70.00	$71.25	$69.40	$71.16	$71.16	842,512
2017-06-07	$69.07	$70.31	$68.90	$69.57	$69.57	858,346
2017-06-06	$68.00	$69.59	$67.57	$68.85	$68.85	1,298,320
2017-06-05	$67.45	$68.84	$67.37	$68.17	$68.17	1,054,592
2017-06-02	$68.12	$68.42	$67.14	$67.48	$67.48	1,076,445
2017-06-01	$66.76	$68.72	$66.00	$67.98	$67.98	1,669,096
2017-05-31	$66.00	$66.50	$65.01	$65.95	$65.95	632,879
2017-05-30	$66.42	$66.88	$65.59	$65.86	$65.86	506,195
2017-05-26	$65.83	$66.54	$65.09	$66.43	$66.43	692,720
2017-05-25	$65.75	$66.83	$65.42	$65.84	$65.84	789,662
2017-05-24	$65.49	$65.84	$65.14	$65.39	$65.39	691,772
2017-05-23	$65.56	$65.56	$64.14	$64.99	$64.99	735,226
2017-05-22	$65.22	$65.29	$64.62	$65.07	$65.07	745,965
2017-05-19	$63.78	$65.13	$63.78	$64.70	$64.70	649,533
2017-05-18	$63.00	$64.42	$62.10	$63.55	$63.55	1,261,359
2017-05-17	$66.10	$66.85	$62.91	$62.95	$62.95	1,351,922
2017-05-16	$65.24	$67.47	$65.08	$67.09	$67.09	1,258,384
2017-05-15	$64.31	$65.11	$63.83	$64.86	$64.86	1,328,966
2017-05-12	$64.00	$64.71	$63.70	$63.98	$63.98	1,180,115
2017-05-11	$63.78	$65.04	$63.42	$64.32	$64.32	1,090,176
2017-05-10	$63.93	$64.27	$63.06	$64.17	$64.17	1,277,486
2017-05-09	$63.30	$64.07	$63.13	$63.54	$63.54	779,116
2017-05-08	$63.80	$64.17	$62.73	$62.99	$62.99	1,009,745
2017-05-05	$64.83	$64.83	$62.92	$63.71	$63.71	1,025,992
2017-05-04	$65.00	$65.75	$63.79	$64.49	$64.49	1,612,727
2017-05-03	$63.00	$65.06	$62.58	$64.42	$64.42	1,999,088
2017-05-02	$64.73	$65.02	$64.08	$64.66	$64.66	1,025,998
2017-05-01	$64.68	$65.18	$63.80	$65.18	$65.18	1,167,731
2017-04-28	$65.33	$65.76	$63.94	$64.35	$64.35	1,056,474
2017-04-27	$65.81	$66.05	$65.32	$65.63	$65.63	1,226,791
2017-04-26	$65.75	$65.93	$64.84	$65.13	$65.13	824,648
2017-04-25	$65.43	$66.28	$65.34	$65.84	$65.84	1,112,394
2017-04-24	$64.91	$65.30	$64.46	$65.05	$65.05	1,148,469
2017-04-21	$64.11	$64.49	$63.55	$63.92	$63.92	788,637
2017-04-20	$63.42	$64.30	$63.00	$64.19	$64.19	916,303
2017-04-19	$63.59	$63.90	$62.80	$63.20	$63.20	640,415
2017-04-18	$62.68	$63.01	$61.81	$62.96	$62.96	918,916
2017-04-17	$61.89	$62.92	$61.89	$62.82	$62.82	698,863
2017-04-13	$61.65	$62.74	$61.22	$61.64	$61.64	1,194,772
2017-04-12	$63.24	$63.82	$61.84	$61.91	$61.91	1,651,369
2017-04-11	$62.05	$63.40	$60.96	$63.38	$63.38	2,746,406
2017-04-10	$65.33	$65.50	$64.27	$64.69	$64.69	1,094,198
2017-04-07	$63.37	$66.10	$63.27	$64.63	$64.63	2,156,819
2017-04-06	$62.90	$63.65	$61.88	$63.63	$63.63	971,717
2017-04-05	$63.28	$63.92	$62.75	$62.94	$62.94	1,364,012
2017-04-04	$62.00	$63.54	$61.87	$63.47	$63.47	1,886,896
2017-04-03	$60.50	$61.21	$60.00	$60.48	$60.48	955,151
2017-03-31	$60.46	$60.93	$60.05	$60.69	$60.69	805,917
2017-03-30	$59.84	$60.71	$59.65	$60.66	$60.66	1,104,011
2017-03-29	$60.53	$60.78	$59.48	$59.83	$59.83	1,063,095
2017-03-28	$60.81	$60.86	$59.75	$60.70	$60.70	885,822
2017-03-27	$59.11	$60.70	$58.62	$60.49	$60.49	963,966
2017-03-24	$59.54	$60.79	$59.50	$60.06	$60.06	1,198,302
2017-03-23	$58.80	$59.87	$58.66	$59.37	$59.37	1,196,539
2017-03-22	$58.44	$59.15	$57.63	$59.11	$59.11	799,343
2017-03-21	$59.54	$59.54	$58.21	$58.44	$58.44	12,641
2017-03-20	$58.60	$59.55	$58.33	$59.25	$59.25	13,514
2017-03-17	$58.07	$58.60	$57.74	$58.43	$58.43	1,524,761
2017-03-16	$56.75	$58.11	$56.58	$57.91	$57.91	1,670,091
