Caesars Entertainment Inc (CZR) Stock

Data as of April 16, 2024

$40.10 ($-2.12) -5.02%

Caesars Entertainment Inc - Daily Information

Click for more stock information on Caesars Entertainment Inc.

Daily Information	Data
Date	April 16, 2024
Open	$41.60
Previous Close	$40.10
High	$41.78
Low	$39.83
Adjusted Open	$41.60
Previous Adjusted Close	$40.10
Adjusted High	$41.78
Adjusted Low	$39.83

About Caesars Entertainment Inc (CZR)

Caesars Entertainment, Inc. is an American gaming corporation based in Paradise, Nevada that owns and operates over 50 casinos and hotels, and seven golf courses under several brands. With annual revenues of about $9 billion, it is one of the largest gaming companies in the world. Founded in Reno, Nevada as a hotel and casino, Caesars Entertainment has grown to become one of the world's largest and most diversified gaming companies. Its portfolio includes Caesars Palace Las Vegas, Harrah's casinos, Horseshoe casinos, Planet Hollywood, Rio All-Suite Hotel and Casino, and more. In 2020, Caesars Entertainment moved from Reno, Nevada to Paradise, Nevada and changed its name from Harrah's Entertainment to Caesars Entertainment, Inc.

Invest in Caesars Entertainment Inc (CZR)

Investing built for a better future.

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Caesars Entertainment Inc (CZR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$41.60	$41.78	$39.83	$40.10	$40.10	5,028,084
2024-04-11	$41.51	$42.40	$41.13	$42.22	$42.22	2,592,186
2024-04-10	$42.69	$42.76	$40.82	$41.50	$41.50	3,865,192
2024-04-09	$43.29	$44.01	$43.02	$43.98	$43.98	1,465,962
2024-04-08	$43.06	$43.77	$42.88	$43.08	$43.08	1,841,168
2024-04-05	$42.23	$43.16	$42.00	$42.91	$42.91	2,277,736
2024-04-04	$44.11	$44.67	$42.27	$42.33	$42.33	3,484,595
2024-04-03	$41.66	$43.59	$41.57	$43.33	$43.33	3,094,841
2024-04-02	$42.56	$42.70	$41.74	$41.84	$41.84	2,713,686
2024-04-01	$44.00	$44.42	$43.12	$43.17	$43.17	2,808,297
2024-03-28	$43.71	$43.95	$43.42	$43.74	$43.74	2,470,401
2024-03-27	$43.00	$43.64	$42.89	$43.36	$43.36	2,724,879
2024-03-26	$42.27	$43.83	$42.08	$42.71	$42.71	5,032,625
2024-03-25	$41.33	$42.22	$41.13	$41.72	$41.72	2,619,933
2024-03-22	$41.62	$42.00	$40.86	$41.31	$41.31	1,802,365
2024-03-21	$42.00	$42.66	$41.56	$41.63	$41.63	1,971,887
2024-03-20	$40.26	$41.81	$40.20	$41.74	$41.74	2,536,471
2024-03-19	$39.62	$40.41	$39.43	$40.30	$40.30	1,768,228
2024-03-18	$39.46	$40.37	$39.23	$39.83	$39.83	2,770,501
2024-03-15	$39.63	$40.44	$39.07	$39.17	$39.17	5,458,427
2024-03-14	$41.58	$41.67	$39.73	$39.92	$39.92	5,004,700
2024-03-13	$42.17	$42.67	$41.54	$41.61	$41.61	1,756,860
2024-03-12	$42.61	$43.06	$42.19	$42.24	$42.24	2,530,341
2024-03-11	$41.92	$43.66	$41.79	$42.63	$42.63	2,029,815
2024-03-08	$42.43	$43.09	$42.11	$42.13	$42.13	1,992,940
2024-03-07	$41.06	$42.09	$41.06	$41.69	$41.69	2,071,828
2024-03-06	$41.93	$41.93	$40.78	$40.99	$40.99	1,988,671
2024-03-05	$41.23	$41.98	$40.93	$41.08	$41.08	2,283,022
2024-03-04	$42.73	$42.75	$41.52	$41.57	$41.57	3,010,372
2024-03-01	$43.38	$43.38	$42.04	$42.96	$42.96	2,846,665
2024-02-29	$42.05	$43.53	$41.45	$43.47	$43.47	4,192,643
2024-02-28	$41.40	$42.00	$41.22	$41.44	$41.44	2,424,085
2024-02-27	$41.33	$42.51	$41.33	$41.96	$41.96	4,753,868
2024-02-26	$41.38	$41.89	$40.66	$40.83	$40.83	3,907,854
2024-02-23	$41.26	$42.54	$41.15	$41.65	$41.65	3,736,901
2024-02-22	$42.75	$42.87	$41.38	$41.47	$41.47	3,514,797
2024-02-21	$39.55	$43.05	$39.50	$42.24	$42.24	6,625,101
2024-02-20	$42.00	$42.34	$40.91	$41.65	$41.65	7,290,469
2024-02-16	$42.45	$42.83	$42.06	$42.51	$42.51	3,387,413
2024-02-15	$43.07	$43.74	$42.77	$43.16	$43.16	2,342,833
2024-02-14	$42.80	$42.92	$41.86	$42.73	$42.73	2,777,925
2024-02-13	$42.94	$43.00	$42.01	$42.45	$42.45	5,259,828
2024-02-12	$44.37	$45.43	$44.08	$44.71	$44.71	2,095,857
2024-02-09	$44.70	$45.17	$44.23	$44.50	$44.50	3,050,382
2024-02-08	$43.56	$44.43	$43.33	$44.25	$44.25	3,084,363
2024-02-07	$43.65	$43.75	$42.77	$43.07	$43.07	2,902,091
2024-02-06	$42.74	$44.14	$42.42	$43.38	$43.38	3,267,463
2024-02-05	$42.66	$43.18	$42.35	$42.75	$42.75	3,364,372
2024-02-02	$43.48	$43.84	$42.50	$43.41	$43.41	3,733,599
2024-02-01	$44.35	$45.29	$42.85	$44.00	$44.00	3,434,366
2024-01-31	$44.23	$45.42	$43.57	$43.87	$43.87	3,248,275
2024-01-30	$45.21	$45.28	$44.24	$44.27	$44.27	1,693,266
2024-01-29	$44.36	$45.45	$44.07	$45.43	$45.43	2,364,362
2024-01-26	$45.19	$45.31	$44.20	$44.49	$44.49	2,601,254
2024-01-25	$44.91	$45.38	$44.28	$44.90	$44.90	2,911,801
2024-01-24	$46.52	$46.69	$43.99	$44.09	$44.09	4,582,332
2024-01-23	$46.52	$47.08	$45.46	$45.75	$45.75	2,225,063
2024-01-22	$47.25	$47.99	$45.58	$45.81	$45.81	4,496,756
2024-01-19	$46.56	$46.78	$45.30	$46.76	$46.76	4,342,529
2024-01-18	$44.69	$46.73	$44.69	$46.53	$46.53	6,718,726
2024-01-17	$44.01	$44.35	$43.70	$44.19	$44.19	2,286,847
2024-01-16	$44.04	$44.85	$43.66	$44.75	$44.75	3,070,082
2024-01-12	$45.56	$45.68	$43.75	$44.40	$44.40	3,738,025
2024-01-11	$45.06	$45.31	$44.16	$45.14	$45.14	2,035,228
2024-01-10	$45.66	$45.79	$44.78	$45.36	$45.36	2,242,669
2024-01-09	$45.51	$45.82	$44.75	$45.76	$45.76	3,178,367
2024-01-08	$44.61	$46.55	$44.61	$46.25	$46.25	2,146,439
2024-01-05	$44.36	$45.75	$44.05	$44.91	$44.91	2,208,730
2024-01-04	$45.02	$45.77	$44.81	$44.91	$44.91	2,225,065
2024-01-03	$46.90	$47.04	$44.64	$45.00	$45.00	3,878,655
2024-01-02	$46.56	$48.57	$46.17	$47.78	$47.78	2,807,777
2023-12-29	$47.76	$48.13	$46.76	$46.88	$46.88	2,176,355
2023-12-28	$47.19	$48.53	$47.19	$47.82	$47.82	1,863,125
2023-12-27	$47.50	$47.55	$46.43	$47.16	$47.16	2,051,211
2023-12-26	$47.09	$47.78	$46.72	$47.55	$47.55	1,860,537
2023-12-22	$47.87	$48.42	$46.50	$46.82	$46.82	2,904,950
2023-12-21	$47.19	$48.08	$46.93	$47.67	$47.67	1,726,662
2023-12-20	$48.80	$48.80	$46.32	$46.36	$46.36	2,552,620
2023-12-19	$48.00	$49.65	$47.47	$49.16	$49.16	3,860,049
2023-12-18	$48.05	$48.29	$47.05	$47.27	$47.27	3,173,664
2023-12-15	$48.76	$49.21	$47.44	$47.95	$47.95	6,768,867
2023-12-14	$48.25	$50.51	$47.60	$48.63	$48.63	8,207,233
2023-12-13	$43.17	$46.89	$42.79	$46.82	$46.82	6,980,662
2023-12-12	$43.83	$43.86	$42.98	$43.44	$43.44	3,587,493
2023-12-11	$43.91	$44.70	$43.58	$43.97	$43.97	3,690,299
2023-12-08	$42.90	$44.64	$42.74	$44.19	$44.19	5,363,630
2023-12-07	$43.45	$43.78	$42.49	$42.95	$42.95	3,997,662
2023-12-06	$44.05	$44.81	$43.05	$43.41	$43.41	3,105,952
2023-12-05	$45.60	$45.82	$43.39	$43.41	$43.41	3,697,785
2023-12-04	$46.65	$47.48	$45.51	$46.24	$46.24	3,347,879
2023-12-01	$44.72	$46.97	$44.48	$46.75	$46.75	7,640,950
2023-11-30	$45.21	$45.25	$44.25	$44.72	$44.72	3,895,145
2023-11-29	$45.87	$46.50	$44.91	$45.03	$45.03	2,848,939
2023-11-28	$45.84	$45.90	$45.07	$45.23	$45.23	2,919,880
2023-11-27	$45.88	$46.29	$45.53	$45.98	$45.98	1,459,244
2023-11-24	$46.22	$46.34	$45.79	$46.06	$46.06	650,622
2023-11-22	$46.32	$46.65	$45.87	$46.19	$46.19	1,654,689
2023-11-21	$45.86	$45.88	$45.06	$45.55	$45.55	1,476,786
2023-11-20	$46.34	$46.60	$45.85	$46.27	$46.27	1,596,836
2023-11-17	$46.24	$46.34	$44.94	$45.91	$45.91	2,450,997
2023-11-16	$46.31	$46.62	$45.37	$45.64	$45.64	2,254,246
2023-11-15	$45.73	$47.11	$45.66	$46.51	$46.51	3,633,211
2023-11-14	$43.91	$45.73	$43.80	$45.50	$45.50	3,152,068
2023-11-13	$42.69	$42.78	$41.96	$42.05	$42.05	2,453,405
2023-11-10	$41.73	$43.37	$41.59	$43.30	$43.30	2,588,377
2023-11-09	$44.56	$44.70	$41.99	$42.12	$42.12	2,457,528
2023-11-08	$44.37	$44.96	$43.83	$44.08	$44.08	2,414,946
2023-11-07	$44.06	$44.29	$43.29	$43.64	$43.64	1,734,635
2023-11-06	$44.52	$44.58	$43.47	$43.90	$43.90	3,576,498
2023-11-03	$42.26	$44.65	$41.95	$44.40	$44.40	5,320,356
2023-11-02	$40.45	$42.63	$40.36	$40.63	$40.63	5,466,593
2023-11-01	$40.88	$41.42	$38.57	$39.47	$39.47	8,538,400
2023-10-31	$40.07	$40.54	$39.62	$39.89	$39.89	5,030,416
2023-10-30	$39.99	$40.41	$38.85	$40.09	$40.09	4,144,873
2023-10-27	$39.16	$40.12	$38.61	$39.14	$39.14	3,602,260
2023-10-26	$38.60	$39.81	$38.33	$38.76	$38.76	3,311,732
2023-10-25	$40.25	$40.61	$38.50	$38.54	$38.54	5,139,205
2023-10-24	$41.88	$42.41	$41.52	$41.66	$41.66	2,576,231
2023-10-23	$41.10	$42.63	$40.86	$41.36	$41.36	2,875,016
2023-10-20	$41.83	$42.06	$40.79	$41.34	$41.34	2,545,360
2023-10-19	$43.15	$43.50	$41.74	$41.91	$41.91	3,746,819
2023-10-18	$43.22	$43.73	$42.28	$42.52	$42.52	2,866,507
2023-10-17	$43.16	$44.84	$43.16	$43.87	$43.87	2,741,331
2023-10-16	$42.89	$43.95	$42.40	$43.61	$43.61	2,324,990
2023-10-13	$43.64	$44.30	$41.90	$42.38	$42.38	2,986,658
2023-10-12	$46.72	$46.78	$43.66	$43.98	$43.98	3,485,681
2023-10-11	$46.37	$47.76	$46.35	$47.01	$47.01	3,479,546
2023-10-10	$45.10	$46.49	$45.10	$45.76	$45.76	2,032,403
2023-10-09	$43.66	$45.00	$42.32	$44.72	$44.72	2,317,974
2023-10-06	$43.09	$45.10	$42.92	$44.60	$44.60	2,566,222
2023-10-05	$44.23	$44.83	$43.05	$43.68	$43.68	2,253,900
2023-10-04	$45.07	$45.51	$43.90	$44.34	$44.34	3,591,127
2023-10-03	$46.00	$47.05	$44.91	$45.09	$45.09	2,619,051
2023-10-02	$46.82	$47.74	$46.29	$46.86	$46.86	2,825,506
2023-09-29	$47.25	$48.18	$46.20	$46.35	$46.35	2,259,721
2023-09-28	$46.13	$47.91	$45.82	$46.78	$46.78	2,556,545
2023-09-27	$45.87	$46.84	$45.23	$45.98	$45.98	2,583,246
2023-09-26	$46.05	$46.77	$45.50	$45.82	$45.82	2,118,887
2023-09-25	$45.28	$46.44	$45.26	$46.12	$46.12	2,064,170
2023-09-22	$47.92	$48.18	$45.94	$46.00	$46.00	3,019,411
2023-09-21	$49.66	$49.73	$47.47	$47.51	$47.51	3,022,170
2023-09-20	$49.95	$51.24	$49.94	$50.17	$50.17	2,007,685
2023-09-19	$50.85	$50.87	$49.48	$49.81	$49.81	3,107,404
2023-09-18	$52.59	$52.64	$50.95	$50.98	$50.98	2,349,393
2023-09-15	$53.28	$54.16	$52.34	$52.87	$52.87	2,821,127
2023-09-14	$53.03	$53.67	$52.20	$53.57	$53.57	1,786,300
2023-09-13	$53.83	$53.89	$51.96	$52.35	$52.35	1,946,295
2023-09-12	$53.50	$54.64	$53.35	$53.82	$53.82	1,536,505
2023-09-11	$55.49	$55.71	$52.46	$53.44	$53.44	2,852,487
2023-09-08	$53.42	$55.13	$53.40	$54.95	$54.95	3,125,209
2023-09-07	$53.39	$53.73	$52.87	$53.37	$53.37	1,674,492
2023-09-06	$53.63	$54.17	$53.15	$53.74	$53.74	1,978,856
2023-09-05	$55.26	$55.64	$53.89	$54.07	$54.07	2,605,136
2023-09-01	$55.64	$56.30	$55.13	$55.75	$55.75	1,953,995
2023-08-31	$54.30	$55.83	$54.24	$55.26	$55.26	2,402,590
2023-08-30	$52.42	$54.15	$52.42	$53.92	$53.92	1,695,282
2023-08-29	$51.62	$53.73	$51.46	$52.88	$52.88	1,865,839
2023-08-28	$52.08	$52.65	$51.59	$51.97	$51.97	1,525,342
2023-08-25	$52.05	$52.57	$51.15	$51.85	$51.85	1,978,461
2023-08-24	$52.60	$53.51	$51.77	$51.83	$51.83	2,256,481
2023-08-23	$51.60	$53.23	$50.77	$53.10	$53.10	2,165,187
2023-08-22	$51.93	$52.12	$51.09	$51.61	$51.61	2,274,442
2023-08-21	$52.44	$52.44	$51.08	$51.29	$51.29	3,834,725
2023-08-18	$51.27	$52.94	$51.02	$52.10	$52.10	2,067,948
2023-08-17	$53.91	$54.07	$52.46	$52.70	$52.70	1,934,841
2023-08-16	$54.13	$54.67	$53.43	$53.51	$53.51	1,562,520
2023-08-15	$54.01	$54.53	$53.59	$54.10	$54.10	1,716,168
2023-08-14	$54.04	$54.98	$53.93	$54.81	$54.81	1,463,583
2023-08-11	$55.88	$56.04	$53.96	$54.88	$54.88	2,216,671
2023-08-10	$56.40	$57.24	$56.13	$56.53	$56.53	2,247,966
2023-08-09	$56.95	$58.29	$55.39	$55.53	$55.53	3,576,903
2023-08-08	$54.82	$56.80	$54.47	$56.60	$56.60	1,961,106
2023-08-07	$55.91	$57.18	$55.65	$56.15	$56.15	2,211,330
2023-08-04	$55.77	$57.19	$54.94	$55.45	$55.45	2,391,030
2023-08-03	$54.50	$55.19	$53.96	$55.00	$55.00	3,680,028
2023-08-02	$56.80	$57.78	$54.89	$55.29	$55.29	3,950,862
2023-08-01	$57.94	$58.61	$56.83	$57.79	$57.79	3,094,650
