Casio Computer Co Ltd (CSIOY) Stock

Data as of May 3, 2024

$80.67 ($0.59) 0.74%

Casio Computer Co Ltd - Daily Information

Click for more stock information on Casio Computer Co Ltd.

Daily Information	Data
Date	May 3, 2024
Open	$79.10
Previous Close	$80.67
High	$80.67
Low	$79.10
Adjusted Open	$79.10
Previous Adjusted Close	$80.67
Adjusted High	$80.67
Adjusted Low	$79.10

About Casio Computer Co Ltd (CSIOY)

Casio Computer Co., Ltd. is a Japan-base manufacturing company that operates in three business segments. The Consumer segment is engaged in the manufacture and sale of watches, clocks, electronic dictionaries, calculators, electronic stationeries, musical instruments and digital cameras. The System segment is engaged in the provision of handy terminals, electronic cash registers, office computers, page printers and data projectors. The Others segment is involved in the provision of molds. As of March 31, 2012, the Company had 42 consolidated subsidiaries and five associated companies.

Invest in Casio Computer Co Ltd (CSIOY)

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

Built to help smart investors invest smarter.

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

Historical Stock Data for Casio Computer Co Ltd (CSIOY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-01	$79.10	$80.67	$79.10	$80.67	$80.67	7
2024-02-29	$79.98	$80.08	$78.45	$80.08	$80.08	17
2024-02-28	$80.00	$82.00	$78.44	$82.00	$82.00	28
2024-02-27	$79.87	$79.87	$79.87	$79.87	$79.87	3
2024-02-26	$78.61	$78.61	$78.20	$78.20	$78.20	35
2024-02-23	$77.60	$81.60	$77.60	$78.15	$78.15	16
2024-02-22	$79.18	$82.20	$79.17	$82.20	$82.20	25
2024-02-21	$78.78	$79.14	$77.70	$78.95	$78.95	30
2024-02-20	$80.60	$80.60	$76.50	$80.60	$80.60	20
2024-02-16	$77.68	$78.08	$76.60	$78.08	$78.08	46
2024-02-15	$75.75	$78.60	$75.75	$78.60	$78.60	12
2024-02-14	$77.65	$79.55	$75.96	$76.32	$76.32	56
2024-02-13	$79.53	$79.53	$75.95	$75.95	$75.95	524
2024-02-12	$76.05	$80.50	$76.05	$76.10	$76.10	8
2024-02-09	$78.50	$78.87	$77.92	$77.92	$77.92	40
2024-02-08	$81.85	$81.85	$78.35	$81.51	$81.51	116
2024-02-07	$84.00	$84.49	$83.51	$84.49	$84.49	142
2024-02-06	$88.50	$88.50	$84.10	$86.49	$86.49	47
2024-02-05	$82.66	$87.65	$82.66	$85.01	$85.01	30
2024-02-02	$89.00	$89.00	$83.10	$87.85	$87.85	257
2024-02-01	$85.93	$86.71	$85.93	$86.71	$86.71	6
2024-01-31	$85.42	$85.42	$85.42	$85.42	$85.42	1
2024-01-30	$87.46	$87.46	$87.44	$87.46	$87.46	40
2024-01-29	$86.22	$87.15	$86.22	$87.15	$87.15	92
2024-01-26	$86.49	$86.49	$86.49	$86.49	$86.49	1
2024-01-25	$86.86	$86.86	$86.86	$86.86	$86.86	3
2024-01-24	$86.59	$87.34	$86.56	$87.34	$87.34	56
2024-01-23	$86.12	$86.12	$86.12	$86.12	$86.12	0
2024-01-22	$85.95	$86.94	$85.95	$86.12	$86.12	30
2024-01-19	$85.70	$85.70	$85.70	$85.70	$85.70	17
2024-01-18	$87.60	$87.60	$86.54	$86.54	$86.54	80
2024-01-17	$86.97	$87.05	$86.97	$87.05	$87.05	4
2024-01-16	$88.43	$88.43	$86.79	$86.79	$86.79	75
2024-01-12	$87.69	$88.70	$87.69	$88.70	$88.70	47
2024-01-11	$84.75	$86.00	$84.75	$86.00	$86.00	39
2024-01-10	$85.13	$85.18	$85.13	$85.18	$85.18	2
2024-01-09	$84.50	$86.90	$84.50	$86.90	$86.90	26
2024-01-08	$85.28	$87.20	$83.50	$85.18	$85.18	30
2024-01-05	$84.68	$84.68	$84.68	$84.68	$84.68	1
2024-01-04	$85.03	$85.03	$83.55	$83.55	$83.55	21
2024-01-03	$85.13	$85.15	$83.90	$85.15	$85.15	5
2024-01-02	$87.66	$87.66	$83.55	$83.55	$83.55	66
2023-12-29	$87.95	$87.95	$87.95	$87.95	$87.95	0
2023-12-28	$85.85	$87.95	$85.85	$87.95	$87.95	6
2023-12-27	$85.44	$85.75	$84.70	$84.85	$84.85	27
2023-12-26	$85.88	$87.75	$84.02	$84.02	$84.02	21
2023-12-22	$84.75	$84.75	$83.01	$83.01	$83.01	5
2023-12-21	$84.63	$84.68	$82.20	$84.68	$84.68	69
2023-12-20	$84.10	$84.10	$83.00	$83.00	$83.00	32
2023-12-19	$84.20	$84.20	$81.05	$81.95	$81.95	34
2023-12-18	$86.45	$86.45	$81.35	$81.35	$81.35	7
2023-12-15	$84.45	$84.45	$84.45	$84.45	$84.45	2
2023-12-14	$85.58	$85.58	$84.90	$84.90	$84.90	5
2023-12-13	$84.66	$84.66	$84.66	$84.66	$84.66	89
2023-12-12	$82.49	$85.91	$82.30	$85.91	$85.91	8
2023-12-11	$87.13	$87.13	$82.44	$82.51	$82.51	40
2023-12-08	$87.06	$87.11	$83.84	$83.84	$83.84	14
2023-12-07	$84.95	$84.95	$84.95	$84.95	$84.95	14
2023-12-06	$84.93	$86.15	$83.23	$86.10	$86.10	69
2023-12-05	$83.30	$85.50	$83.30	$84.55	$84.55	121
2023-12-04	$84.72	$86.30	$84.53	$86.30	$86.30	46
2023-12-01	$83.10	$84.23	$83.02	$83.86	$83.86	38
2023-11-30	$82.05	$84.01	$82.05	$82.09	$82.09	75
2023-11-29	$83.89	$85.65	$83.89	$85.65	$85.65	2
2023-11-28	$84.65	$84.90	$84.65	$84.90	$84.90	5
2023-11-27	$83.35	$87.15	$83.35	$87.15	$87.15	60
2023-11-24	$83.98	$83.98	$83.98	$83.98	$83.98	7
2023-11-22	$83.40	$84.95	$83.40	$84.90	$84.90	22
2023-11-21	$83.10	$87.20	$83.10	$83.45	$83.45	93
2023-11-20	$84.09	$84.10	$84.09	$84.10	$84.10	18
2023-11-17	$83.00	$83.00	$81.75	$81.75	$81.75	28
2023-11-16	$80.63	$82.28	$80.63	$82.28	$82.28	15
2023-11-15	$84.35	$84.35	$84.35	$84.35	$84.35	10
2023-11-14	$82.75	$82.75	$82.75	$82.75	$82.75	0
2023-11-13	$83.17	$83.83	$82.75	$82.75	$82.75	120
2023-11-10	$83.29	$84.99	$83.29	$84.99	$84.99	220
2023-11-09	$83.30	$85.88	$83.30	$85.38	$85.38	545
2023-11-08	$81.86	$82.50	$81.86	$82.01	$82.01	939
2023-11-07	$80.80	$82.71	$78.58	$82.71	$82.71	17
2023-11-06	$81.80	$81.80	$79.50	$79.50	$79.50	41
2023-11-03	$80.25	$81.85	$80.25	$81.85	$81.85	3
2023-11-02	$80.92	$82.38	$79.51	$82.38	$82.38	25
2023-11-01	$78.87	$78.87	$78.87	$78.87	$78.87	20
2023-10-31	$80.89	$82.15	$79.05	$79.05	$79.05	12
2023-10-30	$79.99	$81.65	$78.33	$81.65	$81.65	15
2023-10-27	$79.17	$81.38	$77.33	$81.38	$81.38	64
2023-10-26	$77.69	$79.10	$76.15	$79.10	$79.10	11
2023-10-25	$78.43	$78.43	$76.69	$76.69	$76.69	2
2023-10-24	$78.45	$81.62	$78.45	$81.62	$81.62	19
2023-10-23	$79.08	$79.98	$78.17	$78.65	$78.65	19
2023-10-20	$78.55	$78.55	$78.55	$78.55	$78.55	3
2023-10-19	$80.72	$80.72	$78.85	$80.55	$80.55	28
2023-10-18	$82.95	$82.95	$82.95	$82.95	$82.95	0
2023-10-17	$82.50	$82.95	$80.81	$82.95	$82.95	19
2023-10-16	$81.10	$82.35	$79.14	$79.14	$79.14	73
2023-10-13	$82.75	$82.75	$82.67	$82.67	$82.67	6
2023-10-12	$85.63	$85.63	$81.84	$81.84	$81.84	14
2023-10-11	$83.28	$83.28	$81.35	$81.35	$81.35	13
2023-10-10	$80.85	$80.85	$80.85	$80.85	$80.85	0
2023-10-09	$82.32	$82.32	$80.85	$80.85	$80.85	17
2023-10-06	$81.00	$82.15	$81.00	$81.98	$81.98	74
2023-10-05	$83.14	$84.67	$83.14	$84.67	$84.67	13
2023-10-04	$81.98	$82.50	$81.12	$81.12	$81.12	37
2023-10-03	$82.66	$82.66	$81.63	$81.63	$81.63	24
2023-10-02	$83.92	$85.31	$83.78	$83.78	$83.78	6
2023-09-29	$86.45	$86.45	$84.24	$84.24	$84.24	77
2023-09-28	$84.55	$84.55	$84.55	$84.55	$84.55	0
2023-09-27	$84.68	$84.68	$84.55	$84.55	$84.55	4
2023-09-26	$86.15	$86.18	$86.13	$86.13	$86.13	14
2023-09-25	$84.45	$88.62	$83.70	$84.55	$84.55	34
2023-09-22	$86.00	$86.08	$86.00	$86.08	$86.08	2
2023-09-21	$84.68	$86.47	$83.13	$84.29	$84.29	33
2023-09-20	$89.55	$89.55	$89.55	$89.55	$89.55	0
2023-09-19	$86.93	$89.55	$86.93	$89.55	$89.55	66
2023-09-18	$85.33	$87.16	$83.49	$87.16	$87.16	30
2023-09-15	$87.26	$87.26	$83.35	$85.01	$85.01	10
2023-09-14	$85.77	$88.09	$85.01	$85.78	$85.78	22
2023-09-13	$85.48	$85.48	$85.48	$85.48	$85.48	0
2023-09-12	$87.12	$87.12	$85.48	$85.48	$85.48	3
2023-09-11	$84.89	$87.22	$82.56	$87.22	$87.22	16
2023-09-08	$85.30	$85.30	$85.30	$85.30	$85.30	0
2023-09-07	$85.30	$85.30	$85.30	$85.30	$85.30	5
2023-09-06	$89.33	$89.33	$84.40	$86.56	$86.56	4
2023-09-05	$89.97	$89.97	$87.63	$87.81	$87.81	12
2023-09-01	$88.56	$88.56	$88.42	$88.42	$88.42	4
2023-08-31	$90.72	$90.72	$88.46	$88.46	$88.46	35
2023-08-30	$91.05	$91.05	$90.86	$90.86	$90.86	7
2023-08-29	$89.20	$89.95	$89.20	$89.95	$89.95	32
2023-08-28	$88.23	$88.23	$88.23	$88.23	$88.23	0
2023-08-25	$88.23	$88.23	$88.23	$88.23	$88.23	0
2023-08-24	$88.23	$88.23	$88.23	$88.23	$88.23	3
2023-08-23	$86.07	$86.07	$86.07	$86.07	$86.07	1
2023-08-22	$86.35	$88.21	$86.35	$86.35	$86.35	109
2023-08-21	$86.66	$86.66	$83.05	$86.66	$86.66	16
2023-08-18	$84.41	$84.41	$84.41	$84.41	$84.41	0
2023-08-17	$84.41	$84.41	$84.41	$84.41	$84.41	2
2023-08-16	$85.92	$87.90	$83.64	$87.76	$87.76	67
2023-08-15	$89.04	$89.55	$87.57	$89.55	$89.55	7
2023-08-14	$87.92	$87.92	$87.92	$87.92	$87.92	2
2023-08-11	$90.50	$90.50	$90.50	$90.50	$90.50	6
2023-08-10	$88.94	$88.94	$86.90	$86.90	$86.90	7
2023-08-09	$87.26	$87.26	$87.26	$87.26	$87.26	1
2023-08-08	$86.35	$89.66	$86.35	$89.66	$89.66	35
2023-08-07	$87.34	$87.34	$87.34	$87.34	$87.34	4
2023-08-04	$88.00	$90.73	$86.24	$86.24	$86.24	208
2023-08-03	$84.61	$85.83	$84.61	$85.50	$85.50	333
2023-08-02	$86.05	$86.05	$86.05	$86.05	$86.05	10
2023-08-01	$82.58	$87.16	$82.58	$87.16	$87.16	6
2023-07-31	$87.87	$87.87	$87.87	$87.87	$87.87	1
2023-07-28	$84.29	$84.29	$84.29	$84.29	$84.29	1
2023-07-27	$88.39	$88.39	$85.82	$85.82	$85.82	15
2023-07-26	$85.55	$85.55	$85.01	$85.01	$85.01	25
2023-07-25	$82.37	$84.69	$82.37	$82.43	$82.43	64
2023-07-24	$86.68	$86.68	$83.82	$83.82	$83.82	12
2023-07-21	$87.23	$87.23	$83.12	$84.65	$84.65	37
2023-07-20	$83.63	$87.41	$82.90	$87.41	$87.41	3
2023-07-19	$84.83	$87.56	$84.83	$87.56	$87.56	121
2023-07-18	$88.37	$88.37	$87.87	$87.87	$87.87	10
2023-07-17	$82.91	$86.89	$82.85	$86.89	$86.89	334
2023-07-14	$85.36	$85.36	$85.36	$85.36	$85.36	1
2023-07-13	$85.63	$85.63	$83.76	$83.76	$83.76	9
2023-07-12	$84.93	$84.93	$84.35	$84.35	$84.35	18
2023-07-11	$83.57	$83.57	$82.47	$82.47	$82.47	9
2023-07-10	$81.86	$83.02	$81.66	$81.66	$81.66	75
2023-07-07	$82.48	$82.48	$80.54	$81.26	$81.26	13
2023-07-06	$81.15	$81.15	$79.83	$79.83	$79.83	13
2023-07-05	$80.67	$82.97	$80.50	$80.50	$80.50	104
2023-07-03	$82.75	$83.50	$82.75	$83.50	$83.50	22
2023-06-30	$80.75	$80.75	$80.75	$80.75	$80.75	0
2023-06-29	$82.01	$82.01	$80.75	$80.75	$80.75	8
2023-06-28	$81.40	$81.40	$81.40	$81.40	$81.40	0
2023-06-27	$82.71	$82.71	$81.40	$81.40	$81.40	1,406
2023-06-26	$82.00	$82.34	$80.70	$82.34	$82.34	353
2023-06-23	$81.65	$81.91	$80.60	$81.91	$81.91	731
2023-06-22	$83.44	$83.44	$83.44	$83.44	$83.44	8
2023-06-21	$84.69	$84.69	$82.87	$82.87	$82.87	8
2023-06-20	$83.51	$83.51	$82.18	$83.09	$83.09	45
2023-06-16	$86.15	$86.15	$86.15	$86.15	$86.15	0
2023-06-15	$85.42	$86.15	$84.02	$86.15	$86.15	406
2023-06-14	$87.74	$87.74	$85.55	$85.55	$85.55	9
2023-06-13	$85.82	$86.81	$85.82	$86.81	$86.81	35
2023-06-12	$87.33	$87.33	$86.44	$86.44	$86.44	30
2023-06-09	$86.52	$87.08	$85.33	$87.08	$87.08	33
2023-06-08	$85.76	$85.76	$85.76	$85.76	$85.76	6
2023-06-07	$88.77	$88.77	$88.59	$88.59	$88.59	15
2023-06-06	$85.89	$85.89	$85.09	$85.09	$85.09	15
2023-06-05	$86.03	$86.03	$83.80	$83.80	$83.80	23
2023-06-02	$87.53	$87.53	$87.53	$87.53	$87.53	1
2023-06-01	$83.38	$83.77	$82.96	$83.77	$83.77	393
2023-05-31	$82.64	$82.94	$81.26	$82.11	$82.11	668
2023-05-30	$83.66	$83.82	$83.08	$83.67	$83.67	525
2023-05-26	$84.85	$84.98	$83.85	$84.98	$84.98	604
2023-05-25	$83.53	$85.07	$83.53	$84.24	$84.24	72
2023-05-24	$83.92	$85.93	$83.92	$85.93	$85.93	16
2023-05-23	$85.82	$85.91	$84.57	$84.80	$84.80	149
2023-05-22	$86.63	$88.20	$86.23	$87.64	$87.64	68
2023-05-19	$88.13	$88.13	$86.98	$87.22	$87.22	4,442
2023-05-18	$87.31	$87.31	$87.31	$87.31	$87.31	8
2023-05-17	$89.25	$89.50	$89.25	$89.50	$89.50	8
2023-05-16	$90.92	$92.54	$90.53	$90.53	$90.53	72
2023-05-15	$90.88	$90.88	$89.42	$90.62	$90.62	39
2023-05-12	$94.59	$94.59	$92.53	$92.62	$92.62	16
2023-05-11	$101.80	$101.80	$96.03	$96.03	$96.03	1,427
2023-05-10	$97.37	$100.51	$97.37	$97.53	$97.53	47
2023-05-09	$99.98	$99.98	$99.49	$99.49	$99.49	23
2023-05-08	$96.70	$99.84	$96.70	$99.55	$99.55	22
2023-05-05	$95.43	$95.98	$95.43	$95.98	$95.98	8
2023-05-04	$95.88	$96.00	$94.97	$96.00	$96.00	24
2023-05-03	$96.07	$96.07	$94.47	$94.47	$94.47	6
2023-05-02	$92.84	$96.26	$92.84	$96.26	$96.26	20
2023-05-01	$97.80	$97.80	$93.32	$97.40	$97.40	58
2023-04-28	$93.34	$96.20	$93.34	$94.85	$94.85	32
2023-04-27	$95.09	$96.50	$93.69	$93.75	$93.75	20
2023-04-26	$96.35	$96.35	$94.22	$94.83	$94.83	21
2023-04-25	$95.87	$95.87	$94.48	$94.48	$94.48	4
2023-04-24	$95.22	$95.82	$95.22	$95.82	$95.82	41
2023-04-21	$95.90	$96.10	$95.31	$95.31	$95.31	504
2023-04-20	$96.17	$96.17	$95.91	$95.91	$95.91	7
2023-04-19	$95.68	$95.68	$94.12	$94.12	$94.12	8
2023-04-18	$96.24	$97.66	$94.71	$97.42	$97.42	36
2023-04-17	$94.51	$97.24	$94.46	$97.24	$97.24	101
2023-04-14	$95.02	$96.83	$95.02	$95.07	$95.07	17
2023-04-13	$96.84	$96.84	$95.44	$96.84	$96.84	31
2023-04-12	$96.08	$96.36	$94.70	$96.36	$96.36	68
2023-04-11	$96.43	$98.13	$94.72	$96.43	$96.43	100
2023-04-10	$95.31	$96.64	$94.04	$96.60	$96.60	33
2023-04-06	$96.29	$97.55	$96.29	$97.55	$97.55	16
2023-04-05	$98.30	$99.05	$95.35	$99.05	$99.05	22
2023-04-04	$96.44	$97.66	$96.39	$97.66	$97.66	14
2023-04-03	$98.04	$98.35	$97.35	$97.35	$97.35	10
2023-03-31	$97.71	$99.20	$96.23	$98.04	$98.04	17
2023-03-30	$99.43	$100.92	$97.76	$97.76	$97.76	21
2023-03-29	$98.45	$99.31	$98.15	$98.15	$98.15	30
2023-03-28	$99.93	$99.93	$99.27	$99.27	$99.27	6
2023-03-27	$99.40	$99.40	$99.40	$99.40	$99.40	8
2023-03-24	$97.93	$97.93	$97.87	$97.87	$97.87	62
2023-03-23	$98.97	$98.97	$97.25	$97.25	$97.25	47
2023-03-22	$95.86	$97.86	$95.75	$96.38	$96.38	97
2023-03-21	$96.87	$96.87	$96.85	$96.85	$96.85	600
2023-03-20	$95.89	$96.67	$95.89	$96.32	$96.32	8
2023-03-17	$93.71	$96.95	$93.54	$96.95	$96.95	83
2023-03-16	$95.66	$95.66	$92.98	$94.25	$94.25	17
2023-03-15	$93.98	$94.79	$91.89	$94.79	$94.79	1,350
2023-03-14	$95.50	$95.50	$92.60	$92.60	$92.60	137
