Catalent Inc (CTLT) Stock

Data as of April 25, 2025

$63.48 ($0.00) 0.00%

Catalent Inc - Daily Information

Click for more stock information on Catalent Inc.

Daily Information	Data
Date	April 25, 2025
Open	$63.48
Previous Close	$63.48
High	$63.48
Low	$63.48
Adjusted Open	$63.48
Previous Adjusted Close	$63.48
Adjusted High	$63.48
Adjusted Low	$63.48

About Catalent Inc (CTLT)

Catalent Inc is a global provider of advanced delivery technologies and development solutions for drugs, biologics, and consumer health products. Since its inception in 2007, the company has grown to provide products and services to more than 30,000 customers across the world. Catalent utilizes innovative technologies like formulation and development, manufacturing, clinical supply, and packaging technologies to aid in the research, development, and delivery of small molecules, biologics, and consumer health products. The company has over 20 locations located internationally and serves in more than 90 countries.

Invest in Catalent Inc (CTLT)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Catalent Inc (CTLT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-12-18	$63.48	$63.48	$63.48	$63.48	$63.48	0
2024-12-17	$63.49	$63.50	$63.44	$63.48	$63.48	13,882,060
2024-12-16	$63.48	$63.49	$63.47	$63.48	$63.48	7,133,907
2024-12-13	$63.06	$63.16	$63.02	$63.07	$63.07	1,201,964
2024-12-12	$63.08	$63.23	$63.03	$63.05	$63.05	1,743,921
2024-12-11	$62.50	$63.25	$62.23	$63.24	$63.24	7,817,413
2024-12-10	$62.50	$62.50	$62.21	$62.24	$62.24	2,129,004
2024-12-09	$61.85	$62.37	$61.85	$62.37	$62.37	3,180,801
2024-12-06	$61.90	$62.16	$61.72	$61.83	$61.83	2,714,572
2024-12-05	$62.19	$62.20	$61.88	$62.12	$62.12	3,034,945
2024-12-04	$61.75	$61.97	$61.52	$61.84	$61.84	2,029,176
2024-12-03	$61.43	$62.08	$61.18	$61.70	$61.70	4,221,756
2024-12-02	$60.94	$61.48	$60.81	$61.43	$61.43	2,090,967
2024-11-29	$61.00	$61.21	$60.91	$61.11	$61.11	771,192
2024-11-27	$60.95	$61.05	$60.70	$61.00	$61.00	1,498,729
2024-11-26	$61.28	$61.29	$60.75	$60.75	$60.75	1,963,930
2024-11-25	$60.98	$61.30	$60.94	$61.29	$61.29	2,643,249
2024-11-22	$59.90	$61.50	$59.82	$60.98	$60.98	4,869,610
2024-11-21	$59.09	$59.84	$58.92	$59.66	$59.66	1,190,016
2024-11-20	$58.72	$59.05	$58.68	$59.00	$59.00	1,644,606
2024-11-19	$58.51	$58.98	$58.39	$58.88	$58.88	1,097,719
2024-11-18	$59.10	$59.13	$58.58	$58.78	$58.78	1,724,277
2024-11-15	$58.99	$59.35	$58.73	$59.10	$59.10	1,486,410
2024-11-14	$59.15	$59.39	$58.91	$58.91	$58.91	1,122,589
2024-11-13	$59.21	$59.52	$59.08	$59.15	$59.15	1,414,560
2024-11-12	$59.53	$59.76	$59.15	$59.25	$59.25	1,364,120
2024-11-11	$59.60	$59.96	$59.35	$59.46	$59.46	1,019,154
2024-11-08	$59.81	$59.98	$59.34	$59.41	$59.41	2,565,304
2024-11-07	$60.01	$60.21	$59.85	$59.92	$59.92	2,188,453
2024-11-06	$59.60	$60.06	$59.48	$59.95	$59.95	4,196,086
2024-11-05	$58.50	$58.92	$58.30	$58.48	$58.48	1,713,836
2024-11-04	$58.92	$59.21	$58.52	$58.69	$58.69	1,995,605
2024-11-01	$58.51	$58.83	$58.50	$58.73	$58.73	1,704,242
2024-10-31	$58.95	$58.95	$58.57	$58.60	$58.60	1,174,155
2024-10-30	$58.62	$59.25	$58.52	$58.97	$58.97	1,686,177
2024-10-29	$58.88	$58.90	$58.62	$58.66	$58.66	1,925,708
2024-10-28	$59.29	$59.32	$58.74	$58.81	$58.81	1,392,536
2024-10-25	$59.50	$59.50	$59.00	$59.09	$59.09	2,466,826
2024-10-24	$59.50	$59.73	$59.25	$59.50	$59.50	2,907,920
2024-10-23	$59.50	$59.64	$59.35	$59.40	$59.40	2,428,554
2024-10-22	$60.14	$60.32	$59.56	$59.92	$59.92	2,568,486
2024-10-21	$60.34	$60.40	$60.14	$60.18	$60.18	772,649
2024-10-18	$60.00	$60.39	$59.95	$60.29	$60.29	908,424
2024-10-17	$60.30	$60.34	$59.94	$60.09	$60.09	2,017,141
2024-10-16	$60.57	$60.71	$60.23	$60.28	$60.28	1,458,996
2024-10-15	$60.72	$60.75	$60.52	$60.66	$60.66	2,214,305
2024-10-14	$60.50	$60.73	$60.50	$60.65	$60.65	1,209,813
2024-10-11	$60.71	$60.82	$60.43	$60.45	$60.45	1,425,004
2024-10-10	$60.78	$60.84	$60.50	$60.71	$60.71	2,100,482
2024-10-09	$60.87	$61.00	$60.78	$60.96	$60.96	1,012,629
2024-10-08	$60.69	$60.81	$60.55	$60.75	$60.75	673,865
2024-10-07	$60.53	$60.64	$60.50	$60.61	$60.61	894,330
2024-10-04	$60.75	$60.75	$60.50	$60.59	$60.59	792,438
2024-10-03	$60.51	$60.71	$60.39	$60.71	$60.71	775,908
2024-10-02	$60.09	$60.61	$60.09	$60.45	$60.45	1,532,396
2024-10-01	$60.45	$60.52	$60.04	$60.23	$60.23	1,323,829
2024-09-30	$60.30	$60.57	$60.05	$60.57	$60.57	1,387,389
2024-09-27	$60.08	$60.37	$60.08	$60.33	$60.33	1,584,059
2024-09-26	$59.86	$60.30	$59.81	$60.29	$60.29	1,943,203
2024-09-25	$60.18	$60.45	$59.79	$59.86	$59.86	1,601,726
2024-09-24	$59.40	$60.19	$59.40	$60.14	$60.14	1,416,546
2024-09-23	$59.93	$59.95	$59.50	$59.75	$59.75	2,896,816
2024-09-20	$60.15	$60.29	$59.75	$60.00	$60.00	3,535,728
2024-09-19	$60.35	$60.35	$59.99	$60.11	$60.11	1,979,234
2024-09-18	$60.35	$60.47	$60.12	$60.32	$60.32	2,431,479
2024-09-17	$60.23	$60.50	$60.18	$60.35	$60.35	2,170,127
2024-09-16	$59.88	$60.26	$59.69	$60.16	$60.16	1,386,702
2024-09-13	$59.51	$59.79	$59.51	$59.62	$59.62	1,039,717
2024-09-12	$59.60	$59.82	$59.57	$59.69	$59.69	1,100,527
2024-09-11	$59.58	$60.01	$59.52	$59.63	$59.63	1,316,177
2024-09-10	$59.88	$59.94	$59.73	$59.75	$59.75	1,265,737
2024-09-09	$60.02	$60.10	$59.86	$59.91	$59.91	2,005,772
2024-09-06	$60.37	$60.50	$59.95	$60.01	$60.01	1,985,214
2024-09-05	$60.70	$60.70	$60.35	$60.40	$60.40	1,826,850
2024-09-04	$60.82	$60.82	$60.57	$60.72	$60.72	1,380,358
2024-09-03	$60.60	$60.88	$60.49	$60.70	$60.70	1,527,779
2024-08-30	$61.20	$61.20	$60.63	$60.96	$60.96	2,038,487
2024-08-29	$60.50	$60.95	$60.16	$60.95	$60.95	2,459,584
2024-08-28	$59.45	$59.81	$59.36	$59.80	$59.80	1,428,821
2024-08-27	$59.32	$59.53	$59.24	$59.40	$59.40	923,417
2024-08-26	$59.52	$59.56	$59.18	$59.35	$59.35	2,082,018
2024-08-23	$59.40	$59.49	$59.22	$59.44	$59.44	1,314,158
2024-08-22	$59.50	$59.50	$59.25	$59.26	$59.26	1,082,568
2024-08-21	$59.50	$59.50	$59.05	$59.41	$59.41	1,804,886
2024-08-20	$59.42	$59.62	$59.38	$59.44	$59.44	1,051,594
2024-08-19	$59.40	$59.50	$59.27	$59.41	$59.41	718,951
2024-08-16	$59.84	$59.90	$59.44	$59.55	$59.55	1,160,527
2024-08-15	$59.50	$59.87	$59.36	$59.81	$59.81	1,283,247
2024-08-14	$59.60	$59.73	$59.25	$59.40	$59.40	2,244,956
2024-08-13	$59.72	$59.91	$59.65	$59.71	$59.71	1,230,356
2024-08-12	$59.79	$59.94	$59.64	$59.68	$59.68	837,579
2024-08-09	$59.74	$59.80	$59.59	$59.68	$59.68	917,065
2024-08-08	$59.59	$59.93	$59.52	$59.72	$59.72	2,424,331
2024-08-07	$59.60	$59.77	$59.50	$59.52	$59.52	1,631,479
2024-08-06	$59.15	$59.81	$59.06	$59.56	$59.56	2,125,114
2024-08-05	$58.98	$59.31	$58.61	$59.15	$59.15	1,862,576
2024-08-02	$59.40	$59.82	$59.18	$59.59	$59.59	4,023,750
2024-08-01	$59.54	$59.80	$59.39	$59.78	$59.78	3,092,205
2024-07-31	$59.10	$59.52	$59.07	$59.34	$59.34	1,996,257
2024-07-30	$58.94	$59.20	$58.88	$59.04	$59.04	2,126,570
2024-07-29	$58.75	$58.98	$58.53	$58.98	$58.98	3,131,317
2024-07-26	$58.40	$58.72	$58.29	$58.68	$58.68	3,004,922
2024-07-25	$58.50	$58.55	$58.30	$58.45	$58.45	3,698,126
2024-07-24	$58.41	$58.44	$58.28	$58.40	$58.40	1,662,373
2024-07-23	$58.29	$58.42	$58.17	$58.42	$58.42	2,688,212
2024-07-22	$58.10	$58.25	$57.80	$58.23	$58.23	1,923,150
2024-07-19	$58.00	$58.12	$57.84	$57.91	$57.91	939,764
2024-07-18	$58.07	$58.19	$57.83	$57.99	$57.99	1,147,607
2024-07-17	$57.84	$58.23	$57.52	$58.10	$58.10	1,393,715
2024-07-16	$57.79	$58.08	$57.72	$57.85	$57.85	2,367,009
2024-07-15	$57.75	$58.01	$57.60	$57.84	$57.84	1,252,792
2024-07-12	$58.28	$58.28	$57.45	$57.58	$57.58	2,240,718
2024-07-11	$57.50	$58.08	$57.23	$58.07	$58.07	2,769,951
2024-07-10	$57.30	$57.49	$57.03	$57.43	$57.43	3,948,557
2024-07-09	$57.13	$57.50	$56.94	$57.30	$57.30	1,413,183
2024-07-08	$56.75	$57.19	$56.66	$57.11	$57.11	1,245,747
2024-07-05	$56.59	$56.75	$56.44	$56.73	$56.73	758,922
2024-07-03	$56.25	$56.60	$56.25	$56.51	$56.51	691,542
2024-07-02	$56.26	$56.29	$55.99	$56.20	$56.20	1,802,925
2024-07-01	$56.25	$56.65	$56.07	$56.16	$56.16	1,222,632
2024-06-28	$56.47	$56.65	$55.96	$56.23	$56.23	3,206,077
2024-06-27	$56.09	$56.43	$55.91	$56.41	$56.41	1,494,509
2024-06-26	$56.06	$56.23	$55.83	$56.16	$56.16	1,123,799
2024-06-25	$56.42	$56.42	$56.10	$56.14	$56.14	1,373,607
2024-06-24	$56.50	$56.79	$56.33	$56.47	$56.47	2,020,129
2024-06-21	$56.69	$56.80	$56.36	$56.50	$56.50	5,558,416
2024-06-20	$54.97	$55.43	$54.55	$54.82	$54.82	1,472,561
2024-06-18	$55.22	$55.30	$55.03	$55.07	$55.07	986,393
2024-06-17	$55.36	$55.47	$55.07	$55.21	$55.21	1,368,220
2024-06-14	$55.95	$56.10	$55.19	$55.48	$55.48	1,522,347
2024-06-13	$56.00	$56.05	$55.75	$55.97	$55.97	758,168
2024-06-12	$56.01	$56.16	$55.80	$55.95	$55.95	796,239
2024-06-11	$56.19	$56.25	$55.80	$55.81	$55.81	1,127,534
2024-06-10	$56.14	$56.42	$55.94	$56.19	$56.19	863,295
2024-06-07	$56.14	$56.54	$56.05	$56.39	$56.39	950,373
2024-06-06	$55.00	$56.26	$55.00	$56.21	$56.21	1,910,462
2024-06-05	$55.00	$55.48	$54.89	$55.47	$55.47	2,129,932
2024-06-04	$54.21	$55.07	$54.18	$54.96	$54.96	2,454,115
2024-06-03	$54.10	$54.40	$53.85	$54.28	$54.28	2,803,850
2024-05-31	$53.83	$54.14	$53.62	$53.79	$53.79	3,415,869
2024-05-30	$53.73	$53.89	$53.55	$53.61	$53.61	1,680,704
2024-05-29	$54.07	$54.57	$53.51	$53.58	$53.58	1,194,387
2024-05-28	$54.80	$54.97	$53.96	$54.00	$54.00	1,803,924
2024-05-24	$54.70	$55.18	$54.70	$54.82	$54.82	1,755,394
2024-05-23	$54.88	$55.09	$54.52	$54.65	$54.65	1,342,524
2024-05-22	$54.98	$55.20	$54.76	$54.97	$54.97	1,440,654
2024-05-21	$54.96	$55.27	$54.86	$54.96	$54.96	1,332,970
2024-05-20	$55.40	$55.60	$54.93	$55.00	$55.00	921,831
2024-05-17	$55.30	$55.50	$55.16	$55.37	$55.37	1,079,423
2024-05-16	$55.58	$55.70	$55.21	$55.25	$55.25	1,320,886
2024-05-15	$55.73	$55.80	$55.50	$55.61	$55.61	766,492
2024-05-14	$55.90	$56.00	$55.47	$55.52	$55.52	1,151,790
2024-05-13	$55.80	$55.91	$55.55	$55.80	$55.80	2,334,425
2024-05-10	$56.06	$56.12	$55.69	$55.81	$55.81	1,604,330
2024-05-09	$56.00	$56.31	$55.80	$55.98	$55.98	1,931,875
2024-05-08	$56.54	$56.54	$56.16	$56.20	$56.20	1,404,545
2024-05-07	$56.50	$56.73	$56.45	$56.53	$56.53	1,948,919
2024-05-06	$56.57	$56.57	$56.33	$56.37	$56.37	1,187,678
2024-05-03	$56.34	$56.63	$56.18	$56.50	$56.50	1,712,987
2024-05-02	$56.31	$56.55	$56.03	$56.34	$56.34	1,880,833
2024-05-01	$55.75	$56.37	$55.75	$56.00	$56.00	1,637,869
2024-04-30	$56.26	$56.50	$55.78	$55.85	$55.85	1,543,210
2024-04-29	$56.00	$56.49	$55.90	$56.30	$56.30	1,470,464
2024-04-26	$55.88	$56.11	$55.75	$55.92	$55.92	2,846,393
2024-04-25	$55.97	$56.14	$55.75	$55.80	$55.80	1,903,179
2024-04-24	$56.04	$56.07	$55.79	$55.95	$55.95	2,031,654
2024-04-23	$56.00	$56.19	$55.83	$56.03	$56.03	1,575,946
2024-04-22	$55.80	$56.32	$55.60	$56.05	$56.05	1,812,494
2024-04-19	$55.91	$56.05	$55.42	$55.48	$55.48	1,588,161
2024-04-18	$55.75	$56.53	$55.74	$55.80	$55.80	1,056,505
2024-04-17	$56.01	$56.16	$55.57	$55.96	$55.96	1,942,903
2024-04-16	$56.00	$56.15	$55.75	$55.78	$55.78	1,319,745
2024-04-15	$56.70	$56.70	$56.05	$56.08	$56.08	1,578,702
2024-04-12	$56.78	$57.04	$56.20	$56.30	$56.30	1,960,262
2024-04-11	$57.10	$57.20	$56.79	$56.92	$56.92	1,286,827
2024-04-10	$56.71	$57.18	$56.69	$57.02	$57.02	789,488
2024-04-09	$56.85	$57.06	$56.72	$57.01	$57.01	989,320
2024-04-08	$56.75	$56.91	$56.62	$56.69	$56.69	1,064,667
2024-04-05	$56.98	$56.98	$56.68	$56.75	$56.75	1,099,014
2024-04-04	$56.90	$57.07	$56.46	$56.96	$56.96	2,778,821
2024-04-03	$56.40	$56.70	$56.24	$56.68	$56.68	2,240,603
2024-04-02	$56.26	$56.49	$56.00	$56.45	$56.45	1,669,013
2024-04-01	$56.59	$56.59	$55.92	$56.39	$56.39	1,713,863
2024-03-28	$56.48	$56.76	$56.38	$56.45	$56.45	1,841,407
2024-03-27	$56.45	$56.51	$56.14	$56.48	$56.48	1,591,837
2024-03-26	$56.50	$56.52	$56.15	$56.26	$56.26	1,721,252
2024-03-25	$56.09	$56.55	$55.93	$56.40	$56.40	1,695,499
2024-03-22	$55.90	$56.19	$55.77	$55.79	$55.79	1,127,189
2024-03-21	$56.02	$56.35	$55.83	$55.85	$55.85	2,025,004
2024-03-20	$55.92	$56.09	$55.82	$55.88	$55.88	1,656,226
2024-03-19	$55.91	$56.22	$55.85	$55.95	$55.95	1,105,160
2024-03-18	$56.54	$56.54	$55.90	$55.96	$55.96	2,147,753
2024-03-15	$56.22	$56.62	$56.10	$56.22	$56.22	3,952,870
2024-03-14	$56.50	$56.78	$56.15	$56.70	$56.70	1,665,739
2024-03-13	$56.54	$56.80	$56.41	$56.60	$56.60	1,848,587
2024-03-12	$56.74	$56.87	$56.43	$56.50	$56.50	2,442,176
2024-03-11	$56.35	$56.84	$56.24	$56.81	$56.81	1,487,181
2024-03-08	$56.40	$56.70	$56.17	$56.51	$56.51	2,380,813
2024-03-07	$57.02	$57.03	$56.35	$56.36	$56.36	2,418,192
2024-03-06	$57.00	$57.19	$56.65	$56.65	$56.65	2,270,506
2024-03-05	$57.00	$57.15	$56.94	$56.96	$56.96	3,076,807
2024-03-04	$57.37	$57.44	$56.85	$56.95	$56.95	3,345,114
2024-03-01	$57.36	$57.73	$57.02	$57.19	$57.19	2,589,984
2024-02-29	$58.06	$58.20	$57.25	$57.34	$57.34	3,631,103
2024-02-28	$58.20	$58.43	$57.92	$57.94	$57.94	2,265,933
2024-02-27	$58.37	$58.70	$58.01	$58.20	$58.20	2,086,996
2024-02-26	$58.65	$59.00	$58.11	$58.29	$58.29	2,389,259
2024-02-23	$59.00	$59.28	$58.17	$58.77	$58.77	3,079,500
2024-02-22	$58.68	$58.68	$58.30	$58.40	$58.40	1,253,974
2024-02-21	$57.82	$58.49	$57.78	$58.24	$58.24	2,415,810
2024-02-20	$58.00	$58.26	$57.67	$57.98	$57.98	3,136,966
2024-02-16	$57.80	$58.17	$57.66	$58.14	$58.14	3,071,327
2024-02-15	$57.09	$57.71	$56.97	$57.44	$57.44	2,271,370
2024-02-14	$56.69	$57.15	$56.42	$56.94	$56.94	4,170,368
2024-02-13	$56.20	$56.98	$55.91	$56.24	$56.24	3,533,824
2024-02-12	$56.70	$57.10	$56.25	$56.99	$56.99	3,621,782
2024-02-09	$56.70	$56.95	$56.10	$56.71	$56.71	3,815,319
2024-02-08	$56.54	$57.28	$56.34	$56.55	$56.55	5,162,618
2024-02-07	$58.50	$58.95	$56.12	$56.50	$56.50	6,459,247
2024-02-06	$59.71	$59.80	$58.00	$58.46	$58.46	13,253,303
2024-02-05	$59.31	$60.20	$58.91	$59.82	$59.82	21,427,894
2024-02-02	$52.46	$54.98	$52.03	$54.51	$54.51	2,745,342
2024-02-01	$51.78	$53.43	$51.60	$53.09	$53.09	1,630,344
2024-01-31	$52.48	$53.26	$51.54	$51.64	$51.64	1,590,519
2024-01-30	$53.29	$53.65	$52.48	$53.04	$53.04	1,326,119
2024-01-29	$52.42	$53.92	$51.75	$53.63	$53.63	1,968,230
2024-01-26	$51.57	$52.94	$51.57	$52.23	$52.23	2,631,106
2024-01-25	$49.73	$50.59	$49.52	$50.41	$50.41	2,204,873
2024-01-24	$49.61	$50.17	$49.24	$49.66	$49.66	1,783,210
2024-01-23	$50.20	$50.40	$48.78	$49.20	$49.20	861,810
2024-01-22	$49.57	$50.50	$49.21	$49.82	$49.82	929,681
2024-01-19	$48.84	$49.67	$47.86	$49.21	$49.21	1,049,039
2024-01-18	$48.62	$49.14	$48.08	$48.72	$48.72	1,248,346
2024-01-17	$48.67	$49.26	$48.01	$48.58	$48.58	1,993,194
2024-01-16	$49.02	$49.50	$47.76	$49.42	$49.42	2,253,104
2024-01-12	$50.38	$50.86	$49.11	$49.33	$49.33	1,880,883
2024-01-11	$50.22	$51.13	$49.58	$50.09	$50.09	2,353,503
2024-01-10	$49.47	$50.63	$48.70	$50.36	$50.36	2,196,030
2024-01-09	$46.75	$50.24	$46.46	$49.41	$49.41	2,684,905
2024-01-08	$45.96	$47.33	$45.03	$46.66	$46.66	2,095,901
2024-01-05	$43.23	$45.86	$43.05	$45.73	$45.73	2,295,120
2024-01-04	$42.65	$43.59	$42.11	$43.45	$43.45	1,668,631
2024-01-03	$44.65	$44.65	$42.44	$42.56	$42.56	1,880,108
2024-01-02	$44.49	$45.58	$44.27	$45.05	$45.05	1,215,163
2023-12-29	$45.42	$45.62	$44.76	$44.93	$44.93	634,803
2023-12-28	$45.38	$45.92	$45.12	$45.54	$45.54	865,786
2023-12-27	$45.47	$45.84	$45.17	$45.50	$45.50	1,802,934
2023-12-26	$44.19	$45.26	$44.19	$45.25	$45.25	642,878
2023-12-22	$44.07	$44.79	$43.73	$44.08	$44.08	813,915
2023-12-21	$43.47	$44.41	$43.30	$43.90	$43.90	1,675,147
2023-12-20	$44.51	$44.65	$42.83	$42.87	$42.87	1,628,578
2023-12-19	$42.63	$44.86	$42.07	$44.64	$44.64	2,977,319
2023-12-18	$41.61	$42.05	$41.15	$41.89	$41.89	1,627,847
2023-12-15	$41.41	$42.12	$40.85	$41.48	$41.48	4,711,954
2023-12-14	$40.75	$42.74	$40.30	$41.36	$41.36	2,384,345
2023-12-13	$37.30	$39.68	$37.03	$39.65	$39.65	2,892,720
2023-12-12	$37.74	$37.74	$36.74	$37.30	$37.30	1,878,567
2023-12-11	$37.11	$38.17	$36.90	$37.93	$37.93	2,114,249
2023-12-08	$37.21	$37.87	$37.11	$37.18	$37.18	1,245,347
2023-12-07	$37.91	$38.39	$37.37	$37.45	$37.45	1,600,368
2023-12-06	$39.28	$39.40	$37.94	$37.95	$37.95	1,123,778
2023-12-05	$39.65	$40.06	$38.42	$38.91	$38.91	1,320,142
2023-12-04	$39.69	$40.38	$39.09	$39.97	$39.97	3,493,114
2023-12-01	$38.74	$40.27	$38.44	$40.15	$40.15	2,105,821
2023-11-30	$39.70	$39.70	$38.66	$38.85	$38.85	1,456,316
2023-11-29	$39.77	$40.27	$39.40	$39.57	$39.57	844,049
2023-11-28	$39.12	$39.81	$38.29	$39.46	$39.46	1,656,529
2023-11-27	$39.59	$39.97	$39.06	$39.11	$39.11	1,229,795
2023-11-24	$39.40	$40.22	$39.40	$39.99	$39.99	677,233
2023-11-22	$40.15	$40.44	$39.46	$39.60	$39.60	922,582
2023-11-21	$39.70	$40.44	$39.44	$39.84	$39.84	2,168,787
2023-11-20	$39.68	$40.74	$39.45	$39.93	$39.93	1,936,021
2023-11-17	$40.39	$40.76	$39.18	$39.87	$39.87	2,265,377
2023-11-16	$40.40	$40.40	$38.81	$39.74	$39.74	2,998,314
2023-11-15	$36.11	$40.58	$36.00	$39.56	$39.56	5,844,728
2023-11-14	$34.92	$35.94	$34.92	$35.53	$35.53	3,726,905
2023-11-13	$33.18	$33.61	$32.38	$33.10	$33.10	1,994,945
2023-11-10	$33.61	$33.93	$32.93	$33.55	$33.55	1,701,247
2023-11-09	$34.18	$34.37	$33.48	$33.67	$33.67	1,717,919
2023-11-08	$34.97	$35.25	$33.98	$34.09	$34.09	1,940,742
2023-11-07	$34.21	$34.93	$33.62	$34.82	$34.82	2,162,400
2023-11-06	$35.42	$35.50	$34.22	$34.28	$34.28	2,469,313
2023-11-03	$33.49	$35.73	$33.49	$35.27	$35.27	4,161,107
2023-11-02	$32.87	$33.83	$32.54	$32.89	$32.89	2,478,652
2023-11-01	$34.02	$34.50	$31.80	$32.18	$32.18	5,295,652
2023-10-31	$34.83	$35.32	$31.91	$34.39	$34.39	11,547,733
2023-10-30	$39.89	$40.28	$39.07	$39.92	$39.92	3,195,879
2023-10-27	$39.32	$39.99	$38.88	$39.32	$39.32	2,235,045
2023-10-26	$39.32	$40.11	$38.99	$39.27	$39.27	3,645,991
2023-10-25	$41.86	$42.01	$39.18	$39.43	$39.43	3,986,031
2023-10-24	$42.46	$42.70	$41.85	$42.48	$42.48	1,877,662
2023-10-23	$41.72	$43.60	$41.48	$42.22	$42.22	2,279,918
2023-10-20	$43.10	$43.44	$42.05	$42.16	$42.16	1,884,130
2023-10-19	$44.99	$45.23	$43.14	$43.14	$43.14	3,522,109
2023-10-18	$45.15	$45.41	$44.28	$45.01	$45.01	2,954,542
2023-10-17	$45.97	$46.16	$44.19	$45.71	$45.71	2,334,987
2023-10-16	$46.62	$47.08	$45.93	$46.52	$46.52	1,113,493
2023-10-13	$46.61	$47.30	$46.10	$46.40	$46.40	1,349,105
2023-10-12	$46.70	$47.80	$45.83	$46.32	$46.32	2,150,066
2023-10-11	$44.20	$46.63	$44.04	$46.57	$46.57	3,144,690
2023-10-10	$44.38	$44.85	$44.09	$44.11	$44.11	2,656,606
2023-10-09	$43.65	$44.35	$43.62	$44.30	$44.30	1,710,107
2023-10-06	$42.45	$44.01	$42.20	$43.87	$43.87	1,870,317
2023-10-05	$43.07	$43.52	$42.60	$42.86	$42.86	1,369,041
2023-10-04	$44.21	$44.34	$42.85	$43.19	$43.19	1,355,016
2023-10-03	$43.99	$44.77	$43.62	$43.95	$43.95	1,320,901
2023-10-02	$45.20	$45.52	$43.95	$44.58	$44.58	2,089,029
2023-09-29	$46.16	$46.36	$45.30	$45.53	$45.53	1,979,632
2023-09-28	$45.64	$46.05	$45.21	$45.71	$45.71	1,878,392
2023-09-27	$45.71	$46.18	$45.12	$45.78	$45.78	1,932,157
2023-09-26	$45.44	$46.46	$45.19	$45.63	$45.63	902,296
2023-09-25	$45.05	$46.23	$44.65	$45.79	$45.79	1,962,607
2023-09-22	$46.77	$46.77	$45.22	$45.34	$45.34	1,642,151
2023-09-21	$47.87	$47.87	$46.40	$46.55	$46.55	1,628,993
2023-09-20	$48.03	$49.16	$47.57	$48.25	$48.25	1,242,778
2023-09-19	$47.10	$48.00	$46.79	$47.52	$47.52	1,893,107