2017-03-15	$55.64	$56.71	$55.33	$56.58	$56.58	944,785
2017-03-14	$54.54	$55.50	$54.32	$55.41	$55.41	864,811
2017-03-13	$54.82	$55.08	$53.86	$54.58	$54.58	1,412,675
2017-03-10	$54.56	$55.26	$54.32	$54.76	$54.76	822,721
2017-03-09	$54.07	$54.73	$53.82	$54.29	$54.29	804,263
2017-03-08	$53.70	$54.38	$53.61	$54.33	$54.33	781,082
2017-03-07	$53.14	$54.18	$53.07	$53.73	$53.73	1,243,347
2017-03-06	$52.97	$53.58	$52.64	$53.32	$53.32	883,525
2017-03-03	$54.33	$54.33	$53.27	$53.65	$53.65	1,321,196
2017-03-02	$54.01	$54.57	$53.77	$54.25	$54.25	1,601,914
2017-03-01	$53.79	$54.29	$52.00	$54.26	$54.26	1,954,593
2017-02-28	$55.49	$55.63	$53.98	$54.08	$54.08	1,354,132
2017-02-27	$55.60	$55.71	$54.80	$55.69	$55.69	1,423,302
2017-02-24	$54.85	$56.17	$54.46	$55.66	$55.66	1,429,973
2017-02-23	$55.59	$55.66	$54.68	$55.50	$55.50	1,388,295
2017-02-22	$55.15	$55.79	$54.96	$55.63	$55.63	1,132,848
2017-02-21	$55.53	$55.97	$54.96	$55.17	$55.17	1,407,938
2017-02-17	$54.90	$55.49	$54.60	$55.33	$55.33	1,088,795
2017-02-16	$54.15	$54.95	$54.15	$54.92	$54.92	1,201,972
2017-02-15	$53.65	$54.67	$53.50	$54.08	$54.08	1,573,229
2017-02-14	$53.50	$53.78	$52.81	$53.36	$53.36	1,471,547
2017-02-13	$54.65	$54.71	$53.17	$53.51	$53.51	2,101,601
2017-02-10	$55.75	$55.75	$53.71	$54.19	$54.19	2,019,628
2017-02-09	$56.05	$56.35	$55.26	$55.37	$55.37	1,959,912
2017-02-08	$56.33	$56.60	$55.54	$56.11	$56.11	1,966,448
2017-02-07	$55.74	$56.40	$55.20	$56.14	$56.14	1,848,741
2017-02-06	$56.35	$56.60	$55.12	$55.49	$55.49	1,982,694
2017-02-03	$55.30	$56.13	$54.92	$56.11	$56.11	3,623,661
2017-02-02	$56.64	$57.45	$54.35	$55.00	$55.00	104,652
2017-02-01	$62.19	$64.16	$61.64	$63.96	$63.96	3,536,591
2017-01-31	$60.09	$60.55	$58.80	$60.32	$60.32	1,086,212
2017-01-30	$60.38	$60.91	$58.67	$60.52	$60.52	1,449,645
2017-01-27	$60.58	$60.96	$60.20	$60.69	$60.69	674,104
2017-01-26	$60.52	$60.84	$59.64	$60.34	$60.34	1,020,725
2017-01-25	$61.55	$61.75	$59.87	$60.31	$60.31	1,702,929
2017-01-24	$58.56	$62.29	$58.56	$61.74	$61.74	1,576,279
2017-01-23	$58.00	$58.62	$57.81	$58.44	$58.44	856,361
2017-01-20	$58.00	$59.10	$57.90	$58.25	$58.25	1,615,079
2017-01-19	$56.03	$56.62	$55.37	$55.60	$55.60	972,640
2017-01-18	$55.84	$56.72	$55.67	$56.15	$56.15	634,720
2017-01-17	$56.18	$57.32	$55.47	$55.77	$55.77	649,954
2017-01-13	$56.46	$57.38	$56.21	$57.38	$57.38	933,815
2017-01-12	$57.35	$57.40	$54.57	$56.11	$56.11	1,349,475
2017-01-11	$57.81	$58.00	$57.10	$57.53	$57.53	675,032
2017-01-10	$57.55	$58.46	$57.52	$57.73	$57.73	1,208,280
2017-01-09	$57.50	$58.48	$56.70	$57.76	$57.76	810,245
2017-01-06	$56.07	$57.42	$55.24	$57.23	$57.23	938,284
2017-01-05	$56.71	$57.30	$55.72	$55.77	$55.77	842,353
2017-01-04	$57.59	$57.67	$55.82	$57.05	$57.05	750,588
2017-01-03	$56.99	$57.75	$56.57	$57.23	$57.23	887,108
2016-12-30	$58.26	$58.26	$56.32	$56.54	$56.54	1,063,030
2016-12-29	$58.16	$58.75	$57.28	$58.01	$58.01	877,109
2016-12-28	$59.75	$60.00	$58.09	$58.35	$58.35	736,320
2016-12-27	$58.91	$59.68	$58.63	$59.35	$59.35	451,106
2016-12-23	$58.37	$59.24	$58.24	$58.68	$58.68	474,783
2016-12-22	$59.00	$59.13	$58.06	$58.68	$58.68	537,130
2016-12-21	$59.00	$59.78	$58.57	$58.99	$58.99	755,514
2016-12-20	$57.93	$58.67	$57.80	$58.30	$58.30	741,628