2023-07-31	$58.00	$59.50	$57.87	$59.02	$59.02	2,309,246
2023-07-28	$58.92	$59.12	$57.62	$57.94	$57.94	2,260,890
2023-07-27	$59.91	$60.27	$57.63	$57.80	$57.80	2,768,596
2023-07-26	$58.40	$59.45	$58.21	$59.38	$59.38	2,691,982
2023-07-25	$57.47	$58.58	$57.03	$58.10	$58.10	1,854,239
2023-07-24	$57.41	$58.25	$56.81	$57.77	$57.77	2,591,877
2023-07-21	$57.35	$58.27	$56.32	$57.73	$57.73	2,889,902
2023-07-20	$56.72	$57.32	$56.12	$56.13	$56.13	2,250,944
2023-07-19	$56.80	$57.86	$56.40	$57.68	$57.68	4,085,483
2023-07-18	$52.76	$56.35	$52.76	$56.35	$56.35	4,393,769
2023-07-17	$52.66	$53.51	$52.36	$52.47	$52.47	1,656,542
2023-07-14	$54.10	$54.24	$52.21	$52.68	$52.68	2,118,366
2023-07-13	$54.11	$55.07	$53.68	$54.07	$54.07	2,335,280
2023-07-12	$53.59	$54.13	$52.54	$53.23	$53.23	2,457,878
2023-07-11	$51.09	$52.40	$50.91	$52.25	$52.25	2,356,436
2023-07-10	$49.20	$51.02	$49.20	$50.73	$50.73	3,077,207
2023-07-07	$47.33	$49.57	$47.30	$49.16	$49.16	2,239,247
2023-07-06	$48.26	$48.34	$46.76	$47.33	$47.33	2,563,069
2023-07-05	$50.39	$50.39	$48.82	$49.23	$49.23	2,037,346
2023-07-03	$51.04	$51.69	$50.57	$50.60	$50.60	1,411,602
2023-06-30	$50.50	$51.55	$50.13	$50.97	$50.97	3,301,873
2023-06-29	$48.28	$49.82	$48.13	$49.77	$49.77	1,986,207
2023-06-28	$47.96	$48.64	$47.75	$48.07	$48.07	1,912,672
2023-06-27	$46.79	$48.47	$46.26	$48.27	$48.27	2,254,199
2023-06-26	$44.94	$47.05	$44.81	$46.78	$46.78	2,796,183
2023-06-23	$45.22	$45.60	$44.81	$45.21	$45.21	4,625,892
2023-06-22	$48.27	$48.28	$46.25	$46.40	$46.40	2,755,636
2023-06-21	$48.69	$49.23	$48.06	$48.43	$48.43	1,480,217
2023-06-20	$48.28	$49.29	$47.69	$49.19	$49.19	1,882,547
2023-06-16	$50.48	$50.48	$48.39	$48.84	$48.84	3,797,934
2023-06-15	$50.30	$50.77	$49.83	$50.22	$50.22	3,878,360
2023-06-14	$50.54	$50.96	$48.60	$49.19	$49.19	2,869,808
2023-06-13	$50.36	$50.80	$50.06	$50.20	$50.20	2,994,282
2023-06-12	$48.98	$50.40	$48.71	$49.73	$49.73	3,377,080
2023-06-09	$48.74	$49.92	$47.98	$48.50	$48.50	2,413,265
2023-06-08	$48.21	$49.00	$47.69	$48.55	$48.55	2,685,420
2023-06-07	$48.58	$49.36	$47.88	$48.61	$48.61	4,427,432
2023-06-06	$46.00	$48.59	$45.96	$48.26	$48.26	4,012,384
2023-06-05	$44.88	$46.26	$44.46	$46.25	$46.25	3,710,629
2023-06-02	$42.49	$44.99	$42.32	$44.86	$44.86	3,979,972
2023-06-01	$40.74	$42.17	$40.08	$41.66	$41.66	2,926,198
2023-05-31	$40.86	$41.24	$40.19	$41.01	$41.01	3,320,427
2023-05-30	$42.66	$43.44	$41.02	$41.21	$41.21	2,826,934
2023-05-26	$41.87	$42.35	$41.34	$42.15	$42.15	2,015,953
2023-05-25	$42.24	$42.29	$40.81	$41.40	$41.40	2,216,151
2023-05-24	$41.69	$42.04	$40.95	$41.69	$41.69	2,822,642
2023-05-23	$44.30	$44.73	$42.20	$42.25	$42.25	2,793,316
2023-05-22	$44.02	$45.09	$43.70	$44.64	$44.64	1,927,376
2023-05-19	$44.84	$45.06	$43.29	$43.79	$43.79	2,496,555
2023-05-18	$43.34	$44.96	$43.20	$44.81	$44.81	2,783,235
2023-05-17	$41.76	$44.06	$41.69	$43.41	$43.41	2,922,520
2023-05-16	$43.75	$43.79	$41.36	$41.38	$41.38	3,963,678
2023-05-15	$42.74	$44.44	$42.55	$44.44	$44.44	2,357,466
2023-05-12	$43.67	$43.76	$42.49	$42.67	$42.67	2,656,843
2023-05-11	$44.29	$44.37	$43.27	$43.60	$43.60	2,455,436
2023-05-10	$46.10	$46.45	$43.42	$44.66	$44.66	3,272,959
2023-05-09	$45.40	$46.08	$44.64	$45.42	$45.42	2,855,899
2023-05-08	$44.88	$45.52	$44.15	$45.27	$45.27	2,671,898
2023-05-05	$44.63	$45.45	$44.39	$44.68	$44.68	3,892,205
2023-05-04	$43.74	$44.26	$42.50	$43.36	$43.36	4,000,151
2023-05-03	$45.51	$46.65	$43.53	$44.02	$44.02	5,958,819
2023-05-02	$46.50	$46.77	$44.02	$44.58	$44.58	4,858,784
2023-05-01	$45.54	$46.88	$45.43	$46.51	$46.51	3,549,279
2023-04-28	$43.43	$45.55	$43.22	$45.29	$45.29	2,306,956
2023-04-27	$41.94	$43.62	$41.56	$43.41	$43.41	3,037,362
2023-04-26	$42.29	$42.68	$41.21	$41.38	$41.38	2,642,693
2023-04-25	$43.83	$43.96	$42.16	$42.22	$42.22	1,862,968
2023-04-24	$43.95	$44.36	$43.16	$43.83	$43.83	2,026,512
2023-04-21	$43.84	$44.36	$43.29	$44.05	$44.05	2,217,479
2023-04-20	$44.66	$45.08	$43.49	$43.76	$43.76	2,059,834
2023-04-19	$43.84	$45.48	$43.82	$44.87	$44.87	1,914,529
2023-04-18	$44.84	$45.20	$44.01	$44.49	$44.49	1,919,432
2023-04-17	$43.62	$44.36	$43.52	$44.35	$44.35	2,219,287
2023-04-14	$44.42	$44.88	$42.93	$43.53	$43.53	1,920,268
2023-04-13	$44.94	$45.00	$44.20	$44.33	$44.33	1,822,948
2023-04-12	$46.85	$46.85	$43.98	$44.12	$44.12	2,301,907
2023-04-11	$45.84	$46.55	$45.65	$45.92	$45.92	1,979,569
2023-04-10	$44.83	$45.77	$44.30	$45.47	$45.47	2,497,869
2023-04-06	$45.79	$45.98	$44.37	$45.29	$45.29	2,109,794
2023-04-05	$48.25	$48.44	$45.33	$45.82	$45.82	3,453,990
2023-04-04	$49.67	$49.81	$47.39	$48.84	$48.84	2,710,318
2023-04-03	$48.88	$49.44	$48.14	$49.28	$49.28	2,550,488
2023-03-31	$47.43	$48.90	$47.35	$48.81	$48.81	2,783,757
2023-03-30	$45.95	$47.05	$45.70	$46.87	$46.87	2,204,588
2023-03-29	$44.71	$45.32	$44.23	$45.18	$45.18	2,116,971
2023-03-28	$43.42	$44.32	$43.36	$43.74	$43.74	1,869,497
2023-03-27	$43.48	$43.93	$42.32	$43.55	$43.55	3,438,560
2023-03-24	$41.55	$42.59	$40.86	$42.40	$42.40	2,792,336
2023-03-23	$43.09	$44.04	$41.44	$42.09	$42.09	2,915,772
2023-03-22	$44.48	$44.82	$42.84	$42.89	$42.89	3,138,533
2023-03-21	$44.43	$45.43	$44.30	$44.45	$44.45	3,280,338
2023-03-20	$43.46	$44.83	$43.10	$43.47	$43.47	3,345,512
2023-03-17	$43.84	$44.09	$41.80	$43.19	$43.19	5,339,318
2023-03-16	$43.75	$45.46	$43.26	$44.71	$44.71	3,448,755
2023-03-15	$44.04	$44.72	$42.95	$44.33	$44.33	4,586,555
2023-03-14	$46.74	$47.54	$45.67	$45.99	$45.99	3,687,576
2023-03-13	$46.10	$46.26	$43.69	$45.59	$45.59	4,860,191
2023-03-10	$48.54	$48.85	$46.17	$47.31	$47.31	4,107,163
2023-03-09	$53.01	$53.59	$49.17	$49.31	$49.31	3,531,148
2023-03-08	$52.91	$53.38	$52.08	$53.35	$53.35	1,961,094
2023-03-07	$52.77	$53.78	$52.10	$52.68	$52.68	4,172,984
2023-03-06	$54.93	$55.45	$52.76	$52.99	$52.99	3,036,857
2023-03-03	$52.65	$54.78	$52.15	$54.43	$54.43	3,108,638
2023-03-02	$50.72	$52.31	$50.02	$52.26	$52.26	2,089,831
2023-03-01	$50.46	$52.20	$50.46	$51.30	$51.30	1,978,979
2023-02-28	$50.40	$51.50	$50.28	$50.76	$50.76	2,302,697
2023-02-27	$50.91	$51.86	$50.25	$50.47	$50.47	2,141,020
2023-02-24	$51.06	$51.06	$49.37	$50.03	$50.03	3,117,470
2023-02-23	$54.22	$54.78	$51.73	$52.53	$52.53	3,282,660
2023-02-22	$51.69	$54.31	$51.07	$53.99	$53.99	5,194,353
2023-02-21	$51.93	$52.42	$50.22	$51.22	$51.22	3,478,729
2023-02-17	$52.03	$53.18	$51.71	$52.80	$52.80	3,452,849
2023-02-16	$52.52	$53.23	$51.93	$52.18	$52.18	3,147,561
2023-02-15	$53.09	$53.90	$52.57	$53.89	$53.89	2,954,421
2023-02-14	$52.60	$54.07	$51.69	$53.29	$53.29	2,569,354
2023-02-13	$52.20	$52.97	$51.85	$52.92	$52.92	2,082,492
2023-02-10	$52.81	$53.12	$51.52	$52.17	$52.17	3,782,023
2023-02-09	$55.07	$56.54	$53.43	$53.62	$53.62	3,838,836
2023-02-08	$54.73	$54.83	$53.24	$53.74	$53.74	1,809,095
2023-02-07	$53.29	$55.29	$52.85	$54.90	$54.90	1,776,088
2023-02-06	$53.14	$54.35	$52.72	$53.50	$53.50	2,073,866
2023-02-03	$52.44	$56.75	$52.02	$54.99	$54.99	4,660,747
2023-02-02	$54.70	$55.40	$52.99	$53.75	$53.75	3,757,724
2023-02-01	$51.75	$53.83	$51.00	$53.44	$53.44	3,208,980
2023-01-31	$51.22	$52.38	$50.89	$52.06	$52.06	2,922,290
2023-01-30	$51.60	$52.31	$50.51	$50.62	$50.62	3,666,457
2023-01-27	$52.68	$53.62	$52.09	$52.41	$52.41	2,967,707
2023-01-26	$52.63	$53.47	$51.10	$52.53	$52.53	3,497,615
2023-01-25	$49.96	$51.89	$49.32	$51.85	$51.85	2,767,117
2023-01-24	$50.58	$52.48	$50.23	$51.09	$51.09	3,488,234
2023-01-23	$49.06	$50.94	$48.50	$50.34	$50.34	5,720,323
2023-01-20	$45.82	$47.61	$45.45	$47.52	$47.52	2,672,510
2023-01-19	$46.25	$46.43	$45.37	$45.52	$45.52	1,912,938
2023-01-18	$49.24	$49.70	$46.86	$47.17	$47.17	2,271,078
2023-01-17	$48.02	$48.96	$47.79	$48.28	$48.28	1,856,359
2023-01-13	$46.61	$48.54	$46.60	$48.37	$48.37	1,979,187
2023-01-12	$46.25	$47.48	$45.31	$47.21	$47.21	2,840,207
2023-01-11	$45.26	$46.01	$45.13	$45.83	$45.83	2,242,075
2023-01-10	$42.85	$45.33	$42.78	$45.30	$45.30	2,321,811
2023-01-09	$44.94	$44.94	$43.28	$43.50	$43.50	2,004,729
2023-01-06	$42.96	$44.53	$41.63	$44.11	$44.11	3,104,965
2023-01-05	$44.92	$45.18	$42.45	$42.47	$42.47	3,247,927
2023-01-04	$43.25	$45.46	$42.78	$45.39	$45.39	2,754,530
2023-01-03	$42.93	$43.29	$41.41	$42.26	$42.26	3,007,399
2022-12-30	$40.48	$41.74	$40.16	$41.60	$41.60	2,074,544
2022-12-29	$40.22	$41.69	$39.70	$41.44	$41.44	8,319,615
2022-12-28	$41.52	$41.93	$39.89	$39.99	$39.99	2,943,657
2022-12-27	$42.79	$43.22	$41.73	$41.75	$41.75	2,817,021
2022-12-23	$42.45	$43.15	$42.00	$43.09	$43.09	1,940,563
2022-12-22	$44.29	$44.43	$41.02	$42.59	$42.59	4,886,032
2022-12-21	$45.50	$46.24	$44.83	$44.91	$44.91	2,037,813
2022-12-20	$44.80	$45.88	$44.50	$45.04	$45.04	1,498,918
2022-12-19	$47.21	$47.23	$44.75	$45.04	$45.04	4,801,043
2022-12-16	$47.29	$47.98	$46.66	$47.26	$47.26	3,659,957
2022-12-15	$48.68	$48.96	$47.29	$48.28	$48.28	4,186,540
2022-12-14	$50.57	$51.32	$49.22	$49.69	$49.69	3,261,499
2022-12-13	$54.29	$55.51	$51.87	$52.55	$52.55	3,988,363
2022-12-12	$49.02	$50.32	$48.30	$50.27	$50.27	2,254,303
2022-12-09	$49.72	$50.28	$49.22	$49.34	$49.34	2,465,818
2022-12-08	$50.38	$50.66	$49.13	$50.26	$50.26	1,919,787
2022-12-07	$48.08	$49.32	$47.68	$49.16	$49.16	2,145,307
2022-12-06	$50.12	$50.19	$47.85	$48.71	$48.71	2,101,408
2022-12-05	$51.36	$51.60	$49.72	$49.79	$49.79	2,181,419
2022-12-02	$50.39	$51.71	$49.74	$51.38	$51.38	2,918,512
2022-12-01	$51.05	$52.63	$50.93	$51.84	$51.84	2,556,424
2022-11-30	$48.90	$50.96	$48.22	$50.81	$50.81	3,839,129
2022-11-29	$48.93	$49.62	$48.63	$48.87	$48.87	1,907,427
2022-11-28	$49.23	$49.94	$48.07	$48.70	$48.70	3,178,469
2022-11-25	$48.70	$49.71	$48.41	$49.68	$49.68	2,124,717
2022-11-23	$49.00	$49.44	$48.45	$49.15	$49.15	7,034,611
2022-11-22	$48.71	$49.40	$48.00	$49.18	$49.18	3,933,536
2022-11-21	$48.81	$50.28	$47.76	$48.57	$48.57	2,382,564
2022-11-18	$51.22	$51.86	$48.66	$49.98	$49.98	3,635,447
2022-11-17	$48.97	$49.92	$47.89	$49.76	$49.76	3,396,240
2022-11-16	$53.27	$53.28	$50.64	$50.73	$50.73	3,235,944
2022-11-15	$53.09	$54.93	$52.72	$54.30	$54.30	3,991,566
2022-11-14	$51.40	$52.52	$49.81	$51.51	$51.51	4,505,759
2022-11-11	$51.25	$53.13	$50.43	$52.12	$52.12	4,881,546
2022-11-10	$46.24	$51.13	$46.24	$50.62	$50.62	7,362,947
2022-11-09	$43.56	$43.88	$42.66	$42.96	$42.96	3,892,800
2022-11-08	$44.79	$45.47	$43.55	$44.65	$44.65	3,166,276
2022-11-07	$42.91	$44.33	$41.60	$44.07	$44.07	3,465,794
2022-11-04	$44.36	$45.22	$41.78	$42.64	$42.64	5,344,814
2022-11-03	$43.53	$44.19	$41.50	$43.02	$43.02	6,996,844
2022-11-02	$47.28	$47.88	$43.85	$44.08	$44.08	8,574,738
2022-11-01	$45.25	$45.77	$43.89	$44.39	$44.39	4,421,488
2022-10-31	$44.56	$44.92	$43.22	$43.73	$43.73	4,446,349
2022-10-28	$41.33	$44.13	$40.76	$44.10	$44.10	4,468,928
2022-10-27	$43.13	$44.25	$41.31	$41.51	$41.51	3,563,350
2022-10-26	$42.21	$44.89	$42.00	$42.53	$42.53	7,941,024
2022-10-25	$41.41	$43.30	$41.36	$42.49	$42.49	5,726,777
2022-10-24	$39.53	$41.65	$39.28	$41.42	$41.42	5,420,466
2022-10-21	$37.08	$39.80	$36.52	$39.61	$39.61	5,368,464
2022-10-20	$37.31	$39.52	$37.31	$37.41	$37.41	3,305,080
2022-10-19	$38.01	$38.88	$36.78	$37.31	$37.31	3,299,167
2022-10-18	$39.54	$40.00	$38.26	$38.86	$38.86	5,278,283
2022-10-17	$36.81	$37.98	$36.50	$37.65	$37.65	4,214,893
2022-10-14	$36.86	$37.55	$35.11	$35.33	$35.33	3,308,942
2022-10-13	$34.35	$36.60	$32.70	$36.35	$36.35	5,180,477
2022-10-12	$35.09	$36.32	$34.31	$36.11	$36.11	3,886,735
2022-10-11	$35.34	$36.05	$33.84	$35.19	$35.19	4,528,811