2023-09-18	$49.05	$49.21	$47.00	$47.19	$47.19	2,220,985
2023-09-15	$49.57	$50.32	$49.10	$49.16	$49.16	3,824,187
2023-09-14	$49.14	$49.86	$48.63	$49.67	$49.67	1,367,223
2023-09-13	$48.09	$49.03	$48.09	$48.82	$48.82	1,656,105
2023-09-12	$48.44	$49.48	$48.19	$48.29	$48.29	1,521,945
2023-09-11	$48.10	$50.41	$48.02	$49.02	$49.02	1,482,667
2023-09-08	$48.94	$49.17	$48.18	$48.48	$48.48	1,071,572
2023-09-07	$49.29	$49.61	$48.54	$48.96	$48.96	1,639,666
2023-09-06	$49.99	$50.30	$49.46	$49.70	$49.70	1,499,298
2023-09-05	$51.56	$51.79	$50.03	$50.07	$50.07	3,386,831
2023-09-01	$50.52	$51.00	$49.47	$50.20	$50.20	2,290,608
2023-08-31	$49.07	$50.56	$48.92	$49.97	$49.97	2,456,475
2023-08-30	$47.86	$49.06	$47.36	$48.98	$48.98	3,061,717
2023-08-29	$47.96	$49.99	$47.56	$47.81	$47.81	6,527,740
2023-08-28	$44.94	$45.94	$44.66	$45.64	$45.64	1,845,663
2023-08-25	$44.87	$45.30	$43.30	$44.89	$44.89	2,445,361
2023-08-24	$45.39	$45.39	$43.75	$44.60	$44.60	1,535,461
2023-08-23	$44.72	$45.41	$44.27	$45.36	$45.36	1,779,172
2023-08-22	$45.44	$45.54	$44.25	$44.41	$44.41	1,480,407
2023-08-21	$44.50	$45.41	$44.50	$45.40	$45.40	1,867,090
2023-08-18	$43.87	$44.38	$42.40	$44.36	$44.36	4,620,959
2023-08-17	$45.01	$45.79	$44.02	$44.20	$44.20	1,210,827
2023-08-16	$45.12	$45.70	$44.72	$45.09	$45.09	1,475,943
2023-08-15	$45.00	$45.88	$44.74	$45.43	$45.43	1,426,332
2023-08-14	$45.50	$45.53	$44.86	$45.29	$45.29	1,403,607
2023-08-11	$46.04	$46.30	$45.82	$45.99	$45.99	1,116,163
2023-08-10	$45.87	$46.87	$45.66	$46.33	$46.33	1,417,344
2023-08-09	$47.02	$47.07	$44.96	$45.52	$45.52	2,395,621
2023-08-08	$45.30	$47.94	$45.21	$47.24	$47.24	2,758,366
2023-08-07	$45.75	$46.11	$45.02	$45.30	$45.30	1,427,112
2023-08-04	$45.61	$46.95	$45.41	$45.74	$45.74	1,614,823
2023-08-03	$46.28	$46.89	$45.84	$46.07	$46.07	1,685,811
2023-08-02	$46.00	$47.27	$45.86	$46.54	$46.54	2,186,105
2023-08-01	$48.00	$48.14	$46.14	$46.51	$46.51	2,228,044
2023-07-31	$48.11	$48.92	$47.95	$48.52	$48.52	1,699,107
2023-07-28	$48.83	$48.83	$47.46	$48.18	$48.18	1,515,741
2023-07-27	$49.08	$49.12	$47.59	$47.64	$47.64	1,636,468
2023-07-26	$47.97	$49.05	$47.67	$48.90	$48.90	1,649,255
2023-07-25	$47.46	$49.11	$47.46	$48.20	$48.20	1,686,751
2023-07-24	$47.43	$49.03	$47.40	$47.94	$47.94	2,198,821
2023-07-21	$46.86	$48.37	$45.38	$47.59	$47.59	3,282,726
2023-07-20	$49.26	$49.26	$47.00	$47.58	$47.58	7,265,889
2023-07-19	$46.17	$46.59	$45.73	$46.32	$46.32	2,341,571
2023-07-18	$46.52	$46.82	$44.65	$45.79	$45.79	2,692,203
2023-07-17	$46.46	$46.62	$45.54	$46.46	$46.46	2,490,732
2023-07-14	$46.34	$47.08	$46.05	$46.65	$46.65	2,410,330
2023-07-13	$46.49	$46.54	$45.61	$46.25	$46.25	1,774,271
2023-07-12	$46.35	$46.59	$45.74	$46.20	$46.20	1,807,623
2023-07-11	$45.68	$46.75	$45.29	$45.39	$45.39	3,369,673
2023-07-10	$44.50	$45.87	$44.30	$45.57	$45.57	2,974,758
2023-07-07	$44.28	$45.03	$44.27	$44.68	$44.68	3,060,333
2023-07-06	$43.85	$44.89	$43.13	$44.42	$44.42	3,801,829
2023-07-05	$44.00	$45.00	$43.68	$44.76	$44.76	3,082,795
2023-07-03	$43.56	$44.51	$43.31	$44.29	$44.29	1,557,660
2023-06-30	$43.35	$43.77	$42.93	$43.36	$43.36	4,945,160
2023-06-29	$40.33	$43.18	$40.10	$43.04	$43.04	4,163,523
2023-06-28	$41.59	$42.11	$38.78	$40.33	$40.33	8,092,375
2023-06-27	$43.82	$43.82	$40.50	$41.72	$41.72	5,763,482
2023-06-26	$44.11	$44.60	$43.71	$43.82	$43.82	2,282,958
2023-06-23	$43.80	$44.39	$43.16	$44.06	$44.06	3,714,612
2023-06-22	$43.40	$44.95	$42.93	$44.21	$44.21	6,175,755
2023-06-21	$43.79	$44.28	$42.82	$43.49	$43.49	3,276,301
2023-06-20	$43.29	$44.34	$42.55	$44.26	$44.26	2,512,119
2023-06-16	$44.24	$44.89	$43.65	$44.11	$44.11	5,265,332
2023-06-15	$42.12	$43.95	$42.05	$43.59	$43.59	3,755,288
2023-06-14	$42.67	$43.47	$41.26	$42.09	$42.09	4,540,483
2023-06-13	$42.69	$44.65	$42.69	$43.85	$43.85	5,252,150
2023-06-12	$40.49	$44.45	$40.41	$42.78	$42.78	10,156,038
2023-06-09	$39.25	$40.11	$38.48	$38.81	$38.81	4,493,817
2023-06-08	$39.70	$39.84	$36.75	$39.00	$39.00	9,705,515
2023-06-07	$39.16	$40.03	$38.25	$39.96	$39.96	4,382,532
2023-06-06	$37.91	$39.05	$37.58	$38.82	$38.82	2,261,756
2023-06-05	$37.72	$37.85	$36.93	$37.80	$37.80	2,585,229
2023-06-02	$37.82	$38.28	$36.63	$37.72	$37.72	2,739,878
2023-06-01	$37.20	$37.32	$36.15	$37.00	$37.00	3,050,659
2023-05-31	$36.23	$37.68	$36.11	$37.23	$37.23	4,165,064
2023-05-30	$37.04	$37.64	$36.28	$36.42	$36.42	2,525,855
2023-05-26	$37.22	$37.80	$36.64	$37.12	$37.12	1,918,889
2023-05-25	$37.38	$37.55	$36.38	$36.88	$36.88	2,292,586
2023-05-24	$37.00	$37.68	$36.22	$37.44	$37.44	3,769,788
2023-05-23	$38.24	$39.49	$37.87	$38.13	$38.13	3,922,485
2023-05-22	$36.33	$38.93	$36.25	$37.51	$37.51	5,679,367
2023-05-19	$35.07	$37.91	$33.78	$37.17	$37.17	15,859,038
2023-05-18	$32.11	$32.36	$31.50	$32.14	$32.14	3,120,885
2023-05-17	$31.90	$32.84	$31.90	$32.12	$32.12	4,006,160
2023-05-16	$32.82	$32.92	$31.76	$31.86	$31.86	4,138,453
2023-05-15	$32.15	$33.35	$31.45	$33.19	$33.19	9,022,711
2023-05-12	$33.77	$33.85	$32.21	$32.86	$32.86	8,275,075
2023-05-11	$33.66	$34.63	$32.48	$34.19	$34.19	4,891,032
2023-05-10	$35.44	$35.44	$32.41	$33.59	$33.59	11,147,679
2023-05-09	$34.82	$36.95	$33.05	$35.04	$35.04	7,971,537
2023-05-08	$35.60	$36.75	$34.37	$35.46	$35.46	23,817,456
2023-05-05	$49.70	$49.90	$47.42	$47.75	$47.75	4,703,174
2023-05-04	$48.88	$50.30	$48.30	$49.23	$49.23	3,421,175
2023-05-03	$49.55	$50.31	$48.27	$48.84	$48.84	2,787,051
2023-05-02	$49.76	$49.92	$47.81	$48.72	$48.72	4,158,721
2023-05-01	$50.05	$50.61	$49.13	$50.12	$50.12	2,608,491
2023-04-28	$47.03	$51.00	$46.91	$50.12	$50.12	6,057,958
2023-04-27	$44.05	$47.32	$43.55	$46.95	$46.95	4,984,519
2023-04-26	$42.17	$43.97	$41.65	$43.73	$43.73	4,635,532
2023-04-25	$44.63	$45.40	$42.23	$42.36	$42.36	3,943,826
2023-04-24	$44.57	$45.82	$43.77	$44.94	$44.94	3,203,794
2023-04-21	$44.66	$45.77	$44.14	$45.03	$45.03	3,438,211
2023-04-20	$42.66	$44.41	$42.26	$44.40	$44.40	3,464,323
2023-04-19	$41.42	$43.67	$41.33	$43.07	$43.07	6,744,906
2023-04-18	$45.20	$45.38	$41.51	$42.08	$42.08	10,057,044
2023-04-17	$46.01	$49.86	$42.53	$45.43	$45.43	14,599,466
2023-04-14	$46.77	$50.70	$45.09	$46.32	$46.32	21,565,859
2023-04-13	$61.00	$64.46	$60.71	$63.31	$63.31	2,438,314
2023-04-12	$66.15	$66.41	$63.27	$64.25	$64.25	1,462,033
2023-04-11	$67.51	$67.54	$64.83	$65.44	$65.44	1,276,944
2023-04-10	$65.80	$67.44	$64.41	$67.26	$67.26	1,564,327
2023-04-06	$61.54	$65.64	$60.90	$64.95	$64.95	1,854,508
2023-04-05	$61.60	$62.43	$61.06	$61.62	$61.62	1,471,205
2023-04-04	$63.00	$63.74	$62.22	$62.25	$62.25	1,435,081
2023-04-03	$64.65	$65.06	$62.46	$62.92	$62.92	1,707,646
2023-03-31	$65.08	$66.00	$64.51	$65.71	$65.71	1,069,895
2023-03-30	$67.88	$68.08	$64.06	$64.67	$64.67	1,223,379
2023-03-29	$66.66	$67.21	$65.99	$66.91	$66.91	553,823
2023-03-28	$66.72	$67.06	$65.56	$65.92	$65.92	983,700
2023-03-27	$65.03	$68.81	$64.64	$67.51	$67.51	2,023,128
2023-03-24	$62.41	$64.42	$61.04	$64.27	$64.27	1,377,334
2023-03-23	$65.34	$65.34	$62.31	$62.64	$62.64	2,225,377
2023-03-22	$66.74	$67.03	$64.62	$64.65	$64.65	1,313,618
2023-03-21	$67.74	$68.77	$66.68	$66.78	$66.78	1,396,997
2023-03-20	$67.08	$67.85	$65.07	$66.98	$66.98	1,381,972
2023-03-17	$69.14	$69.14	$66.79	$67.11	$67.11	4,163,730
2023-03-16	$69.45	$71.27	$68.38	$71.20	$71.20	1,116,756
2023-03-15	$69.33	$70.24	$67.62	$69.84	$69.84	1,848,583
2023-03-14	$67.40	$71.34	$67.03	$70.31	$70.31	2,503,826
2023-03-13	$67.14	$67.39	$64.37	$65.67	$65.67	3,112,848
2023-03-10	$69.49	$69.74	$67.08	$67.92	$67.92	2,002,228
2023-03-09	$69.98	$72.12	$69.41	$69.94	$69.94	2,368,357
2023-03-08	$67.80	$70.45	$67.51	$69.79	$69.79	1,433,905
2023-03-07	$71.42	$71.80	$67.68	$67.81	$67.81	1,417,251
2023-03-06	$74.25	$74.25	$71.32	$71.34	$71.34	1,152,989
2023-03-03	$71.54	$74.49	$71.13	$74.26	$74.26	1,925,834
2023-03-02	$68.59	$71.25	$68.10	$71.19	$71.19	1,543,576
2023-03-01	$67.65	$69.48	$67.27	$69.01	$69.01	1,212,287
2023-02-28	$66.78	$68.84	$66.32	$68.22	$68.22	1,972,165
2023-02-27	$68.55	$68.76	$67.00	$67.24	$67.24	1,015,293
2023-02-24	$66.78	$68.44	$66.35	$67.98	$67.98	1,465,575
2023-02-23	$67.90	$68.50	$66.74	$67.65	$67.65	1,325,800
2023-02-22	$68.75	$69.07	$66.89	$67.66	$67.66	1,608,292
2023-02-21	$69.84	$70.13	$68.37	$68.66	$68.66	1,271,299
2023-02-17	$71.21	$71.75	$70.26	$71.37	$71.37	1,818,057
2023-02-16	$67.72	$71.97	$67.50	$71.89	$71.89	1,775,167
2023-02-15	$69.41	$70.19	$68.56	$69.09	$69.09	1,348,323
2023-02-14	$70.43	$70.81	$69.27	$70.35	$70.35	1,497,347
2023-02-13	$70.37	$70.60	$69.50	$70.55	$70.55	1,410,931
2023-02-10	$72.00	$72.72	$69.74	$70.46	$70.46	2,880,706
2023-02-09	$72.10	$72.60	$71.12	$72.00	$72.00	3,593,342
2023-02-08	$70.80	$71.89	$70.41	$71.31	$71.31	3,126,761
2023-02-07	$69.45	$72.54	$67.41	$71.58	$71.58	9,008,158
2023-02-06	$69.46	$70.03	$66.44	$67.00	$67.00	12,033,618
2023-02-03	$55.06	$57.52	$55.06	$56.05	$56.05	3,012,269
2023-02-02	$55.54	$57.96	$55.36	$56.64	$56.64	3,362,326
2023-02-01	$54.03	$54.80	$52.14	$54.72	$54.72	2,030,216
2023-01-31	$52.83	$53.59	$52.30	$53.55	$53.55	1,417,182
2023-01-30	$52.73	$54.35	$52.57	$52.58	$52.58	2,844,945
2023-01-27	$52.25	$54.12	$51.93	$53.65	$53.65	1,747,764
2023-01-26	$50.94	$52.32	$50.71	$52.27	$52.27	2,810,252
2023-01-25	$49.00	$50.19	$48.39	$50.16	$50.16	1,174,297
2023-01-24	$52.10	$53.00	$49.12	$49.57	$49.57	2,926,313
2023-01-23	$49.33	$52.67	$49.01	$52.59	$52.59	3,373,091
2023-01-20	$49.34	$49.64	$48.36	$49.45	$49.45	2,004,885
2023-01-19	$47.75	$49.81	$46.78	$49.29	$49.29	3,611,686
2023-01-18	$48.39	$49.26	$48.12	$48.18	$48.18	2,225,860
2023-01-17	$48.78	$48.95	$47.54	$47.96	$47.96	2,268,944
2023-01-13	$48.82	$49.30	$48.22	$49.08	$49.08	2,013,480
2023-01-12	$49.39	$49.98	$48.59	$49.35	$49.35	1,789,603
2023-01-11	$49.03	$50.44	$48.48	$49.46	$49.46	3,258,092
2023-01-10	$48.17	$49.05	$47.71	$48.10	$48.10	4,507,531
2023-01-09	$48.32	$49.06	$47.87	$48.18	$48.18	2,777,860
2023-01-06	$46.50	$47.74	$44.64	$47.66	$47.66	2,934,583
2023-01-05	$45.63	$46.44	$45.25	$46.17	$46.17	2,606,533
2023-01-04	$46.07	$47.11	$45.74	$46.45	$46.45	2,731,777
2023-01-03	$46.00	$46.73	$44.50	$45.45	$45.45	2,053,943
2022-12-30	$44.58	$45.50	$44.28	$45.01	$45.01	2,257,142
2022-12-29	$43.34	$45.67	$43.19	$45.26	$45.26	1,628,187
2022-12-28	$43.08	$44.04	$42.92	$42.94	$42.94	1,170,534
2022-12-27	$43.25	$43.53	$42.12	$43.32	$43.32	1,247,921
2022-12-23	$42.89	$43.43	$42.19	$43.35	$43.35	1,080,504
2022-12-22	$42.94	$43.14	$41.61	$43.00	$43.00	1,280,093
2022-12-21	$44.74	$45.05	$43.18	$43.45	$43.45	2,053,145
2022-12-20	$43.69	$44.56	$43.10	$44.36	$44.36	2,709,280
2022-12-19	$43.10	$43.96	$41.52	$43.88	$43.88	3,015,114
2022-12-16	$45.03	$45.32	$43.79	$44.26	$44.26	6,119,212
2022-12-15	$45.48	$45.94	$44.67	$45.35	$45.35	2,389,326
2022-12-14	$46.26	$47.25	$45.60	$46.26	$46.26	2,197,381
2022-12-13	$47.86	$48.52	$46.15	$46.78	$46.78	2,440,561
2022-12-12	$44.66	$46.02	$44.66	$45.50	$45.50	2,865,610
2022-12-09	$45.99	$47.16	$44.41	$44.68	$44.68	3,009,306
2022-12-08	$47.35	$48.32	$44.20	$45.54	$45.54	6,501,909
2022-12-07	$47.80	$48.46	$46.21	$47.22	$47.22	2,909,175
2022-12-06	$50.83	$51.28	$47.96	$48.22	$48.22	2,253,548
2022-12-05	$51.76	$51.87	$50.26	$50.77	$50.77	2,625,163
2022-12-02	$51.59	$53.06	$51.19	$52.25	$52.25	4,207,595
2022-12-01	$50.44	$52.44	$50.35	$52.23	$52.23	4,307,432
2022-11-30	$47.48	$50.33	$47.33	$50.13	$50.13	4,885,996
2022-11-29	$47.17	$49.09	$46.21	$47.18	$47.18	7,318,797
2022-11-28	$41.11	$47.08	$41.11	$46.92	$46.92	11,291,212
2022-11-25	$41.88	$42.00	$41.36	$41.39	$41.39	760,715
2022-11-23	$41.72	$42.74	$40.86	$42.18	$42.18	1,395,989
2022-11-22	$41.92	$42.04	$40.69	$41.54	$41.54	1,988,583
2022-11-21	$42.53	$42.56	$41.02	$41.89	$41.89	2,225,162
2022-11-18	$42.93	$43.37	$42.10	$43.04	$43.04	2,662,297
2022-11-17	$43.81	$44.46	$41.86	$42.07	$42.07	2,772,493
2022-11-16	$48.46	$48.91	$44.63	$44.67	$44.67	2,871,656
2022-11-15	$47.96	$49.19	$47.73	$48.91	$48.91	3,780,436
2022-11-14	$47.20	$47.54	$46.46	$46.76	$46.76	3,301,216
2022-11-11	$44.99	$47.54	$44.69	$47.18	$47.18	3,428,364
2022-11-10	$43.74	$45.13	$43.01	$44.89	$44.89	5,028,076
2022-11-09	$42.66	$42.71	$41.06	$41.51	$41.51	2,200,422
2022-11-08	$41.89	$43.46	$41.28	$42.83	$42.83	3,822,044
2022-11-07	$42.29	$42.91	$40.72	$41.48	$41.48	3,580,899
2022-11-04	$42.69	$42.97	$41.10	$42.45	$42.45	4,747,745
2022-11-03	$44.08	$44.26	$41.63	$42.25	$42.25	6,542,397
2022-11-02	$48.73	$49.80	$44.89	$44.90	$44.90	7,280,274
2022-11-01	$49.27	$53.79	$47.60	$49.53	$49.53	11,741,013
2022-10-31	$65.76	$67.12	$64.44	$65.73	$65.73	4,478,788
2022-10-28	$66.04	$67.20	$65.79	$66.18	$66.18	3,299,434
2022-10-27	$72.04	$72.04	$66.02	$66.27	$66.27	5,554,168
2022-10-26	$71.39	$74.17	$70.94	$71.97	$71.97	1,711,102
2022-10-25	$69.69	$72.65	$69.37	$71.36	$71.36	1,294,581
2022-10-24	$67.63	$69.32	$66.55	$69.00	$69.00	1,462,052
2022-10-21	$68.59	$68.95	$66.11	$67.63	$67.63	2,774,453
2022-10-20	$70.92	$71.81	$68.18	$68.27	$68.27	1,532,578
2022-10-19	$73.66	$73.66	$69.52	$71.08	$71.08	2,030,382
2022-10-18	$76.59	$77.62	$74.56	$74.93	$74.93	1,196,615
2022-10-17	$73.82	$75.34	$72.54	$74.36	$74.36	1,521,874
2022-10-14	$74.69	$75.54	$71.95	$72.11	$72.11	1,281,781
2022-10-13	$71.15	$74.48	$70.30	$74.15	$74.15	1,133,647
2022-10-12	$73.48	$74.04	$72.09	$73.20	$73.20	880,066
2022-10-11	$74.75	$74.94	$72.40	$73.18	$73.18	1,184,630
2022-10-10	$77.46	$77.51	$74.50	$74.98	$74.98	1,276,327
2022-10-07	$78.02	$78.87	$76.62	$77.02	$77.02	1,673,221
2022-10-06	$80.26	$80.98	$78.05	$78.71	$78.71	2,111,729
2022-10-05	$78.21	$81.72	$78.00	$81.00	$81.00	1,496,842
2022-10-04	$77.74	$80.10	$76.83	$79.79	$79.79	1,855,125
2022-10-03	$73.10	$76.99	$72.19	$76.52	$76.52	1,723,795
2022-09-30	$74.39	$75.28	$72.32	$72.36	$72.36	1,447,051
2022-09-29	$75.58	$75.58	$72.88	$74.28	$74.28	1,785,037
2022-09-28	$73.75	$76.34	$72.90	$76.24	$76.24	2,051,232
2022-09-27	$75.58	$75.58	$72.70	$72.74	$72.74	1,495,453
2022-09-26	$75.17	$78.56	$73.89	$74.73	$74.73	2,083,017
2022-09-23	$78.12	$78.31	$74.74	$76.07	$76.07	2,406,883
2022-09-22	$82.73	$82.73	$79.04	$79.06	$79.06	2,208,889
2022-09-21	$86.50	$87.74	$83.10	$83.15	$83.15	1,473,492
2022-09-20	$88.46	$89.69	$86.60	$87.15	$87.15	1,235,697
2022-09-19	$88.91	$89.37	$87.57	$89.28	$89.28	1,239,546
2022-09-16	$88.73	$90.81	$88.32	$89.94	$89.94	2,435,463
2022-09-15	$91.00	$92.23	$88.92	$89.24	$89.24	1,326,316
2022-09-14	$92.14	$93.51	$91.29	$91.90	$91.90	1,038,109
2022-09-13	$93.46	$93.95	$91.60	$91.87	$91.87	1,105,654
2022-09-12	$96.50	$97.54	$95.84	$96.05	$96.05	906,044
2022-09-09	$93.64	$96.25	$93.02	$95.97	$95.97	1,176,501
2022-09-08	$91.37	$93.51	$90.35	$93.27	$93.27	1,034,717
2022-09-07	$88.70	$92.00	$88.50	$91.85	$91.85	1,560,352
2022-09-06	$88.17	$89.72	$87.84	$88.97	$88.97	1,372,721
2022-09-02	$89.13	$89.75	$87.06	$87.58	$87.58	1,300,467
2022-09-01	$87.15	$88.47	$86.11	$88.34	$88.34	1,535,845
2022-08-31	$89.59	$90.67	$87.17	$88.00	$88.00	2,067,025
2022-08-30	$92.12	$92.15	$88.61	$89.28	$89.28	3,005,453
2022-08-29	$95.94	$99.50	$89.69	$92.28	$92.28	4,353,498
2022-08-26	$104.07	$104.62	$99.62	$99.70	$99.70	1,086,515
2022-08-25	$103.59	$104.25	$102.54	$104.20	$104.20	912,812
2022-08-24	$102.62	$103.56	$101.37	$102.69	$102.69	610,168
2022-08-23	$102.34	$102.66	$100.38	$102.51	$102.51	645,723
2022-08-22	$104.00	$104.45	$101.79	$102.36	$102.36	788,018
2022-08-19	$105.98	$106.65	$104.76	$105.24	$105.24	578,613
2022-08-18	$108.40	$108.50	$105.99	$106.31	$106.31	778,325
2022-08-17	$108.28	$108.76	$106.78	$108.40	$108.40	771,299
2022-08-16	$109.80	$110.17	$106.77	$109.22	$109.22	878,395
2022-08-15	$109.46	$110.97	$108.85	$110.85	$110.85	671,893
2022-08-12	$109.94	$110.60	$109.01	$109.97	$109.97	857,067
2022-08-11	$113.57	$115.08	$109.85	$109.94	$109.94	1,482,919
2022-08-10	$110.08	$112.90	$109.42	$112.84	$112.84	851,176
2022-08-09	$110.11	$110.44	$107.71	$108.13	$108.13	609,609
2022-08-08	$111.16	$111.50	$108.85	$110.04	$110.04	767,250
2022-08-05	$108.32	$110.66	$107.24	$110.56	$110.56	710,736
2022-08-04	$109.68	$109.69	$107.65	$109.40	$109.40	1,059,851
2022-08-03	$112.11	$112.25	$107.44	$108.75	$108.75	1,544,519
2022-08-02	$111.58	$114.06	$111.24	$111.39	$111.39	690,636
2022-08-01	$112.55	$114.56	$111.75	$111.80	$111.80	936,418
2022-07-29	$112.12	$115.34	$112.05	$113.10	$113.10	1,455,332
2022-07-28	$109.90	$112.01	$108.17	$111.88	$111.88	677,110
2022-07-27	$107.67	$109.79	$107.21	$109.41	$109.41	905,024
2022-07-26	$108.46	$108.92	$105.31	$107.63	$107.63	804,924
2022-07-25	$107.55	$108.09	$106.02	$107.92	$107.92	820,004
2022-07-22	$110.88	$111.22	$106.51	$107.61	$107.61	1,053,142
2022-07-21	$105.00	$110.11	$105.00	$110.10	$110.10	1,016,143
2022-07-20	$103.14	$105.52	$102.66	$104.21	$104.21	983,602
2022-07-19	$101.23	$103.27	$100.24	$102.72	$102.72	1,601,331
2022-07-18	$103.74	$104.74	$99.71	$99.93	$99.93	693,512
2022-07-15	$101.60	$103.20	$100.36	$103.17	$103.17	970,829
2022-07-14	$102.04	$102.58	$99.00	$100.20	$100.20	1,222,549
2022-07-13	$103.01	$105.03	$102.18	$103.69	$103.69	848,541
2022-07-12	$109.33	$109.93	$103.98	$104.61	$104.61	1,075,620
2022-07-11	$111.12	$112.18	$110.67	$110.79	$110.79	1,144,362
2022-07-08	$110.05	$112.78	$109.12	$111.81	$111.81	1,079,111
2022-07-07	$109.50	$112.37	$109.48	$111.01	$111.01	803,793
2022-07-06	$106.13	$109.41	$106.13	$109.20	$109.20	1,327,330
2022-07-05	$106.06	$106.13	$102.58	$105.99	$105.99	872,961
2022-07-01	$107.28	$108.81	$105.98	$107.02	$107.02	819,741
2022-06-30	$105.09	$108.07	$104.44	$107.29	$107.29	1,362,339
2022-06-29	$107.29	$107.29	$104.07	$106.15	$106.15	1,447,230
2022-06-28	$110.21	$111.06	$107.09	$107.14	$107.14	758,761
2022-06-27	$110.12	$111.79	$108.13	$110.87	$110.87	1,172,186
2022-06-24	$110.64	$111.19	$107.68	$109.61	$109.61	2,365,879
2022-06-23	$105.85	$109.82	$105.23	$109.61	$109.61	860,249
2022-06-22	$103.00	$106.51	$102.69	$105.32	$105.32	795,535
2022-06-21	$103.70	$105.02	$103.24	$103.99	$103.99	526,121
2022-06-17	$101.18	$103.51	$100.90	$102.51	$102.51	1,413,069
2022-06-16	$102.99	$103.58	$100.25	$100.80	$100.80	790,555
2022-06-15	$105.68	$106.77	$103.63	$104.96	$104.96	880,177
2022-06-14	$103.01	$104.87	$101.82	$104.29	$104.29	1,032,021
2022-06-13	$103.40	$104.15	$101.02	$103.35	$103.35	1,218,969
2022-06-10	$107.73	$108.74	$106.01	$106.67	$106.67	1,249,930
2022-06-09	$109.78	$111.08	$109.20	$109.84	$109.84	1,269,578
2022-06-08	$109.77	$112.70	$108.85	$110.83	$110.83	1,339,372
2022-06-07	$110.89	$114.10	$110.68	$113.71	$113.71	940,747
2022-06-06	$111.92	$112.33	$110.60	$111.23	$111.23	1,031,179
2022-06-03	$109.57	$111.06	$109.00	$110.82	$110.82	1,077,114
2022-06-02	$104.78	$110.93	$104.64	$110.67	$110.67	1,530,084
2022-06-01	$102.89	$105.73	$102.09	$104.48	$104.48	1,476,789
2022-05-31	$104.69	$104.69	$100.92	$103.06	$103.06	1,522,091
2022-05-27	$101.88	$105.41	$101.88	$105.37	$105.37	791,371
2022-05-26	$96.79	$101.62	$96.55	$100.97	$100.97	679,238
2022-05-25	$96.68	$97.74	$95.76	$96.69	$96.69	951,482
2022-05-24	$97.96	$97.96	$95.98	$96.76	$96.76	937,261
2022-05-23	$101.16	$101.16	$97.38	$98.54	$98.54	926,172