2016-12-19	$57.54	$58.30	$57.38	$57.74	$57.74	652,488
2016-12-16	$57.97	$58.88	$57.08	$57.54	$57.54	1,495,108
2016-12-15	$57.32	$58.72	$56.65	$57.69	$57.69	856,480
2016-12-14	$58.07	$58.24	$56.85	$57.04	$57.04	674,309
2016-12-13	$57.76	$58.41	$57.53	$57.64	$57.64	996,614
2016-12-12	$56.76	$57.88	$56.50	$57.66	$57.66	869,864
2016-12-09	$58.80	$58.86	$57.05	$57.36	$57.36	983,959
2016-12-08	$55.83	$58.29	$55.50	$58.17	$58.17	1,432,540
2016-12-07	$54.12	$55.82	$52.81	$55.60	$55.60	1,265,930
2016-12-06	$52.47	$54.78	$52.47	$54.43	$54.43	1,835,386
2016-12-05	$49.80	$51.86	$49.76	$51.84	$51.84	1,296,145
2016-12-02	$49.66	$51.00	$49.62	$50.10	$50.10	1,895,021
2016-12-01	$55.49	$55.94	$49.05	$49.33	$49.33	3,742,358
2016-11-30	$57.48	$57.48	$54.98	$55.00	$55.00	1,339,595
2016-11-29	$57.14	$57.75	$56.50	$57.28	$57.28	909,625
2016-11-28	$57.47	$58.23	$57.15	$57.55	$57.55	854,137
2016-11-25	$57.77	$58.26	$56.65	$57.47	$57.47	475,474
2016-11-23	$57.49	$57.89	$56.42	$57.75	$57.75	880,314
2016-11-22	$57.57	$57.93	$56.83	$57.61	$57.61	850,194
2016-11-21	$57.75	$59.50	$56.73	$57.15	$57.15	1,218,932
2016-11-18	$56.50	$57.87	$56.20	$57.79	$57.79	1,181,369
2016-11-17	$54.94	$56.64	$54.73	$56.42	$56.42	1,101,987
2016-11-16	$53.35	$54.68	$53.18	$54.64	$54.64	827,858
2016-11-15	$54.00	$54.02	$52.01	$53.59	$53.59	1,116,524
2016-11-14	$54.99	$55.18	$52.94	$53.17	$53.17	1,146,215
2016-11-11	$53.51	$55.19	$53.49	$54.61	$54.61	1,012,890
2016-11-10	$56.79	$57.49	$53.44	$53.54	$53.54	1,642,579
2016-11-09	$55.90	$56.71	$55.02	$56.24	$56.24	1,182,971
2016-11-08	$55.56	$56.68	$54.96	$56.12	$56.12	316,120
2016-11-07	$55.99	$56.06	$55.20	$55.79	$55.79	369,379
2016-11-04	$54.65	$55.89	$54.31	$54.77	$54.77	1,143,204
2016-11-03	$54.65	$55.63	$54.16	$54.93	$54.93	1,000,753
2016-11-02	$55.99	$56.12	$54.64	$54.65	$54.65	1,621,458
2016-11-01	$54.35	$56.23	$54.25	$56.16	$56.16	1,890,252
2016-10-31	$55.65	$55.65	$53.85	$53.98	$53.98	1,608,631
2016-10-28	$56.87	$57.98	$54.93	$55.34	$55.34	3,687,749
2016-10-27	$53.29	$53.81	$51.53	$51.79	$51.79	1,780,055
2016-10-26	$53.14	$53.27	$52.14	$52.65	$52.65	1,020,690
2016-10-25	$54.60	$55.06	$53.65	$53.74	$53.74	767,776
2016-10-24	$54.32	$55.80	$53.60	$55.24	$55.24	661,637
2016-10-21	$53.62	$54.30	$53.07	$53.99	$53.99	424,919
2016-10-20	$53.24	$54.06	$52.69	$53.91	$53.91	521,501
2016-10-19	$53.24	$53.47	$52.20	$53.28	$53.28	470,149
2016-10-18	$53.97	$54.29	$53.33	$53.55	$53.55	442,480
2016-10-17	$53.19	$53.81	$53.11	$53.29	$53.29	509,313
2016-10-14	$53.41	$54.13	$52.68	$53.33	$53.33	573,371
2016-10-13	$53.97	$53.97	$51.82	$53.17	$53.17	754,117
2016-10-12	$53.91	$54.19	$53.12	$54.10	$54.10	709,606
2016-10-11	$55.83	$56.33	$53.44	$54.02	$54.02	939,937
2016-10-10	$54.50	$56.09	$54.50	$55.31	$55.31	1,083,379
2016-10-07	$53.91	$54.23	$53.33	$54.06	$54.06	662,559
2016-10-06	$53.86	$54.14	$53.00	$54.10	$54.10	690,128
2016-10-05	$52.54	$53.89	$52.50	$53.41	$53.41	938,784
2016-10-04	$52.10	$52.77	$52.06	$52.46	$52.46	727,397
2016-10-03	$52.90	$53.74	$51.71	$52.18	$52.18	819,939
2016-09-30	$51.97	$53.43	$51.63	$53.15	$53.15	1,378,393
2016-09-29	$51.55	$52.09	$50.74	$51.51	$51.51	939,435
2016-09-28	$52.17	$52.54	$51.37	$51.83	$51.83	1,009,196
2016-09-27	$51.22	$52.04	$50.77	$51.94	$51.94	1,392,390