2023-03-13	$95.92	$97.52	$94.06	$94.06	$94.06	42
2023-03-10	$97.30	$97.30	$97.30	$97.30	$97.30	1
2023-03-09	$96.66	$96.66	$95.54	$95.70	$95.70	19
2023-03-08	$95.13	$95.13	$95.13	$95.13	$95.13	31
2023-03-07	$95.39	$96.86	$94.62	$94.62	$94.62	15
2023-03-06	$97.62	$97.62	$95.83	$97.50	$97.50	88
2023-03-03	$96.17	$97.44	$95.51	$97.44	$97.44	67
2023-03-02	$94.53	$95.47	$92.90	$95.47	$95.47	80
2023-03-01	$95.13	$96.29	$94.16	$95.65	$95.65	98
2023-02-28	$98.08	$99.21	$97.08	$98.20	$98.20	12
2023-02-27	$99.50	$99.50	$97.50	$99.44	$99.44	21
2023-02-24	$97.14	$98.05	$96.31	$96.31	$96.31	31
2023-02-23	$98.05	$98.05	$96.90	$98.05	$98.05	31
2023-02-22	$98.48	$98.48	$95.61	$95.61	$95.61	40
2023-02-21	$97.87	$100.32	$97.53	$100.32	$100.32	44
2023-02-17	$99.10	$100.83	$99.10	$99.12	$99.12	30
2023-02-16	$100.06	$100.06	$100.06	$100.06	$100.06	22
2023-02-15	$97.25	$97.57	$96.65	$97.57	$97.57	2,177
2023-02-14	$95.91	$98.43	$95.91	$96.99	$96.99	153
2023-02-13	$96.47	$97.88	$96.47	$97.88	$97.88	208
2023-02-10	$98.22	$98.77	$97.24	$98.77	$98.77	13
2023-02-09	$98.80	$100.02	$97.58	$97.58	$97.58	18
2023-02-08	$97.07	$97.07	$96.11	$96.11	$96.11	11
2023-02-07	$96.16	$98.19	$96.16	$98.19	$98.19	35
2023-02-06	$100.11	$100.11	$98.95	$100.11	$100.11	94
2023-02-03	$101.20	$101.96	$100.65	$101.62	$101.62	80
2023-02-02	$102.00	$103.90	$101.25	$101.25	$101.25	51
2023-02-01	$103.64	$104.58	$102.02	$104.58	$104.58	55
2023-01-31	$102.26	$103.49	$102.26	$102.74	$102.74	41
2023-01-30	$105.46	$105.46	$103.09	$105.46	$105.46	70
2023-01-27	$104.81	$106.03	$104.16	$105.83	$105.83	271
2023-01-26	$104.03	$105.09	$103.71	$103.71	$103.71	59
2023-01-25	$103.03	$105.11	$102.75	$104.56	$104.56	127
2023-01-24	$104.18	$104.31	$102.73	$103.15	$103.15	338
2023-01-23	$100.98	$105.25	$100.82	$101.00	$101.00	50
2023-01-20	$102.69	$102.69	$101.60	$102.35	$102.35	106
2023-01-19	$103.88	$103.88	$103.00	$103.00	$103.00	6
2023-01-18	$103.66	$105.60	$103.00	$104.35	$104.35	281
2023-01-17	$104.03	$104.44	$103.52	$104.44	$104.44	59
2023-01-13	$101.55	$101.55	$100.18	$100.94	$100.94	8
2023-01-12	$101.18	$102.47	$101.18	$101.52	$101.52	6
2023-01-11	$100.88	$102.25	$99.50	$99.50	$99.50	37
2023-01-10	$100.00	$101.01	$97.35	$99.38	$99.38	35
2023-01-09	$99.46	$101.02	$99.46	$99.56	$99.56	25
2023-01-06	$99.25	$102.01	$98.27	$102.01	$102.01	622
2023-01-05	$98.65	$99.10	$97.55	$99.10	$99.10	50
2023-01-04	$103.39	$103.39	$97.58	$99.65	$99.65	19
2023-01-03	$105.51	$105.51	$101.37	$104.15	$104.15	133
2022-12-30	$101.87	$103.73	$99.25	$102.12	$102.12	41
2022-12-29	$100.45	$102.50	$98.40	$102.50	$102.50	30
2022-12-28	$98.76	$98.76	$96.43	$96.43	$96.43	35
2022-12-27	$100.63	$100.63	$96.79	$99.77	$99.77	91
2022-12-23	$99.25	$99.25	$95.92	$95.92	$95.92	7
2022-12-22	$94.50	$97.45	$94.50	$95.64	$95.64	49
2022-12-21	$97.50	$98.00	$95.40	$96.33	$96.33	38
2022-12-20	$99.12	$99.87	$97.19	$99.87	$99.87	126
2022-12-19	$96.08	$97.40	$94.67	$95.42	$95.42	116
2022-12-16	$99.28	$99.28	$94.92	$97.10	$97.10	336
2022-12-15	$99.64	$99.64	$96.09	$99.55	$99.55	269
2022-12-14	$99.95	$101.52	$97.74	$101.46	$101.46	240
2022-12-13	$99.13	$99.13	$97.59	$98.90	$98.90	27
2022-12-12	$98.15	$99.39	$98.00	$98.05	$98.05	95
2022-12-09	$98.45	$100.00	$98.45	$99.10	$99.10	22
2022-12-08	$98.05	$98.35	$98.05	$98.35	$98.35	4
2022-12-07	$99.03	$100.05	$97.45	$98.00	$98.00	64
2022-12-06	$100.09	$100.11	$96.16	$100.11	$100.11	40
2022-12-05	$98.55	$98.55	$96.60	$96.60	$96.60	26
2022-12-02	$99.80	$100.15	$99.80	$100.15	$100.15	101
2022-12-01	$98.05	$100.44	$98.05	$100.44	$100.44	77
2022-11-30	$95.27	$96.94	$94.43	$96.94	$96.94	124
2022-11-29	$98.80	$98.80	$97.65	$98.68	$98.68	67
2022-11-28	$97.36	$99.49	$95.04	$99.49	$99.49	32
2022-11-25	$95.11	$99.79	$95.11	$99.49	$99.49	17
2022-11-23	$95.65	$95.65	$93.52	$94.78	$94.78	10
2022-11-22	$95.18	$95.18	$93.10	$93.65	$93.65	13
2022-11-21	$98.56	$98.56	$94.35	$95.98	$95.98	12
2022-11-18	$97.13	$98.45	$97.00	$98.25	$98.25	25
2022-11-17	$96.05	$97.25	$96.05	$97.25	$97.25	65
2022-11-16	$97.00	$97.00	$94.64	$95.15	$95.15	75
2022-11-15	$98.98	$98.98	$97.26	$98.93	$98.93	19
2022-11-14	$95.16	$97.37	$95.16	$95.49	$95.49	9
2022-11-11	$95.00	$97.66	$94.50	$96.10	$96.10	206
2022-11-10	$90.11	$91.95	$90.11	$91.95	$91.95	136
2022-11-09	$90.94	$90.94	$89.85	$89.85	$89.85	281
2022-11-08	$92.85	$92.90	$92.85	$92.90	$92.90	16
2022-11-07	$92.64	$92.64	$88.45	$90.25	$90.25	143
2022-11-04	$88.55	$90.87	$86.37	$90.87	$90.87	28
2022-11-03	$89.70	$89.70	$87.91	$89.21	$89.21	63
2022-11-02	$88.05	$90.85	$88.00	$90.85	$90.85	761
2022-11-01	$86.80	$88.75	$86.80	$87.60	$87.60	564
2022-10-31	$86.68	$88.05	$85.70	$88.05	$88.05	41
2022-10-28	$86.40	$87.05	$85.50	$87.05	$87.05	145
2022-10-27	$89.00	$90.19	$86.40	$90.19	$90.19	29
2022-10-26	$87.79	$90.55	$87.79	$87.85	$87.85	150
2022-10-25	$88.11	$88.75	$86.25	$87.53	$87.53	75
2022-10-24	$84.30	$88.60	$84.30	$88.40	$88.40	252
2022-10-21	$87.46	$88.98	$82.63	$86.95	$86.95	168
2022-10-20	$85.30	$89.48	$85.30	$88.18	$88.18	104
2022-10-19	$86.80	$90.24	$86.80	$89.45	$89.45	315
2022-10-18	$89.05	$91.75	$89.05	$91.00	$91.00	21
2022-10-17	$89.90	$92.40	$89.90	$89.90	$89.90	116
2022-10-14	$89.66	$91.65	$87.31	$87.31	$87.31	23
2022-10-13	$88.90	$89.77	$87.05	$88.65	$88.65	355
2022-10-12	$87.66	$90.50	$87.66	$88.00	$88.00	104
2022-10-11	$88.35	$91.00	$88.35	$88.35	$88.35	44
2022-10-10	$94.25	$94.25	$90.88	$93.05	$93.05	84
2022-10-07	$95.15	$95.15	$93.28	$94.05	$94.05	2,057
2022-10-06	$95.80	$95.80	$93.90	$93.90	$93.90	80
2022-10-05	$90.50	$93.80	$90.50	$91.10	$91.10	5
2022-10-04	$91.30	$94.27	$91.30	$93.57	$93.57	101
2022-10-03	$89.25	$90.47	$88.10	$90.47	$90.47	150
2022-09-30	$88.90	$89.60	$87.85	$89.60	$89.60	20
2022-09-29	$87.20	$90.95	$87.20	$88.78	$88.78	58
2022-09-28	$88.03	$89.56	$88.03	$88.67	$88.67	89
2022-09-27	$88.23	$89.30	$87.83	$87.83	$87.83	75
2022-09-26	$88.66	$90.05	$86.90	$89.45	$89.45	131
2022-09-23	$89.25	$90.10	$88.41	$89.60	$89.60	341
2022-09-22	$90.35	$92.85	$89.25	$92.85	$92.85	652
2022-09-21	$91.94	$94.14	$91.94	$92.49	$92.49	589
2022-09-20	$90.97	$94.40	$90.97	$94.40	$94.40	107
2022-09-19	$92.86	$92.86	$89.65	$92.86	$92.86	16
2022-09-16	$91.65	$93.40	$90.10	$93.40	$93.40	43
2022-09-15	$91.53	$93.75	$89.25	$90.00	$90.00	243
2022-09-14	$91.97	$91.97	$90.55	$91.56	$91.56	32
2022-09-13	$95.32	$95.32	$91.04	$91.04	$91.04	104
2022-09-12	$92.49	$95.31	$92.49	$94.02	$94.02	35
2022-09-09	$95.29	$96.43	$95.29	$96.43	$96.43	10
2022-09-08	$94.40	$94.40	$90.10	$91.83	$91.83	77
2022-09-07	$89.40	$90.70	$87.75	$90.70	$90.70	13
2022-09-06	$94.50	$94.50	$90.73	$90.73	$90.73	2
2022-09-02	$96.08	$96.95	$95.63	$95.63	$95.63	35
2022-09-01	$97.18	$97.18	$93.80	$95.35	$95.35	70
2022-08-31	$97.00	$97.25	$96.57	$97.25	$97.25	54
2022-08-30	$96.56	$96.56	$92.04	$93.32	$93.32	25
2022-08-29	$95.16	$96.20	$93.91	$93.95	$93.95	16
2022-08-26	$97.40	$97.75	$96.14	$96.14	$96.14	334
2022-08-25	$93.84	$98.81	$93.84	$94.80	$94.80	93
2022-08-24	$99.60	$99.60	$97.68	$97.68	$97.68	26
2022-08-23	$99.60	$99.60	$96.61	$96.61	$96.61	14
2022-08-22	$101.25	$101.25	$96.50	$100.30	$100.30	36
2022-08-19	$103.08	$103.08	$96.79	$96.79	$96.79	5
2022-08-18	$101.86	$101.86	$101.66	$101.66	$101.66	17
2022-08-17	$101.82	$101.82	$100.67	$101.78	$101.78	64
2022-08-16	$102.68	$102.68	$98.04	$102.68	$102.68	88
2022-08-15	$100.50	$100.50	$99.75	$99.75	$99.75	13
2022-08-12	$106.05	$106.05	$100.50	$104.75	$104.75	135
2022-08-11	$104.75	$104.75	$104.00	$104.00	$104.00	8
2022-08-10	$105.09	$105.09	$101.25	$103.50	$103.50	73
2022-08-09	$101.98	$101.98	$101.98	$101.98	$101.98	4
2022-08-08	$101.38	$102.80	$101.38	$102.75	$102.75	9
2022-08-05	$104.58	$104.58	$99.73	$104.58	$104.58	54
2022-08-04	$100.56	$107.00	$100.56	$107.00	$107.00	12
2022-08-03	$98.25	$99.68	$97.80	$99.45	$99.45	2,628
2022-08-02	$96.71	$101.03	$96.71	$100.41	$100.41	93
2022-08-01	$96.68	$100.02	$95.94	$98.45	$98.45	125
2022-07-29	$96.90	$97.40	$96.28	$97.40	$97.40	418
2022-07-28	$95.85	$97.40	$95.00	$97.40	$97.40	363
2022-07-27	$97.33	$97.33	$92.84	$96.85	$96.85	30
2022-07-26	$95.85	$95.85	$94.53	$94.53	$94.53	22
2022-07-25	$94.65	$95.79	$93.51	$95.79	$95.79	149
2022-07-22	$97.02	$97.02	$93.35	$94.28	$94.28	55
2022-07-21	$89.59	$93.99	$89.59	$92.65	$92.65	101
2022-07-20	$90.35	$93.35	$90.35	$90.46	$90.46	93
2022-07-19	$91.15	$91.40	$91.15	$91.40	$91.40	4
2022-07-18	$93.25	$93.25	$87.70	$88.45	$88.45	270
2022-07-15	$87.02	$91.74	$87.01	$91.74	$91.74	187
2022-07-14	$86.56	$88.65	$86.56	$88.63	$88.63	29
2022-07-13	$89.28	$90.20	$88.39	$89.01	$89.01	254
2022-07-12	$91.36	$91.36	$87.80	$87.81	$87.81	90
2022-07-11	$94.64	$94.64	$90.30	$91.93	$91.93	40
2022-07-08	$90.70	$94.29	$90.70	$94.29	$94.29	122
2022-07-07	$94.30	$94.35	$91.90	$92.24	$92.24	88
2022-07-06	$90.96	$91.71	$90.92	$91.32	$91.32	166
2022-07-05	$93.25	$93.79	$90.90	$91.26	$91.26	108
2022-07-01	$91.33	$93.05	$91.20	$92.55	$92.55	300
2022-06-30	$94.76	$94.76	$90.00	$92.00	$92.00	1,252
2022-06-29	$90.50	$94.51	$90.50	$94.51	$94.51	56
2022-06-28	$96.69	$96.69	$90.96	$93.80	$93.80	393
2022-06-27	$93.40	$93.40	$92.60	$92.64	$92.64	66
2022-06-24	$93.28	$94.64	$93.28	$94.64	$94.64	12
2022-06-23	$91.28	$93.98	$90.88	$93.92	$93.92	303
2022-06-22	$94.14	$94.14	$90.75	$90.75	$90.75	111
2022-06-21	$92.15	$92.90	$91.00	$92.69	$92.69	173
2022-06-17	$88.55	$91.08	$88.55	$90.85	$90.85	138
2022-06-16	$90.15	$94.11	$90.15	$90.20	$90.20	125
2022-06-15	$91.95	$95.70	$90.30	$93.23	$93.23	66
2022-06-14	$96.74	$96.74	$92.35	$95.20	$95.20	1,782
2022-06-13	$92.10	$97.48	$92.10	$97.34	$97.34	297
2022-06-10	$95.25	$96.01	$94.16	$95.09	$95.09	333
2022-06-09	$98.14	$98.44	$97.21	$98.09	$98.09	27
2022-06-08	$95.13	$95.13	$93.21	$94.17	$94.17	88
2022-06-07	$94.17	$94.17	$92.25	$94.17	$94.17	266
2022-06-06	$95.25	$95.25	$93.80	$94.39	$94.39	3,671
2022-06-03	$91.88	$93.99	$91.16	$93.99	$93.99	48
2022-06-02	$92.67	$93.29	$91.82	$92.55	$92.55	840
2022-06-01	$93.54	$93.54	$91.57	$91.78	$91.78	7,352
2022-05-31	$92.62	$92.62	$90.73	$90.77	$90.77	160
2022-05-27	$93.46	$93.46	$91.65	$91.65	$91.65	18
2022-05-26	$91.70	$92.58	$90.76	$91.70	$91.70	49
2022-05-25	$90.66	$90.66	$88.86	$89.78	$89.78	132
2022-05-24	$93.62	$93.62	$91.99	$91.99	$91.99	7
2022-05-23	$94.32	$94.32	$92.40	$94.31	$94.31	101
2022-05-20	$93.67	$93.67	$93.28	$93.28	$93.28	5
2022-05-19	$93.53	$93.53	$91.75	$91.75	$91.75	53
2022-05-18	$92.74	$92.74	$90.15	$90.15	$90.15	681
2022-05-17	$93.18	$93.18	$91.38	$92.24	$92.24	184
2022-05-16	$91.62	$93.31	$91.42	$93.31	$93.31	134
2022-05-13	$89.80	$93.40	$89.80	$90.48	$90.48	3,207
2022-05-12	$103.00	$103.00	$100.16	$100.16	$100.16	4,186
2022-05-11	$100.51	$100.51	$100.51	$100.51	$100.51	5
2022-05-10	$106.56	$106.56	$105.00	$105.00	$105.00	40
2022-05-09	$103.05	$103.05	$99.26	$102.24	$102.24	595
2022-05-06	$103.91	$103.91	$101.25	$102.00	$102.00	142
2022-05-05	$103.27	$106.99	$103.27	$105.14	$105.14	25
2022-05-04	$108.40	$108.40	$103.00	$108.28	$108.28	129
2022-05-03	$104.15	$106.00	$104.00	$104.00	$104.00	2,448
2022-05-02	$103.64	$105.74	$101.28	$105.74	$105.74	111
2022-04-29	$104.71	$104.71	$102.56	$104.40	$104.40	220
2022-04-28	$108.00	$108.00	$100.75	$103.45	$103.45	211
2022-04-27	$103.88	$105.00	$103.88	$103.88	$103.88	69
2022-04-26	$102.04	$104.75	$102.00	$104.75	$104.75	45
2022-04-25	$106.62	$106.62	$101.00	$105.74	$105.74	55
2022-04-22	$108.94	$108.94	$103.75	$103.75	$103.75	141
2022-04-21	$106.46	$107.75	$105.29	$105.65	$105.65	115
2022-04-20	$106.29	$107.04	$104.34	$107.03	$107.03	88
2022-04-19	$106.88	$106.88	$103.00	$103.29	$103.29	56
2022-04-18	$103.32	$105.24	$101.50	$103.38	$103.38	75
2022-04-14	$111.75	$111.75	$105.50	$107.88	$107.88	75
2022-04-13	$108.52	$108.52	$105.50	$108.24	$108.24	188
2022-04-12	$107.15	$107.15	$101.50	$101.51	$101.51	102
2022-04-11	$104.53	$109.33	$102.93	$109.33	$109.33	206
2022-04-08	$110.42	$110.42	$105.26	$107.75	$107.75	98
2022-04-07	$110.00	$110.00	$106.87	$106.87	$106.87	36
2022-04-06	$111.13	$111.13	$110.00	$110.00	$110.00	35
2022-04-05	$114.63	$114.63	$112.77	$112.77	$112.77	14
2022-04-04	$111.41	$114.50	$111.41	$114.50	$114.50	26
2022-04-01	$117.43	$117.43	$113.01	$115.22	$115.22	45
2022-03-31	$119.19	$119.19	$114.01	$116.24	$116.24	286
2022-03-30	$117.63	$119.25	$116.00	$119.25	$119.25	83
2022-03-29	$117.94	$120.38	$117.94	$120.38	$120.38	36
2022-03-28	$118.49	$118.50	$115.70	$118.49	$118.49	63
2022-03-25	$124.31	$124.31	$118.76	$122.25	$122.25	38
2022-03-24	$119.82	$121.00	$118.50	$120.13	$120.13	80
2022-03-23	$121.25	$121.25	$118.26	$118.26	$118.26	139
2022-03-22	$117.00	$121.25	$117.00	$121.24	$121.24	140
2022-03-21	$118.44	$120.50	$116.37	$118.75	$118.75	169
2022-03-18	$113.25	$118.87	$113.25	$118.75	$118.75	169
2022-03-17	$120.50	$120.50	$114.62	$114.62	$114.62	53
2022-03-16	$116.27	$116.27	$111.79	$113.32	$113.32	141
2022-03-15	$111.90	$112.38	$111.10	$112.38	$112.38	232
2022-03-14	$110.25	$113.24	$110.25	$111.38	$111.38	24
2022-03-11	$110.06	$110.07	$110.06	$110.07	$110.07	66
2022-03-10	$112.90	$112.90	$106.95	$108.51	$108.51	235
2022-03-09	$105.19	$111.00	$105.19	$110.25	$110.25	289
2022-03-08	$107.56	$110.50	$106.33	$110.50	$110.50	34
2022-03-07	$112.36	$112.36	$106.25	$109.80	$109.80	131
2022-03-04	$117.80	$117.80	$112.75	$117.25	$117.25	66
2022-03-03	$111.42	$114.00	$111.42	$113.26	$113.26	106