2022-10-10	$37.33	$37.52	$35.14	$35.38	$35.38	6,467,585
2022-10-07	$37.44	$38.14	$36.70	$37.28	$37.28	3,479,486
2022-10-06	$38.54	$39.85	$37.91	$38.62	$38.62	3,585,804
2022-10-05	$36.90	$38.93	$35.64	$38.52	$38.52	4,870,471
2022-10-04	$35.73	$38.86	$35.69	$38.05	$38.05	7,437,438
2022-10-03	$32.28	$34.74	$31.31	$34.15	$34.15	5,520,967
2022-09-30	$31.79	$33.35	$31.38	$32.26	$32.26	6,051,421
2022-09-29	$33.77	$33.77	$31.45	$32.42	$32.42	5,686,996
2022-09-28	$32.92	$34.83	$32.60	$34.50	$34.50	5,374,422
2022-09-27	$34.54	$35.07	$32.73	$32.94	$32.94	6,862,297
2022-09-26	$35.43	$36.95	$33.73	$33.77	$33.77	5,171,084
2022-09-23	$36.88	$37.11	$34.18	$35.37	$35.37	6,985,298
2022-09-22	$41.30	$41.33	$36.97	$37.62	$37.62	7,020,009
2022-09-21	$45.17	$45.34	$41.52	$41.54	$41.54	3,950,502
2022-09-20	$45.74	$46.20	$44.35	$45.17	$45.17	2,395,700
2022-09-19	$44.41	$46.78	$44.40	$46.43	$46.43	2,875,663
2022-09-16	$45.31	$46.14	$44.41	$45.08	$45.08	4,016,841
2022-09-15	$46.04	$48.78	$45.92	$46.65	$46.65	3,205,006
2022-09-14	$45.47	$46.35	$44.16	$46.26	$46.26	4,366,934
2022-09-13	$46.95	$47.86	$45.51	$45.58	$45.58	4,848,354
2022-09-12	$48.97	$49.93	$48.69	$49.88	$49.88	2,470,191
2022-09-09	$46.80	$48.43	$46.62	$48.33	$48.33	2,550,033
2022-09-08	$44.51	$46.22	$43.88	$46.18	$46.18	2,334,578
2022-09-07	$43.61	$45.54	$43.56	$45.27	$45.27	4,853,428
2022-09-06	$43.28	$43.72	$41.20	$43.60	$43.60	3,031,614
2022-09-02	$43.08	$43.60	$41.68	$42.60	$42.60	2,510,919
2022-09-01	$42.06	$42.60	$40.70	$42.50	$42.50	3,615,233
2022-08-31	$43.85	$44.59	$42.87	$43.12	$43.12	2,558,047
2022-08-30	$44.76	$45.41	$42.45	$43.21	$43.21	2,456,327
2022-08-29	$43.49	$44.76	$43.47	$44.14	$44.14	1,585,459
2022-08-26	$46.88	$47.28	$44.30	$44.31	$44.31	2,335,934
2022-08-25	$46.38	$47.53	$46.05	$46.85	$46.85	1,505,158
2022-08-24	$45.29	$47.26	$45.29	$45.99	$45.99	1,680,332
2022-08-23	$45.16	$46.49	$44.91	$45.67	$45.67	2,032,944
2022-08-22	$45.29	$45.29	$43.74	$44.64	$44.64	2,920,528
2022-08-19	$48.03	$48.45	$46.01	$46.71	$46.71	2,565,942
2022-08-18	$49.27	$49.41	$48.28	$49.16	$49.16	1,358,958
2022-08-17	$50.65	$50.65	$48.78	$49.19	$49.19	2,883,608
2022-08-16	$51.01	$52.68	$50.12	$52.05	$52.05	2,520,881
2022-08-15	$50.86	$51.87	$50.54	$51.41	$51.41	2,167,657
2022-08-12	$49.93	$51.40	$49.17	$51.37	$51.37	2,270,568
2022-08-11	$49.61	$50.62	$48.53	$49.33	$49.33	2,433,379
2022-08-10	$48.50	$50.33	$47.88	$48.40	$48.40	6,690,791
2022-08-09	$48.50	$48.52	$46.02	$46.10	$46.10	3,178,365
2022-08-08	$48.41	$51.60	$48.33	$49.03	$49.03	3,456,516
2022-08-05	$46.94	$49.33	$46.78	$47.67	$47.67	2,293,490
2022-08-04	$49.68	$50.97	$47.91	$48.18	$48.18	3,436,230
2022-08-03	$48.70	$50.60	$48.35	$49.26	$49.26	5,351,125
2022-08-02	$45.60	$49.27	$45.17	$49.17	$49.17	5,700,428
2022-08-01	$45.19	$46.78	$44.12	$46.04	$46.04	3,686,404
2022-07-29	$44.43	$45.86	$43.47	$45.69	$45.69	2,852,656
2022-07-28	$43.93	$44.90	$42.76	$44.89	$44.89	2,754,983
2022-07-27	$41.89	$44.01	$41.56	$43.87	$43.87	3,515,968
2022-07-26	$41.50	$41.67	$39.69	$40.30	$40.30	3,186,890
2022-07-25	$42.67	$42.85	$41.39	$42.18	$42.18	2,339,675
2022-07-22	$44.40	$44.77	$41.99	$42.65	$42.65	2,114,180
2022-07-21	$43.80	$44.21	$42.98	$44.08	$44.08	2,371,888
2022-07-20	$40.45	$44.32	$40.39	$44.25	$44.25	4,738,226
2022-07-19	$39.57	$42.23	$39.45	$41.79	$41.79	4,169,962
2022-07-18	$38.20	$39.84	$38.20	$38.60	$38.60	2,729,440
2022-07-15	$35.93	$38.08	$35.38	$37.65	$37.65	4,735,799
2022-07-14	$37.11	$37.45	$35.10	$35.39	$35.39	5,160,231
2022-07-13	$37.12	$38.59	$36.41	$38.14	$38.14	3,626,936
2022-07-12	$38.11	$40.02	$38.09	$38.72	$38.72	4,979,818
2022-07-11	$38.86	$39.09	$36.96	$38.21	$38.21	3,515,941
2022-07-08	$41.01	$41.15	$39.30	$39.59	$39.59	3,335,172
2022-07-07	$41.19	$42.12	$40.83	$41.53	$41.53	2,467,432
2022-07-06	$42.09	$43.15	$40.20	$40.32	$40.32	3,398,101
2022-07-05	$37.51	$42.37	$36.63	$42.26	$42.26	5,556,501
2022-07-01	$38.30	$38.95	$37.37	$38.53	$38.53	6,301,940
2022-06-30	$39.30	$39.68	$37.64	$38.30	$38.30	7,431,739
2022-06-29	$42.53	$42.78	$40.12	$40.27	$40.27	4,448,283
2022-06-28	$45.43	$46.40	$42.84	$42.97	$42.97	3,000,815
2022-06-27	$44.45	$44.91	$43.18	$44.05	$44.05	3,223,743
2022-06-24	$40.06	$44.55	$39.75	$44.47	$44.47	5,685,371
2022-06-23	$40.28	$40.72	$37.64	$39.52	$39.52	5,477,844
2022-06-22	$39.11	$40.81	$38.85	$39.96	$39.96	3,694,630
2022-06-21	$41.05	$42.14	$40.03	$40.11	$40.11	4,191,507
2022-06-17	$38.46	$40.10	$37.03	$39.65	$39.65	4,583,958
2022-06-16	$40.20	$40.47	$37.04	$37.67	$37.67	4,449,524
2022-06-15	$39.97	$42.42	$39.65	$41.39	$41.39	4,855,678
2022-06-14	$40.00	$40.55	$38.53	$39.39	$39.39	3,647,843
2022-06-13	$42.76	$43.11	$39.56	$39.64	$39.64	4,962,309
2022-06-10	$48.73	$49.69	$45.16	$45.50	$45.50	5,208,722
2022-06-09	$51.16	$52.13	$49.82	$50.16	$50.16	3,067,199
2022-06-08	$52.00	$53.93	$51.59	$52.15	$52.15	2,796,157
2022-06-07	$51.21	$53.17	$50.70	$52.37	$52.37	2,138,155
2022-06-06	$51.50	$52.64	$51.08	$52.34	$52.34	2,955,325
2022-06-03	$50.49	$51.70	$50.00	$50.60	$50.60	2,058,209
2022-06-02	$49.33	$52.10	$49.33	$51.87	$51.87	3,690,418
2022-06-01	$50.49	$51.36	$48.21	$49.56	$49.56	2,545,953
2022-05-31	$51.21	$51.89	$49.76	$50.17	$50.17	3,858,093
2022-05-27	$51.45	$52.83	$50.45	$51.60	$51.60	3,951,858
2022-05-26	$47.31	$52.45	$47.06	$51.02	$51.02	5,990,269
2022-05-25	$42.91	$46.89	$42.71	$46.40	$46.40	5,444,455
2022-05-24	$47.58	$47.70	$42.59	$43.14	$43.14	5,910,710
2022-05-23	$50.37	$50.59	$47.64	$48.25	$48.25	5,010,380
2022-05-20	$49.40	$50.19	$47.39	$50.11	$50.11	4,789,371
2022-05-19	$47.24	$50.24	$46.65	$48.63	$48.63	5,406,917
2022-05-18	$50.70	$50.95	$47.08	$47.95	$47.95	4,186,366
2022-05-17	$53.35	$54.35	$50.30	$51.40	$51.40	5,121,072
2022-05-16	$54.14	$55.42	$51.88	$51.99	$51.99	3,289,093
2022-05-13	$51.22	$55.32	$51.21	$54.99	$54.99	5,457,656
2022-05-12	$47.90	$51.38	$46.08	$49.83	$49.83	5,346,129
2022-05-11	$51.36	$53.48	$48.30	$48.36	$48.36	4,858,757
2022-05-10	$54.01	$55.11	$49.16	$50.77	$50.77	5,320,073
2022-05-09	$58.50	$59.08	$52.58	$52.95	$52.95	5,236,808
2022-05-06	$62.30	$62.37	$59.30	$59.95	$59.95	3,434,445
2022-05-05	$65.78	$67.16	$61.96	$62.95	$62.95	3,371,633
2022-05-04	$69.40	$69.46	$61.49	$66.39	$66.39	7,886,439
2022-05-03	$68.64	$69.93	$66.00	$67.65	$67.65	3,712,250
2022-05-02	$66.26	$68.42	$65.17	$68.35	$68.35	2,794,028
2022-04-29	$67.35	$70.23	$66.10	$66.28	$66.28	2,437,082
2022-04-28	$64.48	$68.02	$63.78	$67.39	$67.39	3,220,782
2022-04-27	$64.61	$65.91	$62.28	$64.15	$64.15	2,664,548
2022-04-26	$67.43	$68.32	$63.52	$64.83	$64.83	2,800,449
2022-04-25	$65.65	$68.59	$64.60	$68.50	$68.50	2,495,528
2022-04-22	$67.75	$69.00	$65.11	$66.60	$66.60	2,460,004
2022-04-21	$73.43	$73.95	$67.91	$68.11	$68.11	3,624,405
2022-04-20	$72.00	$73.49	$71.41	$71.70	$71.70	2,062,081
2022-04-19	$68.39	$73.35	$68.23	$71.75	$71.75	2,767,332
2022-04-18	$68.16	$69.32	$67.84	$68.37	$68.37	2,117,165
2022-04-14	$69.96	$71.16	$68.79	$68.88	$68.88	2,681,829
2022-04-13	$67.45	$71.35	$67.28	$70.01	$70.01	4,478,771
2022-04-12	$69.55	$71.01	$66.81	$67.02	$67.02	2,882,614
2022-04-11	$68.24	$71.10	$67.85	$68.58	$68.58	2,199,249
2022-04-08	$69.96	$70.93	$67.67	$68.98	$68.98	3,032,626
2022-04-07	$71.52	$72.56	$67.67	$70.56	$70.56	3,910,303
2022-04-06	$75.55	$75.78	$71.25	$72.01	$72.01	3,300,385
2022-04-05	$80.14	$80.99	$76.56	$77.16	$77.16	1,585,430
2022-04-04	$77.30	$80.89	$76.81	$80.69	$80.69	2,267,268
2022-04-01	$78.13	$78.65	$75.80	$76.65	$76.65	2,004,629
2022-03-31	$77.23	$79.75	$76.33	$77.36	$77.36	2,107,331
2022-03-30	$80.49	$81.56	$76.62	$77.53	$77.53	2,158,303
2022-03-29	$78.58	$81.58	$78.40	$81.23	$81.23	2,771,769
2022-03-28	$77.60	$78.50	$75.50	$76.88	$76.88	1,822,931
2022-03-25	$79.15	$79.15	$77.04	$77.40	$77.40	1,165,554
2022-03-24	$77.10	$79.01	$75.42	$78.99	$78.99	2,076,333
2022-03-23	$79.32	$79.80	$76.87	$77.00	$77.00	1,937,355
2022-03-22	$78.86	$80.80	$78.61	$80.07	$80.07	1,406,415
2022-03-21	$79.78	$80.15	$76.44	$78.49	$78.49	2,341,772
2022-03-18	$79.25	$80.89	$78.56	$80.83	$80.83	2,776,516
2022-03-17	$78.21	$80.68	$77.16	$79.59	$79.59	1,664,485
2022-03-16	$76.94	$79.56	$75.83	$79.34	$79.34	2,539,062
2022-03-15	$72.42	$76.21	$72.36	$74.97	$74.97	1,992,513
2022-03-14	$74.69	$77.10	$70.56	$71.97	$71.97	2,976,874
2022-03-11	$78.44	$78.87	$74.32	$74.81	$74.81	1,493,130
2022-03-10	$75.71	$78.39	$75.18	$77.46	$77.46	1,723,724
2022-03-09	$74.26	$80.41	$74.25	$77.59	$77.59	4,083,826
2022-03-08	$69.54	$72.89	$67.22	$70.24	$70.24	3,663,093
2022-03-07	$78.80	$78.92	$69.59	$69.64	$69.64	6,065,038
2022-03-04	$82.39	$82.90	$76.19	$78.80	$78.80	3,424,000
2022-03-03	$86.52	$87.29	$82.81	$83.21	$83.21	3,856,891
2022-03-02	$83.49	$87.43	$83.00	$86.16	$86.16	3,080,717
2022-03-01	$83.40	$84.19	$80.07	$82.98	$82.98	2,852,378
2022-02-28	$84.10	$84.85	$81.79	$84.19	$84.19	2,342,062
2022-02-25	$84.75	$85.70	$82.21	$84.69	$84.69	3,735,821
2022-02-24	$74.97	$85.07	$74.31	$84.65	$84.65	4,933,749
2022-02-23	$81.00	$83.84	$77.86	$78.68	$78.68	6,156,675
2022-02-22	$77.70	$78.17	$74.21	$76.57	$76.57	4,368,494
2022-02-18	$80.32	$82.68	$78.60	$79.28	$79.28	3,175,145
2022-02-17	$84.50	$84.93	$81.59	$81.92	$81.92	1,807,432
2022-02-16	$83.53	$86.17	$82.97	$85.42	$85.42	1,728,129
2022-02-15	$83.51	$84.92	$83.07	$84.18	$84.18	2,028,464
2022-02-14	$83.18	$84.80	$80.66	$81.23	$81.23	2,608,449
2022-02-11	$86.44	$88.30	$82.71	$83.74	$83.74	2,664,556
2022-02-10	$85.55	$89.80	$84.89	$86.49	$86.49	2,993,346
2022-02-09	$83.73	$86.95	$83.36	$86.87	$86.87	3,076,004
2022-02-08	$81.30	$82.62	$80.12	$82.36	$82.36	1,960,156
2022-02-07	$79.91	$81.98	$78.73	$80.75	$80.75	2,142,847
2022-02-04	$76.01	$79.67	$75.61	$78.83	$78.83	2,309,355
2022-02-03	$76.42	$78.98	$75.37	$76.36	$76.36	3,832,369
2022-02-02	$80.77	$81.23	$77.22	$77.50	$77.50	2,883,139
2022-02-01	$76.18	$80.84	$75.75	$80.80	$80.80	3,673,784
2022-01-31	$72.63	$76.20	$72.41	$76.14	$76.14	2,254,083
2022-01-28	$70.59	$73.68	$68.80	$72.97	$72.97	4,223,761
2022-01-27	$76.26	$76.50	$69.87	$70.40	$70.40	2,836,337
2022-01-26	$78.69	$80.96	$74.40	$75.35	$75.35	3,365,861
2022-01-25	$74.00	$78.77	$73.78	$77.29	$77.29	3,231,986
2022-01-24	$70.29	$76.10	$68.00	$75.96	$75.96	6,121,040
2022-01-21	$76.33	$76.52	$71.96	$72.17	$72.17	6,015,785
2022-01-20	$77.80	$81.96	$76.83	$76.98	$76.98	2,840,252
2022-01-19	$79.78	$80.16	$77.21	$77.80	$77.80	3,415,957
2022-01-18	$82.78	$82.80	$78.17	$79.16	$79.16	5,592,415
2022-01-14	$84.40	$84.92	$81.11	$82.84	$82.84	2,660,853
2022-01-13	$87.94	$89.07	$84.27	$84.76	$84.76	2,108,410
2022-01-12	$91.00	$91.59	$87.49	$87.95	$87.95	2,122,715
2022-01-11	$88.38	$90.69	$86.55	$89.98	$89.98	2,021,829
2022-01-10	$89.36	$89.39	$85.44	$88.30	$88.30	2,245,645
2022-01-07	$86.66	$90.55	$86.66	$89.66	$89.66	2,369,236
2022-01-06	$84.18	$88.25	$82.31	$86.60	$86.60	3,335,391
2022-01-05	$90.24	$90.79	$83.52	$84.15	$84.15	3,755,969
2022-01-04	$95.02	$96.10	$89.00	$89.95	$89.95	2,795,100
2022-01-03	$93.49	$97.39	$93.16	$93.47	$93.47	2,061,838
2021-12-31	$92.96	$94.16	$92.11	$93.53	$93.53	1,049,942
2021-12-30	$92.37	$94.41	$92.19	$92.99	$92.99	1,302,489
2021-12-29	$92.04	$93.57	$91.39	$92.38	$92.38	1,342,389
2021-12-28	$93.42	$94.89	$92.55	$92.78	$92.78	937,006
2021-12-27	$94.03	$94.49	$92.08	$94.15	$94.15	996,533
2021-12-23	$94.86	$95.50	$93.73	$94.76	$94.76	1,464,588
2021-12-22	$93.33	$95.32	$92.60	$93.42	$93.42	2,026,515