2016-09-26	$52.00	$52.30	$50.90	$51.32	$51.32	1,479,782
2016-09-23	$54.89	$55.13	$52.38	$52.39	$52.39	2,270,149
2016-09-22	$56.39	$56.71	$54.95	$55.22	$55.22	1,420,682
2016-09-21	$55.61	$56.37	$55.23	$55.89	$55.89	10,718,576
2016-09-20	$56.23	$58.08	$55.80	$55.80	$55.80	2,470,323
2016-09-19	$55.32	$56.10	$54.56	$55.32	$55.32	1,143,711
2016-09-16	$55.50	$55.68	$53.26	$54.82	$54.82	2,573,485
2016-09-15	$51.58	$55.24	$51.22	$55.17	$55.17	2,873,503
2016-09-14	$49.49	$51.46	$48.91	$51.29	$51.29	1,370,631
2016-09-13	$50.30	$50.94	$49.04	$49.18	$49.18	827,503
2016-09-12	$47.95	$49.69	$47.01	$49.67	$49.67	1,518,267
2016-09-09	$50.63	$51.00	$48.35	$48.45	$48.45	1,248,469
2016-09-08	$51.82	$51.82	$50.22	$51.55	$51.55	653,472
2016-09-07	$51.26	$52.20	$51.26	$51.63	$51.63	1,209,636
2016-09-06	$52.52	$52.68	$50.84	$51.36	$51.36	968,633
2016-09-02	$52.25	$53.28	$51.53	$52.15	$52.15	655,764
2016-09-01	$50.71	$51.95	$50.67	$51.95	$51.95	749,500
2016-08-31	$50.73	$51.10	$50.16	$50.75	$50.75	649,497
2016-08-30	$51.15	$51.67	$50.71	$50.88	$50.88	419,591
2016-08-29	$51.47	$51.64	$50.89	$51.19	$51.19	745,369
2016-08-26	$51.55	$51.78	$50.92	$51.33	$51.33	481,118
2016-08-25	$51.52	$51.91	$51.29	$51.43	$51.43	340,375
2016-08-24	$51.86	$52.20	$51.47	$51.64	$51.64	376,261
2016-08-23	$52.77	$52.77	$51.69	$52.00	$52.00	536,708
2016-08-22	$52.04	$52.62	$51.61	$52.12	$52.12	505,987
2016-08-19	$51.50	$52.77	$51.50	$52.15	$52.15	532,715
2016-08-18	$51.37	$51.70	$51.06	$51.61	$51.61	455,721
2016-08-17	$51.31	$51.59	$51.01	$51.42	$51.42	574,666
2016-08-16	$51.76	$52.05	$51.22	$51.48	$51.48	574,858
2016-08-15	$51.25	$52.30	$51.00	$51.89	$51.89	745,329
2016-08-12	$50.98	$51.25	$50.70	$51.18	$51.18	492,953
2016-08-11	$51.00	$51.24	$50.15	$50.90	$50.90	601,622
2016-08-10	$50.72	$51.06	$49.97	$50.75	$50.75	746,181
2016-08-09	$51.03	$51.17	$50.51	$50.95	$50.95	795,285
2016-08-08	$50.83	$51.72	$50.58	$50.91	$50.91	1,141,620
2016-08-05	$49.24	$50.48	$49.15	$50.46	$50.46	1,099,180
2016-08-04	$48.40	$49.25	$48.30	$49.01	$49.01	947,769
2016-08-03	$48.55	$49.04	$48.03	$48.30	$48.30	908,821
2016-08-02	$49.22	$49.30	$48.09	$48.57	$48.57	1,738,877
2016-08-01	$48.50	$49.54	$47.84	$49.46	$49.46	1,470,115
2016-07-29	$49.55	$49.68	$47.86	$48.59	$48.59	2,333,035
2016-07-28	$46.33	$50.00	$46.00	$49.82	$49.82	7,145,374
2016-07-27	$42.05	$42.88	$41.12	$41.77	$41.77	2,096,412
2016-07-26	$40.62	$41.77	$40.59	$40.75	$40.75	1,492,561
2016-07-25	$40.25	$40.40	$39.92	$40.18	$40.18	600,949
2016-07-22	$39.94	$40.54	$39.26	$40.21	$40.21	462,949
2016-07-21	$40.30	$40.76	$39.93	$40.20	$40.20	586,642
2016-07-20	$40.50	$40.70	$40.16	$40.42	$40.42	1,106,941
2016-07-19	$40.33	$40.85	$40.11	$40.45	$40.45	575,428
2016-07-18	$40.48	$41.21	$40.09	$40.36	$40.36	883,388
2016-07-15	$40.02	$40.48	$39.86	$40.16	$40.16	585,591
2016-07-14	$39.86	$40.62	$39.55	$40.47	$40.47	1,040,422
2016-07-13	$39.67	$40.01	$39.26	$39.34	$39.34	595,150
2016-07-12	$39.18	$39.45	$38.91	$39.34	$39.34	643,161
2016-07-11	$38.64	$39.25	$38.43	$38.56	$38.56	885,688
2016-07-08	$37.46	$41.04	$37.15	$38.21	$38.21	1,581,471
2016-07-07	$35.83	$37.05	$35.83	$36.96	$36.96	979,365
2016-07-06	$35.31	$35.88	$35.01	$35.61	$35.61	999,544
2016-07-05	$36.45	$36.64	$34.82	$35.76	$35.76	1,635,413