2022-03-02	$116.06	$116.50	$112.25	$115.24	$115.24	401
2022-03-01	$117.00	$119.00	$114.54	$114.54	$114.54	865
2022-02-28	$113.53	$119.00	$113.53	$116.75	$116.75	389
2022-02-25	$119.25	$119.25	$114.76	$116.46	$116.46	180
2022-02-24	$110.50	$113.52	$110.50	$113.52	$113.52	51
2022-02-23	$114.25	$115.92	$113.85	$113.85	$113.85	319
2022-02-22	$114.38	$116.75	$112.25	$113.25	$113.25	61
2022-02-18	$114.20	$118.33	$114.20	$116.55	$116.55	59
2022-02-17	$121.88	$121.88	$117.00	$117.00	$117.00	21
2022-02-16	$123.39	$123.39	$117.25	$121.74	$121.74	4,065
2022-02-15	$125.25	$125.25	$120.95	$125.25	$125.25	68
2022-02-14	$127.48	$127.48	$120.65	$123.10	$123.10	1,948
2022-02-11	$122.33	$123.63	$122.33	$123.63	$123.63	1,607
2022-02-10	$127.28	$127.28	$122.08	$125.25	$125.25	21
2022-02-09	$124.05	$124.05	$119.51	$123.50	$123.50	126
2022-02-08	$122.11	$124.96	$119.25	$121.25	$121.25	46
2022-02-07	$125.06	$125.06	$117.71	$124.00	$124.00	60
2022-02-04	$124.07	$124.07	$119.39	$120.18	$120.18	5,247
2022-02-03	$120.52	$122.52	$117.50	$117.50	$117.50	55
2022-02-02	$127.70	$129.74	$127.70	$128.56	$128.56	139
2022-02-01	$127.15	$131.63	$123.92	$131.63	$131.63	90
2022-01-31	$126.99	$126.99	$123.25	$126.24	$126.24	80
2022-01-28	$123.30	$123.50	$121.00	$121.39	$121.39	46
2022-01-27	$120.90	$123.30	$119.70	$121.50	$121.50	66
2022-01-26	$130.00	$130.00	$122.85	$125.75	$125.75	500
2022-01-25	$131.59	$131.59	$124.54	$131.59	$131.59	273
2022-01-24	$129.88	$129.88	$124.20	$125.00	$125.00	649
2022-01-21	$127.75	$131.25	$127.75	$131.25	$131.25	157
2022-01-20	$125.50	$130.75	$125.50	$129.08	$129.08	179
2022-01-19	$129.34	$129.34	$122.52	$126.74	$126.74	425
2022-01-18	$125.50	$127.25	$123.56	$126.74	$126.74	425
2022-01-14	$119.80	$124.59	$119.80	$122.75	$122.75	154
2022-01-13	$123.15	$124.95	$123.15	$124.95	$124.95	10
2022-01-12	$129.00	$131.33	$127.43	$127.98	$127.98	386
2022-01-11	$122.30	$129.93	$122.30	$126.55	$126.55	235
2022-01-10	$130.94	$130.94	$126.00	$127.25	$127.25	61
2022-01-07	$130.38	$130.38	$124.75	$125.50	$125.50	40
2022-01-06	$131.47	$131.47	$123.79	$124.51	$124.51	202
2022-01-05	$133.74	$133.75	$126.50	$131.50	$131.50	1,795
2022-01-04	$127.25	$132.30	$126.50	$131.75	$131.75	319
2022-01-03	$126.00	$128.38	$126.00	$128.38	$128.38	80
2021-12-31	$128.90	$128.90	$127.00	$127.00	$127.00	45
2021-12-30	$128.67	$131.50	$125.08	$127.37	$127.37	88
2021-12-29	$128.00	$131.00	$128.00	$130.10	$130.10	80
2021-12-28	$130.69	$134.00	$128.51	$128.70	$128.70	67
2021-12-27	$126.75	$132.75	$126.75	$130.65	$130.65	105
2021-12-23	$126.71	$130.67	$126.71	$126.71	$126.71	98
2021-12-22	$125.70	$129.63	$125.70	$126.08	$126.08	222
2021-12-21	$128.00	$131.50	$128.00	$131.49	$131.49	426
2021-12-20	$132.51	$133.05	$125.27	$132.05	$132.05	364
2021-12-17	$133.25	$133.25	$129.75	$133.06	$133.06	7
2021-12-16	$132.00	$134.25	$130.25	$131.34	$131.34	141
2021-12-15	$126.25	$126.25	$126.25	$126.25	$126.25	7
2021-12-14	$128.00	$132.75	$128.00	$128.54	$128.54	206
2021-12-13	$128.76	$136.08	$128.76	$130.50	$130.50	240
2021-12-10	$139.39	$139.39	$131.27	$131.27	$131.27	89
2021-12-09	$131.00	$138.05	$131.00	$138.05	$138.05	43
2021-12-08	$135.00	$136.88	$135.00	$135.20	$135.20	54
2021-12-07	$136.00	$141.00	$136.00	$141.00	$141.00	567
2021-12-06	$135.87	$135.87	$134.50	$135.83	$135.83	42
2021-12-03	$135.14	$135.14	$135.14	$135.14	$135.14	0
2021-12-02	$135.55	$136.52	$133.50	$135.14	$135.14	1,225
2021-12-01	$134.00	$136.34	$133.90	$134.20	$134.20	3,112
2021-11-30	$128.50	$133.00	$127.15	$127.50	$127.50	1,278
2021-11-29	$128.50	$129.60	$126.25	$128.71	$128.71	576
2021-11-26	$130.75	$131.00	$130.48	$130.48	$130.48	724
2021-11-24	$135.25	$138.75	$135.25	$135.95	$135.95	60
2021-11-23	$133.75	$138.05	$133.75	$138.05	$138.05	27
2021-11-22	$142.00	$142.00	$135.50	$138.80	$138.80	99
2021-11-19	$138.29	$144.18	$137.25	$142.46	$142.46	21
2021-11-18	$140.00	$142.99	$140.00	$142.99	$142.99	89
2021-11-17	$137.83	$142.50	$137.83	$141.37	$141.37	77
2021-11-16	$140.00	$144.08	$140.00	$144.08	$144.08	42
2021-11-15	$144.13	$145.74	$144.13	$145.74	$145.74	72
2021-11-12	$140.30	$144.25	$140.30	$140.50	$140.50	51
2021-11-11	$139.50	$143.00	$139.50	$142.70	$142.70	92
2021-11-10	$139.25	$139.25	$139.25	$139.25	$139.25	925
2021-11-09	$138.75	$142.24	$138.75	$142.24	$142.24	62
2021-11-08	$140.50	$142.78	$140.50	$140.50	$140.50	41
2021-11-05	$140.79	$143.75	$140.79	$143.75	$143.75	20
2021-11-04	$141.50	$146.50	$141.50	$143.63	$143.63	72
2021-11-03	$143.50	$143.50	$139.00	$140.71	$140.71	228
2021-11-02	$137.25	$143.30	$137.25	$139.25	$139.25	58
2021-11-01	$139.00	$143.06	$139.00	$139.25	$139.25	58
2021-10-29	$141.24	$141.24	$141.24	$141.24	$141.24	11
2021-10-28	$141.50	$141.50	$140.75	$140.75	$140.75	75
2021-10-27	$139.09	$144.50	$139.09	$141.87	$141.87	65
2021-10-26	$144.50	$145.25	$144.50	$145.25	$145.25	43
2021-10-25	$144.00	$147.75	$144.00	$147.75	$147.75	138
2021-10-22	$143.75	$143.75	$143.75	$143.75	$143.75	1,002
2021-10-21	$149.16	$149.16	$140.50	$140.50	$140.50	23
2021-10-20	$143.00	$149.25	$143.00	$147.25	$147.25	34
2021-10-19	$147.50	$148.62	$145.82	$148.62	$148.62	162
2021-10-18	$139.48	$146.50	$139.48	$143.50	$143.50	110
2021-10-15	$143.20	$145.89	$143.20	$145.89	$145.89	21
2021-10-14	$141.25	$143.26	$141.25	$141.25	$141.25	57
2021-10-13	$141.20	$143.71	$141.00	$143.71	$143.71	67
2021-10-12	$140.25	$146.03	$140.25	$143.99	$143.99	281
2021-10-11	$148.30	$150.00	$148.30	$149.63	$149.63	5,230
2021-10-08	$145.68	$145.68	$145.68	$145.68	$145.68	3
2021-10-07	$143.00	$147.05	$143.00	$143.25	$143.25	277
2021-10-06	$145.50	$148.13	$145.50	$145.50	$145.50	17
2021-10-05	$153.90	$158.50	$153.05	$158.50	$158.50	196
2021-10-04	$159.00	$159.61	$157.96	$157.96	$157.96	607
2021-10-01	$160.45	$164.00	$160.45	$164.00	$164.00	112
2021-09-30	$167.40	$167.40	$164.04	$164.04	$164.04	24
2021-09-29	$168.42	$168.42	$165.82	$165.82	$165.82	34
2021-09-28	$170.86	$173.33	$170.86	$173.33	$173.33	117
2021-09-27	$175.67	$175.67	$168.75	$174.00	$174.00	38
2021-09-24	$167.25	$171.02	$167.25	$167.33	$167.33	20
2021-09-23	$163.74	$166.02	$163.00	$166.02	$166.02	23
2021-09-22	$162.33	$162.33	$162.33	$162.33	$162.33	2
2021-09-21	$168.12	$168.78	$165.55	$168.78	$168.78	62
2021-09-20	$163.54	$163.54	$163.00	$163.00	$163.00	112
2021-09-17	$171.25	$171.25	$171.25	$171.25	$171.25	1,000
2021-09-16	$171.05	$171.25	$171.05	$171.25	$171.25	8
2021-09-15	$175.69	$175.69	$170.00	$174.00	$174.00	114
2021-09-14	$177.25	$177.25	$177.25	$177.25	$177.25	2
2021-09-13	$172.32	$172.32	$168.80	$170.16	$170.16	138
2021-09-10	$169.61	$172.99	$169.60	$172.99	$172.99	127
2021-09-09	$164.92	$164.92	$162.75	$162.75	$162.75	73
2021-09-08	$168.57	$168.57	$164.27	$164.27	$164.27	27
2021-09-07	$163.92	$163.92	$162.60	$162.60	$162.60	8
2021-09-03	$158.25	$165.79	$158.25	$165.79	$165.79	174
2021-09-02	$162.06	$162.06	$153.27	$153.27	$153.27	4
2021-09-01	$155.88	$155.88	$153.48	$153.48	$153.48	24
2021-08-31	$158.97	$158.97	$149.60	$149.60	$149.60	6
2021-08-30	$149.90	$156.94	$149.90	$156.94	$156.94	12
2021-08-27	$152.00	$152.00	$152.00	$152.00	$152.00	1
2021-08-26	$151.13	$153.13	$151.13	$153.13	$153.13	73
2021-08-25	$152.77	$156.75	$152.77	$156.75	$156.75	16
2021-08-24	$153.88	$158.00	$153.88	$153.89	$153.89	37
2021-08-23	$152.96	$155.00	$152.96	$155.00	$155.00	44
2021-08-20	$149.95	$153.50	$149.95	$149.95	$149.95	24
2021-08-19	$152.97	$155.88	$152.97	$154.25	$154.25	20
2021-08-18	$159.73	$159.73	$155.75	$156.50	$156.50	29
2021-08-17	$166.80	$166.80	$166.80	$166.80	$166.80	0
2021-08-16	$166.80	$166.80	$166.80	$166.80	$166.80	19
2021-08-13	$168.80	$171.14	$166.41	$169.30	$169.30	3
2021-08-12	$169.30	$169.30	$169.30	$169.30	$169.30	0
2021-08-11	$171.84	$171.84	$169.30	$169.30	$169.30	3
2021-08-10	$168.84	$172.94	$168.84	$172.94	$172.94	58
2021-08-09	$172.26	$172.26	$170.40	$170.40	$170.40	15
2021-08-06	$169.25	$171.16	$169.25	$171.16	$171.16	10
2021-08-05	$171.97	$171.97	$171.97	$171.97	$171.97	4
2021-08-04	$168.78	$168.78	$168.78	$168.78	$168.78	0
2021-08-03	$165.00	$169.52	$165.00	$168.78	$168.78	1,255
2021-08-02	$168.67	$168.67	$164.23	$164.55	$164.55	53
2021-07-30	$162.45	$162.45	$161.66	$161.66	$161.66	102
2021-07-29	$165.24	$165.24	$165.24	$165.24	$165.24	0
2021-07-28	$165.24	$165.24	$165.24	$165.24	$165.24	0
2021-07-27	$163.50	$165.24	$161.26	$165.24	$165.24	521
2021-07-26	$163.74	$164.49	$161.50	$164.49	$164.49	27
2021-07-23	$167.46	$167.46	$167.46	$167.46	$167.46	0
2021-07-22	$163.75	$167.46	$163.75	$167.46	$167.46	6
2021-07-21	$168.88	$168.88	$162.25	$165.82	$165.82	427
2021-07-20	$161.38	$163.38	$160.53	$161.95	$161.95	36
2021-07-19	$159.92	$164.49	$159.00	$163.75	$163.75	334
2021-07-16	$163.35	$163.35	$163.35	$163.35	$163.35	9
2021-07-15	$166.10	$168.50	$166.10	$168.50	$168.50	30
2021-07-14	$169.43	$171.53	$169.43	$171.53	$171.53	55
2021-07-13	$172.84	$175.05	$172.84	$175.05	$175.05	17
2021-07-12	$168.88	$168.88	$168.88	$168.88	$168.88	0
2021-07-09	$168.88	$168.88	$168.88	$168.88	$168.88	3
2021-07-08	$166.45	$170.67	$166.45	$170.67	$170.67	116
2021-07-07	$163.35	$163.35	$163.35	$163.35	$163.35	6
2021-07-06	$163.76	$167.58	$163.76	$164.00	$164.00	38
2021-07-02	$166.29	$166.29	$166.29	$166.29	$166.29	0
2021-07-01	$166.29	$166.29	$166.29	$166.29	$166.29	1
2021-06-30	$168.25	$168.25	$168.25	$168.25	$168.25	1
2021-06-29	$172.69	$172.70	$172.69	$172.70	$172.70	11
2021-06-28	$171.50	$171.75	$171.50	$171.75	$171.75	405
2021-06-25	$178.75	$178.75	$174.08	$174.08	$174.08	5
2021-06-24	$174.68	$174.68	$172.45	$174.25	$174.25	31
2021-06-23	$172.95	$172.95	$172.95	$172.95	$172.95	0
2021-06-22	$171.40	$174.00	$170.75	$172.95	$172.95	616
2021-06-21	$168.22	$169.02	$163.25	$165.50	$165.50	658
2021-06-18	$167.00	$171.00	$167.00	$171.00	$171.00	35
2021-06-17	$167.53	$171.67	$167.53	$169.60	$169.60	62
2021-06-16	$174.75	$174.75	$170.94	$170.94	$170.94	6
2021-06-15	$172.75	$172.75	$172.75	$172.75	$172.75	10
2021-06-14	$171.25	$175.75	$171.25	$171.26	$171.26	10
2021-06-11	$173.76	$173.76	$171.50	$173.49	$173.49	161
2021-06-10	$177.48	$177.48	$177.48	$177.48	$177.48	4
2021-06-09	$180.00	$180.00	$178.63	$178.63	$178.63	6
2021-06-08	$179.05	$179.05	$179.05	$179.05	$179.05	1
2021-06-07	$172.75	$180.00	$172.75	$180.00	$180.00	55
2021-06-04	$180.00	$180.00	$180.00	$180.00	$180.00	2
2021-06-03	$175.15	$178.75	$175.15	$175.15	$175.15	17
2021-06-02	$173.25	$173.25	$167.50	$172.50	$172.50	189
2021-06-01	$165.86	$165.86	$165.86	$165.86	$165.86	6
2021-05-28	$172.25	$173.25	$172.25	$173.23	$173.23	7
2021-05-27	$176.50	$176.50	$171.76	$171.76	$171.76	3
2021-05-26	$173.25	$173.25	$170.75	$171.00	$171.00	13
2021-05-25	$163.03	$165.74	$163.00	$163.00	$163.00	12
2021-05-24	$169.67	$169.67	$166.25	$169.67	$169.67	24
2021-05-21	$159.50	$161.50	$159.50	$161.50	$161.50	1,068
2021-05-20	$169.04	$169.04	$164.00	$164.00	$164.00	25
2021-05-19	$161.37	$163.00	$159.73	$161.37	$161.37	16
2021-05-18	$168.50	$168.50	$158.00	$163.61	$163.61	511
2021-05-17	$161.32	$161.60	$159.20	$161.00	$161.00	23
2021-05-14	$165.00	$165.00	$162.00	$162.00	$162.00	15
2021-05-13	$171.59	$171.59	$171.59	$171.59	$171.59	4
2021-05-12	$173.38	$175.24	$170.75	$175.24	$175.24	16
2021-05-11	$173.12	$174.51	$173.12	$174.51	$174.51	23
2021-05-10	$179.81	$182.60	$179.81	$181.50	$181.50	431
2021-05-07	$182.00	$182.00	$180.25	$180.25	$180.25	436
2021-05-06	$175.75	$180.51	$175.00	$177.92	$177.92	1,351
2021-05-05	$177.10	$180.34	$177.10	$180.34	$180.34	13
2021-05-04	$176.36	$177.69	$176.35	$177.69	$177.69	17
2021-05-03	$180.70	$180.70	$178.01	$178.01	$178.01	36
2021-04-30	$179.55	$179.55	$179.55	$179.55	$179.55	10
2021-04-29	$182.24	$182.24	$182.24	$182.24	$182.24	0
2021-04-28	$182.24	$182.24	$182.24	$182.24	$182.24	1
2021-04-27	$181.00	$181.00	$180.00	$180.00	$180.00	2
2021-04-26	$178.37	$179.00	$176.40	$176.40	$176.40	15
2021-04-23	$170.94	$170.94	$170.94	$170.94	$170.94	0
2021-04-22	$171.11	$174.00	$170.94	$170.94	$170.94	211
2021-04-21	$167.75	$173.06	$167.75	$171.52	$171.52	75
2021-04-20	$174.25	$176.69	$174.25	$176.69	$176.69	13
2021-04-19	$185.27	$185.27	$177.09	$181.96	$181.96	59
2021-04-16	$185.18	$185.18	$181.75	$181.75	$181.75	15
2021-04-15	$188.24	$188.98	$186.24	$188.98	$188.98	917
2021-04-14	$191.27	$191.27	$191.27	$191.27	$191.27	7
2021-04-13	$190.09	$190.09	$190.09	$190.09	$190.09	1
2021-04-12	$192.27	$192.27	$192.27	$192.27	$192.27	0
2021-04-09	$192.27	$192.27	$192.27	$192.27	$192.27	1
2021-04-08	$190.94	$193.48	$190.94	$191.26	$191.26	4
2021-04-07	$187.14	$187.14	$187.14	$187.14	$187.14	0
2021-04-06	$189.12	$190.76	$187.14	$187.14	$187.14	13
2021-04-05	$196.82	$196.82	$192.01	$192.01	$192.01	2
2021-04-01	$190.21	$190.21	$190.21	$190.21	$190.21	1
2021-03-31	$190.33	$190.33	$189.70	$189.70	$189.70	124
2021-03-30	$189.27	$189.27	$189.27	$189.27	$189.27	0
2021-03-29	$189.78	$189.78	$189.27	$189.27	$189.27	3
2021-03-26	$185.14	$185.14	$185.14	$185.14	$185.14	5
2021-03-25	$185.21	$185.25	$185.00	$185.25	$185.25	327
2021-03-24	$182.50	$182.50	$182.50	$182.50	$182.50	3
2021-03-23	$192.84	$192.84	$192.84	$192.84	$192.84	0
2021-03-22	$192.84	$192.84	$192.84	$192.84	$192.84	0
2021-03-19	$192.84	$192.84	$192.84	$192.84	$192.84	10
2021-03-18	$197.25	$197.25	$197.25	$197.25	$197.25	0
2021-03-17	$197.25	$197.25	$197.25	$197.25	$197.25	0
2021-03-16	$197.25	$197.25	$197.25	$197.25	$197.25	0