2021-12-21	$87.50	$94.45	$87.50	$93.85	$93.85	2,911,274
2021-12-20	$85.57	$87.26	$84.11	$86.30	$86.30	1,986,449
2021-12-17	$84.50	$89.15	$83.66	$87.91	$87.91	3,106,612
2021-12-16	$88.21	$89.49	$85.46	$85.88	$85.88	2,608,704
2021-12-15	$85.78	$88.40	$83.95	$87.16	$87.16	1,944,231
2021-12-14	$83.88	$87.05	$83.65	$86.16	$86.16	1,762,397
2021-12-13	$87.89	$88.39	$84.25	$85.22	$85.22	2,557,055
2021-12-10	$91.75	$92.97	$88.61	$88.98	$88.98	2,150,930
2021-12-09	$91.88	$93.42	$90.75	$90.81	$90.81	1,274,192
2021-12-08	$92.05	$95.35	$91.75	$93.25	$93.25	1,817,776
2021-12-07	$95.35	$96.87	$89.52	$90.38	$90.38	3,404,573
2021-12-06	$87.26	$94.12	$84.77	$92.04	$92.04	2,846,128
2021-12-03	$90.01	$90.17	$83.63	$86.59	$86.59	4,236,068
2021-12-02	$84.41	$90.08	$83.42	$90.03	$90.03	4,075,278
2021-12-01	$91.97	$92.77	$82.95	$83.07	$83.07	4,150,066
2021-11-30	$92.10	$92.88	$87.17	$90.07	$90.07	4,473,800
2021-11-29	$92.20	$94.02	$90.47	$93.48	$93.48	3,455,550
2021-11-26	$88.22	$91.25	$87.00	$91.20	$91.20	3,004,697
2021-11-24	$93.09	$94.73	$91.97	$93.94	$93.94	1,793,823
2021-11-23	$95.15	$95.87	$92.72	$93.94	$93.94	1,797,840
2021-11-22	$95.52	$96.60	$92.41	$94.37	$94.37	2,216,331
2021-11-19	$94.85	$97.22	$93.88	$95.40	$95.40	2,663,216
2021-11-18	$100.42	$101.44	$95.32	$96.09	$96.09	2,827,731
2021-11-17	$102.00	$102.92	$99.50	$100.70	$100.70	1,800,029
2021-11-16	$103.21	$104.19	$99.25	$103.19	$103.19	2,175,807
2021-11-15	$106.45	$106.69	$102.91	$103.23	$103.23	1,817,412
2021-11-12	$104.05	$106.33	$103.64	$106.00	$106.00	2,330,317
2021-11-11	$100.55	$102.87	$100.04	$101.89	$101.89	1,794,288
2021-11-10	$102.84	$104.50	$99.09	$99.98	$99.98	2,368,624
2021-11-09	$105.40	$106.47	$102.31	$103.07	$103.07	2,212,784
2021-11-08	$107.51	$109.69	$104.59	$105.30	$105.30	2,309,803
2021-11-05	$106.58	$108.84	$105.01	$106.48	$106.48	2,874,148
2021-11-04	$111.56	$111.56	$100.83	$103.12	$103.12	6,466,995
2021-11-03	$109.47	$114.90	$107.11	$110.69	$110.69	3,389,570
2021-11-02	$111.19	$112.09	$109.25	$111.74	$111.74	2,033,945
2021-11-01	$109.79	$113.45	$108.37	$112.06	$112.06	1,594,706
2021-10-29	$110.39	$112.19	$108.11	$109.46	$109.46	1,793,321
2021-10-28	$110.95	$111.71	$109.08	$110.89	$110.89	1,077,187
2021-10-27	$112.01	$112.59	$110.22	$110.76	$110.76	1,105,017
2021-10-26	$113.16	$115.95	$112.70	$112.78	$112.78	1,432,027
2021-10-25	$111.50	$113.33	$111.20	$111.94	$111.94	1,057,880
2021-10-22	$113.19	$113.82	$111.17	$112.05	$112.05	928,127
2021-10-21	$112.33	$114.84	$112.33	$113.31	$113.31	965,054
2021-10-20	$113.47	$114.95	$111.30	$113.53	$113.53	1,170,119
2021-10-19	$114.09	$115.88	$113.10	$113.93	$113.93	1,250,086
2021-10-18	$110.39	$113.13	$109.57	$113.00	$113.00	1,270,758
2021-10-15	$116.08	$116.75	$110.34	$110.71	$110.71	2,505,810
2021-10-14	$115.83	$117.25	$113.42	$114.52	$114.52	2,360,512
2021-10-13	$116.26	$116.55	$113.96	$114.96	$114.96	1,556,530
2021-10-12	$115.18	$118.95	$115.18	$117.06	$117.06	1,974,955
2021-10-11	$114.44	$116.67	$113.50	$114.77	$114.77	1,363,102
2021-10-08	$116.50	$117.55	$113.77	$113.96	$113.96	985,965
2021-10-07	$115.00	$118.17	$114.69	$116.15	$116.15	1,937,863
2021-10-06	$113.01	$116.09	$112.43	$114.34	$114.34	1,922,722
2021-10-05	$118.72	$119.59	$114.59	$114.76	$114.76	2,535,507
2021-10-04	$119.16	$119.39	$116.60	$118.11	$118.11	2,663,283
2021-10-01	$114.84	$119.81	$114.52	$119.49	$119.49	2,720,865
2021-09-30	$113.59	$113.60	$110.69	$112.28	$112.28	2,711,541
2021-09-29	$116.21	$116.72	$113.16	$113.40	$113.40	1,574,253
2021-09-28	$115.32	$118.73	$114.47	$115.48	$115.48	3,085,463
2021-09-27	$112.62	$117.19	$112.54	$116.35	$116.35	3,075,722
2021-09-24	$110.92	$113.63	$110.80	$112.35	$112.35	1,425,944
2021-09-23	$110.51	$114.60	$110.11	$111.62	$111.62	3,194,982
2021-09-22	$105.73	$111.63	$105.66	$109.91	$109.91	2,630,214
2021-09-21	$105.45	$107.76	$103.19	$105.04	$105.04	1,890,593
2021-09-20	$103.24	$106.39	$102.33	$104.75	$104.75	2,663,185
2021-09-17	$108.98	$112.18	$105.32	$106.07	$106.07	5,778,573
2021-09-16	$107.52	$109.50	$106.79	$108.57	$108.57	1,584,955
2021-09-15	$103.58	$107.79	$101.30	$107.33	$107.33	2,314,097
2021-09-14	$102.62	$104.13	$101.20	$103.07	$103.07	1,415,977
2021-09-13	$105.55	$105.97	$100.82	$104.34	$104.34	1,628,782
2021-09-10	$106.98	$107.46	$103.99	$104.19	$104.19	1,741,843
2021-09-09	$107.45	$109.33	$105.50	$106.59	$106.59	2,556,884
2021-09-08	$106.80	$107.68	$103.33	$105.89	$105.89	1,742,159
2021-09-07	$104.00	$107.78	$103.02	$107.08	$107.08	2,537,225
2021-09-03	$102.58	$104.93	$102.18	$103.56	$103.56	1,446,227
2021-09-02	$102.62	$105.03	$101.25	$103.50	$103.50	1,673,527
2021-09-01	$102.60	$103.45	$100.53	$101.89	$101.89	1,813,616
2021-08-31	$102.48	$103.50	$99.73	$101.63	$101.63	2,196,349
2021-08-30	$103.96	$104.59	$101.49	$102.12	$102.12	1,928,446
2021-08-27	$100.09	$109.00	$100.00	$104.24	$104.24	3,560,209
2021-08-26	$98.07	$101.56	$97.75	$99.99	$99.99	3,772,153
2021-08-25	$94.00	$98.03	$93.56	$97.70	$97.70	2,560,578
2021-08-24	$89.98	$93.93	$89.96	$93.86	$93.86	3,208,035
2021-08-23	$86.50	$89.40	$86.30	$89.28	$89.28	2,704,619
2021-08-20	$82.05	$85.86	$82.00	$85.64	$85.64	2,698,509
2021-08-19	$83.82	$84.41	$80.37	$82.47	$82.47	3,150,297
2021-08-18	$83.89	$86.20	$82.81	$85.01	$85.01	2,405,895
2021-08-17	$86.11	$86.38	$83.06	$84.11	$84.11	2,838,172
2021-08-16	$89.70	$89.70	$86.50	$87.40	$87.40	1,992,174
2021-08-13	$93.97	$93.97	$90.69	$91.02	$91.02	2,335,577
2021-08-12	$93.11	$93.98	$90.36	$93.76	$93.76	2,041,995
2021-08-11	$90.10	$93.26	$89.33	$92.95	$92.95	2,824,765
2021-08-10	$91.42	$92.10	$89.86	$90.57	$90.57	1,563,297
2021-08-09	$92.00	$92.04	$89.02	$90.84	$90.84	3,230,613
2021-08-06	$91.00	$92.23	$89.55	$90.50	$90.50	3,147,158
2021-08-05	$84.99	$91.47	$84.88	$90.50	$90.50	4,103,341
2021-08-04	$88.39	$88.82	$84.63	$84.99	$84.99	4,892,061
2021-08-03	$86.78	$87.32	$82.98	$86.78	$86.78	4,022,151
2021-08-02	$88.33	$90.65	$86.21	$86.50	$86.50	2,062,187
2021-07-30	$88.80	$90.35	$86.59	$87.36	$87.36	2,970,811
2021-07-29	$93.00	$93.02	$89.74	$89.86	$89.86	1,838,820
2021-07-28	$93.27	$94.84	$88.55	$92.37	$92.37	2,884,694
2021-07-27	$92.76	$93.24	$88.64	$92.51	$92.51	1,907,753
2021-07-26	$90.63	$93.29	$89.47	$93.25	$93.25	1,737,100
2021-07-23	$93.57	$93.73	$90.18	$90.31	$90.31	1,624,221
2021-07-22	$93.69	$94.38	$91.68	$92.52	$92.52	1,565,456
2021-07-21	$92.51	$96.11	$92.06	$93.99	$93.99	2,390,905
2021-07-20	$88.12	$92.21	$86.76	$91.30	$91.30	2,619,574
2021-07-19	$86.72	$89.97	$85.37	$87.77	$87.77	3,448,631
2021-07-16	$95.53	$95.68	$89.59	$89.90	$89.90	2,335,628
2021-07-15	$93.44	$95.50	$92.38	$94.47	$94.47	1,866,003
2021-07-14	$97.91	$99.02	$94.13	$94.52	$94.52	2,223,857
2021-07-13	$96.95	$97.92	$96.05	$96.77	$96.77	1,961,611
2021-07-12	$97.68	$99.00	$96.15	$98.35	$98.35	1,476,853
2021-07-09	$96.08	$97.48	$95.01	$96.86	$96.86	2,401,439
2021-07-08	$92.43	$96.24	$92.01	$94.56	$94.56	2,429,634
2021-07-07	$98.40	$99.07	$94.38	$95.55	$95.55	3,166,464
2021-07-06	$101.96	$102.21	$96.92	$98.45	$98.45	3,182,548
2021-07-02	$103.60	$103.89	$101.72	$102.41	$102.41	1,287,385
2021-07-01	$104.98	$106.07	$102.74	$102.90	$102.90	1,900,023
2021-06-30	$100.92	$104.03	$99.83	$103.75	$103.75	2,270,475
2021-06-29	$100.34	$102.20	$100.18	$100.88	$100.88	3,465,702
2021-06-28	$102.26	$102.26	$98.40	$100.54	$100.54	2,736,845
2021-06-25	$104.71	$105.02	$100.26	$102.43	$102.43	27,148,292
2021-06-24	$104.67	$106.31	$104.26	$104.73	$104.73	2,076,358
2021-06-23	$104.40	$105.75	$102.05	$103.22	$103.22	2,507,594
2021-06-22	$103.64	$106.51	$102.03	$104.31	$104.31	3,973,279
2021-06-21	$101.83	$103.96	$99.78	$103.82	$103.82	3,154,895
2021-06-18	$100.86	$103.43	$99.48	$100.06	$100.06	4,759,350
2021-06-17	$105.81	$107.43	$101.51	$103.83	$103.83	3,644,837
2021-06-16	$105.22	$107.75	$104.99	$107.09	$107.09	2,560,573
2021-06-15	$105.93	$107.86	$104.88	$106.50	$106.50	2,218,010
2021-06-14	$109.50	$110.47	$106.26	$106.62	$106.62	2,511,655
2021-06-11	$111.19	$112.19	$110.02	$110.31	$110.31	1,544,005
2021-06-10	$110.84	$112.86	$109.04	$111.40	$111.40	2,375,793
2021-06-09	$111.91	$112.35	$109.00	$110.83	$110.83	1,845,754
2021-06-08	$111.67	$112.74	$110.09	$111.70	$111.70	2,696,510
2021-06-07	$112.19	$113.46	$109.46	$110.60	$110.60	2,803,500
2021-06-04	$109.99	$111.32	$109.06	$110.64	$110.64	2,823,941
2021-06-03	$108.16	$109.96	$106.49	$109.57	$109.57	1,913,328
2021-06-02	$109.82	$110.13	$107.76	$109.70	$109.70	2,115,503
2021-06-01	$107.68	$110.48	$107.33	$109.55	$109.55	2,469,191
2021-05-28	$107.82	$108.27	$105.02	$107.45	$107.45	1,835,212
2021-05-27	$107.65	$109.19	$105.50	$107.93	$107.93	13,308,549
2021-05-26	$108.20	$109.19	$106.25	$106.60	$106.60	2,871,360
2021-05-25	$106.00	$107.77	$104.62	$107.06	$107.06	4,331,381
2021-05-24	$101.42	$106.31	$100.31	$105.08	$105.08	4,334,748
2021-05-21	$101.28	$102.41	$99.78	$100.21	$100.21	2,380,306
2021-05-20	$96.96	$101.11	$95.93	$100.59	$100.59	3,410,732
2021-05-19	$97.12	$98.45	$95.25	$96.50	$96.50	2,472,753
2021-05-18	$100.72	$103.84	$99.82	$100.15	$100.15	2,923,445
2021-05-17	$97.61	$100.61	$95.85	$100.37	$100.37	2,926,428
2021-05-14	$95.08	$100.04	$95.08	$98.61	$98.61	2,591,543
2021-05-13	$92.80	$96.39	$90.28	$94.37	$94.37	4,040,343
2021-05-12	$99.29	$102.18	$91.74	$92.41	$92.41	4,389,943
2021-05-11	$100.58	$103.54	$97.41	$100.77	$100.77	3,812,542
2021-05-10	$106.42	$106.85	$103.22	$104.68	$104.68	2,666,617
2021-05-07	$101.94	$105.88	$101.47	$105.75	$105.75	2,949,479
2021-05-06	$102.95	$103.88	$99.45	$102.22	$102.22	3,587,125
2021-05-05	$104.38	$105.50	$100.14	$102.98	$102.98	6,279,784
2021-05-04	$94.83	$95.80	$90.90	$95.53	$95.53	4,573,324
2021-05-03	$98.68	$98.96	$96.44	$96.91	$96.91	1,967,625
2021-04-30	$98.19	$99.55	$96.60	$97.84	$97.84	1,772,436
2021-04-29	$103.25	$103.40	$98.00	$99.47	$99.47	2,782,309
2021-04-28	$103.13	$104.48	$101.57	$102.60	$102.60	5,494,399
2021-04-27	$98.88	$102.14	$98.35	$101.77	$101.77	4,326,772
2021-04-26	$96.43	$98.27	$95.46	$96.98	$96.98	1,623,392
2021-04-23	$94.83	$96.04	$94.00	$95.74	$95.74	1,489,533
2021-04-22	$93.90	$96.69	$93.14	$94.12	$94.12	2,212,668
2021-04-21	$88.40	$94.36	$87.80	$94.28	$94.28	2,303,115
2021-04-20	$90.75	$92.07	$85.92	$89.88	$89.88	3,411,291
2021-04-19	$92.61	$93.03	$87.98	$88.75	$88.75	3,229,446
2021-04-16	$93.55	$96.20	$92.06	$93.64	$93.64	2,554,917
2021-04-15	$93.50	$94.00	$91.61	$93.16	$93.16	1,800,869
2021-04-14	$95.84	$97.97	$92.76	$93.27	$93.27	1,865,060
2021-04-13	$94.28	$95.78	$90.50	$95.73	$95.73	2,442,061
2021-04-12	$96.10	$96.10	$92.16	$94.33	$94.33	3,067,712
2021-04-09	$94.86	$96.65	$93.40	$96.33	$96.33	2,116,408
2021-04-08	$92.79	$97.65	$91.57	$96.15	$96.15	3,608,143
2021-04-07	$93.35	$94.09	$91.61	$92.59	$92.59	2,022,079
2021-04-06	$90.86	$94.68	$90.43	$92.50	$92.50	2,660,827
2021-04-05	$92.67	$93.58	$90.07	$90.18	$90.18	3,253,109
2021-04-01	$88.54	$89.55	$86.41	$88.94	$88.94	2,785,978
2021-03-31	$87.52	$88.83	$85.98	$87.45	$87.45	2,414,611
2021-03-30	$82.21	$87.59	$81.76	$87.13	$87.13	3,320,493
2021-03-29	$86.00	$87.32	$82.02	$82.44	$82.44	2,349,121
2021-03-26	$88.01	$88.81	$84.11	$87.53	$87.53	2,545,008
2021-03-25	$80.25	$87.62	$79.91	$86.94	$86.94	4,447,599
2021-03-24	$85.88	$88.40	$82.66	$82.90	$82.90	3,473,603
2021-03-23	$86.83	$88.32	$83.86	$84.59	$84.59	4,596,891
2021-03-22	$89.00	$89.89	$86.08	$88.47	$88.47	5,292,507
2021-03-19	$91.50	$92.19	$88.98	$89.32	$89.32	45,667,229