2016-07-01	$38.42	$38.64	$37.83	$38.04	$38.04	871,475
2016-06-30	$37.99	$38.87	$37.96	$38.79	$38.79	966,100
2016-06-29	$38.17	$38.99	$37.36	$37.90	$37.90	942,168
2016-06-28	$37.25	$38.16	$37.05	$37.82	$37.82	1,051,568
2016-06-27	$37.14	$37.71	$36.23	$36.39	$36.39	1,195,693
2016-06-24	$39.16	$39.94	$37.64	$37.77	$37.77	1,419,868
2016-06-23	$40.02	$40.98	$39.84	$40.98	$40.98	1,131,123
2016-06-22	$39.93	$40.35	$39.34	$39.49	$39.49	1,216,935
2016-06-21	$39.07	$40.25	$39.07	$39.74	$39.74	3,384,830
2016-06-20	$37.85	$39.14	$37.83	$38.34	$38.34	1,019,637
2016-06-17	$37.50	$37.82	$36.69	$37.48	$37.48	1,166,329
2016-06-16	$36.82	$37.60	$36.46	$37.57	$37.57	708,224
2016-06-15	$37.51	$37.69	$37.19	$37.36	$37.36	530,051
2016-06-14	$36.80	$37.60	$36.54	$37.32	$37.32	663,741
2016-06-13	$36.75	$37.40	$36.67	$36.79	$36.79	670,029
2016-06-10	$36.65	$37.34	$36.65	$37.15	$37.15	917,913
2016-06-09	$37.15	$38.14	$36.70	$37.87	$37.87	1,139,081
2016-06-08	$37.09	$37.45	$36.82	$37.31	$37.31	716,604
2016-06-07	$36.50	$37.10	$36.40	$36.99	$36.99	564,278
2016-06-06	$37.22	$37.22	$36.18	$36.49	$36.49	1,080,256
2016-06-03	$36.52	$36.62	$35.88	$36.01	$36.01	643,832
2016-06-02	$36.14	$36.45	$35.18	$36.15	$36.15	591,248
2016-06-01	$36.02	$36.37	$35.71	$36.33	$36.33	854,399
2016-05-31	$36.01	$36.06	$35.37	$36.00	$36.00	967,119
2016-05-27	$36.45	$36.46	$35.47	$35.74	$35.74	790,393
2016-05-26	$35.99	$36.90	$35.84	$36.51	$36.51	1,018,088
2016-05-25	$36.23	$36.26	$35.58	$35.99	$35.99	912,857
2016-05-24	$34.60	$36.04	$34.60	$35.90	$35.90	1,711,694
2016-05-23	$34.00	$34.82	$33.85	$34.25	$34.25	1,537,394
2016-05-20	$33.05	$33.41	$32.93	$33.31	$33.31	614,989
2016-05-19	$33.34	$33.90	$32.73	$32.76	$32.76	998,508
2016-05-18	$31.97	$33.69	$31.79	$33.58	$33.58	1,242,688
2016-05-17	$32.00	$32.47	$31.89	$32.06	$32.06	923,388
2016-05-16	$31.70	$32.43	$31.39	$32.03	$32.03	1,094,627
2016-05-13	$31.40	$32.04	$31.31	$31.36	$31.36	710,750
2016-05-12	$32.96	$33.34	$31.00	$31.37	$31.37	1,527,896
2016-05-11	$33.05	$33.50	$32.81	$32.82	$32.82	623,593
2016-05-10	$33.08	$33.53	$32.75	$33.42	$33.42	665,611
2016-05-09	$31.72	$33.25	$31.70	$32.93	$32.93	919,714
2016-05-06	$33.32	$33.84	$32.30	$32.99	$32.99	1,258,888
2016-05-05	$34.39	$34.77	$33.42	$33.55	$33.55	1,592,203
2016-05-04	$35.66	$36.35	$35.27	$35.33	$35.33	652,303
2016-05-03	$36.28	$36.32	$35.72	$35.84	$35.84	584,005
2016-05-02	$36.12	$36.59	$35.74	$36.32	$36.32	809,798
2016-04-29	$36.24	$36.70	$35.62	$36.10	$36.10	1,314,924
2016-04-28	$37.41	$37.98	$36.16	$36.43	$36.43	1,839,439
2016-04-27	$33.13	$38.48	$33.08	$38.11	$38.11	6,022,228
2016-04-26	$34.16	$34.92	$33.29	$33.91	$33.91	2,515,728
2016-04-25	$34.10	$34.71	$33.87	$33.91	$33.91	1,286,345
2016-04-22	$33.80	$34.38	$33.36	$34.20	$34.20	1,158,146
2016-04-21	$35.36	$35.60	$33.99	$34.22	$34.22	1,397,316
2016-04-20	$35.35	$35.75	$34.91	$35.28	$35.28	764,189
2016-04-19	$36.07	$36.07	$35.06	$35.38	$35.38	1,040,744
2016-04-18	$36.09	$36.47	$35.61	$36.05	$36.05	1,021,325
2016-04-15	$36.46	$37.22	$36.09	$36.45	$36.45	2,041,005
2016-04-14	$36.53	$36.74	$35.68	$36.61	$36.61	541,016
2016-04-13	$35.91	$37.00	$35.91	$36.95	$36.95	711,553
2016-04-12	$35.54	$35.91	$34.75	$35.64	$35.64	538,873