2021-03-15	$197.25	$197.25	$197.25	$197.25	$197.25	1
2021-03-12	$196.75	$196.75	$196.75	$196.75	$196.75	0
2021-03-11	$196.75	$196.75	$196.75	$196.75	$196.75	0
2021-03-10	$196.75	$196.75	$196.75	$196.75	$196.75	0
2021-03-09	$196.75	$196.75	$196.75	$196.75	$196.75	44
2021-03-08	$193.85	$193.85	$193.85	$193.85	$193.85	2
2021-03-05	$201.23	$201.23	$201.23	$201.23	$201.23	19
2021-03-04	$188.00	$190.74	$188.00	$190.74	$190.74	3
2021-03-03	$195.14	$195.14	$195.14	$195.14	$195.14	0
2021-03-02	$195.14	$195.14	$195.14	$195.14	$195.14	0
2021-03-01	$195.14	$195.14	$195.14	$195.14	$195.14	0
2021-02-26	$195.14	$195.14	$195.14	$195.14	$195.14	0
2021-02-25	$199.00	$199.00	$199.00	$199.00	$199.00	4
2021-02-24	$202.58	$202.58	$195.50	$199.00	$199.00	4
2021-02-23	$194.85	$194.85	$192.55	$193.00	$193.00	6
2021-02-22	$194.36	$194.36	$194.36	$194.36	$194.36	0
2021-02-19	$197.00	$197.00	$194.36	$194.36	$194.36	11
2021-02-18	$187.24	$187.24	$187.24	$187.24	$187.24	3
2021-02-17	$187.24	$187.24	$187.24	$187.24	$187.24	0
2021-02-16	$187.66	$187.66	$187.24	$187.24	$187.24	3
2021-02-12	$191.61	$191.61	$191.61	$191.61	$191.61	2
2021-02-11	$190.24	$190.24	$190.24	$190.24	$190.24	0
2021-02-10	$185.75	$190.24	$185.75	$190.24	$190.24	11
2021-02-09	$188.46	$188.46	$182.25	$184.00	$184.00	580
2021-02-08	$187.50	$187.50	$187.50	$187.50	$187.50	2
2021-02-05	$190.87	$190.87	$190.87	$190.87	$190.87	9
2021-02-04	$188.50	$188.50	$188.50	$188.50	$188.50	0
2021-02-03	$188.50	$188.50	$188.50	$188.50	$188.50	0
2021-02-02	$188.50	$188.50	$188.50	$188.50	$188.50	1
2021-02-01	$182.90	$183.00	$182.90	$183.00	$183.00	9
2021-01-29	$180.00	$180.00	$180.00	$180.00	$180.00	6
2021-01-28	$174.05	$177.50	$174.05	$177.50	$177.50	43
2021-01-27	$169.04	$169.04	$169.04	$169.04	$169.04	0
2021-01-26	$169.04	$169.04	$169.04	$169.04	$169.04	28
2021-01-25	$172.11	$172.11	$172.11	$172.11	$172.11	0
2021-01-22	$172.11	$172.11	$172.11	$172.11	$172.11	2
2021-01-21	$173.38	$174.38	$173.38	$174.38	$174.38	10
2021-01-20	$171.58	$171.58	$171.58	$171.58	$171.58	1
2021-01-19	$171.30	$171.30	$163.61	$167.75	$167.75	98
2021-01-15	$174.50	$174.98	$173.50	$173.50	$173.50	15
2021-01-14	$174.75	$174.75	$174.75	$174.75	$174.75	0
2021-01-13	$173.75	$174.75	$173.75	$174.75	$174.75	7
2021-01-12	$176.72	$176.72	$176.72	$176.72	$176.72	32
2021-01-11	$170.07	$175.49	$170.07	$175.49	$175.49	43
2021-01-08	$176.83	$176.83	$171.49	$172.00	$172.00	21
2021-01-07	$176.00	$176.00	$176.00	$176.00	$176.00	1
2021-01-06	$176.00	$176.00	$176.00	$176.00	$176.00	288
2021-01-05	$177.50	$177.50	$177.50	$177.50	$177.50	23
2021-01-04	$178.89	$178.89	$178.89	$178.89	$178.89	35
2020-12-31	$180.73	$180.73	$180.73	$180.73	$180.73	3
2020-12-30	$186.12	$186.12	$186.12	$186.12	$186.12	39
2020-12-29	$181.50	$181.58	$180.75	$181.58	$181.58	107
2020-12-28	$169.77	$169.77	$169.77	$169.77	$169.77	63
2020-12-24	$174.63	$174.63	$172.80	$172.80	$172.80	11
2020-12-23	$173.50	$175.25	$173.50	$173.50	$173.50	21
2020-12-22	$173.07	$173.07	$173.07	$173.07	$173.07	24
2020-12-21	$175.05	$179.24	$175.05	$175.05	$175.05	109
2020-12-18	$182.62	$182.62	$182.62	$182.62	$182.62	0
2020-12-17	$183.22	$183.22	$182.61	$182.62	$182.62	11
2020-12-16	$179.62	$183.75	$179.62	$183.75	$183.75	100
2020-12-15	$182.41	$183.50	$182.41	$183.50	$183.50	9
2020-12-14	$182.18	$183.00	$182.18	$182.50	$182.50	21
2020-12-11	$181.92	$181.92	$181.92	$181.92	$181.92	37
2020-12-10	$189.99	$189.99	$184.82	$184.82	$184.82	57
2020-12-09	$191.38	$191.38	$187.99	$188.48	$188.48	68
2020-12-08	$186.50	$186.50	$182.00	$184.49	$184.49	75
2020-12-07	$183.25	$183.25	$179.00	$179.00	$179.00	139
2020-12-04	$181.43	$187.49	$181.43	$184.00	$184.00	21
2020-12-03	$184.82	$184.82	$180.75	$181.50	$181.50	59
2020-12-02	$184.43	$186.74	$184.43	$186.74	$186.74	228
2020-12-01	$181.25	$181.76	$181.25	$181.76	$181.76	55
2020-11-30	$177.00	$181.99	$177.00	$180.00	$180.00	809
2020-11-27	$189.00	$189.00	$189.00	$189.00	$189.00	2
2020-11-25	$196.00	$200.14	$196.00	$200.12	$200.12	135
2020-11-24	$197.75	$197.75	$190.25	$193.97	$193.97	252
2020-11-23	$199.61	$199.61	$191.27	$191.27	$191.27	128
2020-11-20	$197.06	$197.06	$195.48	$195.48	$195.48	202
2020-11-19	$192.51	$196.39	$192.51	$196.39	$196.39	68
2020-11-18	$194.11	$194.11	$194.11	$194.11	$194.11	0
2020-11-17	$194.11	$194.11	$194.11	$194.11	$194.11	5
2020-11-16	$194.11	$194.11	$194.11	$194.11	$194.11	0
2020-11-13	$194.11	$194.11	$194.11	$194.11	$194.11	0
2020-11-12	$194.11	$194.11	$194.11	$194.11	$194.11	0
2020-11-11	$194.11	$194.11	$194.11	$194.11	$194.11	10
2020-11-10	$178.00	$190.00	$176.52	$190.00	$190.00	316
2020-11-09	$159.36	$159.36	$159.36	$159.36	$159.36	0
2020-11-06	$159.37	$159.37	$159.36	$159.36	$159.36	16
2020-11-05	$154.11	$154.11	$154.11	$154.11	$154.11	0
2020-11-04	$154.11	$154.11	$154.11	$154.11	$154.11	0
2020-11-03	$154.11	$154.11	$154.11	$154.11	$154.11	5
2020-11-02	$154.30	$154.34	$154.30	$154.30	$154.30	96
2020-10-30	$149.83	$152.16	$149.83	$149.83	$149.83	29
2020-10-29	$147.75	$152.13	$147.75	$152.13	$152.13	19
2020-10-28	$152.25	$152.25	$152.25	$152.25	$152.25	5
2020-10-27	$156.75	$157.01	$156.75	$157.00	$157.00	327
2020-10-26	$151.75	$151.75	$151.75	$151.75	$151.75	0
2020-10-23	$151.75	$151.75	$151.75	$151.75	$151.75	51
2020-10-22	$150.00	$150.00	$150.00	$150.00	$150.00	2
2020-10-21	$149.00	$150.88	$149.00	$150.88	$150.88	18
2020-10-20	$144.35	$146.38	$144.35	$144.50	$144.50	40
2020-10-19	$144.75	$146.13	$144.75	$146.13	$146.13	18
2020-10-16	$143.55	$145.35	$141.75	$142.50	$142.50	51
2020-10-15	$143.75	$143.75	$143.75	$143.75	$143.75	22
2020-10-14	$147.00	$148.75	$147.00	$148.75	$148.75	9
2020-10-13	$148.00	$151.00	$148.00	$151.00	$151.00	67
2020-10-12	$152.50	$152.50	$149.51	$149.51	$149.51	11
2020-10-09	$155.25	$155.25	$152.25	$153.00	$153.00	22
2020-10-08	$158.00	$158.00	$158.00	$158.00	$158.00	0
2020-10-07	$158.00	$158.00	$158.00	$158.00	$158.00	10
2020-10-06	$161.04	$161.04	$161.04	$161.04	$161.04	2
2020-10-05	$160.85	$160.85	$160.85	$160.85	$160.85	0
2020-10-02	$160.85	$160.85	$160.85	$160.85	$160.85	136
2020-10-01	$159.50	$159.50	$159.50	$159.50	$159.50	35
2020-09-30	$164.80	$164.80	$164.80	$164.80	$164.80	0
2020-09-29	$164.80	$164.80	$164.80	$164.80	$164.80	3
2020-09-28	$163.35	$166.50	$163.35	$166.50	$166.50	102
2020-09-25	$154.75	$154.75	$154.75	$154.75	$154.75	3
2020-09-24	$152.11	$152.11	$152.11	$152.11	$152.11	16
2020-09-23	$157.30	$157.30	$157.30	$157.30	$157.30	53
2020-09-22	$156.80	$156.80	$156.25	$156.25	$156.25	110
2020-09-21	$154.93	$159.00	$154.44	$154.44	$154.44	211
2020-09-18	$158.75	$158.75	$158.75	$158.75	$158.75	5
2020-09-17	$164.00	$164.00	$161.25	$161.26	$161.26	33
2020-09-16	$165.74	$165.74	$165.74	$165.74	$165.74	1
2020-09-15	$167.00	$167.97	$167.00	$167.97	$167.97	517
2020-09-14	$168.50	$169.50	$168.50	$169.50	$169.50	144
2020-09-11	$163.50	$163.50	$161.88	$161.88	$161.88	28
2020-09-10	$159.75	$159.75	$159.00	$159.00	$159.00	502
2020-09-09	$159.29	$160.00	$159.29	$160.00	$160.00	292
2020-09-08	$165.37	$165.37	$165.37	$165.37	$165.37	6
2020-09-04	$163.50	$163.50	$163.50	$163.50	$163.50	4
2020-09-03	$165.21	$165.21	$165.21	$165.21	$165.21	0
2020-09-02	$165.20	$168.10	$165.20	$165.21	$165.21	3
2020-09-01	$158.55	$158.75	$158.55	$158.75	$158.75	10
2020-08-31	$157.70	$157.70	$157.70	$157.70	$157.70	6
2020-08-28	$156.50	$159.75	$156.50	$159.75	$159.75	107
2020-08-27	$154.25	$154.25	$150.75	$150.75	$150.75	2,142
2020-08-26	$153.75	$153.75	$153.00	$153.00	$153.00	43
2020-08-25	$152.00	$152.20	$152.00	$152.20	$152.20	306
2020-08-24	$146.25	$146.70	$146.25	$146.70	$146.70	70
2020-08-21	$147.36	$149.75	$147.36	$148.50	$148.50	24
2020-08-20	$147.75	$150.63	$147.75	$149.50	$149.50	129
2020-08-19	$151.00	$152.00	$151.00	$152.00	$152.00	5
2020-08-18	$148.89	$148.89	$148.57	$148.57	$148.57	113
2020-08-17	$151.49	$151.49	$147.75	$150.75	$150.75	300
2020-08-14	$149.05	$150.90	$149.05	$149.05	$149.05	17
2020-08-13	$148.00	$148.75	$148.00	$148.75	$148.75	9
2020-08-12	$148.00	$152.75	$148.00	$152.75	$152.75	14
2020-08-11	$145.75	$145.75	$145.75	$145.75	$145.75	170
2020-08-10	$138.73	$138.73	$138.73	$138.73	$138.73	31
2020-08-07	$140.91	$140.91	$139.25	$139.25	$139.25	42
2020-08-06	$143.85	$143.85	$142.26	$142.26	$142.26	116
2020-08-05	$138.50	$141.80	$138.50	$141.80	$141.80	17
2020-08-04	$136.75	$139.00	$136.75	$139.00	$139.00	284
2020-08-03	$142.50	$142.50	$141.50	$141.50	$141.50	18
2020-07-31	$154.25	$154.25	$152.75	$152.75	$152.75	640
2020-07-30	$160.73	$167.25	$160.73	$167.25	$167.25	9
2020-07-29	$165.50	$165.50	$165.50	$165.50	$165.50	12
2020-07-28	$168.69	$168.75	$168.69	$168.75	$168.75	7
2020-07-27	$171.25	$173.25	$171.25	$173.25	$173.25	2
2020-07-24	$170.18	$170.18	$170.18	$170.18	$170.18	2
2020-07-23	$172.85	$172.85	$172.85	$172.85	$172.85	112
2020-07-22	$171.25	$171.25	$171.25	$171.25	$171.25	24
2020-07-21	$173.75	$173.75	$173.75	$173.75	$173.75	4
2020-07-20	$177.02	$177.02	$173.50	$173.50	$173.50	37
2020-07-17	$177.48	$177.48	$176.30	$176.30	$176.30	60
2020-07-16	$175.62	$177.58	$175.62	$177.58	$177.58	30
2020-07-15	$172.88	$179.25	$172.88	$178.00	$178.00	60
2020-07-14	$168.54	$170.00	$168.54	$170.00	$170.00	20
2020-07-13	$170.01	$174.03	$170.01	$174.03	$174.03	0
2020-07-10	$173.25	$174.73	$173.25	$173.29	$173.29	10
2020-07-09	$171.96	$172.54	$171.69	$171.81	$171.81	1,200
2020-07-08	$171.00	$171.00	$170.45	$170.51	$170.51	20
2020-07-07	$173.88	$173.88	$173.88	$173.88	$173.88	0
2020-07-06	$168.41	$168.41	$168.41	$168.41	$168.41	0
2020-07-02	$168.41	$168.41	$168.41	$168.41	$168.41	0
2020-07-01	$173.31	$173.31	$173.31	$173.31	$173.31	0
2020-06-30	$170.65	$173.31	$170.65	$173.31	$173.31	40
2020-06-29	$159.75	$159.75	$159.75	$159.75	$159.75	1
2020-06-26	$170.57	$170.57	$170.57	$170.57	$170.57	2
2020-06-25	$167.76	$169.25	$167.76	$169.25	$169.25	11
2020-06-24	$178.79	$178.79	$178.79	$178.79	$178.79	0
2020-06-23	$178.79	$178.79	$178.79	$178.79	$178.79	1
2020-06-22	$178.35	$178.35	$178.35	$178.35	$178.35	0
2020-06-19	$173.00	$178.35	$173.00	$178.35	$178.35	43
2020-06-18	$179.63	$179.63	$179.63	$179.63	$179.63	0
2020-06-17	$179.63	$179.63	$179.63	$179.63	$179.63	3
2020-06-16	$177.25	$177.25	$177.25	$177.25	$177.25	3
2020-06-15	$168.00	$168.00	$168.00	$168.00	$168.00	1
2020-06-12	$172.55	$172.55	$172.55	$172.55	$172.55	0
2020-06-11	$172.55	$172.55	$172.55	$172.55	$172.55	9
2020-06-10	$181.82	$181.82	$181.82	$181.82	$181.82	4
2020-06-09	$179.75	$179.75	$179.75	$179.75	$179.75	0
2020-06-08	$179.54	$179.88	$177.51	$179.75	$179.75	46
2020-06-05	$175.00	$175.90	$172.70	$175.90	$175.90	28
2020-06-04	$175.00	$175.00	$175.00	$175.00	$175.00	49
2020-06-03	$174.75	$176.32	$174.75	$176.32	$176.32	3
2020-06-02	$177.75	$177.75	$175.06	$175.06	$175.06	35
2020-06-01	$177.50	$177.50	$174.50	$175.68	$175.68	211
2020-05-29	$177.06	$177.06	$174.45	$176.05	$176.05	68
2020-05-28	$180.62	$181.07	$179.01	$179.58	$179.58	38
2020-05-27	$175.75	$175.75	$171.75	$171.75	$171.75	27
2020-05-26	$168.75	$176.00	$168.75	$176.00	$176.00	142
2020-05-22	$151.50	$155.50	$151.50	$152.25	$152.25	267
2020-05-21	$156.20	$156.20	$152.76	$153.00	$153.00	105
2020-05-20	$154.00	$156.50	$154.00	$156.00	$156.00	788
2020-05-19	$155.00	$156.00	$153.00	$153.00	$153.00	1,860
2020-05-18	$155.50	$155.89	$150.45	$155.04	$155.04	1,348
2020-05-15	$150.35	$150.80	$150.00	$150.22	$150.22	524
2020-05-14	$149.88	$149.88	$146.50	$147.88	$147.88	111
2020-05-13	$154.46	$157.25	$154.11	$154.11	$154.11	119
2020-05-12	$153.25	$158.75	$153.25	$154.37	$154.37	194
2020-05-11	$159.89	$159.89	$155.76	$157.83	$157.83	110
2020-05-08	$158.75	$158.75	$155.35	$155.75	$155.75	101
2020-05-07	$150.20	$153.75	$150.20	$151.00	$151.00	51
2020-05-06	$157.17	$157.17	$153.25	$156.25	$156.25	67
2020-05-05	$153.50	$156.41	$153.50	$156.41	$156.41	113
2020-05-04	$160.00	$160.00	$150.77	$150.77	$150.77	315
2020-05-01	$153.92	$153.96	$152.07	$153.96	$153.96	175
2020-04-30	$163.25	$163.25	$156.21	$156.21	$156.21	58
2020-04-29	$155.25	$162.00	$155.25	$162.00	$162.00	1,359
2020-04-28	$158.90	$160.37	$156.75	$160.37	$160.37	33
2020-04-27	$157.50	$157.50	$153.50	$154.75	$154.75	123
2020-04-24	$151.95	$153.62	$151.15	$151.50	$151.50	166
2020-04-23	$153.75	$158.50	$153.75	$158.50	$158.50	175
2020-04-22	$152.04	$157.25	$152.00	$157.25	$157.25	75
2020-04-21	$161.25	$161.25	$156.50	$156.50	$156.50	459
2020-04-20	$162.50	$162.50	$156.25	$156.25	$156.25	154
2020-04-17	$164.25	$164.25	$158.50	$159.25	$159.25	333
2020-04-16	$156.00	$156.00	$150.35	$152.60	$152.60	1,989
2020-04-15	$150.50	$157.25	$150.50	$152.42	$152.42	3,982
2020-04-14	$157.25	$157.25	$153.25	$157.25	$157.25	2,026
2020-04-13	$154.46	$154.50	$147.00	$147.25	$147.25	891
2020-04-09	$162.75	$162.75	$158.50	$158.50	$158.50	493
2020-04-08	$146.50	$155.00	$146.50	$155.00	$155.00	200
2020-04-07	$152.50	$152.50	$148.35	$148.35	$148.35	25
2020-04-06	$140.25	$145.00	$140.25	$145.00	$145.00	441
2020-04-03	$131.04	$131.04	$131.04	$131.04	$131.04	4
2020-04-02	$135.25	$135.25	$132.67	$135.25	$135.25	41
2020-04-01	$138.08	$138.08	$134.37	$134.37	$134.37	1,301
2020-03-31	$139.20	$139.20	$139.20	$139.20	$139.20	2
2020-03-30	$145.50	$145.50	$140.88	$141.20	$141.20	33
2020-03-27	$136.00	$142.50	$134.25	$142.50	$142.50	616
2020-03-26	$130.75	$140.00	$130.75	$136.25	$136.25	521