2022-05-20	$101.03	$101.80	$97.00	$100.19	$100.19	839,399
2022-05-19	$97.16	$101.57	$97.16	$99.73	$99.73	918,576
2022-05-18	$99.41	$100.57	$97.72	$97.82	$97.82	1,348,934
2022-05-17	$99.55	$100.93	$98.13	$100.76	$100.76	848,965
2022-05-16	$97.59	$99.66	$96.97	$97.67	$97.67	656,678
2022-05-13	$96.16	$99.44	$96.16	$98.18	$98.18	822,818
2022-05-12	$91.71	$95.01	$91.08	$95.00	$95.00	1,217,316
2022-05-11	$94.03	$96.15	$92.09	$92.35	$92.35	810,560
2022-05-10	$95.13	$96.10	$92.32	$94.47	$94.47	1,339,423
2022-05-09	$96.96	$97.57	$92.83	$93.70	$93.70	1,651,765
2022-05-06	$99.42	$100.86	$96.58	$98.83	$98.83	1,204,080
2022-05-05	$102.28	$103.08	$99.19	$100.65	$100.65	1,551,121
2022-05-04	$100.26	$104.30	$98.17	$104.08	$104.08	2,371,840
2022-05-03	$93.72	$103.32	$93.72	$99.95	$99.95	3,338,757
2022-05-02	$89.46	$91.05	$87.71	$90.12	$90.12	1,599,285
2022-04-29	$89.98	$94.37	$89.22	$90.56	$90.56	2,169,307
2022-04-28	$89.05	$90.10	$86.34	$89.90	$89.90	1,743,255
2022-04-27	$87.65	$89.57	$87.19	$88.26	$88.26	1,440,963
2022-04-26	$89.30	$89.33	$86.65	$87.20	$87.20	1,488,394
2022-04-25	$89.60	$91.59	$88.47	$90.14	$90.14	1,547,479
2022-04-22	$91.87	$92.13	$90.42	$90.67	$90.67	1,839,014
2022-04-21	$97.50	$97.91	$91.67	$92.28	$92.28	1,107,724
2022-04-20	$95.32	$97.35	$92.21	$96.15	$96.15	1,633,177
2022-04-19	$94.35	$95.67	$92.92	$95.33	$95.33	2,917,039
2022-04-18	$97.61	$97.68	$93.86	$94.57	$94.57	982,057
2022-04-14	$100.51	$100.51	$96.68	$97.32	$97.32	1,472,832
2022-04-13	$99.77	$101.92	$99.77	$100.88	$100.88	875,536
2022-04-12	$105.98	$107.10	$99.59	$100.06	$100.06	1,824,834
2022-04-11	$109.58	$110.00	$106.61	$107.05	$107.05	820,407
2022-04-08	$112.67	$113.18	$110.42	$110.71	$110.71	957,322
2022-04-07	$109.88	$113.49	$109.56	$112.75	$112.75	750,870
2022-04-06	$111.33	$111.62	$108.44	$110.17	$110.17	935,320
2022-04-05	$113.55	$114.59	$112.22	$112.47	$112.47	965,871
2022-04-04	$114.55	$114.89	$111.81	$113.40	$113.40	1,006,283
2022-04-01	$111.59	$114.19	$111.26	$114.05	$114.05	1,231,687
2022-03-31	$110.94	$113.53	$110.62	$110.90	$110.90	1,519,034
2022-03-30	$110.65	$112.39	$109.93	$110.83	$110.83	770,303
2022-03-29	$109.96	$111.54	$109.25	$110.81	$110.81	829,439
2022-03-28	$107.22	$108.11	$105.64	$108.00	$108.00	605,450
2022-03-25	$108.16	$108.74	$105.30	$107.08	$107.08	564,286
2022-03-24	$105.16	$108.02	$104.92	$107.91	$107.91	888,330
2022-03-23	$106.83	$106.94	$104.10	$104.98	$104.98	794,300
2022-03-22	$107.93	$109.09	$106.83	$107.89	$107.89	829,703
2022-03-21	$108.16	$109.09	$106.63	$107.77	$107.77	1,149,502
2022-03-18	$106.62	$110.87	$106.62	$109.14	$109.14	4,155,417
2022-03-17	$102.09	$106.48	$101.84	$106.44	$106.44	1,199,402
2022-03-16	$98.03	$102.96	$97.32	$102.82	$102.82	1,284,891
2022-03-15	$96.68	$97.33	$95.16	$96.57	$96.57	1,024,557
2022-03-14	$97.01	$100.00	$95.38	$95.65	$95.65	876,694
2022-03-11	$99.08	$99.09	$96.04	$96.12	$96.12	1,004,097
2022-03-10	$96.92	$98.52	$96.01	$98.33	$98.33	743,827
2022-03-09	$96.05	$99.13	$95.71	$98.69	$98.69	814,727
2022-03-08	$96.76	$98.78	$93.30	$94.20	$94.20	1,351,093
2022-03-07	$100.05	$100.42	$97.59	$98.55	$98.55	1,537,249
2022-03-04	$101.35	$102.18	$99.38	$100.36	$100.36	1,219,095
2022-03-03	$103.44	$103.44	$100.90	$101.78	$101.78	922,899
2022-03-02	$102.37	$104.09	$102.10	$102.55	$102.55	1,255,577
2022-03-01	$102.10	$102.86	$101.10	$102.00	$102.00	954,314
2022-02-28	$101.37	$102.21	$100.16	$102.04	$102.04	1,345,831
2022-02-25	$98.91	$102.50	$97.21	$102.35	$102.35	1,147,278
2022-02-24	$92.10	$99.23	$91.17	$99.08	$99.08	1,229,711
2022-02-23	$98.06	$98.69	$93.86	$94.19	$94.19	1,431,023
2022-02-22	$97.85	$99.21	$96.92	$97.86	$97.86	1,227,376
2022-02-18	$98.02	$99.72	$97.88	$99.04	$99.04	1,072,283
2022-02-17	$99.35	$99.53	$97.90	$97.97	$97.97	1,016,250
2022-02-16	$99.13	$100.15	$97.92	$99.93	$99.93	1,260,917
2022-02-15	$100.73	$101.19	$98.53	$99.68	$99.68	1,065,812
2022-02-14	$99.10	$100.08	$97.60	$98.97	$98.97	1,018,580
2022-02-11	$100.92	$102.42	$98.83	$99.24	$99.24	1,153,123
2022-02-10	$100.96	$104.22	$100.89	$101.35	$101.35	1,179,033
2022-02-09	$102.06	$103.90	$101.89	$103.66	$103.66	1,380,637
2022-02-08	$101.71	$102.12	$100.12	$101.18	$101.18	1,246,431
2022-02-07	$102.89	$105.69	$102.81	$103.18	$103.18	708,856
2022-02-04	$102.56	$103.62	$101.79	$102.65	$102.65	921,717
2022-02-03	$104.04	$105.27	$102.90	$103.05	$103.05	934,595
2022-02-02	$105.99	$108.23	$104.40	$106.19	$106.19	1,444,668
2022-02-01	$107.92	$113.69	$105.53	$106.57	$106.57	2,370,576
2022-01-31	$100.00	$104.52	$99.62	$103.93	$103.93	1,541,061
2022-01-28	$97.23	$99.92	$95.43	$99.88	$99.88	1,069,232
2022-01-27	$99.51	$99.70	$96.29	$96.88	$96.88	864,387
2022-01-26	$101.17	$102.70	$97.64	$98.12	$98.12	1,170,691
2022-01-25	$101.18	$102.38	$98.69	$100.35	$100.35	1,256,748
2022-01-24	$100.03	$103.92	$95.91	$103.74	$103.74	2,043,436
2022-01-21	$102.18	$103.40	$100.54	$102.08	$102.08	1,174,827
2022-01-20	$103.00	$105.07	$101.65	$102.02	$102.02	1,262,221
2022-01-19	$104.58	$105.80	$102.53	$102.56	$102.56	865,478
2022-01-18	$106.13	$106.96	$103.74	$103.93	$103.93	1,336,930
2022-01-14	$108.96	$110.69	$106.25	$108.24	$108.24	1,291,693
2022-01-13	$115.17	$115.36	$109.58	$109.98	$109.98	1,116,712
2022-01-12	$117.26	$118.02	$114.50	$115.38	$115.38	1,058,591
2022-01-11	$118.31	$119.23	$114.56	$117.83	$117.83	947,227
2022-01-10	$118.50	$119.72	$115.14	$118.31	$118.31	1,669,508
2022-01-07	$116.88	$118.26	$115.23	$115.46	$115.46	2,317,149
2022-01-06	$115.30	$118.97	$112.65	$116.92	$116.92	1,318,527
2022-01-05	$117.87	$119.08	$115.03	$116.06	$116.06	2,105,556
2022-01-04	$123.33	$124.19	$116.88	$119.64	$119.64	1,134,641
2022-01-03	$128.03	$128.26	$123.51	$124.49	$124.49	800,611
2021-12-31	$128.52	$129.50	$127.94	$128.03	$128.03	449,944
2021-12-30	$128.75	$129.73	$127.76	$128.51	$128.51	378,368
2021-12-29	$125.06	$128.52	$124.31	$128.08	$128.08	715,711
2021-12-28	$125.93	$127.00	$125.06	$125.36	$125.36	335,608
2021-12-27	$125.90	$127.30	$124.95	$126.36	$126.36	452,316
2021-12-23	$124.98	$125.99	$123.81	$124.96	$124.96	554,171
2021-12-22	$124.52	$125.40	$123.19	$124.58	$124.58	600,584
2021-12-21	$120.47	$124.59	$120.45	$124.53	$124.53	1,106,156
2021-12-20	$124.91	$124.91	$113.82	$119.57	$119.57	2,511,952
2021-12-17	$127.00	$130.77	$124.38	$125.37	$125.37	3,262,079
2021-12-16	$128.50	$130.97	$126.36	$126.97	$126.97	753,780
2021-12-15	$123.10	$127.77	$121.96	$127.08	$127.08	1,017,407
2021-12-14	$123.22	$123.76	$120.50	$122.38	$122.38	721,216
2021-12-13	$122.96	$125.23	$121.62	$124.88	$124.88	790,530
2021-12-10	$123.00	$124.93	$121.09	$122.32	$122.32	1,254,405
2021-12-09	$126.89	$127.25	$123.63	$123.79	$123.79	580,621
2021-12-08	$124.24	$128.18	$123.36	$127.46	$127.46	938,832
2021-12-07	$122.80	$125.46	$122.28	$123.49	$123.49	1,055,026
2021-12-06	$122.74	$122.74	$118.75	$120.86	$120.86	1,074,720
2021-12-03	$128.57	$129.65	$120.50	$122.47	$122.47	1,378,432
2021-12-02	$126.41	$127.85	$125.42	$127.65	$127.65	1,121,075
2021-12-01	$129.05	$131.42	$126.49	$127.31	$127.31	1,232,425
2021-11-30	$133.00	$134.21	$128.11	$128.66	$128.66	2,100,848
2021-11-29	$132.77	$136.13	$132.10	$133.96	$133.96	1,305,563
2021-11-26	$130.13	$135.10	$129.21	$132.31	$132.31	1,293,140
2021-11-24	$128.01	$130.33	$126.91	$129.59	$129.59	753,469
2021-11-23	$127.49	$128.77	$126.27	$127.86	$127.86	791,656
2021-11-22	$127.97	$129.59	$126.52	$128.65	$128.65	1,215,175
2021-11-19	$129.17	$129.62	$125.67	$127.11	$127.11	995,542
2021-11-18	$130.84	$131.23	$127.78	$128.03	$128.03	994,825
2021-11-17	$132.06	$132.50	$129.71	$130.05	$130.05	1,495,905
2021-11-16	$128.13	$132.68	$127.09	$131.40	$131.40	788,397
2021-11-15	$128.48	$129.03	$127.43	$128.21	$128.21	682,014
2021-11-12	$126.71	$128.25	$125.26	$128.05	$128.05	654,967
2021-11-11	$123.80	$126.95	$123.63	$126.40	$126.40	1,277,143
2021-11-10	$124.27	$126.05	$122.75	$123.66	$123.66	724,340
2021-11-09	$124.00	$125.38	$124.00	$125.04	$125.04	768,923
2021-11-08	$123.51	$124.35	$121.81	$124.00	$124.00	1,068,381
2021-11-05	$126.04	$126.51	$119.01	$122.21	$122.21	2,175,983
2021-11-04	$135.91	$136.52	$127.55	$129.04	$129.04	1,554,212
2021-11-03	$137.22	$137.59	$133.35	$136.01	$136.01	803,391
2021-11-02	$139.05	$140.56	$133.28	$136.35	$136.35	1,033,524
2021-11-01	$138.20	$140.12	$138.18	$139.07	$139.07	988,194
2021-10-29	$135.55	$138.20	$134.38	$137.86	$137.86	784,033
2021-10-28	$133.83	$136.73	$133.58	$135.50	$135.50	531,403
2021-10-27	$133.79	$135.29	$132.77	$133.02	$133.02	591,010
2021-10-26	$131.90	$134.14	$129.84	$133.51	$133.51	943,555
2021-10-25	$133.27	$133.27	$130.56	$130.89	$130.89	734,715
2021-10-22	$132.72	$133.00	$131.79	$132.73	$132.73	491,685
2021-10-21	$132.05	$132.65	$130.56	$132.31	$132.31	879,620
2021-10-20	$134.00	$134.21	$131.54	$131.78	$131.78	776,555
2021-10-19	$131.52	$133.94	$131.17	$133.22	$133.22	607,155
2021-10-18	$128.50	$130.61	$127.31	$130.40	$130.40	788,593
2021-10-15	$129.71	$130.42	$128.58	$128.77	$128.77	389,604
2021-10-14	$129.41	$130.98	$128.74	$128.94	$128.94	384,390
2021-10-13	$129.18	$129.50	$127.78	$128.16	$128.16	440,734
2021-10-12	$129.66	$129.76	$127.41	$128.63	$128.63	407,039
2021-10-11	$129.51	$130.19	$128.48	$128.53	$128.53	355,674
2021-10-08	$130.87	$130.89	$129.24	$130.34	$130.34	438,559
2021-10-07	$130.86	$133.95	$130.86	$131.04	$131.04	676,903
2021-10-06	$128.49	$130.41	$127.47	$129.36	$129.36	849,770
2021-10-05	$129.82	$132.45	$129.74	$130.19	$130.19	938,688
2021-10-04	$131.25	$131.79	$127.87	$129.02	$129.02	1,011,168
2021-10-01	$132.68	$133.26	$126.04	$131.93	$131.93	1,219,718
2021-09-30	$134.80	$135.61	$133.03	$133.07	$133.07	926,265
2021-09-29	$134.29	$135.87	$133.72	$134.24	$134.24	640,126
2021-09-28	$134.99	$135.93	$131.49	$133.22	$133.22	1,272,638
2021-09-27	$140.71	$141.34	$135.95	$136.39	$136.39	678,267
2021-09-24	$140.48	$141.71	$140.18	$141.34	$141.34	614,392
2021-09-23	$137.71	$142.09	$137.50	$141.02	$141.02	696,237
2021-09-22	$136.12	$137.96	$135.26	$137.21	$137.21	635,917
2021-09-21	$137.10	$137.21	$135.20	$136.09	$136.09	1,140,480
2021-09-20	$134.13	$136.28	$133.92	$135.98	$135.98	1,766,807
2021-09-17	$138.01	$139.00	$135.38	$136.15	$136.15	2,758,229
2021-09-16	$137.95	$138.82	$137.38	$138.17	$138.17	1,610,546
2021-09-15	$137.74	$139.11	$137.52	$138.26	$138.26	1,714,869
2021-09-14	$138.00	$138.63	$137.08	$138.15	$138.15	687,772
2021-09-13	$138.72	$138.72	$133.51	$136.63	$136.63	950,349
2021-09-10	$140.02	$140.78	$137.20	$137.66	$137.66	1,161,345
2021-09-09	$142.64	$142.64	$140.11	$141.03	$141.03	793,205
2021-09-08	$141.13	$142.41	$140.78	$142.35	$142.35	1,170,461
2021-09-07	$139.98	$141.59	$138.20	$141.11	$141.11	1,211,265
2021-09-03	$139.14	$140.72	$137.75	$140.35	$140.35	1,112,145
2021-09-02	$134.78	$139.62	$134.55	$139.60	$139.60	850,349
2021-09-01	$130.37	$133.99	$129.60	$133.86	$133.86	1,031,227
2021-08-31	$130.30	$131.81	$129.66	$130.44	$130.44	1,187,386
2021-08-30	$129.08	$132.69	$128.03	$130.31	$130.31	1,546,242
2021-08-27	$130.87	$131.69	$129.50	$129.85	$129.85	1,500,803
2021-08-26	$129.00	$131.03	$128.57	$130.30	$130.30	1,151,307
2021-08-25	$126.15	$130.48	$126.00	$129.15	$129.15	1,254,987
2021-08-24	$125.23	$126.35	$124.48	$126.25	$126.25	773,797
2021-08-23	$124.04	$125.29	$123.40	$125.04	$125.04	758,281
2021-08-20	$121.01	$123.67	$120.64	$123.42	$123.42	489,143
2021-08-19	$119.52	$122.52	$119.36	$120.90	$120.90	697,788
2021-08-18	$120.82	$122.92	$119.96	$120.02	$120.02	522,697
2021-08-17	$120.30	$120.91	$118.72	$120.66	$120.66	838,644
2021-08-16	$120.40	$121.89	$119.36	$120.98	$120.98	651,009
2021-08-13	$120.17	$120.62	$119.50	$120.56	$120.56	280,261
2021-08-12	$118.21	$120.34	$118.20	$120.29	$120.29	422,228
2021-08-11	$119.41	$119.41	$117.22	$118.14	$118.14	647,643
2021-08-10	$121.99	$122.22	$119.16	$119.19	$119.19	530,864
2021-08-09	$121.74	$122.24	$120.61	$121.72	$121.72	819,183
2021-08-06	$121.58	$121.98	$119.44	$121.43	$121.43	653,738
2021-08-05	$123.00	$123.94	$121.44	$122.12	$122.12	497,843
2021-08-04	$122.17	$124.05	$122.03	$122.90	$122.90	616,739
2021-08-03	$120.82	$122.18	$119.84	$122.16	$122.16	712,416
2021-08-02	$120.28	$120.78	$117.92	$120.34	$120.34	725,557
2021-07-30	$119.22	$121.11	$119.04	$119.81	$119.81	920,123
2021-07-29	$116.78	$120.24	$116.55	$119.32	$119.32	739,900
2021-07-28	$114.00	$117.05	$114.00	$116.51	$116.51	579,666
2021-07-27	$112.65	$114.08	$110.97	$114.00	$114.00	565,003
2021-07-26	$115.39	$115.70	$112.77	$113.00	$113.00	447,206
2021-07-23	$115.92	$116.88	$115.36	$116.26	$116.26	558,513
2021-07-22	$113.74	$115.50	$113.65	$115.19	$115.19	419,218
2021-07-21	$113.00	$113.55	$111.57	$113.54	$113.54	526,049
2021-07-20	$111.27	$112.94	$110.60	$112.69	$112.69	681,226
2021-07-19	$108.48	$111.02	$108.32	$110.84	$110.84	763,716
2021-07-16	$109.93	$110.71	$108.74	$109.17	$109.17	828,947
2021-07-15	$110.80	$111.02	$109.01	$109.70	$109.70	650,240
2021-07-14	$113.84	$113.92	$110.73	$111.14	$111.14	635,027
2021-07-13	$113.32	$114.72	$113.15	$113.33	$113.33	556,742
2021-07-12	$113.68	$114.23	$113.06	$113.54	$113.54	476,287
2021-07-09	$112.90	$113.56	$112.08	$113.25	$113.25	640,828
2021-07-08	$113.10	$113.82	$111.37	$112.89	$112.89	872,743
2021-07-07	$113.56	$114.65	$112.89	$114.59	$114.59	843,897
2021-07-06	$111.12	$113.19	$111.12	$113.15	$113.15	657,743
2021-07-02	$111.11	$111.36	$110.21	$111.12	$111.12	380,355
2021-07-01	$108.17	$110.90	$108.12	$110.85	$110.85	761,257
2021-06-30	$108.82	$109.09	$107.81	$108.12	$108.12	819,597
2021-06-29	$110.26	$110.70	$108.97	$109.15	$109.15	548,606
2021-06-28	$109.71	$110.08	$108.61	$109.61	$109.61	521,517
2021-06-25	$109.56	$110.65	$108.55	$109.16	$109.16	1,795,353
2021-06-24	$109.68	$110.19	$109.16	$109.26	$109.26	389,781
2021-06-23	$110.66	$111.19	$109.06	$109.09	$109.09	666,213
2021-06-22	$109.13	$110.28	$109.00	$110.01	$110.01	517,449
2021-06-21	$109.11	$109.86	$107.78	$109.75	$109.75	994,283
2021-06-18	$109.85	$110.18	$108.16	$108.61	$108.61	1,263,360
2021-06-17	$107.54	$110.73	$107.52	$110.56	$110.56	898,489
2021-06-16	$108.47	$109.35	$107.20	$107.79	$107.79	678,338
2021-06-15	$109.58	$109.82	$108.36	$108.47	$108.47	657,305
2021-06-14	$109.16	$109.80	$108.92	$109.58	$109.58	516,066
2021-06-11	$109.29	$109.29	$107.34	$109.05	$109.05	496,774
2021-06-10	$107.54	$109.43	$107.34	$108.87	$108.87	990,340
2021-06-09	$105.00	$107.72	$104.90	$107.30	$107.30	765,255
2021-06-08	$104.90	$104.90	$102.75	$104.12	$104.12	562,990
2021-06-07	$101.26	$104.24	$100.90	$103.92	$103.92	1,143,265
2021-06-04	$101.78	$102.70	$100.67	$101.16	$101.16	1,720,851
2021-06-03	$100.37	$101.18	$99.03	$100.61	$100.61	779,795
2021-06-02	$102.04	$102.29	$100.03	$100.72	$100.72	1,131,537
2021-06-01	$104.97	$105.23	$101.96	$102.01	$102.01	1,551,656
2021-05-28	$105.93	$106.93	$104.78	$104.83	$104.83	584,998
2021-05-27	$104.10	$105.75	$103.56	$105.10	$105.10	1,629,563
2021-05-26	$104.05	$104.92	$103.55	$104.29	$104.29	759,867
2021-05-25	$102.68	$104.09	$102.35	$103.45	$103.45	713,087
2021-05-24	$102.58	$103.27	$101.79	$102.56	$102.56	827,873
2021-05-21	$104.33	$104.65	$101.62	$101.82	$101.82	741,176
2021-05-20	$100.77	$103.88	$100.57	$103.64	$103.64	1,200,903
2021-05-19	$99.55	$100.43	$98.73	$100.37	$100.37	997,856
2021-05-18	$101.56	$102.58	$100.30	$100.34	$100.34	1,230,976
2021-05-17	$102.88	$103.30	$101.72	$102.02	$102.02	930,659
2021-05-14	$101.00	$103.60	$100.37	$102.70	$102.70	669,613
2021-05-13	$101.85	$102.20	$99.42	$100.48	$100.48	1,106,579
2021-05-12	$103.28	$104.59	$101.36	$101.48	$101.48	783,729
2021-05-11	$102.68	$104.43	$102.68	$104.00	$104.00	1,017,148
2021-05-10	$107.06	$107.20	$103.67	$104.80	$104.80	1,569,302
2021-05-07	$107.00	$109.29	$106.74	$107.56	$107.56	957,993
2021-05-06	$105.50	$106.22	$104.42	$106.18	$106.18	1,155,686
2021-05-05	$104.76	$106.88	$104.33	$106.48	$106.48	1,698,532
2021-05-04	$108.45	$108.45	$101.58	$103.50	$103.50	3,789,039
2021-05-03	$113.00	$113.60	$111.09	$111.78	$111.78	1,044,344
2021-04-30	$113.50	$114.60	$111.99	$112.47	$112.47	1,078,238
2021-04-29	$113.44	$114.21	$112.27	$113.92	$113.92	869,025
2021-04-28	$112.27	$113.79	$111.12	$113.22	$113.22	502,478
2021-04-27	$115.03	$115.11	$112.70	$112.73	$112.73	818,087
2021-04-26	$115.00	$115.97	$113.62	$115.69	$115.69	618,966
2021-04-23	$113.45	$115.08	$112.57	$114.89	$114.89	736,845
2021-04-22	$111.47	$114.19	$111.38	$113.21	$113.21	681,751
2021-04-21	$110.12	$111.33	$108.82	$111.27	$111.27	793,857
2021-04-20	$108.93	$109.72	$107.17	$109.36	$109.36	840,490
2021-04-19	$110.37	$111.09	$108.03	$108.63	$108.63	909,925
2021-04-16	$111.61	$111.61	$109.86	$110.60	$110.60	750,636
2021-04-15	$110.24	$111.72	$110.09	$110.99	$110.99	721,211
2021-04-14	$109.56	$111.02	$109.19	$109.91	$109.91	660,343
2021-04-13	$105.00	$109.20	$105.00	$109.04	$109.04	1,379,353
2021-04-12	$108.50	$109.80	$107.99	$109.38	$109.38	1,035,112
2021-04-09	$107.65	$109.38	$107.10	$109.26	$109.26	790,743
2021-04-08	$107.13	$108.55	$106.86	$107.42	$107.42	742,605
2021-04-07	$106.64	$106.94	$105.27	$106.16	$106.16	708,594
2021-04-06	$106.13	$108.09	$106.00	$107.03	$107.03	665,431
2021-04-05	$107.14	$107.61	$105.47	$105.75	$105.75	549,382
2021-04-01	$105.94	$106.89	$104.62	$106.54	$106.54	698,614
2021-03-31	$104.40	$106.27	$103.78	$105.31	$105.31	1,246,541
2021-03-30	$101.97	$104.22	$101.22	$103.57	$103.57	691,330
2021-03-29	$102.36	$103.37	$101.08	$102.13	$102.13	686,741
2021-03-26	$102.92	$103.63	$101.52	$103.30	$103.30	657,717
2021-03-25	$102.35	$102.48	$100.08	$102.22	$102.22	961,154
2021-03-24	$107.08	$107.79	$102.85	$102.98	$102.98	1,023,494
2021-03-23	$109.46	$112.05	$106.78	$107.40	$107.40	2,301,333
2021-03-22	$105.77	$110.16	$105.17	$109.82	$109.82	1,950,867
2021-03-19	$103.83	$107.23	$103.83	$106.01	$106.01	4,440,223
2021-03-18	$105.00	$105.58	$103.56	$104.00	$104.00	1,440,345
2021-03-17	$102.52	$106.71	$102.01	$106.04	$106.04	1,548,380
2021-03-16	$107.00	$107.42	$102.62	$103.52	$103.52	978,164
2021-03-15	$105.89	$107.03	$105.08	$106.67	$106.67	805,435
2021-03-12	$105.41	$105.87	$103.37	$105.76	$105.76	799,289
2021-03-11	$104.56	$107.19	$104.50	$106.26	$106.26	982,498
2021-03-10	$104.63	$106.60	$102.50	$103.05	$103.05	976,152
2021-03-09	$103.53	$106.35	$103.24	$103.30	$103.30	1,172,919
2021-03-08	$104.76	$105.34	$101.20	$101.51	$101.51	1,061,085
2021-03-05	$103.80	$105.10	$97.86	$104.55	$104.55	1,298,204
2021-03-04	$108.21	$109.45	$101.94	$103.08	$103.08	1,364,918
2021-03-03	$113.40	$113.40	$108.37	$108.37	$108.37	1,003,601
2021-03-02	$116.49	$116.65	$112.65	$113.77	$113.77	1,045,714
2021-03-01	$114.78	$117.80	$114.00	$116.40	$116.40	838,452
2021-02-26	$112.94	$114.55	$111.48	$113.71	$113.71	979,396
2021-02-25	$114.53	$115.07	$111.20	$112.25	$112.25	1,437,658
2021-02-24	$112.61	$115.54	$112.26	$115.15	$115.15	947,340
2021-02-23	$113.93	$114.00	$109.34	$112.80	$112.80	1,325,682
2021-02-22	$117.42	$117.65	$114.26	$114.32	$114.32	829,837
2021-02-19	$118.99	$119.51	$117.88	$117.99	$117.99	726,815