2016-04-11	$35.57	$36.04	$35.41	$35.46	$35.46	404,791
2016-04-08	$36.41	$36.71	$35.22	$35.49	$35.49	1,055,161
2016-04-07	$36.44	$36.78	$35.84	$36.10	$36.10	575,100
2016-04-06	$36.04	$36.71	$35.60	$36.58	$36.58	590,967
2016-04-05	$36.55	$36.85	$36.04	$36.18	$36.18	498,826
2016-04-04	$37.15	$37.42	$36.48	$36.80	$36.80	570,561
2016-04-01	$36.12	$37.39	$36.12	$37.16	$37.16	953,176
2016-03-31	$36.23	$36.68	$36.18	$36.41	$36.41	947,304
2016-03-30	$35.90	$36.79	$35.90	$36.33	$36.33	910,106
2016-03-29	$34.35	$35.76	$34.11	$35.68	$35.68	681,568
2016-03-28	$34.71	$34.95	$34.32	$34.58	$34.58	483,141
2016-03-24	$34.23	$34.47	$33.68	$34.47	$34.47	552,024
2016-03-23	$35.09	$35.28	$34.52	$34.58	$34.58	597,742
2016-03-22	$35.29	$35.58	$34.33	$35.06	$35.06	1,690,483
2016-03-21	$35.84	$35.96	$35.36	$35.55	$35.55	534,311
2016-03-18	$35.53	$36.03	$35.20	$35.90	$35.90	1,048,349
2016-03-17	$34.98	$35.48	$34.46	$35.35	$35.35	765,453
2016-03-16	$34.80	$35.38	$34.61	$35.25	$35.25	730,213
2016-03-15	$35.67	$35.81	$34.88	$34.98	$34.98	747,747
2016-03-14	$35.23	$35.29	$34.54	$34.80	$34.80	932,230
2016-03-11	$34.13	$34.98	$33.84	$34.93	$34.93	859,845
2016-03-10	$34.15	$34.45	$33.53	$33.78	$33.78	858,056
2016-03-09	$34.45	$35.09	$33.91	$33.99	$33.99	991,380
2016-03-08	$35.74	$35.89	$34.29	$34.36	$34.36	1,264,833
2016-03-07	$36.14	$36.42	$35.67	$36.10	$36.10	767,540
2016-03-04	$36.32	$36.95	$35.58	$36.35	$36.35	730,459
2016-03-03	$36.20	$36.78	$35.47	$36.15	$36.15	770,443
2016-03-02	$35.85	$36.25	$35.69	$36.22	$36.22	976,927
2016-03-01	$35.51	$36.26	$35.01	$35.96	$35.96	1,225,787
2016-02-29	$35.23	$35.83	$35.09	$35.23	$35.23	1,159,065
2016-02-26	$35.30	$36.36	$34.98	$35.12	$35.12	1,277,703
2016-02-25	$34.47	$34.95	$34.10	$34.92	$34.92	794,640
2016-02-24	$33.52	$34.64	$33.15	$34.49	$34.49	963,285
2016-02-23	$34.29	$34.54	$33.67	$33.72	$33.72	1,134,636
2016-02-22	$33.76	$35.00	$33.50	$34.49	$34.49	1,602,029
2016-02-19	$32.47	$33.28	$32.00	$33.17	$33.17	1,720,297
2016-02-18	$32.66	$32.93	$32.39	$32.55	$32.55	933,243
2016-02-17	$32.59	$33.18	$32.18	$32.51	$32.51	1,915,631
2016-02-16	$32.65	$33.00	$32.32	$32.54	$32.54	1,400,683
2016-02-12	$31.72	$32.46	$30.52	$32.05	$32.05	2,251,125
2016-02-11	$31.53	$32.26	$31.41	$31.88	$31.88	2,047,848
2016-02-10	$32.58	$33.11	$32.11	$32.15	$32.15	1,169,819
2016-02-09	$31.62	$33.56	$31.31	$32.23	$32.23	1,434,794
2016-02-08	$32.12	$32.34	$31.01	$31.87	$31.87	1,960,027
2016-02-05	$34.02	$34.15	$32.21	$32.57	$32.57	2,016,783
2016-02-04	$33.48	$34.14	$32.92	$34.04	$34.04	1,156,504
2016-02-03	$34.58	$34.59	$33.10	$33.64	$33.64	1,604,024
2016-02-02	$34.32	$34.70	$33.58	$34.03	$34.03	1,575,229
2016-02-01	$34.36	$35.30	$33.85	$34.87	$34.87	2,547,973
2016-01-29	$32.58	$34.95	$32.43	$34.72	$34.72	5,125,438
2016-01-28	$30.37	$32.87	$29.69	$32.54	$32.54	9,064,333
2016-01-27	$27.52	$28.91	$27.23	$27.96	$27.96	2,699,010
2016-01-26	$28.26	$28.48	$27.83	$28.07	$28.07	1,182,170
2016-01-25	$28.76	$28.83	$27.92	$28.09	$28.09	2,027,244
2016-01-22	$27.44	$29.00	$26.98	$28.99	$28.99	2,853,449
2016-01-21	$27.44	$27.49	$26.56	$26.95	$26.95	1,497,809
2016-01-20	$25.76	$27.71	$25.71	$27.41	$27.41	2,417,435
2016-01-19	$27.26	$27.32	$25.71	$26.22	$26.22	1,974,730
2016-01-15	$26.65	$27.18	$26.00	$26.94	$26.94	2,458,140