2021-03-18	$95.07	$95.30	$90.48	$90.60	$90.60	4,852,317
2021-03-17	$94.42	$96.53	$92.41	$96.04	$96.04	4,048,193
2021-03-16	$101.40	$101.40	$93.57	$95.80	$95.80	4,952,137
2021-03-15	$104.17	$106.20	$99.30	$101.20	$101.20	4,264,415
2021-03-12	$99.69	$101.84	$99.00	$100.62	$100.62	1,451,497
2021-03-11	$99.99	$103.65	$98.70	$100.75	$100.75	2,987,926
2021-03-10	$94.05	$98.84	$93.67	$98.39	$98.39	2,889,131
2021-03-09	$97.50	$97.95	$93.27	$93.78	$93.78	2,361,283
2021-03-08	$94.97	$97.55	$93.25	$95.07	$95.07	2,036,607
2021-03-05	$91.82	$93.84	$83.92	$93.31	$93.31	3,143,178
2021-03-04	$96.00	$96.08	$86.82	$90.82	$90.82	3,281,954
2021-03-03	$95.24	$98.16	$93.64	$95.56	$95.56	3,239,653
2021-03-02	$93.63	$95.15	$92.51	$92.98	$92.98	1,595,547
2021-03-01	$96.00	$96.83	$93.17	$94.06	$94.06	2,808,491
2021-02-26	$90.74	$94.43	$88.07	$93.44	$93.44	5,532,038
2021-02-25	$89.60	$90.26	$84.37	$85.14	$85.14	2,424,785
2021-02-24	$86.83	$89.99	$84.16	$89.81	$89.81	2,068,806
2021-02-23	$83.70	$86.81	$81.69	$85.77	$85.77	2,180,580
2021-02-22	$83.40	$89.11	$83.04	$84.71	$84.71	2,350,873
2021-02-19	$79.87	$83.87	$79.40	$83.16	$83.16	2,026,070
2021-02-18	$77.65	$80.06	$77.07	$79.27	$79.27	941,325
2021-02-17	$77.35	$79.24	$75.45	$78.61	$78.61	1,912,988
2021-02-16	$80.90	$81.12	$78.27	$78.34	$78.34	1,486,312
2021-02-12	$77.79	$80.73	$77.63	$80.24	$80.24	1,960,259
2021-02-11	$79.75	$80.30	$77.02	$78.47	$78.47	1,274,166
2021-02-10	$81.85	$82.39	$79.30	$79.61	$79.61	1,335,830
2021-02-09	$82.12	$83.93	$80.62	$81.57	$81.57	1,054,941
2021-02-08	$83.47	$83.96	$80.19	$82.85	$82.85	1,287,713
2021-02-05	$81.02	$83.97	$80.37	$82.88	$82.88	2,466,086
2021-02-04	$77.89	$80.15	$77.32	$79.48	$79.48	1,601,484
2021-02-03	$76.01	$78.45	$74.78	$76.75	$76.75	1,594,057
2021-02-02	$72.25	$76.39	$71.68	$76.00	$76.00	1,732,989
2021-02-01	$70.67	$72.25	$69.90	$70.80	$70.80	2,022,612
2021-01-29	$73.04	$73.50	$68.77	$70.39	$70.39	2,602,310
2021-01-28	$68.00	$74.89	$68.00	$73.74	$73.74	3,367,965
2021-01-27	$71.77	$72.30	$66.34	$66.87	$66.87	4,588,364
2021-01-26	$78.85	$80.65	$74.15	$74.36	$74.36	2,138,775
2021-01-25	$79.32	$79.53	$75.99	$78.40	$78.40	1,923,661
2021-01-22	$79.75	$81.57	$78.68	$79.53	$79.53	1,803,433
2021-01-21	$80.22	$81.43	$78.34	$80.72	$80.72	1,977,606
2021-01-20	$80.40	$82.34	$79.63	$80.05	$80.05	2,292,697
2021-01-19	$80.18	$82.15	$79.05	$80.67	$80.67	3,724,455
2021-01-15	$77.30	$80.10	$76.22	$80.00	$80.00	2,902,109
2021-01-14	$77.46	$79.47	$77.33	$78.16	$78.16	2,028,860
2021-01-13	$78.50	$78.96	$76.06	$76.52	$76.52	2,050,883
2021-01-12	$78.80	$80.69	$77.61	$79.08	$79.08	1,828,857
2021-01-11	$77.28	$79.65	$76.82	$78.27	$78.27	1,468,087
2021-01-08	$77.85	$79.50	$77.45	$78.80	$78.80	3,305,318
2021-01-07	$77.30	$80.00	$76.52	$78.06	$78.06	3,028,460
2021-01-06	$75.96	$78.00	$74.65	$76.24	$76.24	3,364,369
2021-01-05	$71.54	$75.50	$71.53	$74.77	$74.77	1,748,995
2021-01-04	$74.62	$75.44	$71.05	$71.60	$71.60	2,446,905
2020-12-31	$73.73	$75.53	$72.69	$74.27	$74.27	1,313,485
2020-12-30	$73.33	$74.24	$72.38	$73.69	$73.69	1,200,842
2020-12-29	$74.16	$74.78	$72.14	$73.37	$73.37	1,319,266
2020-12-28	$76.48	$77.00	$73.42	$73.64	$73.64	1,468,663
2020-12-24	$76.23	$77.20	$75.31	$75.84	$75.84	685,412
2020-12-23	$74.64	$77.45	$74.64	$76.68	$76.68	1,050,995
2020-12-22	$73.95	$74.69	$71.56	$74.31	$74.31	1,484,840
2020-12-21	$73.28	$74.94	$71.21	$73.83	$73.83	2,118,263
2020-12-18	$77.42	$78.16	$74.63	$75.44	$75.44	6,965,786
2020-12-17	$76.03	$77.42	$75.76	$77.06	$77.06	2,004,052
2020-12-16	$74.63	$76.28	$73.88	$75.84	$75.84	1,662,979
2020-12-15	$72.86	$75.52	$71.82	$75.24	$75.24	1,901,336
2020-12-14	$71.68	$73.16	$70.83	$71.81	$71.81	1,952,490
2020-12-11	$71.65	$72.44	$69.48	$69.90	$69.90	1,359,511
2020-12-10	$70.72	$72.60	$69.29	$71.13	$71.13	1,863,981
2020-12-09	$75.27	$75.75	$70.87	$71.78	$71.78	2,867,824
2020-12-08	$74.03	$76.42	$74.03	$75.27	$75.27	3,928,200
2020-12-07	$73.80	$74.95	$73.31	$74.86	$74.86	1,825,884
2020-12-04	$71.80	$73.90	$71.00	$73.84	$73.84	2,891,099
2020-12-03	$68.94	$71.72	$68.11	$71.13	$71.13	2,802,445
2020-12-02	$67.88	$69.48	$65.89	$68.50	$68.50	1,971,323
2020-12-01	$69.79	$69.85	$67.10	$67.84	$67.84	2,236,068
2020-11-30	$69.69	$69.76	$66.72	$68.12	$68.12	2,023,726
2020-11-27	$69.72	$71.02	$69.28	$70.10	$70.10	1,244,536
2020-11-25	$67.24	$69.55	$66.85	$69.37	$69.37	3,512,465
2020-11-24	$68.00	$71.65	$67.69	$70.10	$70.10	4,730,877
2020-11-23	$64.29	$67.16	$63.07	$66.90	$66.90	3,527,579
2020-11-20	$64.79	$66.12	$63.82	$64.01	$64.01	1,920,479
2020-11-19	$64.15	$66.22	$62.52	$65.73	$65.73	2,954,172
2020-11-18	$64.52	$66.13	$63.08	$63.80	$63.80	3,750,874
2020-11-17	$62.34	$64.21	$61.51	$63.73	$63.73	2,329,101
2020-11-16	$64.05	$64.05	$61.01	$63.19	$63.19	3,731,076
2020-11-13	$59.60	$61.86	$58.83	$61.38	$61.38	2,703,141
2020-11-12	$57.40	$60.94	$57.12	$57.78	$57.78	2,889,394
2020-11-11	$60.44	$60.78	$56.76	$58.97	$58.97	3,878,064
2020-11-10	$62.80	$64.79	$60.10	$60.28	$60.28	5,708,276
2020-11-09	$64.74	$74.92	$60.73	$63.08	$63.08	8,330,914
2020-11-06	$54.95	$58.56	$54.04	$56.89	$56.89	4,497,511
2020-11-05	$53.28	$56.39	$53.28	$56.13	$56.13	5,013,738
2020-11-04	$50.99	$52.82	$49.28	$52.20	$52.20	3,043,976
2020-11-03	$47.52	$50.67	$47.27	$50.11	$50.11	3,348,603
2020-11-02	$45.55	$46.85	$44.57	$46.66	$46.66	2,937,446
2020-10-30	$45.49	$46.35	$43.07	$44.82	$44.82	3,456,136
2020-10-29	$46.00	$47.38	$45.28	$46.10	$46.10	3,484,339
2020-10-28	$46.34	$48.15	$45.14	$45.26	$45.26	4,456,617
2020-10-27	$52.04	$52.76	$46.87	$48.47	$48.47	4,483,490
2020-10-26	$53.49	$55.09	$50.65	$51.76	$51.76	2,820,299
2020-10-23	$54.29	$54.93	$52.62	$54.69	$54.69	2,547,058
2020-10-22	$53.03	$54.25	$52.26	$54.13	$54.13	1,856,727
2020-10-21	$54.31	$54.96	$52.43	$52.45	$52.45	2,265,395
2020-10-20	$53.57	$55.42	$52.95	$54.47	$54.47	2,160,711
2020-10-19	$54.98	$55.34	$53.24	$53.42	$53.42	2,026,675
2020-10-16	$56.33	$56.50	$54.43	$54.97	$54.97	2,533,519
2020-10-15	$54.47	$55.80	$53.71	$55.60	$55.60	2,346,219
2020-10-14	$55.64	$56.88	$55.21	$55.33	$55.33	2,577,978
2020-10-13	$53.62	$55.61	$52.59	$55.45	$55.45	3,944,670
2020-10-12	$53.06	$54.06	$52.35	$53.95	$53.95	2,611,623
2020-10-09	$55.02	$55.73	$52.01	$52.35	$52.35	4,440,797
2020-10-08	$56.50	$56.97	$54.63	$54.74	$54.74	3,049,484
2020-10-07	$55.69	$56.48	$54.60	$55.74	$55.74	4,211,669
2020-10-06	$57.40	$57.70	$54.87	$55.00	$55.00	5,774,022
2020-10-05	$57.71	$58.00	$55.15	$57.07	$57.07	4,140,471
2020-10-02	$54.62	$58.00	$54.42	$56.83	$56.83	8,870,408
2020-10-01	$56.44	$57.55	$55.07	$57.10	$57.10	7,295,986
2020-09-30	$55.90	$57.97	$54.63	$56.06	$56.06	22,246,055
2020-09-29	$56.29	$57.40	$53.54	$54.49	$54.49	23,779,833
2020-09-28	$58.38	$59.73	$55.23	$58.21	$58.21	6,629,325
2020-09-25	$54.85	$57.61	$54.26	$57.07	$57.07	4,517,735
2020-09-24	$54.15	$54.92	$52.38	$52.87	$52.87	2,960,945
2020-09-23	$57.80	$59.11	$54.77	$54.86	$54.86	2,976,080
2020-09-22	$55.88	$58.57	$55.20	$58.13	$58.13	4,304,818
2020-09-21	$53.61	$54.81	$51.53	$54.43	$54.43	4,608,074
2020-09-18	$56.02	$56.80	$54.57	$56.20	$56.20	4,195,409
2020-09-17	$54.51	$57.39	$54.27	$55.40	$55.40	3,720,910
2020-09-16	$59.29	$60.08	$55.16	$55.94	$55.94	5,098,546
2020-09-15	$55.47	$59.42	$55.41	$58.98	$58.98	6,142,257
2020-09-14	$50.53	$56.26	$50.53	$55.39	$55.39	9,928,506
2020-09-11	$51.19	$51.72	$48.90	$50.11	$50.11	2,733,123
2020-09-10	$50.62	$53.21	$50.58	$50.74	$50.74	4,034,977
2020-09-09	$50.41	$50.93	$48.35	$50.28	$50.28	2,779,431
2020-09-08	$48.55	$51.94	$47.60	$49.94	$49.94	3,435,563
2020-09-04	$48.07	$50.25	$46.06	$49.81	$49.81	3,673,227
2020-09-03	$48.56	$50.10	$46.83	$47.62	$47.62	4,545,057
2020-09-02	$46.93	$49.10	$46.65	$48.67	$48.67	2,977,238
2020-09-01	$45.85	$48.00	$45.36	$46.86	$46.86	3,978,482
2020-08-31	$49.06	$49.11	$45.78	$45.80	$45.80	4,152,193
2020-08-28	$48.58	$49.67	$48.09	$49.05	$49.05	4,270,177
2020-08-27	$46.35	$47.98	$45.90	$47.26	$47.26	3,739,999
2020-08-26	$44.33	$46.40	$43.92	$45.99	$45.99	4,096,996
2020-08-25	$44.69	$45.31	$43.55	$43.86	$43.86	2,955,540
2020-08-24	$45.47	$46.17	$44.03	$44.72	$44.72	4,124,094
2020-08-21	$45.39	$46.57	$44.03	$44.70	$44.70	5,738,379
2020-08-20	$43.40	$46.16	$43.12	$46.00	$46.00	5,763,702
2020-08-19	$42.78	$44.69	$42.75	$44.05	$44.05	6,340,880
2020-08-18	$41.83	$42.92	$41.05	$42.72	$42.72	3,754,965
2020-08-17	$41.32	$42.33	$40.01	$41.56	$41.56	5,514,109
2020-08-14	$39.20	$41.44	$38.29	$41.32	$41.32	5,042,682
2020-08-13	$37.85	$41.04	$37.44	$39.46	$39.46	7,061,829
2020-08-12	$38.62	$39.01	$36.78	$37.16	$37.16	3,978,895
2020-08-11	$39.50	$40.33	$37.59	$37.88	$37.88	6,188,612
2020-08-10	$38.75	$39.30	$37.75	$38.27	$38.27	6,280,017
2020-08-07	$37.80	$38.89	$36.13	$37.07	$37.07	6,729,806
2020-08-06	$35.40	$38.47	$35.30	$37.75	$37.75	6,886,263
2020-08-05	$34.46	$35.63	$33.36	$35.54	$35.54	3,853,296
2020-08-04	$32.22	$34.20	$32.16	$33.93	$33.93	3,414,073
2020-08-03	$30.67	$32.73	$30.25	$32.22	$32.22	3,589,949
2020-07-31	$33.40	$33.64	$30.80	$31.05	$31.05	5,603,425
2020-07-30	$32.69	$34.34	$32.31	$33.37	$33.37	3,927,207
2020-07-29	$31.93	$33.53	$31.30	$33.52	$33.52	7,010,053
2020-07-28	$29.56	$31.53	$29.39	$30.27	$30.27	8,635,373
2020-07-27	$32.52	$32.87	$29.06	$29.74	$29.74	15,883,285
2020-07-24	$36.20	$36.20	$33.62	$33.75	$33.75	9,186,731
2020-07-23	$37.47	$38.15	$34.76	$36.58	$36.58	26,815,536
2020-07-22	$37.51	$38.40	$36.97	$38.24	$38.24	11,085,311
2020-07-21	$38.90	$39.50	$37.66	$38.40	$38.40	7,844,920
2020-07-20	$38.24	$38.69	$35.58	$38.24	$38.24	14,953,918
2020-07-17	$39.50	$39.60	$37.90	$38.00	$38.00	18,394,042
2020-07-16	$41.25	$41.55	$40.50	$40.77	$40.77	8,689,922
2020-07-15	$42.50	$42.65	$40.87	$42.03	$42.03	10,815,882
2020-07-14	$39.17	$40.68	$38.53	$40.11	$40.11	4,487,408
2020-07-13	$40.63	$41.82	$38.77	$39.00	$39.00	6,142,046
2020-07-10	$40.39	$41.00	$39.40	$40.15	$40.15	5,230,977
2020-07-09	$40.50	$41.64	$38.56	$40.95	$40.95	5,043,033
2020-07-08	$38.26	$40.44	$36.58	$39.75	$39.75	4,530,431
2020-07-07	$38.82	$39.76	$34.67	$38.03	$38.03	8,577,899
2020-07-06	$42.11	$42.73	$39.05	$39.53	$39.53	4,507,465
2020-07-02	$42.47	$43.07	$40.24	$41.20	$41.20	4,900,509
2020-07-01	$40.65	$43.27	$39.45	$40.86	$40.86	5,446,939
2020-06-30	$39.04	$40.42	$38.30	$40.06	$40.06	4,073,999
2020-06-29	$36.72	$40.20	$35.25	$39.59	$39.59	6,907,057
2020-06-26	$38.40	$40.00	$35.28	$36.15	$36.15	12,518,588
2020-06-25	$40.03	$41.46	$37.04	$38.60	$38.60	8,955,917
2020-06-24	$42.61	$43.38	$40.25	$41.16	$41.16	11,244,656
2020-06-23	$42.23	$44.57	$41.93	$44.00	$44.00	6,729,348
2020-06-22	$41.80	$41.98	$38.91	$41.25	$41.25	9,744,771
2020-06-19	$41.41	$43.50	$40.53	$42.01	$42.01	13,599,986
2020-06-18	$42.01	$42.75	$40.66	$40.77	$40.77	7,627,793
2020-06-17	$41.91	$44.95	$41.09	$43.13	$43.13	20,334,591
2020-06-16	$41.25	$42.42	$39.40	$40.79	$40.79	12,386,079
2020-06-15	$34.00	$39.21	$33.65	$38.44	$38.44	6,244,022
2020-06-12	$37.47	$37.59	$34.15	$36.78	$36.78	6,560,725
2020-06-11	$35.00	$37.18	$33.00	$33.26	$33.26	10,485,559
2020-06-10	$41.42	$42.17	$35.81	$39.86	$39.86	10,571,680
2020-06-09	$42.79	$44.19	$41.68	$42.53	$42.53	5,167,346
2020-06-08	$45.09	$45.93	$44.14	$44.81	$44.81	7,280,286
2020-06-05	$46.15	$47.18	$42.56	$43.77	$43.77	8,989,087
2020-06-04	$41.42	$43.84	$38.62	$42.94	$42.94	10,120,920
2020-06-03	$36.23	$39.52	$35.67	$38.88	$38.88	7,459,131
2020-06-02	$36.84	$37.19	$34.61	$35.49	$35.49	5,804,204