2021-02-18	$120.74	$120.74	$117.12	$118.24	$118.24	728,224
2021-02-17	$122.00	$122.49	$119.31	$120.95	$120.95	575,326
2021-02-16	$125.29	$127.68	$122.30	$122.78	$122.78	1,162,158
2021-02-12	$122.41	$125.63	$122.14	$125.27	$125.27	744,999
2021-02-11	$119.94	$124.87	$119.45	$123.00	$123.00	1,454,941
2021-02-10	$115.17	$119.92	$115.09	$119.22	$119.22	1,119,168
2021-02-09	$113.34	$116.17	$113.34	$114.17	$114.17	914,344
2021-02-08	$114.14	$114.70	$112.58	$113.50	$113.50	632,715
2021-02-05	$113.62	$114.41	$111.93	$113.53	$113.53	878,131
2021-02-04	$113.55	$114.17	$112.69	$113.43	$113.43	726,186
2021-02-03	$118.90	$119.05	$112.54	$113.83	$113.83	1,077,786
2021-02-02	$122.20	$124.48	$117.73	$117.73	$117.73	1,485,572
2021-02-01	$116.91	$119.32	$116.15	$117.49	$117.49	1,260,014
2021-01-29	$114.35	$116.38	$113.26	$115.05	$115.05	1,150,078
2021-01-28	$111.08	$115.99	$110.56	$114.89	$114.89	1,072,483
2021-01-27	$110.31	$111.50	$107.71	$109.55	$109.55	957,784
2021-01-26	$116.05	$116.78	$112.54	$113.35	$113.35	913,195
2021-01-25	$117.17	$117.90	$114.25	$115.73	$115.73	831,017
2021-01-22	$117.88	$118.51	$116.08	$116.82	$116.82	914,773
2021-01-21	$119.70	$119.97	$117.54	$118.28	$118.28	709,626
2021-01-20	$119.88	$120.18	$118.16	$119.67	$119.67	861,233
2021-01-19	$117.30	$119.97	$116.54	$119.83	$119.83	1,025,705
2021-01-15	$115.01	$115.74	$113.77	$115.50	$115.50	808,423
2021-01-14	$115.14	$116.04	$113.64	$115.24	$115.24	694,241
2021-01-13	$115.86	$117.29	$114.73	$114.75	$114.75	869,973
2021-01-12	$115.44	$117.61	$115.02	$115.69	$115.69	814,051
2021-01-11	$112.50	$115.81	$111.44	$115.40	$115.40	874,585
2021-01-08	$109.36	$112.77	$109.36	$112.49	$112.49	1,215,420
2021-01-07	$106.82	$108.80	$106.52	$108.57	$108.57	1,824,523
2021-01-06	$103.79	$107.29	$103.79	$106.24	$106.24	1,480,325
2021-01-05	$103.22	$105.33	$103.00	$104.83	$104.83	858,123
2021-01-04	$104.84	$104.98	$103.07	$103.73	$103.73	1,279,764
2020-12-31	$103.52	$104.42	$102.06	$104.07	$104.07	859,803
2020-12-30	$103.14	$104.05	$102.59	$103.19	$103.19	553,077
2020-12-29	$103.37	$103.65	$101.18	$102.71	$102.71	549,151
2020-12-28	$106.14	$106.55	$102.78	$102.88	$102.88	581,644
2020-12-24	$104.89	$106.22	$104.66	$105.31	$105.31	277,767
2020-12-23	$105.05	$105.41	$103.34	$104.86	$104.86	618,868
2020-12-22	$104.10	$105.59	$103.84	$104.89	$104.89	523,093
2020-12-21	$103.36	$103.70	$99.51	$103.67	$103.67	1,097,981
2020-12-18	$104.01	$105.51	$103.07	$105.00	$105.00	2,669,301
2020-12-17	$100.36	$103.93	$99.46	$103.62	$103.62	1,194,002
2020-12-16	$100.44	$101.15	$99.70	$100.13	$100.13	939,898
2020-12-15	$98.82	$100.42	$98.05	$100.01	$100.01	1,218,976
2020-12-14	$96.00	$98.45	$95.79	$97.93	$97.93	1,869,400
2020-12-11	$94.34	$95.66	$93.52	$95.23	$95.23	1,113,626
2020-12-10	$95.14	$96.29	$94.19	$95.18	$95.18	2,249,657
2020-12-09	$94.22	$95.16	$91.87	$92.31	$92.31	1,166,732
2020-12-08	$93.35	$95.29	$93.01	$94.25	$94.25	1,386,908
2020-12-07	$95.31	$96.75	$92.02	$93.43	$93.43	1,375,671
2020-12-04	$93.36	$95.46	$93.22	$95.40	$95.40	1,707,357
2020-12-03	$93.00	$93.80	$91.97	$93.47	$93.47	1,855,609
2020-12-02	$95.66	$96.11	$92.96	$93.21	$93.21	1,834,758
2020-12-01	$96.35	$96.81	$94.61	$95.77	$95.77	1,597,408
2020-11-30	$98.00	$99.00	$96.00	$96.14	$96.14	2,973,560
2020-11-27	$95.17	$97.45	$94.75	$97.40	$97.40	686,452
2020-11-25	$94.88	$95.47	$93.11	$94.65	$94.65	1,402,850
2020-11-24	$100.09	$100.61	$94.56	$94.66	$94.66	2,636,095
2020-11-23	$102.50	$102.60	$98.63	$99.80	$99.80	2,246,776
2020-11-20	$104.19	$104.85	$102.71	$103.33	$103.33	1,474,703
2020-11-19	$103.76	$104.80	$103.01	$104.16	$104.16	934,535
2020-11-18	$105.00	$105.25	$103.05	$103.14	$103.14	1,496,441
2020-11-17	$104.88	$105.08	$103.71	$104.97	$104.97	849,517
2020-11-16	$107.60	$107.60	$104.11	$105.36	$105.36	1,319,124
2020-11-13	$103.89	$105.50	$103.33	$104.61	$104.61	1,171,268
2020-11-12	$101.48	$103.74	$100.65	$103.44	$103.44	1,071,329
2020-11-11	$101.16	$102.61	$100.44	$101.73	$101.73	1,149,741
2020-11-10	$101.83	$102.29	$98.62	$99.94	$99.94	1,338,051
2020-11-09	$120.48	$120.48	$99.70	$101.91	$101.91	2,157,941
2020-11-06	$102.40	$104.22	$102.27	$103.31	$103.31	647,765
2020-11-05	$102.42	$103.87	$101.51	$102.48	$102.48	1,005,559
2020-11-04	$97.71	$103.64	$96.60	$101.51	$101.51	1,423,063
2020-11-03	$91.17	$96.37	$91.17	$95.51	$95.51	1,163,065
2020-11-02	$88.78	$90.13	$87.16	$88.53	$88.53	851,728
2020-10-30	$89.03	$89.61	$86.43	$87.77	$87.77	780,088
2020-10-29	$89.08	$89.91	$87.10	$89.39	$89.39	825,549
2020-10-28	$90.10	$90.59	$88.70	$88.93	$88.93	669,304
2020-10-27	$91.89	$92.91	$91.44	$91.49	$91.49	477,708
2020-10-26	$93.15	$94.04	$90.78	$91.31	$91.31	762,827
2020-10-23	$93.80	$94.11	$92.21	$94.02	$94.02	544,630
2020-10-22	$92.43	$94.70	$91.81	$93.40	$93.40	665,166
2020-10-21	$93.54	$94.99	$92.33	$92.41	$92.41	751,801
2020-10-20	$91.23	$94.25	$91.23	$93.16	$93.16	1,260,686
2020-10-19	$92.68	$93.32	$90.87	$91.26	$91.26	749,508
2020-10-16	$92.94	$94.07	$92.22	$92.40	$92.40	488,845
2020-10-15	$91.45	$92.90	$91.31	$92.20	$92.20	595,182
2020-10-14	$94.93	$95.20	$91.61	$92.61	$92.61	1,010,772
2020-10-13	$94.19	$96.38	$94.19	$94.88	$94.88	931,725
2020-10-12	$94.99	$95.22	$93.73	$95.01	$95.01	841,099
2020-10-09	$93.34	$94.52	$93.06	$94.48	$94.48	578,520
2020-10-08	$92.25	$93.32	$91.50	$92.71	$92.71	725,386
2020-10-07	$89.77	$91.84	$89.54	$91.53	$91.53	1,045,583
2020-10-06	$89.27	$91.22	$88.51	$88.85	$88.85	964,211
2020-10-05	$86.71	$89.53	$86.50	$89.47	$89.47	900,320
2020-10-02	$84.94	$86.50	$82.88	$85.88	$85.88	981,323
2020-10-01	$86.46	$87.03	$85.53	$86.33	$86.33	892,215
2020-09-30	$84.98	$86.48	$84.82	$85.66	$85.66	1,134,424
2020-09-29	$83.95	$85.82	$83.55	$85.19	$85.19	612,555
2020-09-28	$83.21	$84.66	$83.07	$84.11	$84.11	842,614
2020-09-25	$80.39	$82.12	$79.65	$81.98	$81.98	957,159
2020-09-24	$83.55	$83.56	$80.30	$80.79	$80.79	1,054,242
2020-09-23	$85.07	$85.42	$83.55	$83.90	$83.90	1,637,470
2020-09-22	$85.31	$85.81	$84.40	$85.17	$85.17	1,302,816
2020-09-21	$83.62	$85.72	$81.60	$85.55	$85.55	1,958,236
2020-09-18	$85.28	$86.96	$83.77	$84.87	$84.87	30,838,754
2020-09-17	$83.36	$84.36	$82.74	$84.23	$84.23	1,140,372
2020-09-16	$84.87	$84.98	$84.07	$84.17	$84.17	1,626,755
2020-09-15	$84.87	$85.10	$82.95	$84.32	$84.32	1,255,647
2020-09-14	$83.97	$84.32	$83.01	$83.91	$83.91	1,272,734
2020-09-11	$84.72	$84.72	$81.62	$82.70	$82.70	1,215,998
2020-09-10	$84.88	$86.39	$83.37	$83.88	$83.88	1,363,608
2020-09-09	$83.96	$85.51	$83.04	$84.80	$84.80	1,539,893
2020-09-08	$81.24	$85.28	$80.31	$83.07	$83.07	2,682,749
2020-09-04	$86.96	$87.48	$82.52	$83.95	$83.95	1,537,263
2020-09-03	$89.30	$89.43	$84.50	$86.40	$86.40	849,726
2020-09-02	$90.67	$90.89	$88.15	$89.44	$89.44	1,258,118
2020-09-01	$94.38	$95.70	$90.39	$90.68	$90.68	1,432,299
2020-08-31	$88.00	$93.09	$87.00	$92.50	$92.50	1,986,719
2020-08-28	$87.85	$88.15	$87.30	$87.66	$87.66	639,855
2020-08-27	$89.06	$89.54	$86.51	$87.71	$87.71	526,593
2020-08-26	$88.31	$88.74	$87.25	$88.71	$88.71	645,439
2020-08-25	$88.22	$88.70	$87.53	$88.35	$88.35	673,647
2020-08-24	$88.00	$89.69	$87.98	$88.46	$88.46	885,161
2020-08-21	$86.26	$87.15	$85.69	$86.49	$86.49	591,304
2020-08-20	$86.60	$86.88	$85.51	$86.54	$86.54	774,946
2020-08-19	$89.44	$89.44	$86.94	$87.13	$87.13	846,694
2020-08-18	$91.00	$91.43	$87.72	$89.00	$89.00	738,286
2020-08-17	$87.92	$91.95	$87.24	$91.03	$91.03	1,283,932
2020-08-14	$88.20	$88.39	$86.57	$87.02	$87.02	416,996
2020-08-13	$87.51	$88.86	$87.13	$88.41	$88.41	580,658
2020-08-12	$85.68	$88.19	$85.11	$87.80	$87.80	748,391
2020-08-11	$87.68	$87.68	$84.69	$84.90	$84.90	908,212
2020-08-10	$88.46	$88.49	$86.73	$87.59	$87.59	561,183
2020-08-07	$87.68	$88.87	$86.85	$88.17	$88.17	552,437
2020-08-06	$89.73	$90.88	$87.83	$88.19	$88.19	605,648
2020-08-05	$88.59	$89.86	$87.55	$89.62	$89.62	436,579
2020-08-04	$89.65	$90.00	$87.35	$88.18	$88.18	503,208
2020-08-03	$88.37	$91.18	$88.01	$90.17	$90.17	993,412
2020-07-31	$88.64	$88.64	$86.01	$87.34	$87.34	939,814
2020-07-30	$88.30	$90.99	$85.51	$88.10	$88.10	1,963,317
2020-07-29	$81.17	$82.29	$81.17	$81.52	$81.52	755,900
2020-07-28	$83.04	$83.63	$80.64	$80.68	$80.68	526,363
2020-07-27	$82.00	$83.76	$82.00	$83.25	$83.25	563,875
2020-07-24	$82.83	$82.86	$80.84	$81.64	$81.64	954,250
2020-07-23	$85.14	$85.90	$83.09	$83.48	$83.48	904,427
2020-07-22	$86.41	$86.91	$84.27	$85.04	$85.04	889,088
2020-07-21	$86.90	$86.90	$85.32	$85.98	$85.98	981,121
2020-07-20	$85.55	$86.79	$85.16	$85.86	$85.86	549,928
2020-07-17	$83.64	$85.57	$83.06	$85.35	$85.35	687,890
2020-07-16	$83.44	$84.00	$82.81	$83.53	$83.53	1,512,013
2020-07-15	$80.46	$84.17	$80.46	$83.71	$83.71	1,942,256
2020-07-14	$77.39	$79.40	$76.28	$79.32	$79.32	1,481,061
2020-07-13	$78.66	$80.53	$76.96	$77.47	$77.47	1,829,599
2020-07-10	$78.76	$78.99	$77.25	$78.01	$78.01	1,494,974
2020-07-09	$76.21	$79.23	$76.21	$79.15	$79.15	1,254,902
2020-07-08	$74.00	$76.28	$73.91	$76.22	$76.22	944,679
2020-07-07	$72.90	$74.41	$72.53	$73.73	$73.73	1,037,798
2020-07-06	$73.41	$73.73	$72.80	$73.53	$73.53	611,270
2020-07-02	$73.98	$74.20	$72.57	$72.74	$72.74	535,379
2020-07-01	$73.52	$73.93	$72.71	$73.37	$73.37	1,069,525
2020-06-30	$71.85	$73.36	$71.27	$73.30	$73.30	798,907
2020-06-29	$73.63	$73.63	$71.42	$71.94	$71.94	1,651,770
2020-06-26	$73.24	$74.00	$71.09	$73.06	$73.06	3,131,141
2020-06-25	$72.40	$73.90	$72.02	$73.29	$73.29	2,842,431
2020-06-24	$70.99	$71.28	$69.52	$70.47	$70.47	1,250,211
2020-06-23	$72.00	$72.12	$71.11	$71.37	$71.37	1,369,522
2020-06-22	$70.98	$71.91	$70.70	$71.68	$71.68	1,202,169
2020-06-19	$71.44	$72.22	$70.96	$71.22	$71.22	1,498,656
2020-06-18	$70.98	$71.60	$70.31	$70.79	$70.79	1,193,234
2020-06-17	$72.39	$72.39	$70.93	$71.27	$71.27	675,063
2020-06-16	$72.72	$73.19	$70.41	$71.62	$71.62	1,282,992
2020-06-15	$71.00	$71.46	$68.86	$70.32	$70.32	3,573,486
2020-06-12	$70.90	$71.08	$68.92	$69.57	$69.57	4,717,828
2020-06-11	$68.01	$70.67	$67.97	$68.65	$68.65	3,868,759
2020-06-10	$75.01	$75.70	$74.32	$74.63	$74.63	1,070,562
2020-06-09	$75.21	$75.74	$74.52	$74.83	$74.83	971,638
2020-06-08	$73.88	$75.56	$73.39	$75.33	$75.33	1,325,704
2020-06-05	$78.22	$78.44	$74.44	$74.70	$74.70	1,143,819
2020-06-04	$77.88	$78.93	$75.74	$76.91	$76.91	1,655,501
2020-06-03	$78.26	$79.19	$77.73	$79.04	$79.04	794,527
2020-06-02	$76.61	$78.65	$76.06	$78.01	$78.01	1,387,130
2020-06-01	$77.34	$77.93	$76.53	$76.64	$76.64	1,116,614
2020-05-29	$77.76	$79.32	$76.40	$77.73	$77.73	9,322,644
2020-05-28	$74.23	$77.31	$73.57	$76.90	$76.90	2,532,442
2020-05-27	$76.49	$76.92	$72.36	$73.49	$73.49	2,828,999
2020-05-26	$80.12	$80.52	$76.32	$76.49	$76.49	1,492,112
2020-05-22	$77.89	$78.81	$77.75	$78.52	$78.52	560,013
2020-05-21	$78.28	$79.21	$77.22	$78.30	$78.30	1,408,759
2020-05-20	$78.59	$79.93	$78.05	$78.55	$78.55	1,143,058
2020-05-19	$76.14	$77.54	$75.68	$76.77	$76.77	1,585,244
2020-05-18	$75.00	$77.60	$74.99	$75.74	$75.74	871,068
2020-05-15	$70.17	$74.32	$69.63	$73.49	$73.49	865,285
2020-05-14	$70.02	$71.01	$69.02	$70.19	$70.19	1,617,436
2020-05-13	$71.08	$74.10	$70.56	$71.13	$71.13	1,822,316
2020-05-12	$73.18	$73.70	$70.88	$70.90	$70.90	785,259
2020-05-11	$72.20	$74.09	$71.96	$73.21	$73.21	1,461,163
2020-05-08	$72.30	$73.40	$70.74	$71.96	$71.96	1,020,037
2020-05-07	$73.25	$73.34	$70.47	$71.03	$71.03	1,324,719
2020-05-06	$69.44	$72.76	$68.28	$71.61	$71.61	1,490,760
2020-05-05	$65.00	$69.43	$65.00	$67.89	$67.89	1,244,858
2020-05-04	$66.86	$66.88	$65.34	$66.56	$66.56	1,311,209
2020-05-01	$67.95	$67.95	$65.02	$66.61	$66.61	1,331,908
2020-04-30	$67.95	$69.56	$67.06	$69.15	$69.15	1,848,179
2020-04-29	$66.11	$69.54	$66.11	$68.89	$68.89	1,688,328
2020-04-28	$63.92	$64.32	$62.51	$62.92	$62.92	1,140,148
2020-04-27	$61.18	$63.68	$60.73	$63.22	$63.22	1,135,898
2020-04-24	$59.26	$60.73	$58.56	$60.39	$60.39	811,759
2020-04-23	$58.78	$60.11	$58.19	$58.65	$58.65	1,031,403
2020-04-22	$58.17	$58.71	$57.47	$58.26	$58.26	622,496
2020-04-21	$57.71	$58.91	$56.70	$57.14	$57.14	822,340
2020-04-20	$56.78	$59.70	$56.78	$58.86	$58.86	1,093,552
2020-04-17	$57.62	$58.00	$56.74	$57.76	$57.76	753,668
2020-04-16	$55.84	$56.86	$54.21	$55.76	$55.76	828,095
2020-04-15	$55.00	$56.47	$54.69	$55.22	$55.22	847,555
2020-04-14	$56.25	$57.34	$55.53	$56.66	$56.66	1,307,230
2020-04-13	$56.16	$56.16	$53.88	$54.67	$54.67	1,033,338
2020-04-09	$56.32	$57.30	$55.19	$56.46	$56.46	1,006,345
2020-04-08	$53.35	$55.55	$52.42	$55.10	$55.10	817,049
2020-04-07	$53.64	$55.00	$52.41	$52.72	$52.72	1,077,263
2020-04-06	$51.41	$52.95	$50.55	$52.39	$52.39	1,699,234
2020-04-03	$49.56	$50.77	$47.59	$48.93	$48.93	784,876
2020-04-02	$47.52	$50.04	$47.01	$49.94	$49.94	920,333
2020-04-01	$49.69	$50.34	$47.41	$48.02	$48.02	1,167,875
2020-03-31	$50.20	$52.48	$50.01	$51.95	$51.95	1,049,001
2020-03-30	$49.22	$50.70	$48.45	$50.45	$50.45	1,118,208
2020-03-27	$48.21	$49.95	$47.09	$48.92	$48.92	1,457,909
2020-03-26	$49.02	$51.64	$48.06	$50.43	$50.43	1,007,763
2020-03-25	$45.85	$50.24	$45.68	$48.33	$48.33	1,916,752
2020-03-24	$42.58	$47.57	$42.58	$46.00	$46.00	1,732,713
2020-03-23	$39.02	$42.16	$37.15	$40.69	$40.69	1,534,617
2020-03-20	$40.74	$42.89	$38.39	$39.20	$39.20	1,377,317
2020-03-19	$37.44	$42.43	$35.44	$40.61	$40.61	1,425,525
2020-03-18	$40.27	$42.03	$31.04	$36.95	$36.95	1,321,530
2020-03-17	$39.49	$43.47	$37.74	$42.91	$42.91	1,420,036
2020-03-16	$43.91	$44.22	$38.55	$38.94	$38.94	1,486,256
2020-03-13	$46.31	$48.30	$42.88	$47.92	$47.92	2,034,878
2020-03-12	$42.76	$44.26	$40.98	$44.01	$44.01	1,772,342
2020-03-11	$46.20	$46.56	$45.13	$46.05	$46.05	1,889,478
2020-03-10	$45.65	$47.61	$43.61	$47.49	$47.49	1,606,156
2020-03-09	$45.72	$46.50	$43.15	$44.05	$44.05	1,396,614
2020-03-06	$50.15	$51.12	$47.73	$48.91	$48.91	1,448,038
2020-03-05	$53.49	$53.63	$51.13	$51.68	$51.68	879,258
2020-03-04	$53.51	$55.54	$53.18	$54.89	$54.89	992,442
2020-03-03	$53.20	$54.47	$51.42	$52.47	$52.47	1,589,028
2020-03-02	$51.84	$53.41	$51.12	$53.34	$53.34	1,431,460
2020-02-28	$51.26	$51.77	$49.82	$51.53	$51.53	1,549,178
2020-02-27	$54.19	$54.72	$52.42	$52.45	$52.45	1,218,363
2020-02-26	$55.20	$56.06	$54.55	$55.02	$55.02	1,242,946
2020-02-25	$56.19	$56.80	$54.56	$54.72	$54.72	1,265,278
2020-02-24	$57.24	$57.57	$55.32	$55.92	$55.92	1,123,650
2020-02-21	$58.54	$59.16	$58.21	$58.98	$58.98	788,704
2020-02-20	$60.48	$60.48	$58.51	$58.80	$58.80	732,427
2020-02-19	$59.22	$60.87	$58.91	$60.65	$60.65	2,306,730
2020-02-18	$60.43	$60.57	$59.25	$59.30	$59.30	773,396
2020-02-14	$59.85	$60.61	$59.74	$60.45	$60.45	1,838,203
2020-02-13	$59.03	$59.83	$59.03	$59.60	$59.60	629,675
2020-02-12	$59.79	$59.79	$59.00	$59.33	$59.33	649,976
2020-02-11	$59.80	$60.19	$59.35	$59.45	$59.45	820,919
2020-02-10	$57.77	$59.35	$57.56	$59.31	$59.31	996,287
2020-02-07	$58.77	$58.91	$57.29	$57.89	$57.89	1,138,964
2020-02-06	$59.49	$59.65	$58.69	$58.98	$58.98	1,343,989
2020-02-05	$60.22	$60.25	$59.11	$59.26	$59.26	1,512,983
2020-02-04	$58.75	$60.03	$58.60	$59.47	$59.47	6,897,733
2020-02-03	$67.24	$68.78	$61.52	$61.65	$61.65	1,544,861
2020-01-31	$61.77	$62.36	$60.69	$61.10	$61.10	1,018,104
2020-01-30	$62.24	$62.64	$61.34	$61.99	$61.99	1,064,705
2020-01-29	$63.02	$63.36	$62.66	$62.80	$62.80	535,098
2020-01-28	$62.27	$63.22	$61.59	$62.95	$62.95	601,932
2020-01-27	$60.84	$62.49	$60.36	$62.00	$62.00	742,604
2020-01-24	$61.82	$61.93	$61.30	$61.58	$61.58	734,853
2020-01-23	$61.67	$61.83	$61.25	$61.57	$61.57	522,355
2020-01-22	$61.63	$61.98	$61.15	$61.75	$61.75	361,080
2020-01-21	$60.89	$61.64	$60.80	$61.52	$61.52	387,300
2020-01-17	$61.53	$61.94	$60.81	$60.88	$60.88	774,503
2020-01-16	$61.21	$61.74	$61.06	$61.47	$61.47	649,214
2020-01-15	$60.33	$61.14	$60.21	$60.84	$60.84	875,077
2020-01-14	$59.40	$60.66	$59.23	$60.31	$60.31	1,048,963
2020-01-13	$57.92	$59.49	$57.51	$59.45	$59.45	856,631
2020-01-10	$57.27	$57.83	$56.92	$57.69	$57.69	968,306
2020-01-09	$57.06	$57.58	$56.60	$56.97	$56.97	491,616
2020-01-08	$56.34	$57.18	$56.34	$56.68	$56.68	879,914
2020-01-07	$55.76	$56.54	$55.48	$56.29	$56.29	476,270
2020-01-06	$55.53	$56.18	$55.35	$55.99	$55.99	611,883
2020-01-03	$55.78	$56.52	$55.50	$55.98	$55.98	406,744
2020-01-02	$56.54	$56.64	$55.52	$56.60	$56.60	703,362
2019-12-31	$56.60	$56.83	$56.24	$56.30	$56.30	683,477
2019-12-30	$56.40	$57.02	$56.40	$56.64	$56.64	847,739
2019-12-27	$56.21	$56.46	$55.76	$56.45	$56.45	339,992
2019-12-26	$56.13	$56.22	$55.80	$56.22	$56.22	342,196
2019-12-24	$56.16	$56.18	$55.71	$56.02	$56.02	273,828
2019-12-23	$55.66	$56.13	$54.88	$56.11	$56.11	492,897
2019-12-20	$55.78	$56.27	$55.26	$55.56	$55.56	1,746,953
2019-12-19	$53.17	$55.35	$53.10	$55.25	$55.25	1,490,880
2019-12-18	$52.65	$53.15	$52.54	$53.00	$53.00	1,113,274
2019-12-17	$53.22	$53.22	$52.28	$52.70	$52.70	665,573
2019-12-16	$52.48	$53.43	$52.45	$53.11	$53.11	517,698
2019-12-13	$52.23	$52.63	$51.82	$52.19	$52.19	612,227
2019-12-12	$52.12	$52.81	$51.75	$52.24	$52.24	373,785
2019-12-11	$53.11	$53.44	$52.02	$52.18	$52.18	759,984
2019-12-10	$52.05	$53.11	$51.90	$53.09	$53.09	1,298,334
2019-12-09	$52.08	$52.20	$51.70	$52.06	$52.06	422,543
2019-12-06	$52.00	$52.62	$52.00	$52.05	$52.05	872,937
2019-12-05	$51.76	$51.85	$51.25	$51.60	$51.60	732,874
2019-12-04	$51.49	$51.94	$51.18	$51.78	$51.78	669,350
2019-12-03	$50.86	$51.54	$50.41	$51.36	$51.36	512,832
2019-12-02	$52.11	$52.45	$51.26	$51.43	$51.43	584,291
2019-11-29	$53.22	$53.23	$51.94	$51.99	$51.99	301,931
2019-11-27	$52.73	$53.25	$52.72	$53.22	$53.22	412,569
2019-11-26	$52.87	$52.91	$52.47	$52.67	$52.67	470,287
2019-11-25	$52.41	$53.18	$52.36	$52.85	$52.85	867,025
2019-11-22	$51.67	$52.38	$51.41	$52.04	$52.04	606,132
2019-11-21	$51.52	$51.65	$51.19	$51.55	$51.55	595,253
2019-11-20	$50.95	$51.64	$50.95	$51.60	$51.60	756,315
2019-11-19	$50.53	$51.20	$50.41	$51.11	$51.11	453,643
2019-11-18	$50.36	$50.54	$50.05	$50.42	$50.42	474,769
2019-11-15	$49.28	$50.44	$49.10	$50.42	$50.42	419,478
2019-11-14	$49.42	$49.56	$48.47	$49.11	$49.11	475,211
2019-11-13	$49.06	$49.79	$48.89	$49.55	$49.55	536,955
2019-11-12	$49.90	$50.13	$49.40	$49.46	$49.46	543,628
2019-11-11	$49.10	$49.87	$49.08	$49.85	$49.85	281,426
2019-11-08	$49.25	$49.54	$49.01	$49.52	$49.52	470,956
2019-11-07	$49.55	$50.18	$48.93	$49.25	$49.25	1,046,295
2019-11-06	$50.30	$50.30	$48.55	$49.12	$49.12	1,001,792
2019-11-05	$51.25	$51.43	$47.72	$50.43	$50.43	1,674,302
2019-11-04	$50.07	$50.34	$48.88	$50.22	$50.22	1,310,855
2019-11-01	$48.96	$49.64	$48.66	$49.63	$49.63	1,057,989
2019-10-31	$49.65	$49.75	$48.25	$48.65	$48.65	839,703
2019-10-30	$50.61	$50.61	$49.62	$49.87	$49.87	395,376
2019-10-29	$49.99	$50.80	$49.99	$50.53	$50.53	350,198
2019-10-28	$49.65	$50.20	$49.58	$50.12	$50.12	308,752
2019-10-25	$49.43	$49.83	$48.95	$49.55	$49.55	390,938
2019-10-24	$49.65	$49.81	$49.16	$49.53	$49.53	476,635
2019-10-23	$48.39	$49.32	$48.10	$49.30	$49.30	513,163
2019-10-22	$48.93	$49.05	$48.27	$48.41	$48.41	270,877
2019-10-21	$48.06	$49.01	$47.78	$48.63	$48.63	511,834
2019-10-18	$49.45	$49.60	$48.09	$48.63	$48.63	479,052
2019-10-17	$49.12	$49.85	$49.07	$49.73	$49.73	644,879