2020-03-25	$125.41	$134.16	$125.41	$134.16	$134.16	49
2020-03-24	$128.73	$128.73	$124.05	$128.73	$128.73	52
2020-03-23	$130.51	$130.51	$114.25	$115.00	$115.00	155
2020-03-20	$135.39	$135.39	$118.52	$127.63	$127.63	113
2020-03-19	$132.25	$132.25	$122.50	$122.75	$122.75	331
2020-03-18	$126.75	$126.75	$113.00	$113.37	$113.37	16
2020-03-17	$126.05	$130.65	$125.50	$130.65	$130.65	66
2020-03-16	$128.50	$128.50	$120.85	$120.85	$120.85	44
2020-03-13	$129.71	$129.71	$128.25	$128.25	$128.25	49
2020-03-12	$133.25	$138.87	$129.55	$130.50	$130.50	962
2020-03-11	$149.20	$149.20	$146.95	$146.95	$146.95	392
2020-03-10	$153.84	$153.84	$150.18	$152.59	$152.59	12
2020-03-09	$152.93	$152.93	$148.45	$150.21	$150.21	25
2020-03-06	$160.63	$160.63	$156.97	$156.97	$156.97	6
2020-03-05	$164.91	$164.91	$164.77	$164.77	$164.77	1,394
2020-03-04	$168.45	$169.00	$168.45	$169.00	$169.00	8
2020-03-03	$167.00	$167.00	$167.00	$167.00	$167.00	2
2020-03-02	$172.25	$172.25	$172.25	$172.25	$172.25	1
2020-02-28	$165.00	$168.51	$165.00	$165.25	$165.25	29
2020-02-27	$170.44	$170.44	$170.44	$170.44	$170.44	500
2020-02-26	$178.52	$178.52	$175.39	$175.39	$175.39	4
2020-02-25	$180.47	$180.47	$178.20	$178.20	$178.20	203
2020-02-24	$187.92	$187.92	$187.92	$187.92	$187.92	0
2020-02-21	$187.92	$187.92	$187.92	$187.92	$187.92	6
2020-02-20	$185.25	$189.00	$185.25	$189.00	$189.00	13
2020-02-19	$189.76	$189.76	$189.76	$189.76	$189.76	1
2020-02-18	$182.51	$182.51	$182.51	$182.51	$182.51	4
2020-02-14	$188.92	$188.92	$188.92	$188.92	$188.92	2
2020-02-13	$184.54	$184.54	$184.54	$184.54	$184.54	3
2020-02-12	$184.51	$184.51	$184.51	$184.51	$184.51	0
2020-02-11	$184.51	$184.51	$184.51	$184.51	$184.51	0
2020-02-10	$184.51	$184.51	$184.51	$184.51	$184.51	30
2020-02-07	$186.70	$186.70	$186.70	$186.70	$186.70	1
2020-02-06	$185.00	$185.00	$185.00	$185.00	$185.00	10
2020-02-05	$186.55	$186.55	$185.93	$185.93	$185.93	10
2020-02-04	$188.69	$188.69	$188.69	$188.69	$188.69	0
2020-02-03	$188.69	$188.69	$188.69	$188.69	$188.69	0
2020-01-31	$188.69	$188.69	$188.69	$188.69	$188.69	0
2020-01-30	$188.69	$188.69	$188.69	$188.69	$188.69	3
2020-01-29	$198.75	$198.75	$198.75	$198.75	$198.75	0
2020-01-28	$198.75	$198.75	$198.75	$198.75	$198.75	1
2020-01-27	$208.51	$208.51	$208.51	$208.51	$208.51	0
2020-01-24	$208.51	$208.51	$208.51	$208.51	$208.51	0
2020-01-23	$208.51	$208.51	$208.51	$208.51	$208.51	19
2020-01-22	$206.25	$206.25	$206.25	$206.25	$206.25	4
2020-01-21	$206.00	$206.00	$202.26	$202.26	$202.26	6
2020-01-17	$203.35	$203.35	$203.35	$203.35	$203.35	1
2020-01-16	$207.50	$207.50	$207.50	$207.50	$207.50	0
2020-01-15	$207.50	$207.50	$207.50	$207.50	$207.50	8
2020-01-14	$207.79	$209.09	$207.79	$209.09	$209.09	9
2020-01-13	$205.84	$205.84	$205.84	$205.84	$205.84	1
2020-01-10	$206.39	$206.39	$206.39	$206.39	$206.39	4
2020-01-09	$204.61	$204.61	$204.61	$204.61	$204.61	16
2020-01-08	$201.02	$202.30	$199.20	$202.30	$202.30	4
2020-01-07	$199.74	$199.74	$199.74	$199.74	$199.74	0
2020-01-06	$199.74	$199.74	$199.74	$199.74	$199.74	0
2020-01-03	$202.48	$202.48	$199.74	$199.74	$199.74	2
2020-01-02	$200.47	$200.47	$200.43	$200.43	$200.43	7
2019-12-31	$199.10	$199.10	$199.10	$199.10	$199.10	0
2019-12-30	$199.10	$199.10	$199.10	$199.10	$199.10	2
2019-12-27	$199.99	$199.99	$199.99	$199.99	$199.99	0
2019-12-26	$199.99	$199.99	$199.99	$199.99	$199.99	4
2019-12-24	$201.03	$201.03	$201.03	$201.03	$201.03	4
2019-12-23	$199.50	$199.52	$197.93	$197.93	$197.93	5
2019-12-20	$199.16	$200.71	$199.16	$200.71	$200.71	253
2019-12-19	$197.25	$197.25	$197.25	$197.25	$197.25	0
2019-12-18	$197.25	$197.25	$197.25	$197.25	$197.25	0
2019-12-17	$197.25	$197.25	$197.25	$197.25	$197.25	1
2019-12-16	$198.02	$198.22	$196.10	$198.22	$198.22	38
2019-12-13	$198.58	$198.58	$198.58	$198.58	$198.58	0
2019-12-12	$195.87	$198.58	$195.87	$198.58	$198.58	37
2019-12-11	$198.30	$198.30	$198.30	$198.30	$198.30	0
2019-12-10	$198.20	$198.30	$198.20	$198.30	$198.30	505
2019-12-09	$194.23	$194.23	$194.23	$194.23	$194.23	5
2019-12-06	$194.56	$194.56	$194.56	$194.56	$194.56	12
2019-12-05	$192.15	$192.15	$192.15	$192.15	$192.15	1
2019-12-04	$192.04	$192.04	$192.04	$192.04	$192.04	1
2019-12-03	$191.13	$191.63	$191.04	$191.63	$191.63	3
2019-12-02	$191.69	$191.69	$187.99	$187.99	$187.99	3
2019-11-29	$189.26	$189.26	$189.26	$189.26	$189.26	0
2019-11-27	$189.26	$189.26	$189.26	$189.26	$189.26	0
2019-11-26	$189.26	$189.26	$189.26	$189.26	$189.26	69
2019-11-25	$189.01	$189.01	$189.01	$189.01	$189.01	1
2019-11-22	$188.13	$188.13	$188.13	$188.13	$188.13	0
2019-11-21	$186.47	$187.03	$186.47	$187.03	$187.03	2
2019-11-20	$186.04	$186.04	$186.04	$186.04	$186.04	2
2019-11-19	$188.13	$188.13	$188.13	$188.13	$188.13	0
2019-11-18	$188.13	$188.13	$188.13	$188.13	$188.13	0
2019-11-15	$188.13	$188.13	$188.00	$188.13	$188.13	1,010
2019-11-14	$184.04	$184.04	$184.04	$184.04	$184.04	20
2019-11-13	$182.86	$182.86	$182.86	$182.86	$182.86	100
2019-11-12	$182.00	$182.00	$182.00	$182.00	$182.00	100
2019-11-11	$179.75	$179.75	$179.75	$179.75	$179.75	101
2019-11-08	$166.16	$166.16	$166.16	$166.16	$166.16	0
2019-11-07	$165.74	$169.15	$165.74	$166.16	$166.16	472
2019-11-06	$159.75	$159.75	$159.75	$159.75	$159.75	4
2019-11-05	$162.25	$162.25	$162.25	$162.25	$162.25	12
2019-11-04	$161.40	$162.40	$161.40	$161.87	$161.87	308
2019-11-01	$160.75	$160.75	$160.75	$160.75	$160.75	3
2019-10-31	$163.50	$163.50	$163.50	$163.50	$163.50	0
2019-10-30	$162.50	$163.50	$162.49	$163.50	$163.50	13
2019-10-29	$163.88	$163.88	$162.58	$162.58	$162.58	17
2019-10-28	$163.23	$163.23	$163.23	$163.23	$163.23	0
2019-10-25	$163.23	$163.23	$163.23	$163.23	$163.23	0
2019-10-24	$163.23	$163.23	$163.23	$163.23	$163.23	0
2019-10-23	$163.12	$163.23	$163.12	$163.23	$163.23	116
2019-10-22	$160.39	$160.39	$160.39	$160.39	$160.39	1
2019-10-21	$159.75	$159.75	$159.75	$159.75	$159.75	0
2019-10-18	$159.75	$159.75	$159.75	$159.75	$159.75	0
2019-10-17	$159.75	$159.75	$159.75	$159.75	$159.75	48
2019-10-16	$158.41	$158.41	$158.41	$158.41	$158.41	54
2019-10-15	$155.39	$157.15	$155.39	$157.15	$157.15	31
2019-10-14	$153.79	$153.79	$152.29	$152.29	$152.29	127
2019-10-11	$153.00	$154.91	$153.00	$154.87	$154.87	101
2019-10-10	$156.50	$156.50	$156.50	$156.50	$156.50	0
2019-10-09	$155.31	$155.31	$155.31	$155.31	$155.31	1
2019-10-08	$156.50	$156.50	$156.50	$156.50	$156.50	0
2019-10-07	$156.50	$156.50	$156.50	$156.50	$156.50	17
2019-10-04	$155.92	$155.92	$155.92	$155.92	$155.92	200
2019-10-03	$156.46	$156.46	$156.46	$156.46	$156.46	0
2019-10-02	$156.93	$156.93	$156.46	$156.46	$156.46	422
2019-10-01	$155.00	$158.00	$155.00	$157.50	$157.50	7,580
2019-09-30	$155.00	$155.00	$155.00	$155.00	$155.00	5
2019-09-27	$154.73	$154.73	$153.19	$153.19	$153.19	72
2019-09-26	$153.25	$153.25	$153.25	$153.25	$153.25	2
2019-09-25	$156.00	$156.00	$153.45	$153.45	$153.45	13
2019-09-24	$152.50	$152.50	$152.32	$152.32	$152.32	16
2019-09-23	$150.75	$150.75	$150.75	$150.75	$150.75	0
2019-09-20	$150.75	$150.75	$150.75	$150.75	$150.75	8
2019-09-19	$147.04	$147.04	$147.04	$147.04	$147.04	0
2019-09-18	$147.04	$147.04	$147.04	$147.04	$147.04	46
2019-09-17	$152.25	$152.25	$152.25	$152.25	$152.25	2
2019-09-16	$146.48	$146.48	$146.48	$146.48	$146.48	0
2019-09-13	$146.48	$146.48	$146.48	$146.48	$146.48	6
2019-09-12	$147.25	$147.29	$147.25	$147.29	$147.29	9
2019-09-11	$147.00	$147.00	$147.00	$147.00	$147.00	34
2019-09-10	$148.00	$148.00	$148.00	$148.00	$148.00	0
2019-09-09	$148.00	$148.00	$148.00	$148.00	$148.00	2
2019-09-06	$145.07	$147.13	$145.07	$145.07	$145.07	14
2019-09-05	$143.07	$143.07	$143.07	$143.07	$143.07	13
2019-09-04	$138.26	$138.26	$138.26	$138.26	$138.26	0
2019-09-03	$138.26	$138.26	$138.26	$138.26	$138.26	0
2019-08-30	$138.26	$138.26	$138.26	$138.26	$138.26	9
2019-08-29	$137.16	$137.16	$137.16	$137.16	$137.16	17
2019-08-28	$136.26	$136.26	$136.26	$136.26	$136.26	0
2019-08-27	$136.26	$136.26	$136.26	$136.26	$136.26	0
2019-08-26	$136.26	$136.26	$136.26	$136.26	$136.26	7
2019-08-23	$134.11	$134.11	$134.11	$134.11	$134.11	0
2019-08-22	$134.11	$134.11	$134.11	$134.11	$134.11	4
2019-08-21	$134.40	$137.22	$134.20	$137.22	$137.22	79
2019-08-20	$133.76	$133.76	$133.76	$133.76	$133.76	4
2019-08-19	$133.21	$135.76	$133.21	$135.76	$135.76	17
2019-08-16	$133.65	$133.65	$133.65	$133.65	$133.65	2
2019-08-15	$131.26	$133.33	$131.26	$132.54	$132.54	66
2019-08-14	$130.23	$130.23	$130.23	$130.23	$130.23	8
2019-08-13	$131.25	$131.25	$131.25	$131.25	$131.25	6
2019-08-12	$136.50	$136.50	$136.50	$136.50	$136.50	100
2019-08-09	$134.02	$136.50	$133.02	$133.02	$133.02	133
2019-08-08	$131.25	$131.25	$131.25	$131.25	$131.25	70
2019-08-07	$128.84	$129.59	$128.55	$128.55	$128.55	16
2019-08-06	$126.58	$128.71	$126.58	$126.75	$126.75	121
2019-08-05	$124.53	$127.54	$123.70	$123.70	$123.70	84
2019-08-02	$127.17	$127.17	$124.69	$124.69	$124.69	103
2019-08-01	$120.80	$123.00	$119.94	$119.94	$119.94	388
2019-07-31	$113.39	$113.39	$113.39	$113.39	$113.39	100
2019-07-30	$116.04	$117.27	$116.00	$117.27	$117.27	422
2019-07-29	$115.50	$115.50	$115.50	$115.50	$115.50	58
2019-07-26	$117.50	$117.50	$115.50	$115.50	$115.50	25
2019-07-25	$116.93	$116.93	$116.93	$116.93	$116.93	5
2019-07-24	$115.25	$118.19	$115.25	$118.19	$118.19	74
2019-07-23	$116.75	$116.75	$114.75	$114.75	$114.75	71
2019-07-22	$113.75	$114.75	$113.75	$113.75	$113.75	46
2019-07-19	$115.00	$115.04	$115.00	$115.04	$115.04	16
2019-07-18	$114.06	$114.06	$114.06	$114.06	$114.06	52
2019-07-17	$116.70	$116.75	$116.00	$116.00	$116.00	312
2019-07-16	$116.65	$116.65	$116.65	$116.65	$116.65	1
2019-07-15	$120.25	$122.94	$120.25	$121.00	$121.00	79
2019-07-12	$120.69	$121.56	$119.99	$120.18	$120.18	992
2019-07-11	$121.44	$123.26	$121.44	$122.95	$122.95	35
2019-07-10	$119.75	$120.00	$119.75	$120.00	$120.00	426
2019-07-09	$119.70	$119.70	$119.70	$119.70	$119.70	1
2019-07-08	$124.28	$124.28	$124.28	$124.28	$124.28	0
2019-07-05	$121.48	$125.25	$121.48	$124.28	$124.28	209
2019-07-03	$124.85	$124.85	$124.85	$124.85	$124.85	0
2019-07-02	$124.85	$124.85	$124.85	$124.85	$124.85	63
2019-07-01	$125.61	$125.61	$125.61	$125.61	$125.61	0
2019-06-28	$125.61	$125.61	$125.61	$125.61	$125.61	8
2019-06-27	$123.50	$123.50	$123.50	$123.50	$123.50	2
2019-06-26	$126.49	$126.49	$124.25	$126.49	$126.49	129
2019-06-25	$126.75	$126.75	$126.75	$126.75	$126.75	4
2019-06-24	$124.50	$124.50	$124.50	$124.50	$124.50	1
2019-06-21	$127.92	$127.95	$125.50	$127.95	$127.95	28
2019-06-20	$126.22	$126.22	$126.22	$126.22	$126.22	8
2019-06-19	$124.04	$124.05	$122.04	$122.04	$122.04	60
2019-06-18	$122.25	$124.08	$122.25	$124.08	$124.08	7
2019-06-17	$122.13	$123.25	$120.90	$123.25	$123.25	51
2019-06-14	$121.60	$121.60	$119.25	$119.25	$119.25	52
2019-06-13	$119.94	$121.68	$119.19	$121.68	$121.68	49
2019-06-12	$120.53	$120.53	$119.00	$119.00	$119.00	3,083
2019-06-11	$118.00	$120.35	$118.00	$120.35	$120.35	84
2019-06-10	$118.45	$119.66	$118.45	$119.66	$119.66	39
2019-06-07	$119.60	$119.60	$119.60	$119.60	$119.60	304
2019-06-06	$116.92	$119.29	$116.92	$119.29	$119.29	41
2019-06-05	$116.22	$118.75	$116.22	$118.75	$118.75	13
2019-06-04	$114.01	$116.74	$114.01	$116.74	$116.74	44
2019-06-03	$114.22	$115.00	$114.00	$114.75	$114.75	1,348
2019-05-31	$110.50	$111.47	$110.26	$110.26	$110.26	275
2019-05-30	$111.64	$113.88	$111.64	$113.88	$113.88	62
2019-05-29	$112.76	$114.25	$112.01	$114.25	$114.25	68
2019-05-28	$115.42	$115.42	$115.42	$115.42	$115.42	11
2019-05-24	$112.29	$114.74	$112.25	$112.25	$112.25	129
2019-05-23	$115.18	$115.18	$113.10	$113.10	$113.10	74
2019-05-22	$113.04	$114.20	$112.00	$114.20	$114.20	43
2019-05-21	$116.01	$117.68	$115.97	$117.68	$117.68	68
2019-05-20	$116.01	$116.01	$116.01	$116.01	$116.01	6
2019-05-17	$118.18	$118.18	$116.25	$116.25	$116.25	15
2019-05-16	$114.98	$116.41	$114.98	$116.01	$116.01	30
2019-05-15	$115.74	$115.74	$115.74	$115.74	$115.74	21
2019-05-14	$116.75	$118.07	$115.00	$118.07	$118.07	200
2019-05-13	$120.60	$121.79	$119.09	$121.79	$121.79	64
2019-05-10	$120.28	$121.83	$120.28	$120.65	$120.65	13
2019-05-09	$118.92	$121.21	$118.92	$120.00	$120.00	123
2019-05-08	$120.95	$121.97	$120.84	$120.97	$120.97	321
2019-05-07	$122.55	$122.55	$122.55	$122.55	$122.55	100
2019-05-06	$124.43	$126.32	$124.43	$124.75	$124.75	32
2019-05-03	$127.43	$127.43	$126.68	$126.68	$126.68	19
2019-05-02	$125.74	$126.49	$123.91	$126.49	$126.49	199
2019-05-01	$121.89	$121.89	$121.89	$121.89	$121.89	12
2019-04-30	$125.68	$125.68	$123.12	$123.12	$123.12	11
2019-04-29	$125.31	$126.58	$125.31	$126.58	$126.58	88
2019-04-26	$127.15	$127.15	$122.89	$122.89	$122.89	156
2019-04-25	$128.81	$129.50	$127.78	$129.50	$129.50	24
2019-04-24	$125.00	$125.00	$125.00	$125.00	$125.00	8
2019-04-23	$126.40	$127.38	$126.40	$127.38	$127.38	14
2019-04-22	$124.20	$126.75	$124.20	$126.75	$126.75	64
2019-04-18	$126.32	$127.48	$125.57	$127.48	$127.48	2,715
2019-04-17	$126.53	$126.53	$126.53	$126.53	$126.53	0
2019-04-16	$124.57	$126.53	$124.57	$126.53	$126.53	35
2019-04-15	$124.69	$124.69	$124.69	$124.69	$124.69	5
2019-04-12	$125.65	$125.65	$124.02	$125.65	$125.65	94
2019-04-11	$123.38	$123.38	$123.38	$123.38	$123.38	4
2019-04-10	$125.54	$127.33	$125.50	$126.42	$126.42	54
2019-04-09	$127.09	$127.85	$126.32	$126.32	$126.32	57
2019-04-08	$127.00	$127.00	$127.00	$127.00	$127.00	10
2019-04-05	$126.50	$129.22	$126.50	$126.92	$126.92	47
2019-04-04	$126.61	$127.87	$126.61	$127.87	$127.87	14