2020-06-01	$35.69	$37.49	$35.51	$36.09	$36.09	6,835,683
2020-05-29	$34.03	$35.67	$33.20	$35.46	$35.46	7,604,346
2020-05-28	$36.00	$37.53	$34.31	$34.76	$34.76	7,586,143
2020-05-27	$35.78	$36.68	$33.26	$36.42	$36.42	9,408,662
2020-05-26	$37.12	$37.26	$34.29	$35.16	$35.16	8,952,377
2020-05-22	$32.28	$34.64	$30.92	$33.54	$33.54	9,689,708
2020-05-21	$31.75	$33.21	$30.70	$32.68	$32.68	9,996,728
2020-05-20	$30.55	$32.00	$29.79	$31.25	$31.25	10,322,303
2020-05-19	$28.00	$31.26	$26.66	$28.76	$28.76	11,882,730
2020-05-18	$25.46	$28.24	$25.46	$27.80	$27.80	10,431,585
2020-05-15	$21.82	$24.16	$21.61	$23.21	$23.21	8,909,423
2020-05-14	$19.80	$22.65	$19.00	$22.13	$22.13	9,431,070
2020-05-13	$23.19	$23.75	$19.48	$20.28	$20.28	11,024,513
2020-05-12	$22.41	$25.50	$22.09	$23.18	$23.18	21,155,247
2020-05-11	$20.25	$20.99	$19.64	$20.62	$20.62	5,818,823
2020-05-08	$19.95	$21.45	$19.56	$21.09	$21.09	6,160,271
2020-05-07	$18.18	$19.48	$17.95	$19.37	$19.37	6,723,042
2020-05-06	$18.50	$18.97	$18.02	$18.09	$18.09	4,225,775
2020-05-05	$19.52	$19.78	$18.03	$18.37	$18.37	4,871,342
2020-05-04	$17.86	$19.55	$16.91	$18.93	$18.93	5,748,613
2020-05-01	$19.72	$20.40	$18.51	$18.84	$18.84	7,015,924
2020-04-30	$21.75	$22.33	$20.62	$21.44	$21.44	6,671,969
2020-04-29	$22.50	$22.95	$21.48	$22.41	$22.41	9,421,938
2020-04-28	$23.14	$24.31	$19.55	$21.13	$21.13	11,734,957
2020-04-27	$18.22	$20.97	$18.13	$20.32	$20.32	10,576,295
2020-04-24	$16.50	$18.31	$15.90	$17.82	$17.82	15,634,214
2020-04-23	$15.29	$16.30	$15.29	$15.58	$15.58	5,645,559
2020-04-22	$15.76	$15.90	$14.83	$15.01	$15.01	4,038,602
2020-04-21	$15.51	$16.18	$14.87	$15.27	$15.27	4,623,068
2020-04-20	$15.99	$17.29	$15.60	$16.07	$16.07	5,438,784
2020-04-17	$16.80	$17.42	$16.20	$16.70	$16.70	7,153,946
2020-04-16	$16.30	$16.30	$14.62	$15.26	$15.26	5,239,781
2020-04-15	$16.31	$17.06	$15.26	$15.99	$15.99	5,396,189
2020-04-14	$18.41	$18.86	$17.20	$17.50	$17.50	4,292,448
2020-04-13	$18.25	$18.40	$15.65	$17.09	$17.09	5,850,980
2020-04-09	$19.60	$20.60	$16.71	$18.11	$18.11	10,122,796
2020-04-08	$16.20	$18.35	$15.61	$18.15	$18.15	10,231,537
2020-04-07	$17.39	$18.30	$14.60	$15.11	$15.11	10,800,322
2020-04-06	$11.42	$14.50	$11.36	$14.03	$14.03	11,321,291
2020-04-03	$10.91	$11.11	$9.57	$10.16	$10.16	6,825,468
2020-04-02	$11.54	$12.23	$10.31	$10.67	$10.67	6,523,021
2020-04-01	$13.68	$13.78	$11.36	$11.69	$11.69	6,823,755
2020-03-31	$12.71	$15.24	$12.03	$14.40	$14.40	11,941,581
2020-03-30	$13.60	$13.69	$10.01	$12.05	$12.05	12,045,364
2020-03-27	$16.00	$16.58	$14.27	$15.14	$15.14	4,233,445
2020-03-26	$17.00	$19.86	$16.05	$16.79	$16.79	7,003,836
2020-03-25	$18.00	$20.27	$15.56	$16.69	$16.69	10,151,311
2020-03-24	$13.88	$15.67	$12.49	$15.05	$15.05	9,505,026
2020-03-23	$9.34	$10.56	$8.51	$10.44	$10.44	7,982,760
2020-03-20	$8.51	$12.00	$8.50	$8.82	$8.82	12,707,901
2020-03-19	$7.16	$9.96	$6.62	$7.77	$7.77	9,774,464
2020-03-18	$8.67	$8.67	$6.02	$7.10	$7.10	10,973,295
2020-03-17	$14.80	$15.64	$9.76	$10.09	$10.09	12,166,055
2020-03-16	$14.38	$15.93	$13.71	$13.78	$13.78	7,254,102
2020-03-13	$18.82	$19.80	$15.01	$18.22	$18.22	7,935,471
2020-03-12	$21.76	$21.76	$14.66	$15.48	$15.48	10,808,877
2020-03-11	$27.57	$27.89	$22.91	$24.77	$24.77	8,156,688
2020-03-10	$28.12	$29.83	$25.34	$29.05	$29.05	6,130,061
2020-03-09	$28.99	$30.80	$25.39	$26.44	$26.44	7,605,476
2020-03-06	$33.17	$36.47	$31.81	$33.65	$33.65	7,146,097
2020-03-05	$39.78	$40.20	$34.27	$34.74	$34.74	7,631,760
2020-03-04	$42.66	$43.17	$40.04	$41.12	$41.12	6,892,786
2020-03-03	$45.98	$48.59	$41.59	$41.65	$41.65	4,283,942
2020-03-02	$50.15	$50.20	$42.26	$45.43	$45.43	7,779,395
2020-02-28	$48.45	$50.64	$46.70	$50.18	$50.18	5,135,591
2020-02-27	$51.77	$54.06	$47.36	$49.88	$49.88	6,133,489
2020-02-26	$55.98	$57.52	$49.05	$51.40	$51.40	6,324,463
2020-02-25	$63.43	$64.39	$55.54	$55.62	$55.62	4,219,459
2020-02-24	$65.52	$66.25	$62.96	$62.99	$62.99	2,348,757
2020-02-21	$69.46	$69.46	$67.28	$68.12	$68.12	1,863,562
2020-02-20	$69.08	$70.74	$67.93	$69.47	$69.47	1,229,089
2020-02-19	$69.41	$70.11	$69.22	$69.45	$69.45	1,159,027
2020-02-18	$68.70	$69.57	$68.37	$68.82	$68.82	710,692
2020-02-14	$68.10	$69.15	$67.26	$68.93	$68.93	727,208
2020-02-13	$65.89	$68.07	$65.51	$68.01	$68.01	1,179,791
2020-02-12	$66.29	$67.02	$66.08	$66.41	$66.41	1,361,942
2020-02-11	$64.75	$65.83	$64.42	$65.50	$65.50	1,246,672
2020-02-10	$61.93	$64.45	$61.50	$64.16	$64.16	1,697,150
2020-02-07	$63.03	$63.17	$61.95	$62.30	$62.30	1,457,673
2020-02-06	$63.97	$64.32	$63.29	$63.61	$63.61	1,117,823
2020-02-05	$63.64	$64.05	$62.63	$63.54	$63.54	1,051,568
2020-02-04	$62.28	$63.02	$61.53	$62.70	$62.70	1,308,567
2020-02-03	$60.29	$61.19	$59.92	$60.90	$60.90	850,816
2020-01-31	$60.64	$61.01	$59.24	$59.78	$59.78	1,381,177
2020-01-30	$59.90	$61.55	$59.61	$60.85	$60.85	853,585
2020-01-29	$59.42	$61.26	$59.37	$60.77	$60.77	1,485,541
2020-01-28	$58.48	$59.96	$57.84	$59.12	$59.12	1,004,346
2020-01-27	$57.14	$59.07	$56.97	$57.95	$57.95	1,300,762
2020-01-24	$60.93	$60.93	$58.13	$59.20	$59.20	1,744,594
2020-01-23	$59.71	$61.01	$58.83	$60.64	$60.64	1,072,284
2020-01-22	$59.97	$60.65	$59.74	$60.27	$60.27	1,359,801
2020-01-21	$61.00	$61.11	$59.42	$59.50	$59.50	1,940,477
2020-01-17	$61.00	$61.55	$60.49	$61.34	$61.34	2,145,251
2020-01-16	$59.30	$60.77	$59.22	$60.55	$60.55	1,672,785
2020-01-15	$58.97	$59.91	$58.59	$58.82	$58.82	1,140,514
2020-01-14	$59.25	$59.68	$58.68	$58.97	$58.97	1,358,109
2020-01-13	$58.66	$59.59	$57.97	$59.34	$59.34	948,570
2020-01-10	$59.41	$59.43	$58.20	$58.45	$58.45	1,426,218
2020-01-09	$59.96	$60.26	$59.22	$59.29	$59.29	1,465,356
2020-01-08	$59.53	$59.86	$58.45	$59.53	$59.53	1,275,223
2020-01-07	$58.80	$59.46	$57.98	$59.33	$59.33	1,957,552
2020-01-06	$57.41	$58.92	$57.00	$58.80	$58.80	1,619,573
2020-01-03	$58.76	$59.08	$57.35	$58.01	$58.01	2,282,715
2020-01-02	$60.26	$60.33	$59.17	$59.51	$59.51	1,081,793
2019-12-31	$58.86	$59.92	$58.86	$59.64	$59.64	1,656,596
2019-12-30	$59.27	$59.54	$58.30	$59.01	$59.01	2,194,382
2019-12-27	$59.27	$59.50	$58.38	$59.16	$59.16	395,009
2019-12-26	$59.11	$59.33	$58.73	$59.06	$59.06	874,074
2019-12-24	$59.08	$59.34	$58.75	$59.18	$59.18	440,100
2019-12-23	$57.88	$59.09	$57.64	$59.09	$59.09	953,063
2019-12-20	$58.09	$58.53	$57.23	$57.65	$57.65	1,981,202
2019-12-19	$57.46	$58.15	$57.22	$57.91	$57.91	694,236
2019-12-18	$56.91	$57.57	$56.53	$57.24	$57.24	856,645
2019-12-17	$55.61	$56.86	$55.36	$56.79	$56.79	1,616,289
2019-12-16	$55.37	$56.09	$55.08	$55.70	$55.70	2,371,621
2019-12-13	$54.63	$55.76	$54.15	$54.89	$54.89	800,083
2019-12-12	$53.12	$54.91	$52.92	$54.85	$54.85	1,239,114
2019-12-11	$52.93	$53.75	$52.45	$52.84	$52.84	902,537
2019-12-10	$52.75	$52.98	$52.51	$52.75	$52.75	791,013
2019-12-09	$53.07	$53.55	$52.45	$52.92	$52.92	1,333,690
2019-12-06	$52.65	$53.65	$52.20	$53.56	$53.56	941,777
2019-12-05	$52.97	$52.97	$51.71	$51.89	$51.89	1,144,776
2019-12-04	$52.84	$52.96	$52.40	$52.70	$52.70	1,330,079
2019-12-03	$52.00	$52.82	$51.39	$52.71	$52.71	1,251,829
2019-12-02	$53.46	$53.94	$52.50	$52.70	$52.70	1,111,874
2019-11-29	$53.75	$54.07	$53.22	$53.51	$53.51	441,860
2019-11-27	$53.87	$54.03	$53.45	$53.84	$53.84	749,045
2019-11-26	$54.01	$54.33	$53.58	$53.68	$53.68	1,446,716
2019-11-25	$53.30	$54.44	$53.30	$54.09	$54.09	1,060,175
2019-11-22	$53.54	$53.77	$52.65	$53.00	$53.00	926,836
2019-11-21	$53.67	$53.67	$52.78	$53.15	$53.15	1,495,651
2019-11-20	$53.61	$54.32	$52.55	$53.42	$53.42	1,546,384
2019-11-19	$54.05	$54.46	$53.23	$53.65	$53.65	1,669,630
2019-11-18	$52.30	$53.51	$52.30	$53.40	$53.40	1,364,662
2019-11-15	$51.50	$52.11	$50.88	$52.06	$52.06	1,386,291
2019-11-14	$50.80	$51.62	$50.64	$51.17	$51.17	989,279
2019-11-13	$50.80	$51.19	$50.10	$50.78	$50.78	1,088,403
2019-11-12	$51.42	$52.05	$50.88	$50.98	$50.98	922,934
2019-11-11	$49.65	$51.56	$49.51	$51.50	$51.50	1,247,657
2019-11-08	$50.48	$51.17	$49.70	$50.08	$50.08	1,720,460
2019-11-07	$47.50	$50.49	$47.00	$50.43	$50.43	3,559,164
2019-11-06	$47.50	$47.50	$46.13	$46.91	$46.91	2,005,730
2019-11-05	$47.09	$47.14	$46.07	$46.16	$46.16	1,412,476
2019-11-04	$46.45	$47.07	$46.10	$46.84	$46.84	1,978,677
2019-11-01	$45.02	$46.11	$44.33	$46.06	$46.06	1,245,384
2019-10-31	$44.50	$44.84	$43.40	$44.77	$44.77	1,956,020
2019-10-30	$44.64	$45.12	$43.55	$44.35	$44.35	917,296
2019-10-29	$44.73	$45.23	$44.71	$44.87	$44.87	964,454
2019-10-28	$45.03	$45.45	$44.87	$45.08	$45.08	741,418
2019-10-25	$44.22	$45.26	$44.03	$45.03	$45.03	2,035,893
2019-10-24	$44.06	$44.58	$43.97	$44.33	$44.33	1,310,413
2019-10-23	$43.49	$43.94	$42.76	$43.90	$43.90	1,295,336
2019-10-22	$43.61	$43.95	$43.15	$43.59	$43.59	1,123,994
2019-10-21	$43.45	$43.54	$42.58	$43.40	$43.40	828,029
2019-10-18	$42.78	$43.33	$42.44	$43.04	$43.04	1,362,700
2019-10-17	$43.13	$43.18	$42.53	$42.90	$42.90	1,332,447
2019-10-16	$42.58	$43.10	$41.37	$42.81	$42.81	1,354,485
2019-10-15	$42.67	$43.28	$42.26	$42.86	$42.86	1,598,346
2019-10-14	$42.18	$42.55	$41.50	$42.37	$42.37	842,083
2019-10-11	$40.79	$42.32	$40.65	$42.21	$42.21	2,176,832
2019-10-10	$39.27	$40.32	$38.83	$40.06	$40.06	1,525,451
2019-10-09	$39.18	$39.50	$38.86	$39.09	$39.09	850,298
2019-10-08	$39.10	$39.85	$38.64	$38.97	$38.97	3,473,598
2019-10-07	$38.82	$40.07	$37.95	$39.82	$39.82	1,115,455
2019-10-04	$39.38	$39.60	$38.42	$39.10	$39.10	1,426,225
2019-10-03	$39.81	$40.17	$38.56	$39.31	$39.31	2,094,210
2019-10-02	$39.82	$39.96	$38.85	$39.84	$39.84	1,156,401
2019-10-01	$39.91	$41.10	$38.43	$40.08	$40.08	1,142,230
2019-09-30	$38.59	$40.10	$38.18	$39.87	$39.87	1,728,235
2019-09-27	$39.46	$39.78	$38.29	$38.56	$38.56	1,266,879
2019-09-26	$40.21	$40.26	$38.19	$39.48	$39.48	2,238,606
2019-09-25	$40.84	$40.96	$39.64	$40.45	$40.45	1,358,065
2019-09-24	$42.70	$42.90	$40.60	$41.24	$41.24	1,758,068
2019-09-23	$43.02	$43.78	$42.53	$42.60	$42.60	1,392,441
2019-09-20	$42.97	$43.98	$42.45	$43.18	$43.18	1,747,219
2019-09-19	$43.52	$43.73	$42.80	$42.99	$42.99	1,323,344
2019-09-18	$42.80	$43.65	$42.70	$43.31	$43.31	1,068,669
2019-09-17	$43.12	$43.12	$42.16	$42.98	$42.98	1,003,844
2019-09-16	$42.96	$43.71	$42.39	$43.33	$43.33	1,033,323
2019-09-13	$43.03	$43.94	$42.55	$43.25	$43.25	1,165,353
2019-09-12	$42.83	$43.23	$41.34	$42.91	$42.91	1,364,143
2019-09-11	$40.91	$43.58	$40.83	$42.60	$42.60	3,333,066
2019-09-10	$39.10	$41.41	$38.90	$40.74	$40.74	2,089,824
2019-09-09	$39.05	$39.59	$39.05	$39.49	$39.49	1,873,014
2019-09-06	$39.00	$39.62	$38.63	$39.00	$39.00	1,553,094
2019-09-05	$38.86	$39.51	$38.62	$39.05	$39.05	1,312,888
2019-09-04	$36.84	$38.07	$36.07	$38.05	$38.05	3,243,173
2019-09-03	$37.55	$38.05	$35.41	$35.42	$35.42	2,661,532
2019-08-30	$38.87	$39.11	$38.00	$38.51	$38.51	686,168
2019-08-29	$38.36	$39.04	$38.27	$38.70	$38.70	1,427,269
2019-08-28	$37.30	$38.67	$36.20	$38.10	$38.10	1,004,817
2019-08-27	$39.30	$39.86	$37.22	$37.31	$37.31	1,389,027
2019-08-26	$38.35	$39.25	$37.61	$39.03	$39.03	802,641
2019-08-23	$39.59	$39.91	$37.86	$37.88	$37.88	1,910,735
2019-08-22	$40.86	$41.34	$39.99	$40.04	$40.04	671,919
2019-08-21	$40.48	$41.05	$39.94	$40.62	$40.62	920,147
2019-08-20	$39.49	$40.16	$39.49	$39.99	$39.99	891,107
2019-08-19	$41.12	$41.16	$39.69	$39.73	$39.73	967,352
2019-08-16	$39.62	$40.22	$39.27	$40.03	$40.03	1,011,682
2019-08-15	$39.74	$39.97	$38.68	$39.25	$39.25	1,301,097
2019-08-14	$39.65	$39.91	$38.90	$39.46	$39.46	1,312,473
2019-08-13	$39.96	$40.87	$39.70	$40.56	$40.56	993,839
2019-08-12	$40.01	$40.26	$39.23	$39.27	$39.27	1,520,614