2019-10-16	$49.07	$49.30	$48.56	$48.82	$48.82	605,971
2019-10-15	$48.57	$49.29	$48.54	$49.20	$49.20	710,513
2019-10-14	$48.42	$48.67	$48.19	$48.34	$48.34	535,440
2019-10-11	$48.17	$49.03	$48.08	$48.63	$48.63	630,038
2019-10-10	$47.88	$48.15	$47.21	$47.67	$47.67	444,849
2019-10-09	$48.00	$48.37	$47.85	$47.93	$47.93	542,991
2019-10-08	$48.16	$48.64	$47.31	$47.70	$47.70	667,009
2019-10-07	$48.74	$49.17	$48.45	$48.64	$48.64	669,635
2019-10-04	$48.22	$49.10	$47.92	$49.10	$49.10	570,398
2019-10-03	$47.03	$48.02	$46.74	$47.94	$47.94	907,214
2019-10-02	$46.91	$47.25	$46.43	$47.06	$47.06	671,018
2019-10-01	$47.68	$47.96	$46.91	$47.21	$47.21	894,703
2019-09-30	$47.46	$47.97	$47.27	$47.66	$47.66	727,442
2019-09-27	$48.58	$48.71	$47.31	$47.45	$47.45	649,427
2019-09-26	$49.60	$50.30	$48.43	$48.53	$48.53	836,779
2019-09-25	$51.15	$51.91	$49.50	$49.58	$49.58	1,112,196
2019-09-24	$51.66	$51.88	$50.89	$51.37	$51.37	789,628
2019-09-23	$51.51	$52.11	$51.29	$51.56	$51.56	732,627
2019-09-20	$50.92	$51.65	$50.84	$51.60	$51.60	1,968,586
2019-09-19	$50.58	$51.14	$50.57	$50.64	$50.64	417,381
2019-09-18	$50.91	$50.96	$50.30	$50.72	$50.72	376,387
2019-09-17	$50.57	$51.02	$50.41	$50.84	$50.84	552,120
2019-09-16	$50.93	$51.83	$50.58	$50.58	$50.58	537,431
2019-09-13	$51.74	$52.22	$51.02	$51.35	$51.35	744,179
2019-09-12	$51.73	$52.19	$51.59	$51.95	$51.95	608,460
2019-09-11	$50.72	$51.34	$50.12	$51.31	$51.31	813,862
2019-09-10	$51.37	$51.37	$49.93	$50.27	$50.27	715,975
2019-09-09	$52.76	$53.00	$51.04	$51.66	$51.66	599,017
2019-09-06	$52.87	$53.26	$52.36	$52.48	$52.48	671,725
2019-09-05	$52.30	$52.94	$51.96	$52.75	$52.75	825,202
2019-09-04	$52.65	$52.87	$51.71	$51.75	$51.75	934,021
2019-09-03	$52.43	$53.14	$51.98	$52.06	$52.06	776,171
2019-08-30	$53.18	$53.40	$51.88	$52.74	$52.74	1,031,055
2019-08-29	$52.65	$53.51	$52.49	$52.95	$52.95	1,266,209
2019-08-28	$52.09	$52.74	$51.12	$52.19	$52.19	1,290,464
2019-08-27	$54.74	$54.99	$52.26	$52.83	$52.83	1,940,738
2019-08-26	$53.78	$54.74	$53.77	$54.25	$54.25	1,471,979
2019-08-23	$54.94	$55.56	$52.97	$53.15	$53.15	899,555
2019-08-22	$55.86	$56.11	$54.93	$55.24	$55.24	627,624
2019-08-21	$56.25	$56.25	$55.54	$55.70	$55.70	813,376
2019-08-20	$56.22	$56.24	$55.48	$55.77	$55.77	572,669
2019-08-19	$56.50	$56.58	$55.97	$56.25	$56.25	804,977
2019-08-16	$55.72	$56.14	$55.51	$55.84	$55.84	499,104
2019-08-15	$55.44	$56.34	$54.66	$55.27	$55.27	420,416
2019-08-14	$55.53	$55.84	$54.89	$55.16	$55.16	443,919
2019-08-13	$55.31	$56.89	$54.92	$56.66	$56.66	558,104
2019-08-12	$56.65	$57.09	$55.21	$55.38	$55.38	482,953
2019-08-09	$57.04	$57.59	$56.54	$57.19	$57.19	454,707
2019-08-08	$57.24	$57.95	$56.47	$57.19	$57.19	1,274,269
2019-08-07	$55.16	$56.98	$54.38	$56.89	$56.89	862,384
2019-08-06	$53.61	$55.31	$53.61	$55.26	$55.26	626,062
2019-08-05	$54.04	$54.26	$52.98	$53.47	$53.47	650,326
2019-08-02	$55.55	$55.81	$54.49	$55.09	$55.09	535,961
2019-08-01	$56.54	$57.19	$55.39	$55.76	$55.76	774,150
2019-07-31	$57.65	$58.18	$56.19	$56.49	$56.49	810,725
2019-07-30	$56.02	$58.38	$55.71	$58.05	$58.05	807,019
2019-07-29	$57.38	$57.65	$56.40	$56.41	$56.41	798,168
2019-07-26	$56.09	$57.45	$56.09	$57.26	$57.26	502,725
2019-07-25	$56.52	$56.52	$55.43	$56.30	$56.30	647,641
2019-07-24	$54.80	$55.61	$53.93	$55.42	$55.42	516,860
2019-07-23	$55.60	$55.60	$54.48	$54.87	$54.87	705,068
2019-07-22	$54.42	$55.15	$54.15	$54.94	$54.94	693,088
2019-07-19	$54.29	$54.74	$54.22	$54.30	$54.30	490,018
2019-07-18	$53.86	$54.45	$53.53	$54.29	$54.29	609,585
2019-07-17	$53.70	$54.10	$53.47	$53.76	$53.76	540,661
2019-07-16	$53.81	$54.56	$53.55	$53.74	$53.74	495,837
2019-07-15	$53.69	$54.31	$53.24	$53.98	$53.98	412,658
2019-07-12	$54.29	$54.29	$53.15	$53.44	$53.44	730,917
2019-07-11	$54.62	$54.90	$53.64	$54.26	$54.26	591,801
2019-07-10	$54.77	$55.06	$54.15	$54.87	$54.87	591,312
2019-07-09	$54.50	$55.15	$54.39	$54.53	$54.53	529,495
2019-07-08	$55.26	$55.28	$54.41	$54.55	$54.55	609,055
2019-07-05	$55.86	$55.94	$54.80	$55.46	$55.46	381,112
2019-07-03	$55.81	$55.98	$55.38	$55.92	$55.92	845,336
2019-07-02	$54.71	$55.56	$54.53	$55.52	$55.52	777,835
2019-07-01	$54.87	$54.99	$52.98	$54.71	$54.71	1,198,119
2019-06-28	$53.93	$54.91	$53.93	$54.21	$54.21	1,616,630
2019-06-27	$53.30	$54.08	$52.94	$53.77	$53.77	456,344
2019-06-26	$53.16	$53.53	$52.55	$52.97	$52.97	607,685
2019-06-25	$52.92	$53.28	$52.12	$53.16	$53.16	731,760
2019-06-24	$53.22	$53.37	$52.52	$52.70	$52.70	860,371
2019-06-21	$50.70	$54.10	$50.70	$53.24	$53.24	1,916,544
2019-06-20	$51.16	$51.16	$50.21	$50.28	$50.28	526,535
2019-06-19	$50.93	$51.11	$50.26	$50.59	$50.59	685,682
2019-06-18	$50.82	$50.83	$50.13	$50.48	$50.48	476,550
2019-06-17	$49.97	$50.98	$49.76	$50.57	$50.57	722,248
2019-06-14	$50.15	$50.24	$49.37	$49.69	$49.69	541,280
2019-06-13	$49.52	$50.34	$49.07	$50.32	$50.32	823,441
2019-06-12	$49.77	$50.63	$49.25	$49.52	$49.52	2,374,779
2019-06-11	$49.17	$49.80	$48.69	$49.69	$49.69	1,169,810
2019-06-10	$48.28	$49.02	$48.18	$48.81	$48.81	487,741
2019-06-07	$47.75	$48.53	$47.75	$48.16	$48.16	424,460
2019-06-06	$46.25	$47.72	$46.08	$47.61	$47.61	685,822
2019-06-05	$46.71	$46.86	$45.23	$46.03	$46.03	1,021,864
2019-06-04	$46.13	$46.83	$45.90	$46.78	$46.78	697,799
2019-06-03	$45.38	$46.07	$44.93	$45.59	$45.59	754,996
2019-05-31	$45.73	$46.38	$44.60	$45.50	$45.50	749,083
2019-05-30	$45.42	$45.81	$45.30	$45.49	$45.49	406,829
2019-05-29	$44.70	$45.47	$44.46	$45.39	$45.39	578,681
2019-05-28	$46.29	$46.60	$44.89	$44.96	$44.96	1,078,008
2019-05-24	$46.36	$46.98	$46.07	$46.23	$46.23	475,866
2019-05-23	$45.72	$46.32	$45.48	$46.19	$46.19	846,543
2019-05-22	$45.92	$46.75	$45.72	$46.18	$46.18	482,527
2019-05-21	$45.58	$46.14	$45.25	$46.01	$46.01	489,707
2019-05-20	$45.04	$45.69	$44.55	$45.37	$45.37	484,197
2019-05-17	$45.32	$46.23	$45.32	$45.37	$45.37	692,019
2019-05-16	$44.89	$45.92	$44.79	$45.46	$45.46	626,433
2019-05-15	$43.39	$44.82	$43.39	$44.68	$44.68	647,296
2019-05-14	$43.50	$44.58	$43.28	$43.99	$43.99	1,037,498
2019-05-13	$43.81	$44.19	$42.85	$43.32	$43.32	867,996
2019-05-10	$44.96	$45.25	$44.25	$44.77	$44.77	921,041
2019-05-09	$44.68	$45.56	$44.40	$45.21	$45.21	770,893
2019-05-08	$44.91	$45.40	$44.63	$45.04	$45.04	947,097
2019-05-07	$44.91	$46.18	$44.21	$44.69	$44.69	1,524,190
2019-05-06	$45.04	$47.04	$44.66	$46.51	$46.51	1,340,939
2019-05-03	$44.74	$45.83	$44.24	$45.79	$45.79	938,248
2019-05-02	$44.04	$44.49	$43.42	$44.42	$44.42	353,227
2019-05-01	$44.88	$44.88	$44.08	$44.09	$44.09	584,411
2019-04-30	$45.08	$45.10	$44.24	$44.82	$44.82	779,949
2019-04-29	$45.22	$45.34	$44.88	$45.18	$45.18	936,256
2019-04-26	$44.62	$45.26	$44.62	$45.01	$45.01	1,026,831
2019-04-25	$44.13	$44.91	$44.02	$44.63	$44.63	352,980
2019-04-24	$44.26	$44.59	$43.95	$44.45	$44.45	786,195
2019-04-23	$44.26	$45.23	$44.17	$44.45	$44.45	915,737
2019-04-22	$43.75	$44.17	$43.35	$44.04	$44.04	1,105,949
2019-04-18	$42.84	$44.02	$42.55	$43.97	$43.97	1,422,031
2019-04-17	$42.69	$42.82	$41.15	$42.75	$42.75	1,516,888
2019-04-16	$45.37	$45.37	$42.50	$42.56	$42.56	1,864,899
2019-04-15	$39.90	$45.43	$39.78	$44.41	$44.41	3,098,110
2019-04-12	$39.51	$39.86	$39.09	$39.26	$39.26	269,208
2019-04-11	$40.14	$40.14	$39.38	$39.48	$39.48	288,137
2019-04-10	$39.59	$40.02	$39.33	$39.91	$39.91	286,173
2019-04-09	$39.96	$40.03	$39.45	$39.55	$39.55	335,333
2019-04-08	$40.04	$40.18	$39.58	$40.12	$40.12	219,691
2019-04-05	$40.11	$40.53	$39.91	$40.07	$40.07	253,724
2019-04-04	$40.42	$40.42	$39.38	$39.94	$39.94	690,430
2019-04-03	$40.62	$40.67	$40.07	$40.38	$40.38	1,822,779
2019-04-02	$40.92	$41.00	$40.32	$40.34	$40.34	656,984
2019-04-01	$40.97	$41.18	$40.32	$40.73	$40.73	530,910
2019-03-29	$40.64	$41.19	$40.32	$40.59	$40.59	846,869
2019-03-28	$40.18	$40.66	$39.93	$40.53	$40.53	641,070
2019-03-27	$40.84	$41.21	$39.80	$39.95	$39.95	851,105
2019-03-26	$40.58	$41.34	$40.49	$40.87	$40.87	526,044
2019-03-25	$40.59	$40.70	$39.89	$40.46	$40.46	677,761
2019-03-22	$42.83	$43.11	$40.59	$40.67	$40.67	739,836
2019-03-21	$42.16	$43.18	$41.84	$43.12	$43.12	424,300
2019-03-20	$42.62	$43.00	$42.19	$42.45	$42.45	416,984
2019-03-19	$42.69	$42.88	$42.44	$42.67	$42.67	384,450
2019-03-18	$42.28	$42.68	$42.07	$42.57	$42.57	782,056
2019-03-15	$41.92	$42.48	$41.71	$42.20	$42.20	886,017
2019-03-14	$42.01	$42.23	$41.66	$41.89	$41.89	335,978
2019-03-13	$41.99	$42.44	$41.71	$42.05	$42.05	719,937
2019-03-12	$41.82	$42.20	$41.71	$41.80	$41.80	683,219
2019-03-11	$42.12	$42.34	$41.24	$41.82	$41.82	1,134,354
2019-03-08	$42.25	$42.33	$41.72	$42.22	$42.22	951,387
2019-03-07	$42.66	$42.77	$41.95	$42.57	$42.57	592,698
2019-03-06	$43.77	$43.77	$42.54	$42.64	$42.64	726,186
2019-03-05	$43.80	$44.14	$43.37	$43.72	$43.72	433,070
2019-03-04	$44.04	$44.11	$43.05	$43.71	$43.71	782,835
2019-03-01	$43.62	$44.07	$43.52	$43.92	$43.92	580,054
2019-02-28	$43.12	$43.67	$42.82	$43.22	$43.22	669,730
2019-02-27	$42.76	$43.49	$42.64	$43.08	$43.08	610,905
2019-02-26	$43.43	$43.47	$42.61	$42.86	$42.86	816,651
2019-02-25	$43.80	$43.87	$43.33	$43.42	$43.42	859,249
2019-02-22	$42.57	$43.61	$42.55	$43.58	$43.58	638,268
2019-02-21	$42.79	$42.86	$42.28	$42.54	$42.54	568,518
2019-02-20	$42.26	$42.91	$42.00	$42.79	$42.79	804,677
2019-02-19	$41.92	$42.35	$41.62	$42.24	$42.24	539,054
2019-02-15	$41.83	$42.26	$41.50	$42.03	$42.03	763,741
2019-02-14	$41.06	$41.81	$41.06	$41.58	$41.58	667,280
2019-02-13	$41.34	$41.50	$40.62	$41.13	$41.13	609,049
2019-02-12	$40.18	$40.94	$39.99	$40.85	$40.85	623,507
2019-02-11	$39.81	$40.25	$39.45	$40.01	$40.01	839,712
2019-02-08	$39.13	$39.74	$38.79	$39.71	$39.71	602,310
2019-02-07	$39.39	$39.60	$38.79	$39.52	$39.52	1,002,286
2019-02-06	$39.50	$39.65	$38.75	$39.48	$39.48	1,481,327
2019-02-05	$41.22	$41.50	$38.99	$39.23	$39.23	1,960,818
2019-02-04	$37.27	$37.41	$36.75	$37.34	$37.34	1,704,743
2019-02-01	$36.89	$37.76	$36.78	$37.28	$37.28	1,124,107
2019-01-31	$36.51	$37.23	$36.24	$36.93	$36.93	911,799
2019-01-30	$36.47	$36.76	$35.97	$36.52	$36.52	803,072
2019-01-29	$36.68	$36.68	$36.00	$36.27	$36.27	1,096,534
2019-01-28	$35.61	$36.62	$35.53	$36.49	$36.49	1,037,901
2019-01-25	$35.92	$36.30	$35.61	$36.00	$36.00	1,172,968
2019-01-24	$35.10	$35.75	$34.93	$35.60	$35.60	1,039,816
2019-01-23	$35.39	$35.78	$34.81	$35.31	$35.31	801,898
2019-01-22	$35.38	$35.80	$35.16	$35.39	$35.39	1,039,107
2019-01-18	$35.44	$35.95	$35.05	$35.61	$35.61	558,531
2019-01-17	$34.54	$35.35	$34.32	$35.21	$35.21	1,332,780
2019-01-16	$34.19	$34.96	$34.19	$34.63	$34.63	869,520
2019-01-15	$33.72	$34.27	$33.52	$34.07	$34.07	867,741
2019-01-14	$33.54	$33.69	$33.30	$33.59	$33.59	779,697
2019-01-11	$33.83	$33.93	$33.57	$33.75	$33.75	639,790
2019-01-10	$33.19	$33.97	$32.97	$33.88	$33.88	748,708
2019-01-09	$32.79	$33.43	$32.73	$33.38	$33.38	894,399
2019-01-08	$32.34	$33.06	$32.15	$32.79	$32.79	1,390,952
2019-01-07	$31.02	$32.18	$30.85	$32.00	$32.00	1,063,601
2019-01-04	$30.05	$31.36	$29.94	$31.08	$31.08	3,530,385
2019-01-03	$30.66	$30.66	$29.29	$29.84	$29.84	1,149,905
2019-01-02	$30.86	$31.26	$30.24	$30.91	$30.91	1,201,728
2018-12-31	$30.87	$31.42	$30.41	$31.18	$31.18	1,213,180
2018-12-28	$31.01	$31.40	$30.44	$30.74	$30.74	765,845
2018-12-27	$30.55	$30.79	$29.74	$30.78	$30.78	986,031
2018-12-26	$30.28	$31.05	$29.72	$31.04	$31.04	1,388,157
2018-12-24	$30.19	$30.46	$29.23	$29.95	$29.95	884,080
2018-12-21	$31.79	$31.79	$30.32	$30.44	$30.44	2,712,622
2018-12-20	$32.82	$32.85	$31.02	$31.12	$31.12	804,927
2018-12-19	$33.30	$33.56	$32.11	$32.73	$32.73	1,251,961
2018-12-18	$34.56	$34.58	$33.04	$33.23	$33.23	783,109
2018-12-17	$34.62	$34.99	$33.99	$34.24	$34.24	1,826,911
2018-12-14	$35.63	$35.85	$34.43	$34.64	$34.64	1,004,922
2018-12-13	$36.81	$36.91	$35.89	$36.05	$36.05	411,998
2018-12-12	$36.70	$37.26	$36.38	$36.51	$36.51	911,146
2018-12-11	$36.10	$36.47	$35.79	$36.27	$36.27	869,487
2018-12-10	$36.31	$36.55	$35.28	$35.70	$35.70	1,136,162
2018-12-07	$37.07	$37.31	$35.97	$36.32	$36.32	859,200
2018-12-06	$37.57	$37.68	$36.73	$37.31	$37.31	869,075
2018-12-04	$40.24	$40.36	$37.99	$38.07	$38.07	698,828
2018-12-03	$40.00	$40.57	$39.68	$40.29	$40.29	1,535,024
2018-11-30	$39.79	$39.79	$38.78	$39.65	$39.65	1,401,309
2018-11-29	$39.44	$39.97	$38.98	$39.62	$39.62	919,473
2018-11-28	$39.30	$39.88	$38.89	$39.79	$39.79	908,906
2018-11-27	$39.04	$39.34	$38.70	$39.24	$39.24	540,608
2018-11-26	$38.82	$39.57	$38.66	$39.41	$39.41	752,915
2018-11-23	$37.82	$38.96	$37.70	$38.69	$38.69	232,475
2018-11-21	$37.64	$38.38	$37.63	$38.03	$38.03	549,155
2018-11-20	$37.06	$38.13	$36.90	$37.60	$37.60	728,892
2018-11-19	$39.29	$39.55	$37.36	$37.72	$37.72	1,314,933
2018-11-16	$39.09	$39.79	$38.85	$39.39	$39.39	845,630
2018-11-15	$37.63	$39.13	$37.22	$39.05	$39.05	1,090,533
2018-11-14	$38.40	$38.83	$37.25	$37.90	$37.90	1,681,809
2018-11-13	$38.49	$38.72	$37.88	$38.22	$38.22	2,023,832
2018-11-12	$37.37	$38.28	$37.16	$37.94	$37.94	1,157,359
2018-11-09	$37.43	$37.64	$37.15	$37.51	$37.51	1,133,400
2018-11-08	$37.55	$37.92	$36.90	$37.65	$37.65	1,519,339
2018-11-07	$36.40	$39.83	$36.37	$37.71	$37.71	2,883,620
2018-11-06	$40.10	$40.10	$34.25	$36.11	$36.11	2,533,135
2018-11-05	$41.99	$42.31	$41.10	$41.44	$41.44	1,010,142
2018-11-02	$42.11	$42.20	$41.17	$42.05	$42.05	689,928
2018-11-01	$40.48	$41.99	$40.32	$41.83	$41.83	1,016,894
2018-10-31	$39.22	$40.77	$38.93	$40.34	$40.34	860,075
2018-10-30	$37.98	$38.85	$37.83	$38.65	$38.65	460,810
2018-10-29	$38.74	$39.14	$37.45	$38.03	$38.03	449,549
2018-10-26	$38.52	$38.81	$37.67	$38.19	$38.19	455,203
2018-10-25	$39.26	$39.54	$38.89	$39.03	$39.03	586,491
2018-10-24	$40.80	$40.96	$38.94	$39.11	$39.11	905,627
2018-10-23	$40.62	$41.34	$40.07	$41.00	$41.00	739,098
2018-10-22	$41.44	$41.78	$40.99	$41.33	$41.33	388,523
2018-10-19	$42.16	$42.42	$41.12	$41.37	$41.37	325,422
2018-10-18	$43.17	$43.23	$42.00	$42.14	$42.14	375,166
2018-10-17	$42.83	$43.54	$42.48	$43.38	$43.38	452,246
2018-10-16	$41.95	$42.92	$41.57	$42.88	$42.88	535,310
2018-10-15	$41.30	$41.96	$41.19	$41.57	$41.57	580,593
2018-10-12	$42.08	$42.21	$40.96	$41.47	$41.47	976,559
2018-10-11	$42.88	$42.94	$41.46	$41.49	$41.49	924,308
2018-10-10	$44.00	$44.10	$42.77	$42.83	$42.83	677,695
2018-10-09	$43.80	$44.24	$43.57	$44.00	$44.00	556,797
2018-10-08	$44.40	$44.79	$43.85	$44.17	$44.17	769,004
2018-10-05	$44.75	$44.78	$43.83	$44.45	$44.45	798,127
2018-10-04	$46.10	$46.13	$44.20	$44.57	$44.57	896,881
2018-10-03	$45.81	$46.43	$45.70	$46.34	$46.34	928,464
2018-10-02	$45.31	$45.71	$45.24	$45.55	$45.55	660,486
2018-10-01	$45.88	$45.88	$45.06	$45.31	$45.31	1,368,292
2018-09-28	$45.33	$45.91	$45.26	$45.55	$45.55	775,182
2018-09-27	$44.23	$45.70	$44.23	$45.30	$45.30	894,317
2018-09-26	$43.51	$44.62	$43.39	$44.14	$44.14	1,107,211
2018-09-25	$43.41	$43.90	$43.09	$43.38	$43.38	565,435
2018-09-24	$42.49	$43.07	$42.40	$43.03	$43.03	570,569
2018-09-21	$42.47	$42.95	$42.20	$42.65	$42.65	1,444,598
2018-09-20	$42.90	$43.25	$42.63	$42.99	$42.99	806,563
2018-09-19	$42.86	$43.09	$42.56	$42.74	$42.74	502,128
2018-09-18	$42.50	$43.05	$42.46	$42.88	$42.88	515,421
2018-09-17	$43.13	$43.21	$42.41	$42.57	$42.57	707,055
2018-09-14	$42.57	$43.46	$42.57	$43.00	$43.00	740,566
2018-09-13	$42.13	$43.03	$42.13	$42.76	$42.76	726,416
2018-09-12	$41.28	$42.00	$41.05	$41.90	$41.90	740,831
2018-09-11	$40.99	$41.49	$40.84	$41.26	$41.26	631,938
2018-09-10	$41.17	$41.72	$40.83	$41.14	$41.14	634,987
2018-09-07	$40.49	$41.31	$40.31	$41.10	$41.10	1,153,319
2018-09-06	$41.55	$41.78	$40.44	$40.60	$40.60	835,183
2018-09-05	$41.55	$41.88	$41.36	$41.69	$41.69	646,045
2018-09-04	$41.60	$41.94	$41.19	$41.53	$41.53	1,275,632
2018-08-31	$41.52	$41.95	$41.38	$41.80	$41.80	890,897
2018-08-30	$42.12	$42.44	$41.50	$41.55	$41.55	724,258
2018-08-29	$43.58	$43.58	$41.77	$42.42	$42.42	1,251,916
2018-08-28	$41.58	$45.72	$41.58	$43.52	$43.52	2,116,212
2018-08-27	$42.32	$43.75	$42.32	$43.66	$43.66	1,359,634
2018-08-24	$42.00	$42.33	$41.86	$42.14	$42.14	902,714
2018-08-23	$41.89	$42.19	$41.69	$41.83	$41.83	550,290
2018-08-22	$41.34	$42.13	$41.34	$41.95	$41.95	889,930
2018-08-21	$41.39	$41.78	$41.39	$41.57	$41.57	737,481
2018-08-20	$41.03	$41.49	$41.03	$41.29	$41.29	399,770
2018-08-17	$40.71	$41.06	$40.69	$40.93	$40.93	370,262
2018-08-16	$40.62	$40.99	$40.39	$40.78	$40.78	470,795
2018-08-15	$40.28	$40.78	$40.00	$40.41	$40.41	617,574
2018-08-14	$40.34	$40.57	$40.12	$40.40	$40.40	603,867
2018-08-13	$40.18	$40.52	$39.93	$40.26	$40.26	661,129
2018-08-10	$40.01	$40.37	$39.56	$40.12	$40.12	509,640
2018-08-09	$40.44	$40.72	$39.81	$40.22	$40.22	602,213
2018-08-08	$41.08	$41.19	$40.08	$40.31	$40.31	1,244,323
2018-08-07	$41.30	$41.85	$40.85	$41.05	$41.05	993,711
2018-08-06	$41.61	$42.02	$41.15	$41.21	$41.21	725,477
2018-08-03	$42.58	$42.78	$41.56	$41.65	$41.65	858,268
2018-08-02	$41.00	$42.55	$40.75	$42.52	$42.52	1,040,538
2018-08-01	$41.59	$41.71	$41.07	$41.10	$41.10	668,669
2018-07-31	$41.44	$42.14	$41.29	$41.70	$41.70	615,148
2018-07-30	$42.65	$42.77	$41.30	$41.35	$41.35	924,623
2018-07-27	$42.64	$42.81	$42.31	$42.63	$42.63	1,562,573
2018-07-26	$42.31	$42.82	$42.09	$42.64	$42.64	1,569,225
2018-07-25	$40.90	$43.10	$40.90	$42.35	$42.35	7,224,074
2018-07-24	$42.66	$42.85	$39.54	$40.24	$40.24	2,195,267
2018-07-23	$43.77	$44.26	$43.44	$43.88	$43.88	492,429
2018-07-20	$43.27	$44.20	$43.11	$43.98	$43.98	756,078
2018-07-19	$43.18	$43.59	$42.75	$43.34	$43.34	519,024
2018-07-18	$43.28	$43.47	$42.93	$43.18	$43.18	439,447
2018-07-17	$42.92	$43.47	$42.88	$43.29	$43.29	654,579
2018-07-16	$43.39	$43.39	$42.82	$42.86	$42.86	679,936
2018-07-13	$43.50	$43.85	$43.30	$43.39	$43.39	587,155
2018-07-12	$43.55	$43.68	$43.22	$43.36	$43.36	936,668
2018-07-11	$43.57	$43.84	$43.19	$43.21	$43.21	781,780
2018-07-10	$43.88	$44.18	$43.59	$43.82	$43.82	595,117
2018-07-09	$43.67	$44.02	$43.14	$43.88	$43.88	795,758
2018-07-06	$42.49	$43.38	$41.95	$43.23	$43.23	561,813
2018-07-05	$42.55	$42.58	$42.03	$42.36	$42.36	1,462,671
2018-07-03	$41.95	$42.43	$41.63	$42.01	$42.01	359,667
2018-07-02	$41.69	$41.94	$41.39	$41.82	$41.82	734,546
2018-06-29	$41.51	$42.32	$41.27	$41.89	$41.89	1,067,480
2018-06-28	$41.00	$41.30	$40.39	$41.26	$41.26	1,030,388
2018-06-27	$41.70	$41.85	$41.06	$41.09	$41.09	1,008,524
2018-06-26	$40.60	$41.83	$40.27	$41.69	$41.69	1,093,047
2018-06-25	$41.65	$41.71	$40.17	$40.48	$40.48	1,732,972
2018-06-22	$42.12	$42.20	$41.46	$41.54	$41.54	13,584,060
2018-06-21	$42.62	$42.62	$41.76	$41.82	$41.82	1,105,964
2018-06-20	$41.78	$42.62	$41.25	$42.52	$42.52	1,124,427
2018-06-19	$40.97	$41.89	$40.62	$41.84	$41.84	1,011,619
2018-06-18	$41.11	$41.71	$40.41	$41.12	$41.12	892,901
2018-06-15	$41.51	$41.68	$41.15	$41.47	$41.47	1,689,038
2018-06-14	$40.34	$41.59	$40.24	$41.54	$41.54	783,149
2018-06-13	$40.33	$40.45	$40.04	$40.26	$40.26	840,335
2018-06-12	$39.69	$40.55	$39.66	$40.21	$40.21	615,408
2018-06-11	$40.05	$40.50	$39.63	$39.67	$39.67	779,302
2018-06-08	$39.56	$40.29	$39.28	$40.14	$40.14	548,877
2018-06-07	$39.69	$39.87	$39.19	$39.38	$39.38	644,456
2018-06-06	$39.26	$39.72	$39.26	$39.60	$39.60	488,652
2018-06-05	$39.39	$39.61	$38.95	$39.32	$39.32	652,570