2019-04-03	$131.11	$131.11	$128.25	$128.25	$128.25	29
2019-04-02	$130.31	$132.87	$130.19	$132.87	$132.87	33
2019-04-01	$132.50	$132.50	$129.25	$129.25	$129.25	11
2019-03-29	$129.00	$129.00	$129.00	$129.00	$129.00	45
2019-03-28	$129.00	$129.00	$129.00	$129.00	$129.00	216
2019-03-27	$133.09	$133.09	$133.09	$133.09	$133.09	0
2019-03-26	$132.51	$133.42	$132.51	$133.09	$133.09	702
2019-03-25	$132.77	$132.77	$132.77	$132.77	$132.77	1
2019-03-22	$129.76	$129.76	$129.76	$129.76	$129.76	22
2019-03-21	$130.73	$130.73	$130.73	$130.73	$130.73	3
2019-03-20	$131.67	$132.84	$131.67	$132.84	$132.84	40
2019-03-19	$135.00	$135.00	$135.00	$135.00	$135.00	3
2019-03-18	$131.26	$135.25	$131.26	$134.74	$134.74	18
2019-03-14	$131.75	$131.75	$131.75	$131.75	$131.75	6
2019-03-13	$131.52	$131.52	$131.52	$131.52	$131.52	9
2019-03-12	$133.00	$133.00	$133.00	$133.00	$133.00	0
2019-03-11	$130.79	$133.00	$130.75	$133.00	$133.00	86
2019-03-08	$140.75	$140.75	$140.75	$140.75	$140.75	0
2019-03-07	$140.75	$140.75	$140.75	$140.75	$140.75	0
2019-03-06	$140.75	$140.75	$140.75	$140.75	$140.75	9
2019-03-05	$137.75	$137.75	$137.75	$137.75	$137.75	5
2019-03-04	$141.17	$141.17	$137.51	$140.82	$140.82	23
2019-03-01	$138.40	$139.44	$137.00	$139.44	$139.44	39
2019-02-28	$135.14	$138.23	$134.94	$134.94	$134.94	43
2019-02-27	$139.50	$139.50	$139.50	$139.50	$139.50	0
2019-02-26	$140.00	$140.00	$139.50	$139.50	$139.50	132
2019-02-25	$139.00	$140.25	$139.00	$140.25	$140.25	12
2019-02-21	$138.51	$138.51	$138.51	$138.51	$138.51	1
2019-02-20	$136.55	$138.21	$136.55	$138.21	$138.21	32
2019-02-19	$140.01	$140.01	$140.01	$140.01	$140.01	12
2019-02-15	$138.80	$138.80	$138.80	$138.80	$138.80	10
2019-02-14	$139.03	$139.03	$139.03	$139.03	$139.03	0
2019-02-13	$135.40	$139.14	$135.40	$139.03	$139.03	37
2019-02-12	$134.75	$134.75	$134.75	$134.75	$134.75	12
2019-02-11	$134.25	$134.25	$130.86	$134.09	$134.09	17
2019-02-08	$134.09	$134.09	$134.09	$134.09	$134.09	40
2019-02-07	$137.20	$137.20	$136.32	$136.32	$136.32	40
2019-02-06	$136.25	$138.68	$136.25	$138.68	$138.68	333
2019-02-05	$136.27	$136.35	$136.27	$136.35	$136.35	4,080
2019-02-04	$138.17	$138.17	$134.93	$134.93	$134.93	61
2019-02-01	$136.81	$136.81	$135.89	$135.89	$135.89	206
2019-01-31	$131.07	$132.00	$131.07	$131.25	$131.25	404
2019-01-30	$132.25	$132.55	$132.25	$132.55	$132.55	51
2019-01-29	$130.00	$130.00	$128.25	$129.55	$129.55	987
2019-01-28	$129.67	$131.52	$128.00	$128.25	$128.25	508
2019-01-25	$129.46	$130.94	$128.00	$128.50	$128.50	124
2019-01-24	$127.40	$127.80	$127.40	$127.80	$127.80	607
2019-01-23	$126.34	$128.75	$125.42	$127.38	$127.38	555
2019-01-22	$124.00	$126.79	$124.00	$124.12	$124.12	107
2019-01-18	$126.75	$126.75	$125.00	$125.00	$125.00	123
2019-01-17	$125.87	$125.87	$122.69	$124.55	$124.55	162
2019-01-16	$122.72	$125.75	$122.72	$123.64	$123.64	2,394
2019-01-15	$122.45	$124.23	$122.45	$123.75	$123.75	467
2019-01-14	$123.49	$123.49	$121.13	$122.31	$122.31	441
2019-01-11	$123.43	$123.43	$120.80	$123.43	$123.43	41
2019-01-10	$121.01	$124.24	$121.01	$122.66	$122.66	112
2019-01-09	$123.68	$125.26	$122.16	$122.16	$122.16	287
2019-01-08	$122.00	$122.00	$119.76	$121.90	$121.90	1,411
2019-01-07	$124.67	$124.67	$121.54	$121.54	$121.54	92
2019-01-04	$118.55	$120.63	$118.35	$119.83	$119.83	755
2019-01-03	$116.91	$118.55	$116.81	$117.97	$117.97	359
2019-01-02	$116.26	$117.69	$116.26	$117.69	$117.69	48
2018-12-31	$119.00	$119.00	$117.19	$117.19	$117.19	895
2018-12-28	$116.44	$119.16	$116.44	$116.46	$116.46	324
2018-12-27	$118.34	$118.34	$116.10	$116.10	$116.10	1,671
2018-12-26	$117.41	$118.93	$117.41	$117.53	$117.53	176
2018-12-24	$120.30	$120.30	$117.85	$118.76	$118.76	177
2018-12-21	$117.81	$120.81	$117.30	$119.06	$119.06	148
2018-12-20	$123.34	$123.34	$119.78	$121.49	$121.49	100
2018-12-19	$131.49	$131.49	$127.38	$129.44	$129.44	152
2018-12-18	$127.70	$129.64	$127.70	$128.68	$128.68	847
2018-12-17	$131.97	$132.72	$129.30	$130.72	$130.72	165
2018-12-14	$130.40	$132.66	$130.40	$132.15	$132.15	186
2018-12-13	$132.32	$132.37	$132.32	$132.33	$132.33	486
2018-12-12	$131.78	$135.47	$131.78	$132.15	$132.15	137
2018-12-11	$131.35	$133.39	$131.20	$131.20	$131.20	884
2018-12-10	$131.53	$133.16	$131.04	$131.04	$131.04	91
2018-12-07	$133.19	$134.48	$133.19	$133.19	$133.19	284
2018-12-06	$131.75	$135.21	$131.75	$132.50	$132.50	297
2018-12-04	$137.05	$139.38	$136.32	$137.27	$137.27	1,083
2018-12-03	$138.91	$142.22	$138.91	$138.91	$138.91	196
2018-11-30	$139.73	$139.79	$138.10	$139.79	$139.79	22
2018-11-29	$140.70	$140.70	$140.70	$140.70	$140.70	9
2018-11-28	$138.88	$140.54	$138.88	$140.54	$140.54	419
2018-11-27	$138.70	$139.56	$138.70	$139.54	$139.54	1,234
2018-11-26	$138.63	$140.34	$136.85	$136.86	$136.86	143
2018-11-23	$136.71	$136.71	$136.71	$136.71	$136.71	244
2018-11-21	$138.73	$140.45	$137.95	$137.95	$137.95	4,280
2018-11-20	$138.24	$138.24	$136.75	$136.75	$136.75	160
2018-11-19	$140.17	$140.17	$140.17	$140.17	$140.17	11
2018-11-16	$138.01	$140.00	$138.01	$140.00	$140.00	113
2018-11-15	$142.87	$142.87	$141.51	$142.19	$142.19	72
2018-11-14	$144.49	$144.50	$142.69	$142.69	$142.69	66
2018-11-13	$141.98	$142.21	$140.56	$140.56	$140.56	2,515
2018-11-12	$142.65	$143.26	$141.38	$142.35	$142.35	558
2018-11-09	$145.85	$146.00	$144.80	$146.00	$146.00	421
2018-11-08	$146.60	$146.60	$146.60	$146.60	$146.60	8
2018-11-07	$147.39	$149.00	$147.39	$148.62	$148.62	324
2018-11-06	$149.47	$149.47	$146.23	$146.23	$146.23	1,001
2018-11-05	$151.75	$154.75	$151.75	$154.75	$154.75	16
2018-11-02	$151.59	$151.59	$151.07	$151.07	$151.07	236
2018-11-01	$151.25	$152.10	$151.25	$152.10	$152.10	27
2018-10-31	$149.30	$149.30	$149.30	$149.30	$149.30	1
2018-10-30	$145.24	$145.24	$145.24	$145.24	$145.24	9
2018-10-29	$148.11	$149.25	$144.53	$144.53	$144.53	109
2018-10-26	$143.94	$144.97	$143.94	$144.97	$144.97	30
2018-10-25	$145.29	$147.88	$145.29	$146.19	$146.19	51
2018-10-24	$147.83	$147.83	$147.58	$147.58	$147.58	21
2018-10-23	$147.45	$148.38	$145.85	$148.38	$148.38	39
2018-10-22	$148.38	$148.38	$148.38	$148.38	$148.38	38
2018-10-19	$151.04	$151.04	$147.75	$147.75	$147.75	23
2018-10-18	$152.00	$152.00	$149.90	$149.90	$149.90	3,802
2018-10-17	$152.98	$156.56	$152.98	$153.27	$153.27	96
2018-10-16	$154.82	$156.29	$154.00	$154.00	$154.00	186
2018-10-15	$151.92	$151.92	$151.92	$151.92	$151.92	7
2018-10-12	$153.30	$155.26	$153.04	$154.15	$154.15	85
2018-10-11	$153.36	$155.47	$153.36	$155.47	$155.47	22
2018-10-10	$159.28	$159.28	$159.28	$159.28	$159.28	0
2018-10-09	$160.49	$161.72	$159.28	$159.28	$159.28	100
2018-10-08	$165.66	$165.66	$165.66	$165.66	$165.66	0
2018-10-05	$165.66	$165.66	$165.66	$165.66	$165.66	0
2018-10-04	$164.24	$165.66	$164.21	$165.66	$165.66	11
2018-10-03	$166.50	$166.50	$166.50	$166.50	$166.50	5
2018-10-02	$165.49	$167.03	$165.49	$167.03	$167.03	187
2018-10-01	$164.05	$166.01	$164.05	$166.01	$166.01	7
2018-09-28	$162.50	$162.50	$162.50	$162.50	$162.50	1
2018-09-27	$166.54	$166.54	$163.02	$163.02	$163.02	31
2018-09-26	$166.50	$166.50	$164.43	$164.43	$164.43	282
2018-09-25	$167.49	$167.49	$167.49	$167.49	$167.49	16
2018-09-24	$165.50	$165.50	$164.00	$164.00	$164.00	70
2018-09-21	$164.13	$164.13	$164.13	$164.13	$164.13	3
2018-09-20	$165.85	$166.70	$165.00	$165.00	$165.00	15
2018-09-19	$166.00	$166.00	$164.81	$164.81	$164.81	29
2018-09-18	$165.93	$166.25	$165.75	$165.75	$165.75	500
2018-09-17	$168.25	$168.25	$166.04	$166.04	$166.04	21
2018-09-14	$167.49	$167.49	$167.49	$167.49	$167.49	3
2018-09-13	$169.10	$169.10	$166.75	$166.75	$166.75	17
2018-09-12	$165.00	$165.00	$165.00	$165.00	$165.00	0
2018-09-11	$165.00	$165.00	$165.00	$165.00	$165.00	100
2018-09-10	$163.36	$163.36	$163.36	$163.36	$163.36	65
2018-09-07	$160.91	$160.91	$160.91	$160.91	$160.91	0
2018-09-06	$159.50	$162.50	$159.50	$160.91	$160.91	385
2018-09-05	$160.83	$161.25	$160.83	$161.25	$161.25	1,700
2018-09-04	$159.57	$159.57	$157.55	$157.55	$157.55	5
2018-08-31	$158.57	$158.57	$158.57	$158.57	$158.57	26
2018-08-30	$161.29	$161.29	$161.29	$161.29	$161.29	3
2018-08-29	$159.41	$159.41	$159.41	$159.41	$159.41	0
2018-08-28	$159.41	$159.41	$159.41	$159.41	$159.41	100
2018-08-27	$157.94	$160.69	$157.94	$160.69	$160.69	253
2018-08-24	$160.75	$160.75	$153.95	$153.95	$153.95	431
2018-08-23	$157.44	$158.29	$157.44	$157.47	$157.47	91
2018-08-22	$157.79	$160.75	$157.79	$160.75	$160.75	9
2018-08-21	$159.25	$160.75	$159.25	$160.75	$160.75	13
2018-08-20	$154.78	$156.89	$154.78	$156.60	$156.60	124
2018-08-17	$154.75	$154.75	$154.75	$154.75	$154.75	0
2018-08-16	$157.06	$157.06	$154.75	$154.75	$154.75	7
2018-08-15	$153.44	$156.45	$153.44	$156.45	$156.45	40
2018-08-14	$153.82	$155.81	$153.15	$154.35	$154.35	27
2018-08-13	$152.42	$152.42	$152.42	$152.42	$152.42	4
2018-08-10	$152.74	$152.74	$152.74	$152.74	$152.74	17
2018-08-09	$154.75	$154.75	$154.75	$154.75	$154.75	19
2018-08-08	$153.56	$155.13	$153.56	$154.50	$154.50	172
2018-08-07	$158.59	$158.59	$156.25	$158.59	$158.59	138
2018-08-06	$154.19	$154.19	$154.19	$154.19	$154.19	21
2018-08-03	$153.22	$153.22	$151.25	$151.25	$151.25	17
2018-08-02	$149.12	$150.54	$149.12	$150.25	$150.25	34
2018-08-01	$156.10	$163.23	$156.10	$157.88	$157.88	435
2018-07-31	$164.35	$164.60	$161.88	$162.25	$162.25	80
2018-07-30	$164.70	$164.70	$164.70	$164.70	$164.70	4
2018-07-27	$166.75	$166.75	$166.75	$166.75	$166.75	210
2018-07-26	$168.00	$168.00	$165.01	$165.01	$165.01	17
2018-07-25	$164.04	$165.99	$163.93	$165.99	$165.99	39
2018-07-24	$168.93	$168.93	$165.25	$166.73	$166.73	57
2018-07-23	$162.50	$162.50	$162.50	$162.50	$162.50	3
2018-07-20	$161.30	$161.30	$161.30	$161.30	$161.30	0
2018-07-19	$161.30	$161.30	$161.30	$161.30	$161.30	100
2018-07-18	$162.91	$164.93	$160.89	$163.33	$163.33	351
2018-07-17	$163.20	$166.71	$163.20	$163.75	$163.75	56
2018-07-16	$160.28	$160.28	$160.28	$160.28	$160.28	3
2018-07-13	$159.81	$160.09	$159.81	$160.09	$160.09	150
2018-07-12	$161.67	$161.67	$160.50	$160.50	$160.50	20
2018-07-11	$162.13	$162.13	$160.70	$160.70	$160.70	26
2018-07-10	$165.00	$165.04	$162.84	$165.04	$165.04	324
2018-07-09	$167.35	$170.75	$167.35	$170.75	$170.75	10
2018-07-06	$164.50	$167.00	$164.50	$167.00	$167.00	40
2018-07-05	$166.60	$166.60	$166.60	$166.60	$166.60	2
2018-07-03	$163.50	$165.48	$163.50	$165.48	$165.48	33
2018-07-02	$160.94	$160.94	$157.98	$158.61	$158.61	520
2018-06-29	$161.00	$161.00	$161.00	$161.00	$161.00	23
2018-06-28	$160.93	$162.60	$159.25	$161.55	$161.55	36
2018-06-27	$165.47	$165.47	$161.50	$161.50	$161.50	5
2018-06-26	$161.50	$164.19	$161.50	$161.54	$161.54	35
2018-06-25	$163.21	$164.05	$161.69	$164.05	$164.05	11
2018-06-22	$162.29	$166.00	$162.29	$163.10	$163.10	392
2018-06-21	$159.87	$162.05	$159.87	$161.90	$161.90	1,207
2018-06-20	$157.58	$157.58	$153.92	$154.03	$154.03	82
2018-06-19	$150.52	$150.52	$150.52	$150.52	$150.52	7
2018-06-18	$152.71	$152.71	$152.71	$152.71	$152.71	213
2018-06-15	$153.20	$153.20	$153.20	$153.20	$153.20	21
2018-06-14	$153.30	$153.30	$153.30	$153.30	$153.30	69
2018-06-13	$156.00	$156.00	$154.75	$154.75	$154.75	94
2018-06-12	$153.50	$153.50	$153.50	$153.50	$153.50	7
2018-06-11	$153.64	$157.59	$153.64	$157.59	$157.59	60
2018-06-08	$153.58	$153.58	$152.75	$152.75	$152.75	28
2018-06-07	$156.00	$156.00	$155.50	$155.50	$155.50	69
2018-06-06	$155.25	$155.25	$152.29	$152.29	$152.29	71
2018-06-05	$153.50	$155.25	$152.00	$155.00	$155.00	39
2018-06-04	$151.61	$155.00	$151.61	$153.30	$153.30	222
2018-06-01	$149.94	$153.50	$149.94	$152.00	$152.00	628
2018-05-31	$152.43	$154.46	$151.80	$152.92	$152.92	608
2018-05-30	$150.50	$153.91	$150.50	$153.91	$153.91	842
2018-05-29	$152.47	$154.34	$151.19	$151.19	$151.19	83
2018-05-25	$153.57	$153.57	$151.00	$153.57	$153.57	74
2018-05-24	$152.87	$154.58	$152.87	$154.58	$154.58	75
2018-05-23	$154.01	$154.01	$151.51	$153.30	$153.30	98
2018-05-22	$155.03	$155.03	$151.33	$154.92	$154.92	137
2018-05-21	$156.44	$156.44	$153.00	$156.43	$156.43	212
2018-05-18	$152.88	$156.50	$152.88	$156.50	$156.50	117
2018-05-17	$156.59	$156.59	$153.50	$156.46	$156.46	204
2018-05-16	$155.30	$155.30	$155.26	$155.26	$155.26	34
2018-05-15	$155.05	$155.05	$153.86	$155.05	$155.05	100
2018-05-14	$156.90	$156.90	$156.10	$156.90	$156.90	89
2018-05-11	$158.62	$158.62	$155.75	$155.75	$155.75	140
2018-05-10	$156.65	$159.25	$156.65	$158.00	$158.00	250
2018-05-09	$154.83	$154.83	$149.00	$152.00	$152.00	1,149
2018-05-08	$150.96	$154.84	$150.96	$154.84	$154.84	130
2018-05-07	$149.31	$153.42	$149.31	$152.75	$152.75	162
2018-05-04	$147.56	$150.79	$147.56	$150.79	$150.79	199
2018-05-03	$151.02	$151.02	$148.00	$149.40	$149.40	207
2018-05-02	$147.51	$151.19	$147.51	$148.06	$148.06	125
2018-05-01	$148.54	$152.00	$148.54	$151.19	$151.19	151
2018-04-30	$151.57	$151.57	$150.02	$151.03	$151.03	689
2018-04-27	$151.42	$152.54	$149.35	$152.54	$152.54	844
2018-04-26	$149.25	$150.75	$147.75	$150.75	$150.75	243
2018-04-25	$150.50	$150.50	$147.50	$149.00	$149.00	70
2018-04-24	$156.00	$156.00	$154.88	$154.88	$154.88	7,335
2018-04-23	$162.25	$162.65	$162.25	$162.25	$162.25	990
2018-04-20	$165.01	$165.01	$161.25	$163.05	$163.05	201
2018-04-19	$164.68	$164.68	$160.90	$162.69	$162.69	154
2018-04-18	$160.52	$164.37	$160.52	$164.37	$164.37	79
2018-04-17	$161.81	$161.81	$158.75	$161.81	$161.81	213
2018-04-16	$156.40	$160.07	$156.40	$160.07	$160.07	115
2018-04-13	$157.72	$157.72	$154.47	$157.72	$157.72	71