2019-08-09	$40.42	$41.13	$40.25	$40.38	$40.38	883,915
2019-08-08	$41.00	$42.07	$39.99	$40.79	$40.79	1,620,539
2019-08-07	$40.04	$41.93	$39.46	$40.65	$40.65	2,583,315
2019-08-06	$41.12	$42.40	$39.60	$40.45	$40.45	3,587,586
2019-08-05	$42.12	$42.40	$40.97	$41.71	$41.71	2,679,162
2019-08-02	$43.61	$43.83	$42.22	$43.13	$43.13	1,247,650
2019-08-01	$45.15	$46.31	$43.71	$44.00	$44.00	1,792,513
2019-07-31	$46.96	$47.10	$44.33	$45.12	$45.12	2,959,948
2019-07-30	$44.85	$46.89	$44.50	$46.71	$46.71	1,713,468
2019-07-29	$45.66	$45.87	$44.78	$45.09	$45.09	1,033,970
2019-07-26	$44.87	$45.88	$44.63	$45.83	$45.83	1,012,207
2019-07-25	$45.07	$45.87	$44.33	$44.44	$44.44	759,893
2019-07-24	$43.66	$45.47	$43.41	$45.40	$45.40	1,316,021
2019-07-23	$43.95	$44.22	$43.41	$44.07	$44.07	1,209,682
2019-07-22	$44.44	$44.99	$43.50	$43.71	$43.71	1,262,063
2019-07-19	$45.36	$45.69	$44.39	$44.52	$44.52	1,732,056
2019-07-18	$45.56	$46.11	$45.15	$45.48	$45.48	1,503,899
2019-07-17	$46.57	$46.76	$45.56	$45.73	$45.73	1,280,708
2019-07-16	$45.58	$46.72	$45.51	$46.56	$46.56	1,332,289
2019-07-15	$45.53	$46.58	$45.35	$45.57	$45.57	861,317
2019-07-12	$45.64	$46.00	$44.87	$45.56	$45.56	1,908,178
2019-07-11	$47.24	$47.66	$45.21	$45.54	$45.54	2,404,109
2019-07-10	$48.34	$48.81	$47.24	$47.35	$47.35	2,126,318
2019-07-09	$48.39	$48.72	$47.73	$48.19	$48.19	3,494,629
2019-07-08	$49.29	$49.46	$48.48	$48.79	$48.79	1,448,271
2019-07-05	$48.94	$49.93	$48.61	$49.57	$49.57	1,299,849
2019-07-03	$48.81	$49.12	$48.36	$49.02	$49.02	1,038,626
2019-07-02	$47.62	$48.61	$47.17	$48.39	$48.39	2,295,846
2019-07-01	$47.29	$48.02	$46.84	$47.64	$47.64	4,202,933
2019-06-28	$44.61	$46.78	$43.58	$46.07	$46.07	3,917,940
2019-06-27	$43.88	$45.07	$43.85	$44.72	$44.72	4,093,530
2019-06-26	$44.39	$45.49	$43.64	$43.90	$43.90	3,925,813
2019-06-25	$45.77	$45.77	$43.04	$43.81	$43.81	8,504,654
2019-06-24	$46.51	$47.66	$43.90	$45.77	$45.77	19,359,308
2019-06-21	$52.00	$52.44	$50.96	$51.22	$51.22	1,189,751
2019-06-20	$54.21	$54.99	$52.10	$52.72	$52.72	720,263
2019-06-19	$53.22	$53.50	$52.61	$53.27	$53.27	490,615
2019-06-18	$54.04	$54.42	$52.39	$53.02	$53.02	682,789
2019-06-17	$52.11	$53.39	$51.18	$53.18	$53.18	693,894
2019-06-14	$51.89	$52.47	$51.63	$51.70	$51.70	655,575
2019-06-13	$52.00	$52.94	$51.82	$52.34	$52.34	588,402
2019-06-12	$51.96	$52.43	$50.27	$51.58	$51.58	595,814
2019-06-11	$52.98	$53.07	$51.27	$52.18	$52.18	423,900
2019-06-10	$52.25	$53.21	$51.87	$52.17	$52.17	796,447
2019-06-07	$51.00	$52.49	$50.50	$52.06	$52.06	1,576,015
2019-06-06	$49.43	$49.84	$48.44	$49.78	$49.78	451,945
2019-06-05	$48.89	$49.33	$47.43	$49.26	$49.26	558,411
2019-06-04	$46.84	$48.24	$46.08	$48.15	$48.15	870,286
2019-06-03	$48.81	$48.98	$45.62	$46.05	$46.05	959,603
2019-05-31	$48.77	$50.88	$48.31	$49.17	$49.17	950,813
2019-05-30	$50.19	$50.23	$48.45	$49.56	$49.56	659,888
2019-05-29	$47.75	$50.18	$47.58	$49.88	$49.88	875,650
2019-05-28	$48.37	$48.92	$47.70	$48.06	$48.06	506,059
2019-05-24	$49.01	$49.57	$48.02	$48.11	$48.11	362,061
2019-05-23	$47.67	$48.88	$47.35	$48.59	$48.59	495,624
2019-05-22	$48.74	$49.35	$48.00	$48.39	$48.39	344,242
2019-05-21	$49.27	$50.23	$48.83	$49.02	$49.02	513,116
2019-05-20	$47.84	$49.28	$47.51	$49.08	$49.08	713,966
2019-05-17	$48.19	$49.47	$48.14	$48.46	$48.46	589,593
2019-05-16	$48.22	$49.64	$48.22	$48.70	$48.70	449,057
2019-05-15	$45.87	$48.72	$45.41	$48.22	$48.22	665,252
2019-05-14	$46.41	$46.81	$45.83	$46.44	$46.44	485,981
2019-05-13	$46.63	$47.31	$45.82	$46.14	$46.14	530,648
2019-05-10	$47.45	$48.55	$46.18	$48.27	$48.27	511,262
2019-05-09	$46.57	$48.10	$45.63	$47.81	$47.81	578,993
2019-05-08	$46.28	$47.55	$45.87	$47.26	$47.26	472,158
2019-05-07	$47.70	$48.00	$45.70	$46.45	$46.45	865,212
2019-05-06	$48.21	$49.09	$47.76	$48.40	$48.40	1,514,493
2019-05-03	$50.01	$50.07	$47.21	$49.65	$49.65	1,121,622
2019-05-02	$48.01	$48.85	$47.10	$48.34	$48.34	1,049,904
2019-05-01	$49.77	$49.86	$47.73	$47.83	$47.83	806,686
2019-04-30	$50.45	$50.50	$48.81	$49.37	$49.37	564,665
2019-04-29	$50.86	$51.67	$50.57	$50.59	$50.59	700,020
2019-04-26	$49.97	$51.14	$49.50	$50.98	$50.98	339,394
2019-04-25	$50.69	$51.00	$49.13	$49.87	$49.87	496,904
2019-04-24	$50.52	$50.94	$50.11	$50.60	$50.60	348,018
2019-04-23	$50.04	$50.94	$49.78	$50.64	$50.64	619,550
2019-04-22	$49.62	$50.13	$49.28	$49.83	$49.83	383,305
2019-04-18	$49.88	$50.42	$49.01	$50.06	$50.06	874,561
2019-04-17	$49.63	$50.36	$49.32	$50.03	$50.03	665,856
2019-04-16	$48.90	$49.73	$48.25	$49.58	$49.58	636,932
2019-04-15	$49.48	$49.62	$48.00	$49.23	$49.23	640,497
2019-04-12	$49.17	$49.73	$48.64	$49.62	$49.62	650,483
2019-04-11	$48.55	$49.50	$48.27	$48.97	$48.97	557,174
2019-04-10	$47.25	$48.72	$47.21	$48.32	$48.32	405,649
2019-04-09	$47.98	$48.01	$46.96	$47.19	$47.19	438,047
2019-04-08	$48.54	$48.71	$47.73	$48.19	$48.19	505,023
2019-04-05	$48.05	$48.99	$48.05	$48.61	$48.61	431,021
2019-04-04	$47.50	$48.38	$47.50	$47.92	$47.92	472,314
2019-04-03	$48.40	$48.60	$47.51	$47.59	$47.59	400,139
2019-04-02	$48.43	$48.79	$47.33	$47.87	$47.87	826,595
2019-04-01	$47.22	$48.73	$46.96	$48.58	$48.58	919,073
2019-03-29	$47.34	$48.25	$46.17	$46.69	$46.69	1,959,179
2019-03-28	$48.29	$48.92	$46.74	$46.96	$46.96	1,221,691
2019-03-27	$49.12	$49.12	$46.67	$48.00	$48.00	704,027
2019-03-26	$50.02	$51.05	$48.60	$49.15	$49.15	659,104
2019-03-25	$49.66	$50.69	$49.11	$49.74	$49.74	641,397
2019-03-22	$49.95	$50.15	$48.49	$49.66	$49.66	1,032,562
2019-03-21	$48.08	$50.56	$47.81	$50.07	$50.07	1,074,401
2019-03-20	$46.10	$48.35	$46.10	$48.19	$48.19	1,363,345
2019-03-19	$45.63	$46.83	$45.50	$46.16	$46.16	749,669
2019-03-18	$47.05	$47.17	$44.82	$45.60	$45.60	1,762,779
2019-03-15	$46.51	$47.61	$46.09	$46.50	$46.50	997,726
2019-03-14	$46.48	$46.49	$45.11	$46.39	$46.39	595,359
2019-03-13	$46.92	$47.59	$46.41	$46.44	$46.44	634,011
2019-03-12	$47.61	$47.86	$46.66	$46.70	$46.70	493,541
2019-03-11	$45.86	$47.83	$45.86	$47.71	$47.71	762,971
2019-03-08	$44.07	$46.01	$43.80	$45.78	$45.78	825,201
2019-03-07	$44.86	$44.86	$43.76	$44.52	$44.52	739,012
2019-03-06	$46.01	$46.51	$44.89	$45.00	$45.00	610,466
2019-03-05	$46.90	$46.93	$45.50	$45.96	$45.96	776,332
2019-03-04	$48.02	$48.40	$46.32	$46.77	$46.77	711,599
2019-03-01	$48.41	$48.83	$46.87	$47.96	$47.96	794,096
2019-02-28	$45.96	$50.97	$45.96	$48.21	$48.21	2,767,454
2019-02-27	$47.25	$47.75	$46.97	$47.48	$47.48	1,012,043
2019-02-26	$47.94	$48.22	$47.26	$47.46	$47.46	875,093
2019-02-25	$48.94	$49.24	$48.04	$48.09	$48.09	634,918
2019-02-22	$47.30	$48.71	$47.30	$48.66	$48.66	518,849
2019-02-21	$47.45	$48.07	$46.83	$47.35	$47.35	488,861
2019-02-20	$48.02	$48.19	$47.15	$47.44	$47.44	447,107
2019-02-19	$47.67	$48.17	$47.48	$47.87	$47.87	426,220
2019-02-15	$47.74	$48.55	$47.18	$47.68	$47.68	680,495
2019-02-14	$47.25	$47.88	$46.42	$47.52	$47.52	1,293,977
2019-02-13	$47.77	$48.14	$46.91	$47.70	$47.70	562,690
2019-02-12	$46.90	$47.50	$46.57	$47.42	$47.42	499,873
2019-02-11	$46.07	$46.66	$45.41	$46.56	$46.56	584,880
2019-02-08	$46.14	$46.77	$44.89	$45.84	$45.84	550,642
2019-02-07	$46.40	$46.86	$45.47	$46.46	$46.46	682,966
2019-02-06	$46.71	$47.28	$46.37	$46.93	$46.93	405,821
2019-02-05	$46.79	$47.16	$45.69	$46.64	$46.64	652,393
2019-02-04	$46.74	$47.31	$46.07	$46.78	$46.78	614,618
2019-02-01	$46.66	$47.28	$45.84	$46.38	$46.38	802,784
2019-01-31	$44.97	$46.68	$44.73	$46.62	$46.62	1,072,038
2019-01-30	$44.54	$45.25	$44.35	$44.91	$44.91	806,229
2019-01-29	$44.67	$44.98	$44.07	$44.11	$44.11	482,281
2019-01-28	$43.90	$45.00	$43.37	$44.56	$44.56	845,943
2019-01-25	$44.28	$44.69	$43.98	$44.39	$44.39	647,664
2019-01-24	$43.41	$44.69	$43.37	$43.73	$43.73	770,386
2019-01-23	$43.86	$44.51	$42.94	$43.33	$43.33	731,325
2019-01-22	$44.22	$44.68	$42.86	$43.66	$43.66	878,623
2019-01-18	$42.86	$44.60	$42.01	$44.38	$44.38	1,644,786
2019-01-17	$42.25	$43.30	$41.27	$42.94	$42.94	997,255
2019-01-16	$42.15	$43.26	$42.07	$42.69	$42.69	774,888
2019-01-15	$42.07	$42.33	$41.20	$42.04	$42.04	1,001,756
2019-01-14	$42.52	$42.83	$41.78	$42.06	$42.06	611,079
2019-01-11	$42.42	$43.34	$41.89	$42.85	$42.85	1,062,669
2019-01-10	$41.95	$42.80	$41.28	$42.68	$42.68	1,117,068
2019-01-09	$42.38	$42.73	$41.11	$42.15	$42.15	1,580,627
2019-01-08	$41.27	$42.20	$40.57	$42.18	$42.18	855,930
2019-01-07	$39.87	$41.18	$39.22	$40.80	$40.80	1,084,508
2019-01-04	$38.28	$39.58	$36.87	$39.45	$39.45	1,066,466
2019-01-03	$37.31	$38.42	$36.72	$37.38	$37.38	856,193
2019-01-02	$35.43	$38.24	$34.64	$37.95	$37.95	830,481
2018-12-31	$36.08	$36.70	$34.76	$36.21	$36.21	813,825
2018-12-28	$35.65	$36.52	$34.81	$35.74	$35.74	777,562
2018-12-27	$33.71	$35.45	$33.26	$35.44	$35.44	686,164
2018-12-26	$32.65	$35.38	$32.50	$35.28	$35.28	781,439
2018-12-24	$32.75	$33.34	$31.87	$32.30	$32.30	711,760
2018-12-21	$34.63	$35.45	$33.36	$33.53	$33.53	2,169,778
2018-12-20	$35.16	$35.95	$33.94	$34.53	$34.53	1,797,124
2018-12-19	$38.15	$39.03	$34.92	$35.09	$35.09	1,302,211
2018-12-18	$37.57	$38.55	$36.59	$37.06	$37.06	907,832
2018-12-17	$36.44	$38.20	$35.11	$37.08	$37.08	1,140,268
2018-12-14	$36.00	$37.23	$36.00	$36.44	$36.44	1,195,879
2018-12-13	$39.68	$39.99	$37.37	$37.41	$37.41	624,066
2018-12-12	$38.16	$40.03	$38.16	$39.28	$39.28	837,281
2018-12-11	$39.47	$39.92	$37.54	$37.57	$37.57	766,848
2018-12-10	$38.22	$39.47	$37.49	$38.50	$38.50	819,836
2018-12-07	$40.29	$40.95	$37.72	$38.37	$38.37	753,007
2018-12-06	$39.93	$40.66	$38.90	$40.27	$40.27	957,558
2018-12-04	$42.69	$43.02	$40.64	$40.95	$40.95	1,220,017
2018-12-03	$44.77	$45.58	$41.94	$42.53	$42.53	1,692,248
2018-11-30	$43.68	$44.29	$42.98	$43.98	$43.98	1,070,460
2018-11-29	$42.78	$43.98	$41.87	$43.91	$43.91	1,356,012
2018-11-28	$40.58	$43.13	$40.45	$43.00	$43.00	1,273,041
2018-11-27	$39.26	$40.39	$38.97	$40.30	$40.30	989,020
2018-11-26	$36.33	$39.44	$36.33	$39.38	$39.38	2,054,903
2018-11-23	$35.25	$36.86	$35.25	$35.85	$35.85	258,612
2018-11-21	$34.00	$36.14	$33.89	$35.83	$35.83	747,485
2018-11-20	$34.80	$34.80	$32.92	$33.52	$33.52	1,620,155
2018-11-19	$37.43	$37.50	$35.16	$35.63	$35.63	1,042,786
2018-11-16	$37.72	$38.05	$36.68	$37.36	$37.36	1,196,687
2018-11-15	$35.70	$37.78	$35.51	$37.55	$37.55	1,357,492
2018-11-14	$35.76	$37.79	$35.55	$36.14	$36.14	1,748,996
2018-11-13	$33.21	$35.93	$33.21	$35.00	$35.00	2,866,552
2018-11-12	$36.37	$37.20	$32.78	$33.03	$33.03	2,074,293
2018-11-09	$40.50	$41.90	$35.45	$36.72	$36.72	3,545,107
2018-11-08	$37.40	$39.04	$36.58	$38.89	$38.89	2,542,791
2018-11-07	$37.35	$38.40	$36.03	$37.80	$37.80	1,005,734
2018-11-06	$37.19	$37.67	$36.66	$37.25	$37.25	649,645
2018-11-05	$38.54	$38.55	$36.50	$37.00	$37.00	1,021,294
2018-11-02	$38.45	$39.68	$37.45	$38.53	$38.53	1,153,654
2018-11-01	$36.43	$38.66	$36.01	$38.19	$38.19	1,453,331
2018-10-31	$35.57	$37.29	$35.41	$36.50	$36.50	2,003,013
2018-10-30	$32.82	$35.08	$31.96	$34.89	$34.89	2,777,628
2018-10-29	$36.65	$37.11	$32.49	$32.82	$32.82	3,330,935
2018-10-26	$38.65	$39.02	$36.29	$36.51	$36.51	2,069,066
2018-10-25	$38.21	$39.61	$37.94	$39.37	$39.37	2,145,052
2018-10-24	$40.04	$40.21	$37.86	$37.94	$37.94	2,658,121
2018-10-23	$41.15	$41.18	$38.91	$40.04	$40.04	2,079,038
2018-10-22	$44.63	$44.76	$41.63	$41.73	$41.73	1,347,377
2018-10-19	$47.28	$47.70	$44.13	$44.33	$44.33	1,393,269
2018-10-18	$47.20	$47.91	$46.74	$47.26	$47.26	1,009,867
2018-10-17	$47.64	$48.79	$46.42	$47.44	$47.44	1,112,028
2018-10-16	$45.97	$47.74	$45.39	$47.67	$47.67	884,268