2018-06-04	$39.72	$39.80	$38.91	$39.29	$39.29	601,970
2018-06-01	$39.69	$39.82	$39.45	$39.64	$39.64	496,234
2018-05-31	$40.08	$40.08	$39.23	$39.26	$39.26	604,830
2018-05-30	$39.04	$40.16	$38.97	$40.00	$40.00	849,573
2018-05-29	$38.55	$38.85	$38.22	$38.72	$38.72	701,796
2018-05-25	$38.92	$39.11	$38.69	$38.86	$38.86	605,866
2018-05-24	$39.19	$39.44	$38.58	$38.81	$38.81	789,082
2018-05-23	$39.94	$40.04	$39.07	$39.09	$39.09	919,175
2018-05-22	$40.44	$40.69	$40.05	$40.08	$40.08	553,692
2018-05-21	$40.41	$40.71	$40.23	$40.38	$40.38	563,163
2018-05-18	$39.60	$40.36	$39.47	$40.22	$40.22	777,659
2018-05-17	$39.45	$39.62	$39.16	$39.49	$39.49	558,816
2018-05-16	$39.31	$39.62	$39.12	$39.38	$39.38	511,926
2018-05-15	$39.61	$39.67	$39.18	$39.25	$39.25	631,105
2018-05-14	$40.14	$40.75	$39.63	$39.67	$39.67	841,436
2018-05-11	$39.39	$40.20	$39.17	$40.20	$40.20	709,230
2018-05-10	$39.27	$39.64	$39.08	$39.18	$39.18	859,322
2018-05-09	$39.35	$39.35	$38.70	$39.05	$39.05	895,408
2018-05-08	$39.84	$40.02	$39.18	$39.28	$39.28	694,876
2018-05-07	$40.86	$41.02	$39.88	$39.95	$39.95	1,222,589
2018-05-04	$40.00	$40.93	$39.63	$40.66	$40.66	715,107
2018-05-03	$40.73	$40.84	$39.26	$40.10	$40.10	1,134,413
2018-05-02	$41.32	$41.61	$40.64	$40.78	$40.78	1,239,409
2018-05-01	$40.70	$41.74	$38.33	$41.40	$41.40	1,875,367
2018-04-30	$42.01	$42.61	$41.11	$41.11	$41.11	984,730
2018-04-27	$41.26	$41.93	$41.26	$41.86	$41.86	545,681
2018-04-26	$41.63	$41.65	$41.17	$41.32	$41.32	323,666
2018-04-25	$41.10	$41.43	$40.47	$41.40	$41.40	641,862
2018-04-24	$42.32	$42.47	$40.93	$41.25	$41.25	1,054,534
2018-04-23	$41.89	$42.39	$41.76	$42.18	$42.18	538,440
2018-04-20	$41.85	$42.08	$41.47	$41.88	$41.88	622,751
2018-04-19	$42.12	$42.50	$41.75	$41.89	$41.89	461,588
2018-04-18	$42.11	$42.46	$41.77	$42.32	$42.32	1,084,641
2018-04-17	$41.26	$42.07	$40.93	$41.89	$41.89	516,114
2018-04-16	$40.61	$41.10	$40.33	$41.07	$41.07	690,640
2018-04-13	$40.78	$40.78	$39.98	$40.23	$40.23	380,205
2018-04-12	$40.22	$40.63	$39.98	$40.51	$40.51	484,124
2018-04-11	$39.97	$40.30	$39.64	$40.00	$40.00	357,525
2018-04-10	$39.94	$40.39	$39.61	$40.26	$40.26	755,918
2018-04-09	$39.14	$40.01	$39.14	$39.50	$39.50	479,320
2018-04-06	$39.52	$39.83	$38.57	$39.00	$39.00	677,182
2018-04-05	$39.86	$40.21	$39.23	$39.74	$39.74	769,510
2018-04-04	$39.05	$39.83	$38.84	$39.74	$39.74	719,304
2018-04-03	$39.45	$39.71	$38.75	$39.51	$39.51	922,326
2018-04-02	$41.00	$41.35	$39.02	$39.26	$39.26	843,649
2018-03-29	$40.78	$41.34	$40.50	$41.06	$41.06	716,657
2018-03-28	$40.39	$41.19	$39.99	$40.53	$40.53	761,510
2018-03-27	$40.52	$40.85	$39.39	$39.69	$39.69	950,635
2018-03-26	$39.99	$40.51	$38.97	$40.51	$40.51	1,120,979
2018-03-23	$40.68	$40.68	$39.40	$39.40	$39.40	623,160
2018-03-22	$41.43	$41.51	$40.61	$40.65	$40.65	714,259
2018-03-21	$41.86	$42.35	$41.37	$41.56	$41.56	703,992
2018-03-20	$40.67	$40.94	$40.22	$40.52	$40.52	1,074,866
2018-03-19	$41.52	$41.76	$40.37	$40.80	$40.80	720,608
2018-03-16	$41.94	$42.36	$41.49	$41.63	$41.63	1,369,493
2018-03-15	$42.69	$42.82	$42.01	$42.19	$42.19	696,345
2018-03-14	$42.62	$42.75	$42.06	$42.56	$42.56	359,436
2018-03-13	$43.74	$43.96	$42.34	$42.48	$42.48	609,898
2018-03-12	$43.09	$43.85	$42.80	$43.49	$43.49	976,016
2018-03-09	$42.34	$43.04	$41.78	$42.93	$42.93	670,728
2018-03-08	$41.14	$42.24	$40.94	$42.05	$42.05	880,077
2018-03-07	$41.13	$41.45	$40.84	$40.95	$40.95	958,796
2018-03-06	$40.66	$41.59	$40.34	$41.39	$41.39	1,329,160
2018-03-05	$40.59	$40.94	$39.87	$40.56	$40.56	890,563
2018-03-02	$40.35	$40.81	$39.79	$40.76	$40.76	856,376
2018-03-01	$41.67	$41.94	$40.18	$40.64	$40.64	655,271
2018-02-28	$42.75	$42.75	$41.73	$41.75	$41.75	553,569
2018-02-27	$42.87	$42.98	$42.39	$42.67	$42.67	632,533
2018-02-26	$42.89	$43.15	$42.59	$42.92	$42.92	403,622
2018-02-23	$42.66	$42.85	$42.04	$42.84	$42.84	636,448
2018-02-22	$42.93	$42.93	$42.36	$42.42	$42.42	785,353
2018-02-21	$42.51	$44.01	$42.51	$42.81	$42.81	899,370
2018-02-20	$43.07	$43.46	$42.23	$42.48	$42.48	1,210,097
2018-02-16	$42.76	$43.70	$42.20	$43.37	$43.37	772,774
2018-02-15	$41.90	$42.89	$41.48	$42.87	$42.87	2,541,890
2018-02-14	$40.53	$41.70	$40.53	$41.58	$41.58	632,613
2018-02-13	$40.42	$40.83	$39.94	$40.81	$40.81	1,169,082
2018-02-12	$40.51	$40.90	$40.09	$40.62	$40.62	1,132,615
2018-02-09	$40.89	$40.94	$39.32	$40.47	$40.47	1,298,233
2018-02-08	$41.22	$41.85	$40.55	$40.58	$40.58	1,834,978
2018-02-07	$41.46	$41.60	$40.71	$41.23	$41.23	1,490,296
2018-02-06	$42.38	$43.01	$41.50	$41.76	$41.76	2,308,690
2018-02-05	$46.60	$46.60	$43.11	$43.50	$43.50	2,364,136
2018-02-02	$46.77	$47.56	$46.56	$46.60	$46.60	1,364,841
2018-02-01	$46.25	$47.39	$45.88	$47.06	$47.06	667,983
2018-01-31	$47.43	$47.45	$46.48	$46.54	$46.54	641,739
2018-01-30	$46.82	$47.58	$46.58	$47.16	$47.16	799,561
2018-01-29	$47.32	$47.87	$47.23	$47.39	$47.39	945,328
2018-01-26	$47.30	$47.46	$46.62	$47.36	$47.36	907,606
2018-01-25	$46.38	$47.18	$45.91	$47.14	$47.14	1,141,202
2018-01-24	$45.40	$46.40	$45.00	$46.15	$46.15	1,483,303
2018-01-23	$43.49	$44.84	$43.17	$44.76	$44.76	805,640
2018-01-22	$42.82	$43.71	$42.75	$43.70	$43.70	600,824
2018-01-19	$42.44	$42.96	$42.28	$42.94	$42.94	522,383
2018-01-18	$43.02	$43.02	$42.14	$42.42	$42.42	591,868
2018-01-17	$42.98	$43.12	$42.72	$43.05	$43.05	716,402
2018-01-16	$43.28	$43.42	$42.56	$42.64	$42.64	681,888
2018-01-12	$42.51	$43.07	$42.36	$43.00	$43.00	549,834
2018-01-11	$42.48	$42.69	$42.29	$42.40	$42.40	553,848
2018-01-10	$41.89	$42.53	$41.35	$42.46	$42.46	586,980
2018-01-09	$41.53	$42.17	$41.50	$42.03	$42.03	547,377
2018-01-08	$41.57	$41.77	$40.79	$41.50	$41.50	711,639
2018-01-05	$42.04	$42.04	$41.39	$41.66	$41.66	528,068
2018-01-04	$42.50	$42.56	$41.76	$41.78	$41.78	650,337
2018-01-03	$42.00	$42.38	$41.62	$42.35	$42.35	828,748
2018-01-02	$41.37	$42.08	$41.14	$42.04	$42.04	1,024,603
2017-12-29	$41.50	$41.75	$41.05	$41.08	$41.08	513,227
2017-12-28	$41.61	$41.61	$41.12	$41.41	$41.41	441,500
2017-12-27	$41.56	$41.73	$41.38	$41.51	$41.51	522,563
2017-12-26	$41.39	$41.83	$41.29	$41.51	$41.51	360,178
2017-12-22	$41.62	$41.62	$40.94	$41.46	$41.46	524,429
2017-12-21	$42.21	$42.21	$41.46	$41.68	$41.68	580,618
2017-12-20	$42.05	$42.19	$41.32	$41.94	$41.94	775,837
2017-12-19	$41.14	$42.22	$40.91	$41.95	$41.95	844,533
2017-12-18	$41.51	$41.93	$40.83	$41.23	$41.23	1,025,986
2017-12-15	$40.22	$41.25	$40.12	$41.12	$41.12	3,370,131
2017-12-14	$40.16	$40.41	$39.89	$40.06	$40.06	887,052
2017-12-13	$39.61	$40.46	$39.49	$40.02	$40.02	707,123
2017-12-12	$39.82	$39.97	$39.21	$39.54	$39.54	895,339
2017-12-11	$39.75	$40.14	$39.41	$39.74	$39.74	865,845
2017-12-08	$39.44	$39.74	$39.30	$39.72	$39.72	579,140
2017-12-07	$39.12	$39.92	$39.12	$39.34	$39.34	716,429
2017-12-06	$38.06	$39.42	$38.06	$39.23	$39.23	1,127,129
2017-12-05	$37.88	$38.50	$37.77	$38.05	$38.05	703,372
2017-12-04	$39.28	$39.54	$37.85	$37.88	$37.88	563,459
2017-12-01	$39.64	$39.93	$37.90	$38.80	$38.80	612,803
2017-11-30	$39.36	$39.87	$39.26	$39.79	$39.79	879,888
2017-11-29	$40.47	$40.96	$39.25	$39.41	$39.41	809,766
2017-11-28	$39.57	$40.55	$39.35	$40.41	$40.41	848,855
2017-11-27	$39.46	$39.67	$39.07	$39.36	$39.36	1,187,454
2017-11-24	$39.47	$39.87	$39.24	$39.49	$39.49	366,105
2017-11-22	$38.86	$39.29	$38.83	$38.92	$38.92	545,268
2017-11-21	$38.94	$39.16	$38.50	$38.91	$38.91	798,970
2017-11-20	$38.07	$38.55	$37.95	$38.50	$38.50	1,073,825
2017-11-17	$38.19	$38.59	$38.02	$38.20	$38.20	760,645
2017-11-16	$37.31	$38.69	$37.31	$38.51	$38.51	788,386
2017-11-15	$37.16	$37.65	$36.73	$37.37	$37.37	1,082,302
2017-11-14	$37.75	$37.87	$36.88	$37.27	$37.27	572,461
2017-11-13	$37.82	$38.20	$37.64	$38.00	$38.00	1,013,386
2017-11-10	$37.91	$38.18	$37.76	$38.00	$38.00	1,035,942
2017-11-09	$39.41	$39.63	$37.81	$38.12	$38.12	925,420
2017-11-08	$39.77	$40.51	$39.57	$39.94	$39.94	1,239,170
2017-11-07	$40.09	$40.46	$39.65	$40.13	$40.13	869,296
2017-11-06	$42.24	$42.63	$39.36	$40.03	$40.03	2,020,065
2017-11-03	$41.58	$42.71	$41.16	$42.70	$42.70	910,929
2017-11-02	$41.86	$42.63	$41.51	$41.59	$41.59	756,275
2017-11-01	$42.98	$43.03	$41.87	$42.00	$42.00	686,827
2017-10-31	$42.20	$43.09	$42.09	$42.59	$42.59	843,922
2017-10-30	$42.88	$43.16	$41.68	$41.93	$41.93	759,703
2017-10-27	$42.49	$43.10	$42.28	$43.02	$43.02	959,418
2017-10-26	$42.90	$42.96	$42.34	$42.58	$42.58	813,865
2017-10-25	$42.76	$43.05	$42.04	$42.95	$42.95	613,638
2017-10-24	$42.83	$43.20	$42.51	$42.94	$42.94	462,219
2017-10-23	$43.32	$43.39	$42.74	$42.74	$42.74	507,181
2017-10-20	$42.93	$43.17	$42.49	$42.96	$42.96	618,765
2017-10-19	$42.05	$42.72	$41.71	$42.67	$42.67	468,576
2017-10-18	$41.55	$42.20	$41.46	$42.16	$42.16	1,421,977
2017-10-17	$41.95	$42.28	$41.49	$41.55	$41.55	414,431
2017-10-16	$41.93	$42.66	$41.75	$41.98	$41.98	796,585
2017-10-13	$42.32	$42.32	$41.44	$41.50	$41.50	817,517
2017-10-12	$42.76	$42.96	$42.19	$42.26	$42.26	555,642
2017-10-11	$42.28	$42.83	$42.12	$42.75	$42.75	767,006
2017-10-10	$41.50	$42.22	$41.07	$42.21	$42.21	545,170
2017-10-09	$42.24	$42.32	$41.29	$41.48	$41.48	703,211
2017-10-06	$41.93	$42.30	$41.56	$42.29	$42.29	1,359,781
2017-10-05	$42.25	$42.39	$41.71	$41.94	$41.94	1,262,743
2017-10-04	$41.61	$42.63	$41.55	$42.23	$42.23	1,411,591
2017-10-03	$41.38	$41.83	$40.85	$41.81	$41.81	1,082,514
2017-10-02	$40.00	$41.53	$39.81	$41.29	$41.29	1,735,494
2017-09-29	$39.50	$39.94	$39.17	$39.92	$39.92	909,549
2017-09-28	$40.23	$40.45	$39.26	$39.50	$39.50	1,427,847
2017-09-27	$39.17	$40.51	$38.56	$40.27	$40.27	7,556,320
2017-09-26	$40.49	$40.67	$39.00	$39.21	$39.21	1,867,577
2017-09-25	$40.34	$40.83	$40.34	$40.79	$40.79	1,291,092
2017-09-22	$40.42	$40.78	$40.12	$40.76	$40.76	773,730
2017-09-21	$40.05	$40.78	$39.62	$40.24	$40.24	1,000,133
2017-09-20	$39.01	$39.52	$38.84	$39.19	$39.19	837,111
2017-09-19	$40.11	$40.37	$38.55	$38.72	$38.72	1,036,707
2017-09-18	$39.49	$40.08	$39.38	$39.90	$39.90	1,312,587
2017-09-15	$40.35	$40.38	$39.28	$39.49	$39.49	2,018,137
2017-09-14	$40.53	$40.92	$40.16	$40.24	$40.24	792,996
2017-09-13	$40.55	$41.05	$40.52	$40.59	$40.59	732,580
2017-09-12	$40.88	$41.15	$40.55	$40.79	$40.79	552,425
2017-09-11	$40.89	$41.15	$40.63	$40.79	$40.79	1,347,022
2017-09-08	$39.90	$41.71	$39.90	$40.35	$40.35	1,304,025
2017-09-07	$41.93	$42.22	$41.32	$41.35	$41.35	946,327
2017-09-06	$41.50	$42.05	$41.41	$41.67	$41.67	806,037
2017-09-05	$40.52	$41.67	$40.51	$41.37	$41.37	882,154
2017-09-01	$41.35	$41.46	$40.51	$40.66	$40.66	619,942
2017-08-31	$39.63	$41.40	$39.63	$41.29	$41.29	1,500,894
2017-08-30	$40.30	$40.44	$39.36	$39.37	$39.37	2,515,829
2017-08-29	$38.54	$41.37	$38.20	$40.27	$40.27	5,608,951
2017-08-28	$35.31	$35.65	$34.97	$35.36	$35.36	1,695,011
2017-08-25	$35.31	$35.50	$35.19	$35.20	$35.20	697,313
2017-08-24	$35.21	$35.51	$35.03	$35.21	$35.21	640,736
2017-08-23	$35.41	$35.72	$34.90	$34.91	$34.91	444,548
2017-08-22	$34.86	$35.81	$34.85	$35.68	$35.68	417,559
2017-08-21	$34.54	$34.92	$34.54	$34.77	$34.77	635,179
2017-08-18	$33.83	$34.99	$33.75	$34.55	$34.55	3,170,948
2017-08-17	$35.17	$35.38	$34.18	$34.19	$34.19	596,651
2017-08-16	$35.39	$35.51	$35.11	$35.30	$35.30	371,171
2017-08-15	$34.82	$35.49	$34.74	$35.31	$35.31	513,398
2017-08-14	$34.44	$34.78	$34.30	$34.75	$34.75	466,491
2017-08-11	$33.57	$34.22	$33.42	$34.15	$34.15	1,054,298
2017-08-10	$34.26	$34.39	$33.74	$33.75	$33.75	747,969
2017-08-09	$34.59	$34.73	$34.35	$34.48	$34.48	559,632
2017-08-08	$34.60	$35.14	$34.41	$34.63	$34.63	662,877
2017-08-07	$34.22	$34.71	$34.18	$34.59	$34.59	634,778
2017-08-04	$34.27	$34.46	$34.07	$34.25	$34.25	1,279,555
2017-08-03	$34.43	$34.57	$34.11	$34.28	$34.28	771,160
2017-08-02	$34.84	$34.84	$34.39	$34.48	$34.48	663,808
2017-08-01	$35.00	$35.04	$34.71	$34.80	$34.80	861,321
2017-07-31	$35.14	$35.14	$34.67	$34.70	$34.70	749,688
2017-07-28	$35.01	$35.39	$34.96	$34.97	$34.97	652,206
2017-07-27	$35.10	$35.35	$34.63	$35.02	$35.02	987,874
2017-07-26	$35.64	$35.66	$35.38	$35.39	$35.39	1,314,958
2017-07-25	$36.14	$36.25	$35.60	$35.68	$35.68	934,440
2017-07-24	$35.71	$36.22	$35.49	$36.02	$36.02	623,417
2017-07-21	$36.09	$36.18	$35.54	$35.79	$35.79	617,774
2017-07-20	$36.06	$36.35	$35.78	$35.85	$35.85	940,766
2017-07-19	$35.85	$36.09	$35.73	$36.07	$36.07	846,419
2017-07-18	$35.80	$36.01	$35.57	$35.76	$35.76	666,461
2017-07-17	$35.89	$36.01	$35.71	$35.89	$35.89	857,275
2017-07-14	$35.36	$36.06	$35.30	$35.82	$35.82	909,806
2017-07-13	$36.32	$36.32	$35.27	$35.40	$35.40	900,057
2017-07-12	$35.98	$36.53	$35.84	$36.26	$36.26	831,450
2017-07-11	$35.91	$36.30	$35.56	$35.73	$35.73	995,536
2017-07-10	$35.49	$36.11	$35.47	$35.81	$35.81	1,416,556
2017-07-07	$35.42	$35.75	$35.38	$35.63	$35.63	960,506
2017-07-06	$34.97	$35.40	$34.81	$35.22	$35.22	1,188,508
2017-07-05	$35.58	$35.74	$35.26	$35.28	$35.28	572,998
2017-07-03	$35.12	$35.74	$34.90	$35.65	$35.65	364,005
2017-06-30	$35.30	$35.47	$34.74	$35.10	$35.10	1,354,181
2017-06-29	$36.13	$36.13	$34.81	$35.34	$35.34	1,451,663
2017-06-28	$36.11	$36.14	$35.65	$35.79	$35.79	1,751,533
2017-06-27	$36.80	$36.80	$35.69	$35.77	$35.77	1,321,334
2017-06-26	$37.15	$37.26	$36.45	$36.72	$36.72	2,183,505
2017-06-23	$37.55	$37.79	$37.11	$37.22	$37.22	4,440,624
2017-06-22	$37.99	$38.29	$37.78	$37.80	$37.80	791,041
2017-06-21	$37.46	$38.73	$37.46	$38.02	$38.02	1,023,689
2017-06-20	$37.54	$37.79	$37.27	$37.38	$37.38	1,028,277
2017-06-19	$37.36	$37.69	$37.13	$37.46	$37.46	721,906
2017-06-16	$36.75	$37.25	$36.49	$36.90	$36.90	1,628,132
2017-06-15	$36.35	$37.03	$36.16	$36.97	$36.97	1,182,184
2017-06-14	$36.97	$37.04	$36.60	$36.74	$36.74	842,900
2017-06-13	$37.02	$37.02	$36.57	$36.83	$36.83	888,931
2017-06-12	$37.30	$37.35	$36.86	$37.01	$37.01	978,161
2017-06-09	$36.85	$37.60	$36.49	$37.30	$37.30	1,181,708
2017-06-08	$36.97	$37.26	$36.76	$36.93	$36.93	1,012,536
2017-06-07	$37.07	$37.29	$36.79	$36.85	$36.85	1,043,308
2017-06-06	$37.06	$37.33	$36.84	$36.95	$36.95	644,859
2017-06-05	$37.05	$37.57	$36.91	$37.25	$37.25	571,284
2017-06-02	$36.50	$37.71	$36.50	$37.12	$37.12	733,586
2017-06-01	$35.54	$36.40	$35.48	$36.38	$36.38	867,891
2017-05-31	$35.68	$35.91	$35.08	$35.53	$35.53	1,013,453
2017-05-30	$35.94	$36.07	$35.25	$35.51	$35.51	691,484
2017-05-26	$35.40	$36.20	$35.30	$35.99	$35.99	618,320
2017-05-25	$35.86	$35.99	$35.06	$35.39	$35.39	953,169
2017-05-24	$34.83	$35.76	$34.69	$35.63	$35.63	1,148,817
2017-05-23	$34.31	$34.93	$34.12	$34.68	$34.68	872,388
2017-05-22	$33.91	$34.59	$33.83	$34.17	$34.17	644,228
2017-05-19	$33.35	$34.08	$33.35	$33.82	$33.82	583,013
2017-05-18	$33.51	$33.67	$33.29	$33.36	$33.36	847,591
2017-05-17	$33.77	$34.02	$33.39	$33.52	$33.52	1,181,201
2017-05-16	$33.69	$34.44	$33.61	$34.26	$34.26	1,179,348
2017-05-15	$33.02	$33.71	$32.50	$33.65	$33.65	1,102,000
2017-05-12	$31.96	$32.29	$31.88	$32.23	$32.23	540,048
2017-05-11	$31.73	$32.18	$31.61	$32.00	$32.00	985,425
2017-05-10	$31.48	$32.10	$31.01	$31.81	$31.81	851,138
2017-05-09	$31.49	$32.07	$31.37	$31.51	$31.51	1,053,507
2017-05-08	$31.77	$31.80	$31.22	$31.40	$31.40	1,010,369
2017-05-05	$29.55	$34.81	$29.55	$31.75	$31.75	3,301,306
2017-05-04	$29.17	$29.33	$28.76	$28.93	$28.93	646,576
2017-05-03	$29.17	$29.20	$28.92	$29.00	$29.00	1,183,171
2017-05-02	$29.62	$29.69	$29.25	$29.31	$29.31	617,849
2017-05-01	$29.38	$29.70	$29.35	$29.50	$29.50	1,120,697
2017-04-28	$29.60	$29.66	$29.27	$29.28	$29.28	709,761
2017-04-27	$29.39	$29.78	$29.12	$29.51	$29.51	570,875
2017-04-26	$29.04	$29.62	$29.00	$29.28	$29.28	579,284
2017-04-25	$28.72	$29.21	$28.49	$29.00	$29.00	483,615
2017-04-24	$28.59	$28.84	$28.41	$28.46	$28.46	415,670
2017-04-21	$28.19	$28.32	$27.95	$28.08	$28.08	410,618
2017-04-20	$28.02	$28.42	$27.92	$28.29	$28.29	386,852
2017-04-19	$27.89	$28.24	$27.80	$27.90	$27.90	498,909
2017-04-18	$27.88	$27.97	$27.63	$27.79	$27.79	383,873
2017-04-17	$27.80	$28.15	$27.56	$28.09	$28.09	474,623
2017-04-13	$27.93	$28.05	$27.48	$27.66	$27.66	342,515
2017-04-12	$28.37	$28.45	$27.86	$27.97	$27.97	328,974
2017-04-11	$28.19	$28.50	$28.12	$28.48	$28.48	336,993
2017-04-10	$28.43	$28.82	$28.26	$28.31	$28.31	275,438
2017-04-07	$27.96	$28.62	$27.84	$28.40	$28.40	571,978
2017-04-06	$27.80	$28.21	$27.70	$28.19	$28.19	516,097
2017-04-05	$27.95	$28.36	$27.68	$27.76	$27.76	498,172
2017-04-04	$28.26	$28.43	$27.65	$27.86	$27.86	516,664
2017-04-03	$28.41	$28.65	$28.15	$28.29	$28.29	518,891
2017-03-31	$28.54	$28.57	$28.22	$28.32	$28.32	510,405
2017-03-30	$28.61	$28.77	$28.42	$28.51	$28.51	458,318
2017-03-29	$28.48	$28.73	$28.32	$28.61	$28.61	370,825
2017-03-28	$28.33	$28.66	$28.20	$28.51	$28.51	481,907
2017-03-27	$27.70	$28.59	$27.70	$28.45	$28.45	1,233,245
2017-03-24	$27.96	$28.27	$27.94	$28.03	$28.03	324,633
2017-03-23	$28.07	$28.43	$27.92	$27.97	$27.97	340,559
2017-03-22	$28.06	$28.32	$27.70	$28.16	$28.16	382,209
2017-03-21	$28.58	$28.64	$27.74	$27.97	$27.97	722,910
2017-03-20	$28.76	$28.96	$28.26	$28.45	$28.45	307,813
2017-03-17	$28.72	$29.05	$28.27	$28.73	$28.73	1,166,885
2017-03-16	$29.06	$29.06	$28.42	$28.55	$28.55	643,484
2017-03-15	$28.75	$29.10	$28.64	$28.96	$28.96	774,199
2017-03-14	$28.72	$28.82	$28.36	$28.65	$28.65	704,244
2017-03-13	$28.32	$29.02	$28.28	$28.93	$28.93	682,985
2017-03-10	$28.41	$28.70	$28.27	$28.38	$28.38	447,985
2017-03-09	$28.78	$28.91	$28.43	$28.50	$28.50	449,387
2017-03-08	$29.17	$29.36	$28.67	$28.74	$28.74	391,436
2017-03-07	$28.64	$29.16	$28.64	$29.03	$29.03	659,868
2017-03-06	$28.79	$29.06	$28.60	$28.99	$28.99	379,786
2017-03-03	$29.07	$29.40	$28.83	$28.93	$28.93	467,058
2017-03-02	$29.53	$29.67	$29.03	$29.05	$29.05	491,480
2017-03-01	$28.97	$29.66	$28.42	$29.50	$29.50	845,847
2017-02-28	$28.82	$29.02	$28.58	$28.70	$28.70	764,939
2017-02-27	$28.38	$29.12	$28.34	$29.11	$29.11	662,939
2017-02-24	$28.08	$28.53	$27.93	$28.35	$28.35	591,143
2017-02-23	$28.45	$28.55	$28.07	$28.23	$28.23	609,661
2017-02-22	$28.87	$28.99	$28.38	$28.40	$28.40	403,427
2017-02-21	$29.03	$29.16	$28.67	$28.88	$28.88	431,157
2017-02-17	$29.05	$29.29	$28.85	$29.06	$29.06	686,596
2017-02-16	$29.28	$29.34	$28.64	$28.91	$28.91	497,896
2017-02-15	$29.08	$29.34	$28.92	$29.19	$29.19	803,943
2017-02-14	$28.28	$29.25	$28.19	$29.24	$29.24	699,747
2017-02-13	$29.46	$29.57	$28.46	$28.50	$28.50	708,120
2017-02-10	$28.71	$29.29	$28.36	$29.25	$29.25	708,705
2017-02-09	$28.35	$28.98	$28.35	$28.66	$28.66	712,692
2017-02-08	$28.35	$28.56	$27.88	$28.36	$28.36	1,124,785
2017-02-07	$29.29	$30.22	$28.29	$28.36	$28.36	1,494,034
2017-02-06	$27.97	$28.32	$27.90	$27.98	$27.98	714,519
2017-02-03	$27.95	$28.25	$27.77	$28.19	$28.19	632,435
2017-02-02	$27.89	$27.98	$27.45	$27.89	$27.89	683,843
2017-02-01	$26.77	$28.02	$26.71	$27.99	$27.99	1,212,919
2017-01-31	$25.89	$26.94	$25.89	$26.76	$26.76	1,642,950
2017-01-30	$26.74	$26.76	$25.99	$26.14	$26.14	1,095,957
2017-01-27	$27.62	$27.79	$26.81	$26.89	$26.89	1,019,243
2017-01-26	$27.40	$27.74	$27.24	$27.51	$27.51	850,931
2017-01-25	$27.16	$27.70	$26.94	$27.48	$27.48	659,947
2017-01-24	$26.68	$27.02	$26.33	$26.92	$26.92	657,883
2017-01-23	$26.10	$26.86	$26.04	$26.54	$26.54	982,872
2017-01-20	$25.88	$26.22	$25.72	$26.21	$26.21	640,748