2016-01-14	$25.71	$27.79	$25.09	$27.47	$27.47	3,439,707
2016-01-13	$26.40	$27.14	$25.67	$25.76	$25.76	2,040,123
2016-01-12	$27.12	$27.64	$26.02	$26.41	$26.41	1,802,831
2016-01-11	$27.90	$28.36	$26.43	$26.86	$26.86	3,166,615
2016-01-08	$27.51	$29.45	$27.32	$27.80	$27.80	7,873,216
2016-01-07	$26.10	$27.15	$25.65	$26.80	$26.80	3,080,217
2016-01-06	$27.07	$27.92	$26.73	$26.80	$26.80	3,669,946
2016-01-05	$29.48	$29.54	$27.32	$27.56	$27.56	3,932,534
2016-01-04	$29.35	$29.45	$28.31	$29.30	$29.30	1,569,911
2015-12-31	$30.58	$30.88	$29.52	$29.53	$29.53	1,546,700
2015-12-30	$31.25	$31.36	$30.65	$30.69	$30.69	813,661
2015-12-29	$31.68	$31.70	$30.79	$31.18	$31.18	981,507
2015-12-28	$31.73	$31.94	$31.00	$31.48	$31.48	998,911
2015-12-24	$31.26	$32.20	$31.19	$31.80	$31.80	758,295
2015-12-23	$31.12	$31.50	$30.90	$31.28	$31.28	813,159
2015-12-22	$31.50	$31.59	$30.50	$31.16	$31.16	950,227
2015-12-21	$30.91	$31.68	$30.70	$31.54	$31.54	1,314,524
2015-12-18	$30.50	$30.85	$30.31	$30.55	$30.55	2,667,731
2015-12-17	$30.93	$31.75	$30.62	$30.80	$30.80	1,583,207
2015-12-16	$31.29	$31.67	$29.78	$30.62	$30.62	2,384,536
2015-12-15	$32.32	$32.86	$30.75	$31.03	$31.03	2,692,659
2015-12-14	$32.66	$33.31	$32.32	$32.74	$32.74	1,782,522
2015-12-11	$33.94	$34.75	$32.84	$33.11	$33.11	2,316,436
2015-12-10	$34.44	$34.78	$34.10	$34.75	$34.75	1,027,139
2015-12-09	$35.17	$35.63	$34.20	$34.61	$34.61	1,859,861
2015-12-08	$34.40	$35.44	$34.02	$35.21	$35.21	1,673,083
2015-12-07	$35.32	$36.03	$34.78	$34.92	$34.92	2,215,845
2015-12-04	$34.19	$35.49	$32.77	$35.47	$35.47	3,585,077
2015-12-03	$34.49	$34.83	$33.94	$34.33	$34.33	2,958,805
2015-12-02	$32.87	$34.50	$32.65	$34.24	$34.24	2,709,094
2015-12-01	$33.19	$33.24	$32.12	$32.99	$32.99	2,674,862
2015-11-30	$30.60	$33.14	$30.58	$33.06	$33.06	3,483,265
2015-11-27	$29.63	$30.49	$29.54	$30.34	$30.34	658,757
2015-11-25	$29.28	$29.76	$28.84	$29.68	$29.68	755,595
2015-11-24	$28.70	$29.76	$28.39	$29.46	$29.46	1,658,548
2015-11-23	$28.93	$29.08	$28.29	$28.96	$28.96	1,251,092
2015-11-20	$28.85	$28.99	$28.50	$28.76	$28.76	1,101,483
2015-11-19	$29.80	$29.89	$28.68	$28.77	$28.77	1,143,127
2015-11-18	$29.10	$29.85	$28.76	$29.78	$29.78	1,402,099
2015-11-17	$28.79	$29.55	$28.43	$28.93	$28.93	1,642,953
2015-11-16	$28.67	$29.17	$28.21	$28.77	$28.77	1,745,292
2015-11-13	$28.31	$29.69	$28.28	$28.92	$28.92	2,111,041
2015-11-12	$29.48	$29.86	$28.11	$28.32	$28.32	2,467,316
2015-11-11	$29.51	$30.18	$29.07	$29.54	$29.54	1,421,834
2015-11-10	$30.81	$31.00	$29.06	$29.43	$29.43	3,363,752
2015-11-09	$32.12	$32.22	$31.11	$32.21	$32.21	1,404,579
2015-11-06	$31.90	$32.44	$31.69	$32.17	$32.17	2,588,767
2015-11-05	$31.51	$31.84	$31.14	$31.81	$31.81	1,680,094
2015-11-04	$31.55	$31.78	$30.54	$31.25	$31.25	2,161,647
2015-11-03	$31.50	$31.80	$31.20	$31.37	$31.37	1,432,281
2015-11-02	$31.05	$31.93	$30.92	$31.70	$31.70	2,051,818
2015-10-30	$30.45	$30.91	$30.18	$30.83	$30.83	2,640,208
2015-10-29	$31.65	$31.65	$29.15	$30.33	$30.33	6,239,376
2015-10-28	$30.26	$32.10	$29.87	$31.62	$31.62	3,521,384
2015-10-27	$29.31	$29.78	$28.93	$29.37	$29.37	2,265,219
2015-10-26	$32.99	$33.00	$28.90	$29.02	$29.02	5,058,776
2015-10-23	$32.67	$33.80	$32.39	$33.74	$33.74	1,731,080
2015-10-22	$32.21	$32.90	$32.03	$32.44	$32.44	1,946,726