2018-04-12	$157.14	$157.18	$154.75	$155.97	$155.97	19
2018-04-11	$157.42	$157.42	$157.42	$157.42	$157.42	207
2018-04-10	$153.53	$155.41	$151.64	$153.26	$153.26	93
2018-04-09	$153.50	$154.40	$152.00	$153.05	$153.05	99
2018-04-06	$150.50	$150.50	$150.46	$150.50	$150.50	426
2018-04-05	$152.23	$153.87	$151.50	$153.87	$153.87	155
2018-04-04	$150.30	$151.13	$148.00	$151.13	$151.13	258
2018-04-03	$145.49	$148.66	$145.49	$147.08	$147.08	350
2018-04-02	$145.41	$148.20	$145.41	$148.20	$148.20	202
2018-03-29	$149.98	$150.35	$147.14	$148.96	$148.96	128
2018-03-28	$147.11	$147.27	$143.59	$146.27	$146.27	397
2018-03-27	$150.81	$150.81	$148.77	$149.62	$149.62	115
2018-03-26	$149.90	$149.90	$148.34	$148.34	$148.34	43
2018-03-23	$148.66	$151.72	$148.66	$151.16	$151.16	214
2018-03-22	$154.29	$154.29	$152.69	$153.88	$153.88	90
2018-03-21	$154.87	$154.91	$153.00	$153.75	$153.75	376
2018-03-20	$153.23	$155.08	$151.38	$155.08	$155.08	83
2018-03-19	$155.25	$155.25	$152.08	$152.75	$152.75	692
2018-03-16	$158.34	$158.34	$158.17	$158.17	$158.17	74
2018-03-15	$158.22	$158.22	$155.01	$157.25	$157.25	212
2018-03-14	$155.50	$156.50	$155.50	$156.00	$156.00	78
2018-03-13	$156.24	$156.24	$152.41	$155.60	$155.60	365
2018-03-12	$155.59	$155.59	$154.00	$154.00	$154.00	307
2018-03-09	$151.77	$152.08	$151.04	$151.04	$151.04	87
2018-03-08	$148.72	$150.41	$148.72	$148.96	$148.96	127
2018-03-07	$147.50	$149.75	$147.50	$147.50	$147.50	485
2018-03-06	$149.00	$149.00	$146.04	$148.75	$148.75	519
2018-03-05	$145.44	$148.33	$145.44	$148.32	$148.32	262
2018-03-02	$147.32	$147.96	$145.30	$147.33	$147.33	595
2018-03-01	$147.78	$148.56	$145.47	$145.47	$145.47	133
2018-02-28	$150.59	$150.59	$147.75	$147.75	$147.75	773
2018-02-27	$147.25	$149.21	$147.04	$148.99	$148.99	1,174
2018-02-26	$146.25	$149.30	$146.25	$149.28	$149.28	817
2018-02-23	$145.42	$148.16	$145.16	$146.83	$146.83	3,222
2018-02-22	$142.50	$145.00	$142.50	$143.84	$143.84	10,502
2018-02-21	$139.16	$142.50	$139.16	$140.53	$140.53	221
2018-02-20	$143.58	$143.58	$142.10	$142.30	$142.30	643
2018-02-16	$139.70	$141.27	$139.70	$141.27	$141.27	131
2018-02-15	$139.21	$139.21	$137.60	$139.17	$139.17	347
2018-02-14	$134.00	$137.18	$134.00	$136.34	$136.34	715
2018-02-13	$135.80	$135.80	$132.99	$134.43	$134.43	1,069
2018-02-12	$137.46	$137.50	$134.90	$135.56	$135.56	223
2018-02-09	$134.00	$135.41	$131.06	$135.05	$135.05	1,684
2018-02-08	$138.34	$138.34	$131.83	$137.55	$137.55	457
2018-02-07	$139.62	$139.68	$136.88	$139.06	$139.06	1,451
2018-02-06	$138.37	$140.59	$136.46	$138.53	$138.53	2,224
2018-02-05	$140.93	$140.93	$135.90	$136.57	$136.57	795
2018-02-02	$143.75	$143.75	$141.75	$141.93	$141.93	306
2018-02-01	$153.48	$153.48	$148.05	$150.49	$150.49	9,643
2018-01-31	$152.50	$152.50	$152.50	$152.50	$152.50	100
2018-01-30	$153.35	$154.15	$153.35	$154.15	$154.15	928
2018-01-29	$155.37	$155.37	$155.37	$155.37	$155.37	7
2018-01-26	$157.50	$157.50	$157.25	$157.25	$157.25	706
2018-01-25	$154.50	$155.75	$153.70	$155.25	$155.25	357
2018-01-24	$156.75	$156.75	$155.96	$155.96	$155.96	104
2018-01-23	$154.59	$154.59	$154.59	$154.59	$154.59	3
2018-01-22	$153.00	$153.00	$150.75	$152.75	$152.75	21
2018-01-19	$150.75	$150.75	$150.75	$150.75	$150.75	17
2018-01-18	$153.50	$153.50	$153.50	$153.50	$153.50	49
2018-01-17	$154.00	$154.00	$151.75	$151.75	$151.75	8
2018-01-16	$155.54	$155.54	$155.54	$155.54	$155.54	1
2018-01-12	$151.68	$154.79	$151.68	$154.79	$154.79	45
2018-01-11	$154.50	$154.50	$154.50	$154.50	$154.50	30
2018-01-10	$153.25	$154.84	$152.50	$152.50	$152.50	145
2018-01-09	$154.50	$154.50	$152.00	$152.00	$152.00	293
2018-01-08	$152.00	$152.00	$150.25	$150.75	$150.75	5,361
2018-01-05	$151.00	$152.10	$151.00	$152.10	$152.10	406
2018-01-04	$148.10	$148.85	$147.60	$148.50	$148.50	8,103
2018-01-03	$146.11	$147.68	$143.59	$147.68	$147.68	902
2018-01-02	$143.54	$145.50	$143.54	$145.50	$145.50	8
2017-12-29	$143.00	$143.00	$143.00	$143.00	$143.00	2
2017-12-28	$144.25	$144.25	$144.25	$144.25	$144.25	34
2017-12-27	$144.50	$144.50	$144.50	$144.50	$144.50	0
2017-12-26	$144.50	$144.50	$144.50	$144.50	$144.50	0
2017-12-22	$144.50	$144.50	$144.50	$144.50	$144.50	55
2017-12-21	$141.73	$141.73	$141.73	$141.73	$141.73	13
2017-12-20	$142.66	$142.66	$142.66	$142.66	$142.66	0
2017-12-19	$141.94	$142.66	$141.94	$142.66	$142.66	24
2017-12-18	$144.25	$144.25	$144.25	$144.25	$144.25	0
2017-12-15	$144.25	$144.25	$144.25	$144.25	$144.25	0
2017-12-14	$144.25	$144.25	$144.25	$144.25	$144.25	67
2017-12-13	$148.25	$148.25	$148.25	$148.25	$148.25	20
2017-12-12	$148.25	$148.25	$148.25	$148.25	$148.25	8
2017-12-11	$146.50	$148.75	$146.50	$148.75	$148.75	46
2017-12-08	$146.00	$146.00	$146.00	$146.00	$146.00	50
2017-12-07	$143.50	$145.75	$143.50	$145.50	$145.50	43
2017-12-06	$144.00	$144.00	$142.00	$142.00	$142.00	98
2017-12-05	$146.25	$146.25	$144.25	$144.25	$144.25	305
2017-12-04	$148.08	$148.08	$145.29	$145.50	$145.50	267
2017-12-01	$147.77	$147.77	$143.06	$145.50	$145.50	1,171
2017-11-30	$148.78	$148.78	$148.78	$148.78	$148.78	0
2017-11-29	$148.78	$148.78	$148.78	$148.78	$148.78	0
2017-11-28	$147.93	$147.93	$147.93	$147.93	$147.93	2
2017-11-27	$147.27	$148.78	$147.27	$148.78	$148.78	383
2017-11-24	$147.70	$147.70	$147.70	$147.70	$147.70	100
2017-11-22	$148.50	$148.50	$148.50	$148.50	$148.50	695
2017-11-21	$150.75	$151.50	$150.75	$151.50	$151.50	147
2017-11-20	$148.00	$150.88	$148.00	$150.88	$150.88	235
2017-11-17	$149.87	$149.87	$149.87	$149.87	$149.87	0
2017-11-16	$147.58	$149.87	$147.58	$149.87	$149.87	204
2017-11-15	$147.09	$147.09	$147.09	$147.09	$147.09	0
2017-11-14	$145.25	$145.25	$145.25	$145.25	$145.25	1
2017-11-13	$143.40	$147.09	$143.40	$147.09	$147.09	294
2017-11-10	$144.85	$144.85	$144.13	$144.13	$144.13	200
2017-11-09	$146.65	$146.65	$146.13	$146.37	$146.37	498
2017-11-08	$147.05	$147.05	$147.05	$147.05	$147.05	0
2017-11-07	$148.15	$148.95	$147.05	$147.05	$147.05	145
2017-11-06	$145.65	$145.65	$145.65	$145.65	$145.65	214
2017-11-03	$144.55	$144.55	$144.55	$144.55	$144.55	9
2017-11-02	$144.85	$144.85	$143.75	$143.75	$143.75	307
2017-11-01	$145.40	$146.28	$145.40	$146.15	$146.15	1,255
2017-10-31	$146.00	$146.00	$146.00	$146.00	$146.00	5
2017-10-30	$146.75	$147.25	$146.75	$147.25	$147.25	805
2017-10-27	$150.50	$150.50	$150.50	$150.50	$150.50	0
2017-10-26	$150.50	$150.50	$150.50	$150.50	$150.50	24
2017-10-25	$150.00	$150.00	$147.63	$150.00	$150.00	345
2017-10-24	$150.00	$150.00	$150.00	$150.00	$150.00	0
2017-10-23	$148.00	$150.00	$148.00	$150.00	$150.00	10
2017-10-20	$147.00	$149.14	$147.00	$149.14	$149.14	310
2017-10-19	$147.99	$148.24	$147.50	$147.50	$147.50	700
2017-10-18	$149.00	$149.00	$149.00	$149.00	$149.00	4
2017-10-17	$149.50	$149.50	$149.50	$149.50	$149.50	304
2017-10-16	$149.00	$149.00	$149.00	$149.00	$149.00	73
2017-10-13	$145.80	$146.50	$145.80	$146.50	$146.50	8
2017-10-12	$144.80	$144.80	$144.80	$144.80	$144.80	0
2017-10-11	$144.00	$144.80	$144.00	$144.80	$144.80	370
2017-10-10	$145.00	$145.00	$145.00	$145.00	$145.00	0
2017-10-09	$142.75	$145.00	$142.75	$145.00	$145.00	3
2017-10-06	$144.00	$144.00	$144.00	$144.00	$144.00	45
2017-10-05	$145.00	$145.25	$145.00	$145.25	$145.25	263
2017-10-04	$145.86	$145.86	$143.00	$143.50	$143.50	171
2017-10-03	$145.42	$145.42	$144.00	$144.50	$144.50	112
2017-10-02	$143.25	$143.25	$143.25	$143.25	$143.25	273
2017-09-29	$140.40	$140.60	$140.40	$140.60	$140.60	189
2017-09-28	$138.55	$138.55	$138.55	$138.55	$138.55	1
2017-09-27	$137.69	$140.75	$137.69	$140.75	$140.75	302
2017-09-26	$141.75	$141.75	$138.53	$138.53	$138.53	28
2017-09-25	$140.00	$140.00	$139.75	$139.75	$139.75	106
2017-09-22	$138.68	$138.68	$138.68	$138.68	$138.68	0
2017-09-21	$138.68	$138.68	$138.68	$138.68	$138.68	12
2017-09-20	$140.75	$140.75	$138.68	$138.68	$138.68	25
2017-09-19	$142.56	$142.56	$142.56	$142.56	$142.56	0
2017-09-18	$142.56	$142.56	$142.56	$142.56	$142.56	24
2017-09-15	$142.00	$142.00	$142.00	$142.00	$142.00	300
2017-09-14	$142.00	$142.00	$139.75	$140.00	$140.00	62
2017-09-13	$139.51	$139.54	$139.51	$139.54	$139.54	23
2017-09-12	$140.50	$140.50	$140.50	$140.50	$140.50	0
2017-09-11	$140.50	$140.50	$139.00	$140.50	$140.50	423
2017-09-08	$140.75	$140.89	$139.95	$139.95	$139.95	26
2017-09-07	$142.09	$142.09	$140.35	$140.35	$140.35	124
2017-09-06	$142.00	$142.00	$142.00	$142.00	$142.00	3
2017-09-05	$138.87	$138.87	$138.87	$138.87	$138.87	2
2017-09-01	$141.05	$141.45	$141.05	$141.45	$141.45	112
2017-08-31	$140.90	$141.92	$140.90	$141.92	$141.92	259
2017-08-30	$141.20	$142.00	$141.20	$141.20	$141.20	334
2017-08-29	$142.10	$142.31	$142.10	$142.31	$142.31	200
2017-08-28	$141.75	$141.75	$141.75	$141.75	$141.75	17
2017-08-25	$142.20	$142.56	$142.20	$142.56	$142.56	200
2017-08-24	$142.60	$143.00	$142.20	$143.00	$143.00	19
2017-08-23	$141.75	$141.75	$141.75	$141.75	$141.75	0
2017-08-22	$141.75	$141.75	$141.75	$141.75	$141.75	0
2017-08-21	$141.75	$141.75	$141.75	$141.75	$141.75	30
2017-08-18	$144.00	$144.80	$143.75	$143.75	$143.75	205
2017-08-17	$144.75	$146.50	$144.25	$144.25	$144.25	412
2017-08-16	$145.75	$147.00	$144.75	$147.00	$147.00	1,212
2017-08-15	$150.17	$150.17	$146.25	$147.00	$147.00	547
2017-08-14	$148.50	$148.50	$148.50	$148.50	$148.50	13
2017-08-11	$148.25	$148.25	$148.25	$148.25	$148.25	0
2017-08-10	$150.70	$150.70	$148.25	$148.25	$148.25	1,200
2017-08-09	$151.00	$151.00	$151.00	$151.00	$151.00	100
2017-08-08	$152.00	$152.20	$152.00	$152.20	$152.20	700
2017-08-07	$154.25	$154.25	$153.80	$153.80	$153.80	124
2017-08-04	$153.93	$153.93	$153.73	$153.73	$153.73	46
2017-08-03	$154.75	$154.75	$154.75	$154.75	$154.75	60
2017-08-02	$164.68	$164.68	$160.00	$160.00	$160.00	1,220
2017-08-01	$167.63	$167.63	$166.00	$166.00	$166.00	1,710
2017-07-31	$161.53	$161.53	$161.53	$161.53	$161.53	0
2017-07-28	$161.00	$161.53	$161.00	$161.53	$161.53	108
2017-07-27	$158.00	$158.00	$158.00	$158.00	$158.00	0
2017-07-26	$159.00	$159.00	$159.00	$159.00	$159.00	0
2017-07-25	$159.00	$159.00	$159.00	$159.00	$159.00	2
2017-07-24	$158.00	$158.00	$158.00	$158.00	$158.00	0
2017-07-21	$158.65	$158.65	$158.00	$158.00	$158.00	300
2017-07-20	$157.00	$157.00	$157.00	$157.00	$157.00	200
2017-07-19	$154.25	$154.25	$154.25	$154.25	$154.25	0
2017-07-18	$154.25	$154.25	$154.25	$154.25	$154.25	12
2017-07-17	$157.75	$157.75	$155.50	$157.47	$157.47	447
2017-07-14	$155.00	$155.00	$155.00	$155.00	$155.00	0
2017-07-12	$155.00	$155.00	$155.00	$155.00	$155.00	35
2017-07-11	$152.25	$152.25	$152.25	$152.25	$152.25	0
2017-07-10	$152.25	$152.25	$152.25	$152.25	$152.25	102
2017-07-07	$150.50	$150.50	$150.50	$150.50	$150.50	34
2017-07-06	$152.49	$152.49	$152.49	$152.49	$152.49	4
2017-07-05	$151.75	$151.75	$151.75	$151.75	$151.75	4
2017-07-03	$154.15	$154.15	$154.15	$154.15	$154.15	0
2017-06-30	$153.38	$154.15	$153.38	$154.15	$154.15	127
2017-06-29	$154.49	$154.49	$152.69	$154.49	$154.49	339
2017-06-28	$155.75	$155.75	$155.75	$155.75	$155.75	114
2017-06-27	$152.00	$152.00	$152.00	$152.00	$152.00	0
2017-06-26	$152.00	$152.00	$152.00	$152.00	$152.00	100
2017-06-23	$152.00	$154.25	$152.00	$154.21	$154.21	100
2017-06-22	$153.00	$153.00	$153.00	$153.00	$153.00	0
2017-06-20	$151.00	$153.25	$151.00	$151.25	$151.25	300
2017-06-12	$150.35	$150.35	$150.35	$150.35	$150.35	15
2017-06-09	$151.50	$151.50	$151.50	$151.50	$151.50	8
2017-06-08	$155.66	$155.66	$155.66	$155.66	$155.66	0
2017-06-07	$155.66	$155.66	$155.66	$155.66	$155.66	1
2017-06-06	$157.25	$157.57	$156.78	$156.78	$156.78	240
2017-06-05	$157.35	$157.35	$157.35	$157.35	$157.35	170
2017-06-02	$158.95	$158.95	$158.95	$158.95	$158.95	200
2017-06-01	$155.05	$155.05	$155.05	$155.05	$155.05	100
2017-05-31	$155.60	$156.46	$154.84	$156.46	$156.46	134
2017-05-30	$157.50	$157.50	$157.50	$157.50	$157.50	2
2017-05-26	$158.25	$158.25	$158.25	$158.25	$158.25	2
2017-05-25	$159.00	$159.00	$159.00	$159.00	$159.00	90
2017-05-24	$159.50	$159.50	$158.00	$158.00	$158.00	110
2017-05-23	$160.75	$160.75	$160.75	$160.75	$160.75	0
2017-05-22	$160.76	$160.76	$160.75	$160.75	$160.75	60
2017-05-19	$154.75	$154.75	$154.75	$154.75	$154.75	0
2017-05-18	$154.75	$154.75	$154.75	$154.75	$154.75	0
2017-05-17	$155.50	$156.81	$154.75	$154.75	$154.75	808
2017-05-16	$155.19	$155.19	$155.19	$155.19	$155.19	100
2017-05-15	$154.21	$154.21	$152.75	$152.75	$152.75	12
2017-05-12	$152.51	$152.51	$152.51	$152.51	$152.51	1
2017-05-11	$149.15	$150.75	$149.15	$150.75	$150.75	105
2017-05-10	$144.20	$145.00	$144.20	$145.00	$145.00	3,201
2017-05-09	$144.75	$144.75	$143.00	$143.00	$143.00	310
2017-05-08	$143.50	$143.50	$143.50	$143.50	$143.50	205
2017-05-05	$142.25	$142.25	$141.32	$141.32	$141.32	105
2017-05-04	$141.05	$142.89	$141.05	$142.89	$142.89	483
2017-05-03	$143.69	$143.69	$142.50	$142.67	$142.67	5,594
2017-05-02	$143.80	$143.80	$143.80	$143.80	$143.80	277
2017-05-01	$141.75	$141.75	$141.75	$141.75	$141.75	101
2017-04-28	$143.05	$143.05	$143.05	$143.05	$143.05	0
2017-04-27	$143.05	$143.05	$143.05	$143.05	$143.05	10
2017-04-26	$142.40	$142.40	$142.40	$142.40	$142.40	2
2017-04-25	$142.50	$142.50	$142.50	$142.50	$142.50	201
2017-04-24	$140.40	$140.45	$139.85	$139.85	$139.85	201
2017-04-21	$138.85	$138.85	$138.45	$138.45	$138.45	28
2017-04-20	$138.75	$138.75	$138.75	$138.75	$138.75	523
2017-04-19	$137.62	$137.62	$137.62	$137.62	$137.62	3
2017-04-18	$138.50	$138.50	$138.50	$138.50	$138.50	500
2017-04-17	$138.00	$138.00	$138.00	$138.00	$138.00	0