2017-01-19	$25.98	$26.10	$25.69	$25.96	$25.96	491,671
2017-01-18	$26.07	$26.20	$25.88	$26.00	$26.00	424,168
2017-01-17	$26.03	$26.15	$25.51	$25.88	$25.88	499,368
2017-01-13	$26.30	$26.50	$26.24	$26.33	$26.33	339,860
2017-01-12	$26.32	$26.35	$25.64	$26.12	$26.12	620,059
2017-01-11	$26.75	$26.98	$26.09	$26.43	$26.43	928,856
2017-01-10	$26.96	$27.06	$26.54	$26.86	$26.86	504,650
2017-01-09	$26.89	$27.09	$26.48	$26.91	$26.91	654,131
2017-01-06	$26.86	$27.16	$26.80	$26.88	$26.88	598,290
2017-01-05	$27.21	$27.41	$26.65	$26.90	$26.90	728,380
2017-01-04	$27.06	$27.41	$26.83	$27.31	$27.31	738,775
2017-01-03	$27.09	$27.36	$26.51	$27.00	$27.00	877,273
2016-12-30	$26.82	$27.12	$26.62	$26.96	$26.96	366,150
2016-12-29	$26.72	$26.96	$26.56	$26.71	$26.71	500,996
2016-12-28	$26.84	$26.89	$26.56	$26.67	$26.67	388,428
2016-12-27	$26.89	$27.14	$26.79	$26.83	$26.83	291,520
2016-12-23	$26.28	$26.98	$26.28	$26.90	$26.90	471,073
2016-12-22	$26.26	$26.51	$26.16	$26.34	$26.34	426,287
2016-12-21	$26.98	$26.98	$26.32	$26.38	$26.38	591,420
2016-12-20	$26.79	$26.97	$26.61	$26.87	$26.87	760,085
2016-12-19	$26.80	$27.43	$26.59	$26.79	$26.79	924,298
2016-12-16	$26.68	$27.12	$26.65	$26.88	$26.88	2,909,496
2016-12-15	$26.21	$26.85	$26.00	$26.73	$26.73	916,966
2016-12-14	$25.62	$26.16	$25.62	$26.06	$26.06	766,714
2016-12-13	$25.22	$25.70	$25.08	$25.60	$25.60	787,230
2016-12-12	$24.30	$25.08	$24.30	$25.02	$25.02	786,475
2016-12-09	$24.38	$24.94	$24.38	$24.54	$24.54	690,668
2016-12-08	$23.61	$24.38	$23.41	$24.35	$24.35	1,220,933
2016-12-07	$23.19	$23.72	$23.09	$23.68	$23.68	805,900
2016-12-06	$23.57	$23.68	$23.36	$23.49	$23.49	702,871
2016-12-05	$23.75	$23.95	$23.46	$23.61	$23.61	679,862
2016-12-02	$23.03	$23.82	$23.03	$23.65	$23.65	793,019
2016-12-01	$23.72	$24.14	$22.94	$23.13	$23.13	953,266
2016-11-30	$24.14	$24.48	$23.79	$23.93	$23.93	839,573
2016-11-29	$24.47	$24.57	$23.88	$24.11	$24.11	852,840
2016-11-28	$24.87	$25.03	$24.25	$24.30	$24.30	679,016
2016-11-25	$25.08	$25.24	$24.33	$24.94	$24.94	604,719
2016-11-23	$24.62	$25.24	$24.24	$25.22	$25.22	517,353
2016-11-22	$25.11	$25.22	$24.56	$24.93	$24.93	780,442
2016-11-21	$25.63	$25.86	$24.76	$25.02	$25.02	1,078,460
2016-11-18	$25.69	$25.80	$25.40	$25.62	$25.62	792,726
2016-11-17	$25.56	$25.85	$25.30	$25.72	$25.72	771,682
2016-11-16	$25.43	$25.73	$25.42	$25.57	$25.57	830,689
2016-11-15	$25.18	$25.51	$24.72	$25.43	$25.43	583,859
2016-11-14	$25.53	$25.79	$25.07	$25.26	$25.26	768,936
2016-11-11	$25.23	$25.54	$24.83	$25.33	$25.33	733,422
2016-11-10	$25.53	$26.03	$25.04	$25.32	$25.32	867,104
2016-11-09	$24.54	$25.39	$24.54	$25.08	$25.08	1,111,336
2016-11-08	$24.00	$24.10	$23.02	$23.65	$23.65	968,229
2016-11-07	$22.68	$23.05	$22.66	$22.88	$22.88	706,670
2016-11-04	$21.87	$22.67	$21.85	$22.33	$22.33	624,468
2016-11-03	$22.50	$22.59	$21.83	$21.85	$21.85	627,446
2016-11-02	$22.97	$23.23	$22.42	$22.42	$22.42	602,186
2016-11-01	$22.84	$23.01	$22.55	$22.95	$22.95	918,029
2016-10-31	$23.09	$23.18	$22.81	$22.81	$22.81	498,837
2016-10-28	$23.30	$23.33	$22.85	$22.99	$22.99	506,583
2016-10-27	$23.42	$23.57	$23.31	$23.42	$23.42	774,539
2016-10-26	$23.74	$23.74	$22.94	$23.36	$23.36	982,577
2016-10-25	$24.38	$24.38	$23.75	$23.80	$23.80	576,082
2016-10-24	$24.99	$24.99	$24.15	$24.25	$24.25	443,120
2016-10-21	$24.16	$24.42	$23.93	$24.37	$24.37	517,382
2016-10-20	$24.44	$24.90	$24.22	$24.43	$24.43	974,643
2016-10-19	$23.97	$24.23	$23.76	$24.03	$24.03	557,704
2016-10-18	$23.84	$24.11	$23.59	$24.00	$24.00	1,273,554
2016-10-17	$23.49	$23.65	$23.24	$23.40	$23.40	650,585
2016-10-14	$23.93	$24.07	$23.42	$23.58	$23.58	829,900
2016-10-13	$23.89	$24.10	$23.59	$23.73	$23.73	1,094,212
2016-10-12	$24.80	$24.90	$24.20	$24.23	$24.23	506,225
2016-10-11	$25.85	$25.91	$24.68	$24.68	$24.68	1,156,494
2016-10-10	$25.66	$26.19	$25.66	$26.15	$26.15	681,746
2016-10-07	$25.92	$26.03	$25.42	$25.68	$25.68	830,915
2016-10-06	$25.70	$25.99	$25.37	$25.98	$25.98	975,544
2016-10-05	$26.00	$26.30	$25.80	$25.87	$25.87	746,941
2016-10-04	$25.91	$26.26	$25.85	$25.94	$25.94	754,500
2016-10-03	$25.59	$25.84	$25.36	$25.83	$25.83	1,036,457
2016-09-30	$25.66	$26.03	$25.61	$25.84	$25.84	1,849,444
2016-09-29	$26.78	$26.78	$25.56	$25.60	$25.60	1,373,596
2016-09-28	$26.33	$26.52	$25.98	$26.31	$26.31	894,214
2016-09-27	$26.20	$26.47	$26.05	$26.37	$26.37	1,089,801
2016-09-26	$26.45	$26.67	$26.12	$26.21	$26.21	1,188,472
2016-09-23	$26.68	$26.83	$26.44	$26.70	$26.70	4,129,405
2016-09-22	$26.38	$26.95	$26.38	$26.63	$26.63	1,338,016
2016-09-21	$26.28	$26.75	$26.00	$26.54	$26.54	1,347,230
2016-09-20	$26.31	$26.68	$26.09	$26.21	$26.21	1,241,676
2016-09-19	$25.65	$26.26	$25.65	$26.09	$26.09	1,881,378
2016-09-16	$25.39	$25.69	$25.21	$25.59	$25.59	2,827,846
2016-09-15	$24.19	$25.28	$24.06	$25.27	$25.27	2,651,306
2016-09-14	$24.13	$24.22	$23.62	$24.15	$24.15	1,414,470
2016-09-13	$23.93	$24.11	$23.33	$23.86	$23.86	1,610,502
2016-09-12	$23.58	$24.25	$23.50	$24.22	$24.22	2,472,841
2016-09-09	$23.83	$23.84	$23.53	$23.61	$23.61	2,514,372
2016-09-08	$23.77	$24.00	$23.61	$23.89	$23.89	3,809,468
2016-09-07	$23.31	$23.76	$23.28	$23.72	$23.72	9,736,903
2016-09-06	$25.24	$25.84	$25.12	$25.28	$25.28	718,751
2016-09-02	$25.48	$25.61	$25.03	$25.24	$25.24	690,826
2016-09-01	$25.15	$25.62	$24.90	$25.23	$25.23	711,891
2016-08-31	$24.99	$25.46	$24.86	$25.23	$25.23	874,032
2016-08-30	$24.20	$25.24	$23.52	$25.07	$25.07	1,472,902
2016-08-29	$25.29	$25.38	$24.93	$25.09	$25.09	1,099,113
2016-08-26	$24.92	$25.17	$24.74	$25.00	$25.00	970,819
2016-08-25	$24.91	$25.29	$24.71	$24.97	$24.97	731,515
2016-08-24	$25.61	$26.04	$24.87	$25.02	$25.02	839,761
2016-08-23	$24.80	$25.81	$24.74	$25.53	$25.53	1,265,010
2016-08-22	$25.29	$25.30	$24.67	$24.70	$24.70	618,756
2016-08-19	$24.90	$25.35	$24.82	$25.23	$25.23	728,545
2016-08-18	$25.20	$25.20	$24.73	$25.01	$25.01	857,345
2016-08-17	$25.02	$25.17	$24.86	$24.94	$24.94	475,510
2016-08-16	$25.00	$25.08	$24.70	$24.92	$24.92	798,765
2016-08-15	$24.45	$25.21	$24.45	$25.00	$25.00	989,615
2016-08-12	$25.18	$25.35	$24.53	$24.60	$24.60	905,663
2016-08-11	$25.10	$25.43	$25.03	$25.34	$25.34	566,282
2016-08-10	$25.14	$25.14	$24.59	$25.08	$25.08	426,938
2016-08-09	$25.30	$25.54	$24.97	$25.19	$25.19	507,820
2016-08-08	$25.41	$25.46	$24.97	$25.13	$25.13	448,589
2016-08-05	$25.62	$25.71	$25.25	$25.33	$25.33	422,458
2016-08-04	$25.42	$25.58	$25.20	$25.48	$25.48	471,873
2016-08-03	$25.14	$25.40	$24.88	$25.32	$25.32	456,935
2016-08-02	$25.79	$25.96	$25.02	$25.20	$25.20	724,831
2016-08-01	$25.62	$25.97	$25.39	$25.77	$25.77	480,768
2016-07-29	$25.54	$25.80	$25.26	$25.54	$25.54	847,743
2016-07-28	$25.07	$25.79	$25.04	$25.65	$25.65	783,859
2016-07-27	$24.53	$25.17	$24.52	$25.15	$25.15	440,723
2016-07-26	$24.47	$24.75	$24.30	$24.44	$24.44	670,457
2016-07-25	$24.36	$24.53	$23.94	$24.48	$24.48	360,791
2016-07-22	$24.75	$24.75	$24.07	$24.21	$24.21	540,427
2016-07-21	$24.67	$25.07	$24.59	$24.66	$24.66	626,233
2016-07-20	$24.32	$24.77	$24.32	$24.59	$24.59	588,741
2016-07-19	$24.09	$24.40	$24.02	$24.30	$24.30	591,801
2016-07-18	$23.81	$24.31	$23.71	$24.31	$24.31	809,765
2016-07-15	$23.90	$24.03	$23.63	$23.99	$23.99	568,928
2016-07-14	$23.43	$23.77	$23.23	$23.76	$23.76	471,396
2016-07-13	$23.97	$24.00	$23.29	$23.30	$23.30	669,407
2016-07-12	$23.52	$24.00	$23.35	$23.74	$23.74	1,585,369
2016-07-11	$23.51	$23.69	$23.34	$23.54	$23.54	1,248,659
2016-07-08	$23.20	$23.56	$23.07	$23.43	$23.43	885,457
2016-07-07	$22.90	$23.12	$22.69	$23.03	$23.03	1,032,744
2016-07-06	$22.70	$23.03	$22.53	$22.82	$22.82	1,018,716
2016-07-05	$23.07	$23.34	$22.52	$22.66	$22.66	742,280
2016-07-01	$22.89	$23.34	$22.84	$23.18	$23.18	927,753
2016-06-30	$22.75	$22.99	$22.51	$22.99	$22.99	1,346,809
2016-06-29	$22.51	$22.77	$22.20	$22.72	$22.72	1,110,752
2016-06-28	$21.31	$22.18	$21.30	$22.13	$22.13	1,380,035
2016-06-27	$22.93	$23.16	$20.94	$21.29	$21.29	1,943,263
2016-06-24	$22.89	$23.20	$22.53	$22.79	$22.79	2,796,287
2016-06-23	$23.41	$23.74	$23.36	$23.66	$23.66	1,500,386
2016-06-22	$22.90	$23.39	$22.85	$23.19	$23.19	1,486,215
2016-06-21	$23.41	$23.41	$22.53	$22.86	$22.86	1,815,405
2016-06-20	$22.50	$22.88	$22.19	$22.64	$22.64	2,036,530
2016-06-17	$22.15	$22.20	$21.30	$21.44	$21.44	3,506,528
2016-06-16	$22.89	$22.89	$21.71	$22.17	$22.17	1,393,689
2016-06-15	$22.80	$23.03	$22.49	$22.89	$22.89	1,855,096
2016-06-14	$22.40	$22.73	$21.82	$22.46	$22.46	1,976,854
2016-06-13	$22.95	$23.43	$22.48	$22.57	$22.57	1,478,691
2016-06-10	$23.46	$23.46	$22.71	$22.91	$22.91	1,587,804
2016-06-09	$24.19	$24.19	$23.21	$23.46	$23.46	2,238,728
2016-06-08	$23.91	$24.16	$23.64	$24.06	$24.06	2,461,342
2016-06-07	$24.50	$24.65	$23.81	$23.83	$23.83	6,914,725
2016-06-06	$25.61	$26.39	$25.48	$26.22	$26.22	953,579
2016-06-03	$26.42	$26.57	$25.15	$26.35	$26.35	1,500,811
2016-06-02	$25.88	$26.31	$24.87	$26.30	$26.30	2,809,926
2016-06-01	$28.14	$28.62	$27.49	$27.81	$27.81	2,718,425
2016-05-31	$29.03	$29.05	$28.08	$28.12	$28.12	1,547,884
2016-05-27	$29.25	$29.57	$28.69	$28.99	$28.99	794,553
2016-05-26	$29.15	$29.38	$28.90	$29.14	$29.14	368,349
2016-05-25	$28.98	$29.24	$28.70	$29.06	$29.06	496,871
2016-05-24	$28.55	$28.97	$28.32	$28.75	$28.75	1,023,065
2016-05-23	$28.59	$29.48	$27.59	$28.27	$28.27	1,662,865
2016-05-20	$26.83	$28.68	$26.81	$28.65	$28.65	2,460,349
2016-05-19	$26.23	$27.33	$26.10	$26.59	$26.59	1,627,342
2016-05-18	$25.49	$26.18	$25.49	$26.11	$26.11	1,526,775
2016-05-17	$24.78	$25.98	$24.78	$25.52	$25.52	1,655,797
2016-05-16	$23.83	$25.20	$23.83	$25.11	$25.11	1,620,725
2016-05-13	$23.82	$24.24	$23.67	$23.85	$23.85	683,721
2016-05-12	$24.50	$24.50	$23.60	$23.80	$23.80	907,912
2016-05-11	$25.09	$25.10	$24.34	$24.35	$24.35	583,421
2016-05-10	$24.60	$24.82	$24.14	$24.77	$24.77	752,727
2016-05-09	$24.60	$24.93	$24.35	$24.44	$24.44	1,222,845
2016-05-06	$25.21	$25.39	$24.20	$24.47	$24.47	1,777,545
2016-05-05	$26.50	$26.88	$25.08	$25.44	$25.44	3,367,403
2016-05-04	$29.05	$29.43	$28.83	$29.24	$29.24	609,676
2016-05-03	$29.50	$29.71	$28.84	$29.35	$29.35	710,323
2016-05-02	$29.52	$29.59	$29.00	$29.41	$29.41	403,039
2016-04-29	$29.61	$29.71	$29.18	$29.53	$29.53	737,255
2016-04-28	$29.72	$30.28	$29.39	$29.74	$29.74	549,195
2016-04-27	$29.67	$30.21	$29.67	$29.85	$29.85	747,771
2016-04-26	$29.45	$29.66	$29.09	$29.65	$29.65	916,212
2016-04-25	$29.55	$29.80	$29.17	$29.45	$29.45	320,813
2016-04-22	$29.49	$30.08	$29.49	$29.78	$29.78	571,393
2016-04-21	$29.53	$29.71	$29.10	$29.40	$29.40	534,158
2016-04-20	$29.60	$30.03	$29.30	$29.77	$29.77	447,032
2016-04-19	$29.90	$30.15	$29.46	$29.62	$29.62	618,402
2016-04-18	$30.09	$30.36	$29.79	$29.80	$29.80	614,506
2016-04-15	$29.70	$30.35	$29.40	$30.30	$30.30	1,268,306
2016-04-14	$29.68	$30.74	$29.51	$29.75	$29.75	3,360,284
2016-04-13	$28.73	$32.24	$28.34	$29.66	$29.66	5,351,767
2016-04-12	$27.30	$28.54	$27.30	$28.48	$28.48	906,799
2016-04-11	$28.18	$28.43	$27.11	$27.35	$27.35	777,940
2016-04-08	$28.10	$28.82	$27.93	$28.11	$28.11	1,387,663
2016-04-07	$27.66	$28.65	$27.63	$27.84	$27.84	1,521,678
2016-04-06	$27.82	$28.27	$27.65	$27.74	$27.74	1,061,683
2016-04-05	$27.12	$27.81	$27.12	$27.71	$27.71	1,569,586
2016-04-04	$26.73	$27.85	$26.56	$27.33	$27.33	1,517,121
2016-04-01	$26.52	$26.74	$26.14	$26.60	$26.60	1,024,740
2016-03-31	$26.93	$27.60	$26.58	$26.67	$26.67	774,498
2016-03-30	$27.39	$27.44	$26.65	$26.82	$26.82	581,092
2016-03-29	$26.15	$27.25	$25.92	$27.22	$27.22	617,805
2016-03-28	$26.20	$26.61	$25.77	$26.16	$26.16	323,377
2016-03-24	$25.85	$26.27	$25.57	$26.12	$26.12	273,693
2016-03-23	$26.77	$26.80	$25.96	$25.96	$25.96	316,513
2016-03-22	$26.14	$26.93	$26.03	$26.77	$26.77	299,704
2016-03-21	$25.81	$26.32	$25.81	$26.10	$26.10	467,182
2016-03-18	$25.17	$25.96	$24.71	$25.91	$25.91	1,070,698
2016-03-17	$25.45	$25.65	$24.96	$25.27	$25.27	489,609
2016-03-16	$25.57	$25.99	$25.10	$25.42	$25.42	528,793
2016-03-15	$26.01	$26.29	$25.47	$25.54	$25.54	589,636
2016-03-14	$25.91	$26.38	$25.55	$26.34	$26.34	492,720
2016-03-11	$25.39	$25.97	$25.24	$25.93	$25.93	493,482
2016-03-10	$25.25	$25.66	$24.68	$25.21	$25.21	314,269
2016-03-09	$25.27	$25.41	$24.91	$25.22	$25.22	360,657
2016-03-08	$25.69	$25.84	$25.15	$25.21	$25.21	312,954
2016-03-07	$25.53	$26.22	$25.34	$25.82	$25.82	476,969
2016-03-04	$25.49	$25.66	$25.17	$25.66	$25.66	369,347
2016-03-03	$25.55	$25.55	$24.97	$25.40	$25.40	371,133
2016-03-02	$25.21	$25.48	$25.01	$25.45	$25.45	367,564
2016-03-01	$24.51	$25.24	$24.22	$25.23	$25.23	500,072
2016-02-29	$24.73	$24.75	$24.23	$24.27	$24.27	496,114
2016-02-26	$25.09	$25.09	$24.50	$24.73	$24.73	496,316
2016-02-25	$24.83	$25.07	$24.62	$24.99	$24.99	506,631
2016-02-24	$24.24	$24.83	$24.17	$24.82	$24.82	385,337
2016-02-23	$24.12	$25.04	$24.07	$24.56	$24.56	653,566
2016-02-22	$24.17	$24.50	$23.86	$24.19	$24.19	675,131
2016-02-19	$23.62	$23.99	$23.37	$23.98	$23.98	583,392
2016-02-18	$23.91	$24.42	$23.56	$23.66	$23.66	703,358
2016-02-17	$23.15	$24.01	$22.91	$23.92	$23.92	851,027
2016-02-16	$22.46	$23.29	$22.02	$23.02	$23.02	823,173
2016-02-12	$21.44	$22.17	$21.17	$22.12	$22.12	728,431
2016-02-11	$20.50	$21.32	$20.18	$21.26	$21.26	817,592
2016-02-10	$20.50	$21.78	$18.92	$20.86	$20.86	1,273,056
2016-02-09	$20.80	$21.40	$20.50	$20.97	$20.97	515,244
2016-02-08	$21.43	$21.43	$20.77	$21.20	$21.20	706,220
2016-02-05	$22.08	$22.38	$21.56	$21.68	$21.68	488,937
2016-02-04	$22.59	$22.82	$22.01	$22.20	$22.20	383,600
2016-02-03	$22.93	$22.93	$22.01	$22.70	$22.70	550,675
2016-02-02	$22.92	$23.07	$22.29	$22.77	$22.77	512,584
2016-02-01	$23.42	$23.54	$22.81	$23.08	$23.08	590,781
2016-01-29	$22.54	$23.54	$22.29	$23.53	$23.53	925,490
2016-01-28	$23.08	$23.20	$22.17	$22.48	$22.48	404,472
2016-01-27	$23.40	$23.61	$22.86	$22.96	$22.96	331,840
2016-01-26	$23.53	$23.77	$23.09	$23.50	$23.50	469,920
2016-01-25	$23.68	$23.89	$23.26	$23.34	$23.34	427,308
2016-01-22	$23.55	$23.73	$22.90	$23.73	$23.73	626,050
2016-01-21	$24.03	$24.08	$23.14	$23.15	$23.15	642,452
2016-01-20	$23.58	$24.24	$22.61	$24.02	$24.02	800,817
2016-01-19	$24.59	$24.64	$23.53	$23.92	$23.92	584,137
2016-01-15	$23.69	$24.39	$23.69	$24.31	$24.31	593,796
2016-01-14	$23.90	$24.63	$23.26	$24.39	$24.39	429,314
2016-01-13	$24.88	$25.17	$23.72	$23.85	$23.85	609,651
2016-01-12	$24.52	$24.88	$23.97	$24.82	$24.82	716,544
2016-01-11	$24.32	$24.44	$23.76	$24.25	$24.25	711,234
2016-01-08	$24.40	$24.58	$24.19	$24.27	$24.27	736,640
2016-01-07	$24.36	$24.50	$24.05	$24.26	$24.26	605,405
2016-01-06	$24.88	$25.14	$24.59	$24.85	$24.85	556,585
2016-01-05	$24.50	$25.28	$24.33	$25.21	$25.21	535,175
2016-01-04	$24.55	$24.85	$24.21	$24.39	$24.39	595,042
2015-12-31	$25.15	$25.50	$24.98	$25.03	$25.03	425,750
2015-12-30	$25.36	$25.55	$25.16	$25.30	$25.30	409,867
2015-12-29	$25.18	$25.45	$24.97	$25.35	$25.35	503,668
2015-12-28	$24.91	$25.17	$24.70	$25.06	$25.06	470,641
2015-12-24	$25.00	$25.11	$24.84	$24.95	$24.95	188,177
2015-12-23	$25.09	$25.25	$24.98	$25.04	$25.04	452,826
2015-12-22	$24.47	$25.09	$24.28	$25.01	$25.01	608,898
2015-12-21	$25.26	$25.50	$25.17	$25.19	$25.19	645,516
2015-12-18	$26.14	$26.14	$25.12	$25.17	$25.17	3,095,889
2015-12-17	$26.75	$27.05	$26.34	$26.36	$26.36	500,993
2015-12-16	$26.72	$26.72	$26.14	$26.54	$26.54	345,913
2015-12-15	$26.05	$26.64	$26.02	$26.30	$26.30	575,787
2015-12-14	$25.95	$26.27	$25.74	$25.82	$25.82	745,815
2015-12-11	$25.40	$26.13	$25.40	$25.97	$25.97	698,445
2015-12-10	$25.70	$26.31	$25.70	$26.29	$26.29	501,421
2015-12-09	$25.01	$26.23	$24.99	$25.61	$25.61	931,581
2015-12-08	$26.75	$27.39	$26.48	$27.05	$27.05	267,997
2015-12-07	$27.65	$27.76	$26.69	$27.02	$27.02	412,174
2015-12-04	$26.93	$27.69	$26.85	$27.65	$27.65	279,204
2015-12-03	$27.70	$27.84	$26.54	$26.79	$26.79	349,435
2015-12-02	$28.22	$28.30	$27.53	$27.58	$27.58	301,452
2015-12-01	$28.05	$28.54	$27.83	$28.16	$28.16	536,047
2015-11-30	$28.53	$28.69	$27.71	$27.85	$27.85	458,658
2015-11-27	$28.38	$28.75	$28.26	$28.53	$28.53	96,820
2015-11-25	$28.11	$28.73	$27.99	$28.40	$28.40	198,772
2015-11-24	$27.33	$28.30	$27.03	$28.15	$28.15	399,928
2015-11-23	$27.31	$27.88	$27.31	$27.56	$27.56	193,655
2015-11-20	$27.45	$27.72	$27.06	$27.40	$27.40	277,055
2015-11-19	$27.78	$27.85	$27.05	$27.26	$27.26	279,244
2015-11-18	$27.01	$27.92	$26.79	$27.76	$27.76	411,598
2015-11-17	$26.61	$27.12	$26.33	$26.91	$26.91	574,978
2015-11-16	$27.52	$27.75	$26.58	$26.70	$26.70	563,102
2015-11-13	$27.08	$27.85	$26.83	$27.58	$27.58	309,858
2015-11-12	$27.66	$28.05	$27.16	$27.27	$27.27	473,407
2015-11-11	$28.31	$28.59	$27.84	$27.89	$27.89	378,943
2015-11-10	$28.14	$28.49	$27.78	$28.22	$28.22	1,104,333
2015-11-09	$28.28	$28.40	$27.95	$28.25	$28.25	278,094
2015-11-06	$27.64	$28.40	$27.35	$28.37	$28.37	275,729
2015-11-05	$28.11	$28.27	$27.60	$27.84	$27.84	365,151
2015-11-04	$27.54	$28.58	$27.54	$28.11	$28.11	795,972
2015-11-03	$27.37	$27.65	$26.82	$27.35	$27.35	457,863
2015-11-02	$26.64	$27.64	$26.44	$27.52	$27.52	444,981
2015-10-30	$26.61	$26.90	$26.25	$26.58	$26.58	518,777
2015-10-29	$27.13	$27.49	$26.51	$26.63	$26.63	335,863
2015-10-28	$25.78	$27.39	$25.74	$27.31	$27.31	470,943
2015-10-27	$25.95	$26.46	$25.66	$25.82	$25.82	478,600
2015-10-26	$26.00	$26.28	$25.59	$25.87	$25.87	252,224
2015-10-23	$25.73	$26.29	$25.56	$26.14	$26.14	486,019
2015-10-22	$25.61	$25.94	$24.75	$25.36	$25.36	547,336
2015-10-21	$26.10	$26.24	$24.83	$25.53	$25.53	347,972
2015-10-20	$26.76	$26.80	$25.71	$25.85	$25.85	424,708
2015-10-19	$26.57	$27.28	$26.26	$26.74	$26.74	398,345
2015-10-16	$26.47	$27.07	$26.25	$26.70	$26.70	634,056
2015-10-15	$24.96	$26.37	$24.60	$26.34	$26.34	822,730
2015-10-14	$24.23	$25.02	$24.10	$24.99	$24.99	688,788
2015-10-13	$24.42	$25.03	$24.08	$24.09	$24.09	455,399
2015-10-12	$24.52	$24.73	$24.30	$24.54	$24.54	405,059
2015-10-09	$24.40	$24.54	$23.84	$24.54	$24.54	439,367
2015-10-08	$24.22	$24.31	$23.63	$24.24	$24.24	335,749
2015-10-07	$24.17	$24.51	$23.78	$24.32	$24.32	429,542
2015-10-06	$24.97	$25.11	$23.73	$23.98	$23.98	682,802
2015-10-05	$25.46	$25.67	$24.81	$25.05	$25.05	585,588
2015-10-02	$24.50	$25.29	$24.17	$25.29	$25.29	518,873
2015-10-01	$24.32	$24.69	$24.13	$24.61	$24.61	655,649
2015-09-30	$24.87	$25.20	$24.05	$24.30	$24.30	1,144,769
2015-09-29	$24.89	$25.77	$24.22	$24.38	$24.38	668,557
2015-09-28	$25.89	$25.89	$24.72	$24.92	$24.92	898,317
2015-09-25	$27.26	$27.43	$25.44	$25.88	$25.88	620,717
2015-09-24	$27.05	$27.17	$26.47	$26.91	$26.91	400,106
2015-09-23	$27.36	$27.74	$27.07	$27.12	$27.12	387,468
2015-09-22	$27.15	$27.49	$26.74	$27.39	$27.39	703,461
2015-09-21	$28.37	$28.57	$27.29	$27.40	$27.40	562,113
2015-09-18	$28.40	$28.75	$28.21	$28.28	$28.28	1,382,221
2015-09-17	$28.33	$29.00	$28.31	$28.63	$28.63	362,544
2015-09-16	$28.29	$28.71	$28.12	$28.53	$28.53	639,875
2015-09-15	$28.14	$28.32	$27.92	$28.28	$28.28	646,481
2015-09-14	$28.44	$28.52	$27.89	$28.05	$28.05	802,631
2015-09-11	$27.70	$28.39	$27.48	$28.33	$28.33	427,479
2015-09-10	$28.00	$28.62	$27.90	$28.18	$28.18	693,956
2015-09-09	$29.60	$29.66	$28.66	$28.70	$28.70	568,584
2015-09-08	$28.46	$29.35	$28.25	$29.31	$29.31	818,311