2015-10-21	$31.02	$33.50	$30.86	$32.89	$32.89	3,426,815
2015-10-20	$30.15	$30.87	$29.75	$30.73	$30.73	1,281,389
2015-10-19	$29.81	$30.47	$29.67	$30.27	$30.27	954,607
2015-10-16	$30.53	$31.27	$29.81	$30.00	$30.00	1,710,226
2015-10-15	$30.02	$30.80	$29.00	$30.59	$30.59	1,260,457
2015-10-14	$29.03	$30.06	$28.90	$29.88	$29.88	1,100,075
2015-10-13	$28.99	$29.46	$28.86	$29.00	$29.00	912,257
2015-10-12	$29.00	$29.36	$28.88	$29.17	$29.17	914,724
2015-10-09	$29.25	$30.02	$28.78	$28.84	$28.84	1,335,073
2015-10-08	$29.99	$30.07	$28.61	$29.26	$29.26	1,791,690
2015-10-07	$30.30	$30.84	$29.55	$30.13	$30.13	1,207,000
2015-10-06	$30.41	$30.87	$29.50	$30.13	$30.13	2,256,618
2015-10-05	$32.09	$32.10	$30.37	$30.44	$30.44	1,880,139
2015-10-02	$30.62	$31.90	$30.11	$31.88	$31.88	2,052,468
2015-10-01	$30.83	$31.35	$30.18	$30.92	$30.92	2,832,268
2015-09-30	$30.82	$31.64	$30.40	$31.51	$31.51	2,299,223
2015-09-29	$30.60	$30.75	$29.74	$30.45	$30.45	1,832,165
2015-09-28	$30.97	$31.60	$30.33	$30.64	$30.64	2,520,654
2015-09-25	$28.12	$31.85	$28.03	$31.03	$31.03	7,081,132
2015-09-24	$26.47	$27.13	$25.24	$27.13	$27.13	2,648,863
2015-09-23	$27.19	$27.46	$26.42	$26.76	$26.76	1,496,802
2015-09-22	$28.45	$28.80	$27.07	$27.10	$27.10	1,982,966
2015-09-21	$29.48	$29.54	$28.84	$28.93	$28.93	820,778
2015-09-18	$29.48	$30.06	$29.11	$29.22	$29.22	971,162
2015-09-17	$30.18	$30.56	$29.94	$30.01	$30.01	562,577
2015-09-16	$30.55	$30.72	$30.12	$30.36	$30.36	457,583
2015-09-15	$30.65	$30.76	$30.13	$30.54	$30.54	1,839,944
2015-09-14	$30.58	$31.16	$30.29	$30.49	$30.49	1,097,310
2015-09-11	$29.39	$30.35	$29.32	$30.25	$30.25	1,012,633
2015-09-10	$30.32	$30.90	$29.89	$30.01	$30.01	1,195,826
2015-09-09	$31.04	$31.70	$30.36	$30.42	$30.42	1,329,836
2015-09-08	$30.10	$30.87	$29.70	$30.74	$30.74	1,007,881

Cirrus Logic Inc (CRUS) News Headlines

These Apple suppliers have the most to win or lose from the tech giant's upcoming earnings

The companies listed here have a high correlation with Apple's stock moves.

cnbc.com Jan. 31, 2024

Stocks making the biggest moves midday: Roblox, Enphase Energy, Snap, Alibaba and more

These are the stocks posting the largest moves midday.

cnbc.com Feb. 7, 2024

Booming semiconductor companies just earned one more market leadership honor

Chipmakers saw major gains in the JUST 100 annual ranking of public companies on key stakeholder issues with Nvidia, Intel, AMD and Micron all rising…

cnbc.com Feb. 8, 2024

Recent Cirrus Logic Inc (CRUS) News

Similar Companies to Cirrus Logic Inc (CRUS) in the Semiconductors Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Intel Corp	INTC	Semiconductors	Technology	120,000
ASE Technology Holding Co.Ltd	ASX	Semiconductors	Technology	97,000
ST Microelectronics	STM	Semiconductors	Technology	45,400
Texas Instruments Inc	TXN	Semiconductors	Technology	40,000
Qualcomm Inc	QCOM	Semiconductors	Technology	37,000
Micron Technology Inc	MU	Semiconductors	Technology	36,000
NXP Semiconductors NV	NXPI	Semiconductors	Technology	33,000
ON Semiconductor Corp	ON	Semiconductors	Technology	20,000
AMKOR Technology Inc	AMKR	Semiconductors	Technology	18,000
Microchip Technology Inc	MCHP	Semiconductors	Technology	17,000

Cirrus Logic Inc (CRUS) Exchange: NASDAQ