2017-04-13	$138.00	$138.00	$138.00	$138.00	$138.00	186
2017-04-12	$138.00	$138.00	$138.00	$138.00	$138.00	2
2017-04-11	$138.00	$138.00	$138.00	$138.00	$138.00	400
2017-04-10	$138.25	$138.25	$138.25	$138.25	$138.25	0
2017-04-07	$138.25	$138.25	$138.25	$138.25	$138.25	200
2017-04-06	$137.75	$137.75	$137.75	$137.75	$137.75	200
2017-04-05	$138.00	$138.00	$138.00	$138.00	$138.00	200
2017-04-04	$137.25	$137.25	$137.25	$137.25	$137.25	2
2017-04-03	$137.45	$137.45	$137.25	$137.25	$137.25	100
2017-03-31	$140.40	$140.40	$140.40	$140.40	$140.40	0
2017-03-30	$140.40	$140.40	$140.40	$140.40	$140.40	100
2017-03-29	$144.50	$144.50	$144.50	$144.50	$144.50	0
2017-03-28	$142.87	$144.50	$142.87	$144.50	$144.50	900
2017-03-27	$144.00	$144.00	$144.00	$144.00	$144.00	0
2017-03-24	$144.00	$144.00	$144.00	$144.00	$144.00	0
2017-03-23	$144.00	$144.00	$144.00	$144.00	$144.00	300
2017-03-22	$143.50	$143.50	$143.50	$143.50	$143.50	0
2017-03-21	$143.50	$143.50	$143.50	$143.50	$143.50	100
2017-03-20	$146.38	$146.38	$146.38	$146.38	$146.38	0
2017-03-17	$146.38	$146.38	$146.38	$146.38	$146.38	100
2017-03-16	$145.00	$145.00	$145.00	$145.00	$145.00	1,000
2017-03-15	$143.35	$143.35	$143.35	$143.35	$143.35	0
2017-03-14	$143.35	$143.35	$143.35	$143.35	$143.35	0
2017-03-13	$144.14	$144.14	$143.35	$143.35	$143.35	100
2017-03-10	$136.14	$136.14	$136.14	$136.14	$136.14	0
2017-03-09	$136.14	$136.14	$136.14	$136.14	$136.14	0
2017-03-08	$136.14	$136.14	$136.14	$136.14	$136.14	0
2017-03-07	$136.14	$136.14	$136.14	$136.14	$136.14	0
2017-03-06	$136.14	$136.14	$136.14	$136.14	$136.14	0
2017-03-03	$136.90	$136.90	$136.14	$136.14	$136.14	100
2017-03-02	$137.55	$137.55	$137.55	$137.55	$137.55	100
2017-03-01	$136.90	$136.90	$136.90	$136.90	$136.90	100
2017-02-28	$138.62	$138.62	$138.62	$138.62	$138.62	0
2017-02-27	$138.62	$138.62	$138.62	$138.62	$138.62	0
2017-02-24	$138.62	$138.62	$138.62	$138.62	$138.62	0
2017-02-23	$138.62	$138.62	$138.62	$138.62	$138.62	700
2017-02-22	$136.02	$136.02	$136.02	$136.02	$136.02	0
2017-02-21	$136.02	$136.02	$136.02	$136.02	$136.02	0
2017-02-17	$136.02	$136.02	$136.02	$136.02	$136.02	100
2017-02-16	$133.22	$133.22	$133.22	$133.22	$133.22	0
2017-02-15	$133.22	$133.22	$133.22	$133.22	$133.22	0
2017-02-14	$133.22	$133.22	$133.22	$133.22	$133.22	100
2017-02-13	$132.00	$132.00	$132.00	$132.00	$132.00	0
2017-02-10	$132.00	$132.00	$132.00	$132.00	$132.00	0
2017-02-09	$132.00	$132.00	$132.00	$132.00	$132.00	0
2017-02-08	$132.00	$132.00	$132.00	$132.00	$132.00	100
2017-02-07	$132.75	$132.75	$132.75	$132.75	$132.75	0
2017-02-06	$132.75	$132.75	$132.75	$132.75	$132.75	0
2017-02-03	$132.05	$132.75	$132.05	$132.75	$132.75	200
2017-02-02	$133.36	$133.36	$129.50	$129.89	$129.89	100
2017-02-01	$135.00	$135.00	$135.00	$135.00	$135.00	200
2017-01-31	$139.12	$139.12	$139.12	$139.12	$139.12	380
2017-01-27	$140.11	$140.85	$140.11	$140.85	$140.85	259
2017-01-25	$139.60	$139.60	$139.60	$139.60	$139.60	100
2017-01-19	$137.60	$137.60	$137.60	$137.60	$137.60	13
2017-01-17	$138.05	$138.05	$138.05	$138.05	$138.05	5
2017-01-13	$141.60	$141.60	$140.97	$140.97	$140.97	219
2017-01-12	$141.87	$142.00	$141.87	$142.00	$142.00	2,905
2017-01-11	$145.10	$145.10	$145.10	$145.10	$145.10	100
2017-01-10	$142.50	$142.50	$142.50	$142.50	$142.50	104
2017-01-09	$143.65	$147.25	$143.65	$147.25	$147.25	7
2017-01-04	$144.91	$144.91	$144.91	$144.91	$144.91	68
2017-01-03	$141.00	$141.00	$141.00	$141.00	$141.00	6
2016-12-30	$141.00	$141.00	$141.00	$141.00	$141.00	310
2016-12-29	$140.55	$140.55	$140.55	$140.55	$140.55	100
2016-12-23	$141.98	$141.98	$141.98	$141.98	$141.98	14
2016-12-22	$141.57	$141.99	$141.57	$141.96	$141.96	215
2016-12-19	$145.20	$145.20	$145.20	$145.20	$145.20	14
2016-12-13	$146.22	$146.22	$146.22	$146.22	$146.22	20
2016-12-12	$144.60	$144.60	$144.60	$144.60	$144.60	500
2016-12-09	$142.74	$143.65	$142.74	$143.65	$143.65	57
2016-12-06	$136.48	$138.34	$136.44	$138.34	$138.34	1,322
2016-12-02	$132.96	$132.96	$132.96	$132.96	$132.96	2
2016-12-01	$130.56	$130.56	$130.56	$130.56	$130.56	8
2016-10-25	$147.49	$147.49	$147.49	$147.49	$147.49	36
2016-10-24	$147.49	$147.49	$147.49	$147.49	$147.49	5
2016-10-21	$144.70	$146.35	$144.70	$145.14	$145.14	64
2016-10-20	$144.36	$144.59	$144.36	$144.59	$144.59	14
2016-10-19	$144.20	$144.20	$144.20	$144.20	$144.20	13
2016-10-18	$143.03	$143.14	$143.03	$143.14	$143.14	171
2016-10-17	$141.80	$141.80	$141.80	$141.80	$141.80	230
2016-10-12	$137.13	$137.13	$137.13	$137.13	$137.13	3
2016-10-11	$138.28	$138.41	$137.54	$137.54	$137.54	1,065
2016-10-10	$138.55	$138.77	$138.55	$138.77	$138.77	67
2016-10-07	$136.76	$136.76	$136.76	$136.76	$136.76	93
2016-10-05	$136.60	$136.76	$136.60	$136.76	$136.76	17
2016-10-04	$134.97	$135.23	$134.97	$135.23	$135.23	58
2016-09-30	$139.14	$139.43	$139.14	$139.22	$139.22	812
2016-09-27	$138.80	$138.80	$136.96	$136.96	$136.96	201
2016-09-23	$141.25	$141.25	$141.25	$141.25	$139.46	72
2016-09-22	$142.96	$142.96	$142.25	$142.94	$141.13	318
2016-09-21	$140.62	$140.63	$140.62	$140.63	$138.85	200
2016-09-19	$139.68	$139.68	$139.68	$139.68	$137.91	6
2016-09-16	$139.58	$140.28	$139.38	$139.38	$137.62	17
2016-09-15	$136.98	$137.26	$136.98	$137.26	$135.52	145
2016-09-14	$135.42	$136.18	$135.41	$136.18	$134.46	11
2016-09-13	$141.27	$141.27	$139.56	$140.50	$138.72	5,041
2016-09-12	$145.41	$145.41	$145.41	$145.41	$143.57	13
2016-09-09	$145.50	$145.50	$145.50	$145.50	$143.66	347
2016-09-08	$145.38	$145.38	$144.26	$144.36	$142.53	324
2016-09-07	$147.68	$147.68	$147.10	$147.10	$145.24	131
2016-09-06	$147.18	$147.18	$147.18	$147.18	$145.32	100
2016-09-02	$140.30	$140.30	$140.30	$140.30	$138.53	190
2016-09-01	$140.40	$140.70	$140.40	$140.70	$138.92	200
2016-08-31	$141.30	$141.30	$141.30	$141.30	$139.51	14
2016-08-30	$139.15	$139.95	$139.15	$139.95	$138.18	1,023
2016-08-29	$139.05	$139.11	$139.05	$139.11	$137.35	184
2016-08-26	$134.67	$134.67	$133.76	$133.76	$132.07	209
2016-08-25	$138.38	$138.38	$137.50	$137.90	$136.16	779
2016-08-23	$135.14	$135.96	$135.10	$135.91	$134.19	47
2016-08-22	$140.99	$140.99	$140.42	$140.42	$138.64	10
2016-08-18	$140.63	$142.37	$140.63	$140.80	$139.02	285
2016-08-17	$140.48	$141.57	$140.48	$141.22	$139.43	200
2016-08-16	$137.99	$138.61	$137.95	$138.61	$136.86	61
2016-08-15	$138.75	$139.37	$138.75	$139.24	$137.48	503
2016-08-12	$138.20	$138.22	$137.38	$137.38	$135.64	202
2016-08-11	$137.00	$137.90	$136.42	$137.90	$136.16	299
2016-08-10	$136.05	$136.10	$136.05	$136.05	$134.33	69
2016-08-09	$134.25	$135.69	$134.22	$134.22	$132.52	736
2016-08-08	$130.02	$130.02	$130.02	$130.02	$128.38	62
2016-08-05	$129.57	$130.02	$129.23	$130.02	$128.38	121
2016-08-04	$124.10	$124.26	$124.10	$124.26	$122.69	28
2016-08-03	$122.50	$123.45	$122.08	$122.26	$120.71	747
2016-08-02	$137.67	$137.67	$132.97	$132.97	$131.29	1,000
2016-08-01	$143.53	$143.67	$141.97	$142.26	$140.46	157
2016-07-29	$141.18	$142.17	$141.16	$141.16	$139.37	227
2016-07-26	$140.50	$140.54	$139.83	$140.54	$138.76	979
2016-07-25	$137.82	$137.85	$137.24	$137.24	$135.50	99
2016-07-22	$137.19	$138.55	$137.19	$137.34	$135.60	89
2016-07-21	$140.46	$140.46	$139.21	$139.21	$137.45	49
2016-07-19	$147.95	$149.56	$147.95	$149.56	$147.67	90
2016-07-15	$150.26	$151.30	$150.26	$151.30	$149.39	104
2016-07-14	$147.20	$148.77	$147.20	$148.77	$146.89	225
2016-07-13	$148.60	$149.76	$148.60	$149.76	$147.87	139
2016-07-12	$150.10	$150.75	$149.94	$149.94	$146.43	61
2016-07-11	$148.30	$148.30	$148.30	$148.30	$144.83	390
2016-07-08	$142.29	$144.01	$142.28	$144.01	$140.64	305
2016-07-07	$141.65	$143.45	$141.63	$143.45	$140.09	485
2016-07-06	$139.58	$140.49	$138.83	$139.39	$136.13	1,991
2016-07-05	$143.36	$143.40	$142.29	$142.83	$139.48	524
2016-07-01	$142.71	$142.74	$142.71	$142.74	$139.40	9
2016-06-30	$142.43	$142.43	$142.43	$142.43	$139.10	3
2016-06-29	$141.00	$141.79	$141.00	$141.79	$138.47	14
2016-06-28	$136.96	$137.49	$136.40	$137.29	$134.08	450
2016-06-27	$137.32	$137.32	$135.00	$135.00	$131.84	306
2016-06-24	$141.12	$144.27	$141.12	$141.96	$138.64	190
2016-06-23	$149.41	$150.11	$149.41	$150.11	$146.60	2,885
2016-06-20	$152.77	$153.50	$152.52	$152.52	$148.95	304
2016-06-17	$148.90	$150.18	$148.90	$150.18	$146.66	44
2016-06-16	$144.88	$146.58	$144.88	$146.19	$142.77	408
2016-06-15	$150.30	$150.45	$150.06	$150.21	$146.69	39
2016-06-14	$148.55	$148.76	$148.05	$148.76	$145.27	276
2016-06-13	$150.08	$150.72	$150.08	$150.72	$147.19	83
2016-06-09	$156.30	$156.30	$156.30	$156.30	$152.64	100
2016-06-08	$155.97	$156.10	$155.97	$155.99	$152.34	133
2016-06-07	$152.99	$153.46	$152.63	$152.63	$149.06	140
2016-06-06	$151.59	$151.59	$151.59	$151.59	$148.04	2
2016-06-03	$149.91	$149.98	$149.90	$149.98	$146.47	300
2016-06-02	$152.99	$153.58	$152.99	$153.58	$149.98	19
2016-06-01	$153.69	$154.36	$153.65	$153.66	$150.06	72
2016-05-31	$154.61	$154.61	$153.47	$153.47	$149.88	109
2016-05-26	$154.83	$154.85	$154.83	$154.85	$151.23	17
2016-05-25	$156.26	$156.26	$156.26	$156.26	$152.60	7
2016-05-24	$156.53	$156.58	$155.87	$156.58	$152.91	64
2016-05-23	$154.70	$154.70	$154.70	$154.70	$151.08	4
2016-05-19	$156.50	$156.91	$155.23	$155.63	$151.99	168
2016-05-18	$155.85	$156.93	$155.85	$155.96	$152.31	180
2016-05-17	$157.00	$157.00	$156.85	$156.85	$153.18	361
2016-05-16	$153.50	$154.19	$153.50	$154.19	$150.58	525
2016-05-13	$152.55	$152.55	$151.82	$151.82	$148.27	104
2016-05-12	$158.90	$158.90	$156.25	$156.25	$152.59	196
2016-05-11	$177.66	$177.66	$170.08	$171.29	$167.28	1,515
2016-05-10	$179.64	$180.19	$179.60	$180.14	$175.92	93
2016-05-09	$180.29	$180.29	$180.29	$180.29	$176.07	3
2016-05-06	$181.03	$181.03	$180.34	$180.34	$176.12	43
2016-05-05	$188.19	$188.75	$186.48	$188.75	$184.33	20
2016-05-04	$188.06	$188.06	$186.70	$186.70	$182.33	27
2016-05-03	$188.50	$188.78	$188.50	$188.71	$184.30	18
2016-04-19	$195.74	$195.74	$194.83	$194.83	$190.27	10
2016-04-14	$199.00	$199.00	$198.73	$198.73	$194.08	21
2016-04-13	$197.97	$198.85	$197.97	$198.85	$194.20	7
2016-04-12	$197.49	$197.68	$197.45	$197.45	$192.83	13
2016-04-11	$195.51	$195.51	$195.51	$195.51	$190.93	27
2016-04-08	$196.08	$196.88	$195.80	$195.80	$191.22	233
2016-04-07	$188.44	$188.44	$188.44	$188.44	$184.03	188
2016-04-06	$202.93	$202.93	$202.90	$202.90	$198.15	4
2016-04-04	$201.67	$201.67	$201.67	$201.67	$196.95	8
2016-03-28	$198.29	$198.29	$198.29	$198.29	$193.65	3
2016-03-23	$197.70	$202.26	$197.70	$199.96	$193.15	150
2016-03-22	$200.78	$200.78	$200.78	$200.78	$193.95	76
2016-03-18	$198.98	$198.98	$198.98	$198.98	$192.21	75
2016-03-16	$194.40	$195.84	$194.40	$195.84	$189.18	201
2016-03-15	$198.90	$198.90	$197.49	$197.85	$191.12	221
2016-03-14	$199.14	$199.34	$199.14	$199.20	$192.42	116
2016-03-11	$197.74	$200.37	$197.74	$200.37	$193.55	123
2016-03-10	$194.61	$194.61	$193.32	$193.38	$186.80	79
2016-03-09	$193.27	$193.71	$192.04	$193.71	$187.12	92
2016-03-08	$195.23	$195.54	$193.58	$195.38	$188.73	107
2016-03-07	$198.33	$199.04	$197.59	$199.04	$192.27	265
2016-03-04	$196.64	$196.64	$195.46	$196.08	$189.41	65
2016-03-03	$191.26	$191.26	$190.10	$190.68	$184.19	248
2016-03-02	$191.16	$191.80	$190.53	$191.70	$185.18	137
2016-03-01	$183.23	$186.42	$183.23	$185.87	$179.55	1,069
2016-02-26	$182.59	$183.80	$182.59	$182.88	$176.66	93
2016-02-25	$180.22	$181.99	$180.22	$181.11	$174.95	142
2016-02-24	$180.56	$183.06	$180.56	$183.06	$176.83	13
2016-02-23	$181.88	$181.88	$180.18	$180.18	$174.05	1,001
2016-02-22	$186.49	$186.49	$186.49	$186.49	$180.15	26
2016-02-18	$185.51	$185.51	$184.34	$184.34	$178.07	9
2016-02-17	$183.55	$184.36	$183.48	$184.36	$178.09	126
2016-02-16	$173.85	$173.85	$173.85	$173.85	$167.94	31
2016-02-12	$163.34	$166.63	$163.34	$166.60	$160.93	3,134
2016-02-11	$176.87	$176.87	$175.53	$175.53	$169.56	300
2016-02-10	$177.39	$177.39	$177.39	$177.39	$171.36	19
2016-02-09	$178.66	$178.77	$176.84	$178.30	$172.23	415
2016-02-08	$176.07	$178.32	$176.07	$177.50	$171.46	677
2016-02-05	$178.15	$180.25	$177.15	$177.15	$171.12	715
2016-02-04	$181.88	$183.27	$181.55	$183.27	$177.04	1,943
2016-02-03	$172.90	$173.05	$171.41	$172.70	$166.82	859
2016-02-02	$204.66	$205.58	$196.00	$197.00	$190.30	2,123
2016-02-01	$201.46	$203.11	$201.46	$203.11	$196.20	13
2016-01-29	$191.60	$193.84	$191.60	$193.00	$186.43	817
2016-01-28	$190.20	$190.20	$189.77	$189.77	$183.31	154
2016-01-27	$197.95	$197.95	$197.46	$197.46	$190.74	8
2016-01-26	$202.73	$202.73	$202.73	$202.73	$195.83	3
2016-01-25	$205.20	$205.20	$203.02	$203.02	$196.11	4
2016-01-22	$203.40	$203.40	$203.28	$203.28	$196.36	101
2016-01-21	$195.00	$197.84	$195.00	$197.32	$190.61	21
2016-01-20	$205.44	$207.65	$203.91	$207.65	$200.59	29
2016-01-19	$211.85	$211.85	$211.85	$211.85	$204.64	2
2016-01-14	$218.04	$218.05	$218.04	$218.05	$210.63	18
2016-01-13	$219.85	$219.85	$215.78	$215.78	$208.44	6
2016-01-12	$217.23	$217.23	$215.39	$216.91	$209.53	172
2016-01-08	$218.88	$218.88	$218.88	$218.88	$211.43	8
2016-01-07	$223.89	$224.04	$223.54	$223.54	$215.94	223
2016-01-06	$221.01	$221.01	$221.00	$221.00	$213.48	4
2016-01-05	$225.88	$225.88	$224.99	$225.65	$217.97	42
2016-01-04	$227.66	$228.49	$226.69	$226.91	$219.19	43

Casio Computer Co Ltd (CSIOY) News Headlines

Recent Casio Computer Co Ltd (CSIOY) News

Similar Companies to Casio Computer Co Ltd (CSIOY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Casio Computer Co Ltd (CSIOY) Exchange: PINK