Catalent Inc (CTLT) News Headlines

Coffers swelling on Wegovy sales, Novo Holdings doubles income and returns in 2024

None

reuters.com April 2, 2025

Recent Catalent Inc (CTLT) News

Similar Companies to Catalent Inc (CTLT) in the Drug Manufacturers-Specialty & Generic Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Teva- Pharmaceutical Industries Ltd	TEVA	Drug Manufacturers-Specialty & Generic	Healthcare	44,300
Dr. Reddy`s Laboratories Ltd	RDY	Drug Manufacturers-Specialty & Generic	Healthcare	31,500
Takeda Pharmaceutical Company	TAK	Drug Manufacturers-Specialty & Generic	Healthcare	30,000
PPD Inc	PPD	Drug Manufacturers-Specialty & Generic	Healthcare	22,000
Perrigo Company plc	PRGO	Drug Manufacturers-Specialty & Generic	Healthcare	21,000
Bausch Health Companies Inc	BHC	Drug Manufacturers-Specialty & Generic	Healthcare	17,300
Catalent Inc	CTLT	Drug Manufacturers-Specialty & Generic	Healthcare	16,000
Endo International plc	ENDP	Drug Manufacturers-Specialty & Generic	Healthcare	11,000
Qilian International Holding Group ltd	QLI	Drug Manufacturers-Specialty & Generic	Healthcare	10,000
Elanco Animal Health Inc	ELAN	Drug Manufacturers-Specialty & Generic	Healthcare	10,000

Catalent Inc (CTLT) Exchange: NYSE