2018-10-15	$45.62	$46.33	$44.76	$45.70	$45.70	396,426
2018-10-12	$46.46	$46.66	$44.44	$45.74	$45.74	714,417
2018-10-11	$45.48	$46.32	$44.98	$45.43	$45.43	1,004,672
2018-10-10	$46.64	$47.22	$45.63	$45.72	$45.72	1,248,886
2018-10-09	$44.19	$46.98	$44.19	$46.77	$46.77	1,145,559
2018-10-08	$44.41	$44.69	$43.20	$44.64	$44.64	1,935,365
2018-10-05	$49.02	$49.08	$43.90	$44.55	$44.55	3,087,500
2018-10-04	$49.61	$49.80	$48.57	$48.70	$48.70	599,023
2018-10-03	$49.49	$50.64	$49.49	$49.70	$49.70	1,220,606
2018-10-02	$48.99	$49.99	$48.68	$49.50	$49.50	2,042,967
2018-10-01	$48.98	$49.00	$47.84	$48.61	$48.61	911,719
2018-09-28	$48.40	$49.05	$47.75	$48.60	$48.60	793,068
2018-09-27	$47.75	$48.70	$47.35	$48.60	$48.60	674,760
2018-09-26	$48.05	$48.65	$47.65	$47.90	$47.90	536,250
2018-09-25	$48.50	$48.50	$47.55	$47.85	$47.85	1,480,787
2018-09-24	$47.85	$48.55	$47.30	$48.35	$48.35	634,744
2018-09-21	$48.40	$48.65	$47.65	$48.20	$48.20	1,409,390
2018-09-20	$47.65	$48.50	$47.25	$48.45	$48.45	687,544
2018-09-19	$48.45	$49.00	$47.00	$47.30	$47.30	640,705
2018-09-18	$47.90	$48.40	$47.50	$48.30	$48.30	725,697
2018-09-17	$48.80	$49.25	$47.50	$47.85	$47.85	806,833
2018-09-14	$49.15	$49.85	$47.95	$48.85	$48.85	1,390,564
2018-09-13	$48.05	$49.60	$48.05	$49.00	$49.00	799,654
2018-09-12	$46.75	$48.15	$46.30	$47.95	$47.95	711,676
2018-09-11	$45.95	$46.80	$45.20	$46.70	$46.70	971,938
2018-09-10	$45.65	$46.20	$45.10	$45.95	$45.95	853,120
2018-09-07	$45.30	$46.18	$44.95	$45.35	$45.35	1,203,287
2018-09-06	$47.80	$47.80	$45.70	$45.80	$45.80	1,056,425
2018-09-05	$46.80	$47.95	$46.35	$47.35	$47.35	1,512,803
2018-09-04	$48.20	$48.98	$46.80	$46.90	$46.90	905,072
2018-08-31	$47.90	$48.33	$47.70	$48.05	$48.05	672,505
2018-08-30	$49.00	$49.00	$47.78	$48.00	$48.00	676,153
2018-08-29	$48.45	$49.00	$47.70	$48.95	$48.95	423,277
2018-08-28	$48.90	$49.00	$47.40	$48.35	$48.35	898,483
2018-08-27	$50.00	$50.00	$48.50	$48.60	$48.60	860,081
2018-08-24	$48.95	$49.95	$48.85	$49.75	$49.75	929,653
2018-08-23	$49.00	$49.40	$48.58	$48.75	$48.75	681,321
2018-08-22	$47.25	$49.20	$47.25	$48.95	$48.95	1,464,338
2018-08-21	$46.40	$47.95	$46.40	$47.50	$47.50	1,915,367
2018-08-20	$46.15	$46.60	$45.33	$46.40	$46.40	1,376,147
2018-08-17	$46.35	$47.15	$45.70	$45.95	$45.95	11,806,840
2018-08-16	$45.95	$46.93	$45.55	$46.55	$46.55	2,582,552
2018-08-15	$45.70	$46.00	$43.40	$45.70	$45.70	5,268,145
2018-08-14	$43.50	$44.33	$43.25	$43.80	$43.80	533,021
2018-08-13	$43.40	$44.00	$42.55	$43.30	$43.30	504,385
2018-08-10	$43.20	$44.25	$43.10	$43.50	$43.50	435,695
2018-08-09	$43.05	$44.05	$42.90	$43.55	$43.55	633,303
2018-08-08	$43.05	$43.53	$42.60	$43.05	$43.05	842,960
2018-08-07	$42.40	$43.00	$41.95	$42.50	$42.50	556,919
2018-08-06	$44.00	$44.05	$42.35	$42.55	$42.55	682,545
2018-08-03	$43.50	$45.10	$42.50	$43.70	$43.70	1,363,362
2018-08-02	$41.20	$41.75	$40.33	$41.40	$41.40	995,594
2018-08-01	$42.70	$43.10	$41.45	$41.45	$41.45	1,025,749
2018-07-31	$41.55	$43.50	$41.35	$42.85	$42.85	464,208
2018-07-30	$41.45	$42.20	$40.90	$41.60	$41.60	669,836
2018-07-27	$42.35	$43.20	$40.65	$41.40	$41.40	645,516
2018-07-26	$43.75	$44.50	$41.50	$42.10	$42.10	776,742
2018-07-25	$43.60	$44.00	$43.15	$43.70	$43.70	375,221
2018-07-24	$44.90	$45.20	$42.58	$43.55	$43.55	553,043
2018-07-23	$44.55	$44.65	$43.75	$44.60	$44.60	583,848
2018-07-20	$44.35	$44.85	$44.15	$44.50	$44.50	422,158
2018-07-19	$43.75	$44.50	$43.25	$44.40	$44.40	398,876
2018-07-18	$45.20	$45.48	$43.95	$43.95	$43.95	422,688
2018-07-17	$44.65	$45.38	$44.55	$45.00	$45.00	358,272
2018-07-16	$46.50	$46.50	$44.40	$44.85	$44.85	775,305
2018-07-13	$45.45	$46.85	$45.10	$46.25	$46.25	1,999,978
2018-07-12	$44.15	$45.70	$43.50	$45.60	$45.60	1,039,122
2018-07-11	$42.65	$44.70	$42.55	$43.80	$43.80	1,200,832
2018-07-10	$42.50	$43.75	$42.50	$43.05	$43.05	1,440,448
2018-07-09	$41.85	$43.00	$41.70	$42.60	$42.60	972,351
2018-07-06	$40.50	$41.65	$40.33	$41.20	$41.20	590,120
2018-07-05	$39.65	$40.35	$39.35	$40.20	$40.20	699,871
2018-07-03	$38.60	$40.08	$38.25	$39.55	$39.55	389,899
2018-07-02	$39.10	$39.40	$38.20	$38.60	$38.60	1,197,753
2018-06-29	$39.65	$40.50	$38.85	$39.10	$39.10	1,154,929
2018-06-28	$39.40	$40.05	$38.65	$39.85	$39.85	815,281
2018-06-27	$41.55	$41.90	$39.50	$39.70	$39.70	872,120
2018-06-26	$41.20	$41.95	$41.20	$41.50	$41.50	459,951
2018-06-25	$43.25	$44.00	$41.10	$41.40	$41.40	1,101,645
2018-06-22	$43.95	$44.30	$43.25	$44.25	$44.25	2,914,001
2018-06-21	$44.35	$45.50	$43.60	$43.85	$43.85	659,229
2018-06-20	$43.15	$44.60	$43.10	$44.10	$44.10	1,254,051
2018-06-19	$43.05	$43.90	$42.15	$43.15	$43.15	627,864
2018-06-18	$42.00	$43.85	$41.15	$43.15	$43.15	1,339,296
2018-06-15	$42.65	$43.15	$42.05	$42.50	$42.50	945,218
2018-06-14	$43.50	$43.85	$42.45	$42.85	$42.85	855,529
2018-06-13	$45.85	$46.30	$43.30	$43.50	$43.50	1,179,004
2018-06-12	$43.85	$46.45	$43.70	$45.90	$45.90	1,783,657
2018-06-11	$43.60	$44.15	$42.98	$43.35	$43.35	472,469
2018-06-08	$44.05	$44.85	$43.45	$43.45	$43.45	409,407
2018-06-07	$45.35	$45.50	$43.85	$44.20	$44.20	367,197
2018-06-06	$44.35	$45.35	$44.15	$45.35	$45.35	340,323
2018-06-05	$45.15	$45.55	$43.90	$44.50	$44.50	684,479
2018-06-04	$45.80	$45.80	$44.93	$45.05	$45.05	360,356
2018-06-01	$45.35	$45.65	$44.60	$45.40	$45.40	461,196
2018-05-31	$45.90	$45.90	$44.80	$45.20	$45.20	539,981
2018-05-30	$45.00	$45.95	$44.85	$45.35	$45.35	1,088,804
2018-05-29	$44.10	$45.00	$43.78	$44.95	$44.95	588,611
2018-05-25	$43.80	$44.75	$43.80	$44.50	$44.50	447,714
2018-05-24	$42.95	$44.10	$42.48	$44.00	$44.00	787,675
2018-05-23	$43.10	$43.50	$42.75	$43.00	$43.00	202,545
2018-05-22	$44.00	$44.20	$42.70	$43.35	$43.35	344,413
2018-05-21	$44.55	$44.75	$42.83	$43.70	$43.70	1,201,645
2018-05-18	$44.35	$44.70	$43.80	$44.40	$44.40	460,734
2018-05-17	$43.40	$44.34	$43.35	$44.25	$44.25	632,275
2018-05-16	$42.90	$44.10	$42.50	$43.40	$43.40	1,305,650
2018-05-15	$43.10	$43.65	$42.55	$43.10	$43.10	567,012
2018-05-14	$42.20	$43.40	$41.75	$43.20	$43.20	824,160
2018-05-11	$43.10	$43.50	$41.70	$42.20	$42.20	443,871
2018-05-10	$42.35	$43.95	$41.87	$43.30	$43.30	482,046
2018-05-09	$42.25	$42.80	$41.30	$42.25	$42.25	492,547
2018-05-08	$41.95	$42.45	$40.90	$42.35	$42.35	908,912
2018-05-07	$42.85	$43.55	$42.05	$42.15	$42.15	679,288
2018-05-04	$40.80	$43.95	$39.70	$42.50	$42.50	1,750,620
2018-05-03	$39.95	$40.60	$39.29	$40.00	$40.00	730,193
2018-05-02	$40.10	$41.45	$39.85	$40.40	$40.40	867,940
2018-05-01	$40.70	$40.77	$39.90	$40.30	$40.30	475,479
2018-04-30	$40.90	$41.65	$40.30	$40.50	$40.50	590,025
2018-04-27	$40.00	$40.65	$39.43	$40.55	$40.55	344,519
2018-04-26	$40.70	$41.40	$40.00	$40.25	$40.25	477,137
2018-04-25	$40.20	$40.20	$39.20	$39.45	$39.45	480,290
2018-04-24	$41.15	$41.65	$39.80	$40.10	$40.10	769,888
2018-04-23	$40.50	$41.20	$40.10	$41.15	$41.15	444,781
2018-04-20	$40.65	$41.03	$40.25	$40.40	$40.40	468,338
2018-04-19	$41.20	$41.65	$40.15	$40.80	$40.80	557,631
2018-04-18	$41.15	$42.04	$40.90	$41.30	$41.30	556,669
2018-04-17	$42.20	$42.20	$40.65	$41.00	$41.00	884,516
2018-04-16	$39.85	$43.15	$39.60	$41.50	$41.50	3,898,289
2018-04-13	$35.85	$35.85	$35.30	$35.70	$35.70	525,625
2018-04-12	$34.85	$35.73	$34.65	$35.50	$35.50	459,730
2018-04-11	$34.25	$35.20	$34.25	$34.60	$34.60	329,077
2018-04-10	$34.70	$35.05	$34.30	$34.60	$34.60	481,979
2018-04-09	$34.55	$35.10	$33.60	$34.10	$34.10	497,466
2018-04-06	$35.30	$35.90	$33.85	$34.40	$34.40	501,901
2018-04-05	$34.90	$35.60	$34.50	$35.50	$35.50	560,503
2018-04-04	$33.25	$34.75	$32.70	$34.65	$34.65	757,627
2018-04-03	$32.70	$33.95	$32.05	$33.80	$33.80	927,895
2018-04-02	$32.95	$33.25	$31.80	$32.10	$32.10	761,773
2018-03-29	$32.50	$33.60	$31.25	$33.00	$33.00	1,310,683
2018-03-28	$32.95	$33.15	$32.25	$32.45	$32.45	926,423
2018-03-27	$33.75	$33.80	$32.70	$33.00	$33.00	668,472
2018-03-26	$32.80	$33.75	$32.60	$33.60	$33.60	815,009
2018-03-23	$33.30	$33.48	$32.15	$32.30	$32.30	612,651
2018-03-22	$33.75	$34.50	$33.20	$33.20	$33.20	488,006
2018-03-21	$34.60	$34.80	$33.75	$33.90	$33.90	642,923
2018-03-20	$35.70	$35.95	$34.45	$34.75	$34.75	1,010,909
2018-03-19	$36.10	$36.40	$35.20	$35.55	$35.55	713,520
2018-03-16	$38.10	$38.32	$36.38	$36.50	$36.50	938,766
2018-03-15	$37.95	$37.95	$37.15	$37.25	$37.25	419,155
2018-03-14	$37.30	$37.90	$36.80	$37.70	$37.70	571,504
2018-03-13	$37.20	$37.70	$36.75	$36.95	$36.95	558,966
2018-03-12	$37.65	$38.20	$36.80	$37.15	$37.15	599,111
2018-03-09	$35.95	$38.45	$35.95	$37.65	$37.65	1,767,802
2018-03-08	$35.60	$36.05	$34.65	$35.85	$35.85	758,290
2018-03-07	$34.25	$35.45	$34.25	$35.25	$35.25	882,950
2018-03-06	$33.85	$35.00	$33.65	$34.35	$34.35	1,491,131
2018-03-05	$33.85	$34.20	$33.10	$33.85	$33.85	504,301
2018-03-02	$33.95	$34.50	$33.70	$34.25	$34.25	517,619
2018-03-01	$34.15	$34.75	$33.95	$34.35	$34.35	775,608
2018-02-28	$33.95	$34.70	$33.65	$34.10	$34.10	650,708
2018-02-27	$33.90	$34.65	$33.45	$33.90	$33.90	1,000,500
2018-02-26	$34.15	$34.75	$33.15	$33.60	$33.60	647,139
2018-02-23	$32.00	$34.25	$30.60	$33.55	$33.55	1,127,274
2018-02-22	$32.60	$32.75	$31.40	$32.15	$32.15	809,397
2018-02-21	$33.65	$34.25	$32.10	$32.55	$32.55	1,177,777
2018-02-20	$33.70	$34.25	$33.20	$34.15	$34.15	751,285
2018-02-16	$32.35	$33.60	$32.35	$33.55	$33.55	730,761
2018-02-15	$32.35	$32.65	$31.65	$32.45	$32.45	356,753
2018-02-14	$30.80	$32.60	$30.80	$32.30	$32.30	533,881
2018-02-13	$30.10	$31.45	$29.95	$31.15	$31.15	687,145
2018-02-12	$30.80	$31.20	$29.85	$30.15	$30.15	1,019,758
2018-02-09	$32.35	$33.72	$29.16	$30.65	$30.65	1,891,381
2018-02-08	$33.85	$33.95	$31.80	$31.95	$31.95	606,656
2018-02-07	$34.50	$34.75	$33.80	$33.90	$33.90	374,514
2018-02-06	$32.95	$35.00	$32.00	$34.50	$34.50	892,157
2018-02-05	$34.75	$34.75	$33.10	$33.70	$33.70	930,768
2018-02-02	$34.40	$35.20	$34.00	$35.00	$35.00	652,445
2018-02-01	$34.45	$35.30	$34.35	$34.65	$34.65	723,616
2018-01-31	$32.60	$35.00	$32.60	$34.55	$34.55	1,380,507
2018-01-30	$31.95	$32.95	$31.20	$32.25	$32.25	511,321
2018-01-29	$32.80	$33.08	$31.90	$32.00	$32.00	612,161
2018-01-26	$33.15	$33.55	$32.55	$33.05	$33.05	550,987
2018-01-25	$33.70	$34.05	$32.80	$32.95	$32.95	443,533
2018-01-24	$33.95	$34.60	$32.73	$33.45	$33.45	802,951
2018-01-23	$33.55	$35.15	$33.55	$34.00	$34.00	1,577,605
2018-01-22	$32.90	$33.75	$32.50	$33.60	$33.60	406,363
2018-01-19	$32.00	$33.20	$31.47	$32.95	$32.95	457,997
2018-01-18	$31.95	$32.11	$31.55	$31.60	$31.60	260,102
2018-01-17	$32.30	$32.55	$31.90	$32.00	$32.00	259,412
2018-01-16	$32.60	$33.20	$31.80	$32.10	$32.10	366,035
2018-01-12	$32.70	$32.98	$32.00	$32.35	$32.35	1,266,048
2018-01-11	$32.35	$32.80	$32.05	$32.55	$32.55	308,901
2018-01-10	$32.05	$32.55	$31.78	$32.25	$32.25	391,495
2018-01-09	$31.70	$32.28	$31.50	$32.05	$32.05	593,423
2018-01-08	$31.80	$33.10	$31.25	$31.70	$31.70	373,560
2018-01-05	$32.20	$32.55	$31.45	$31.80	$31.80	538,314
2018-01-04	$31.60	$32.13	$31.40	$32.00	$32.00	706,460
2018-01-03	$31.65	$32.00	$31.25	$31.30	$31.30	715,281
2018-01-02	$33.30	$33.30	$31.20	$31.65	$31.65	1,157,328
2017-12-29	$33.05	$33.20	$32.23	$33.15	$33.15	558,829
2017-12-28	$33.95	$33.95	$32.90	$33.00	$33.00	759,423
2017-12-27	$33.30	$33.95	$32.85	$33.90	$33.90	349,365
2017-12-26	$33.10	$33.53	$32.85	$33.20	$33.20	375,917
2017-12-22	$33.25	$33.50	$33.00	$33.20	$33.20	364,332
2017-12-21	$33.25	$33.46	$32.90	$33.30	$33.30	363,284
2017-12-20	$33.55	$33.55	$32.70	$33.00	$33.00	613,149
2017-12-19	$33.65	$33.83	$33.00	$33.40	$33.40	714,925
2017-12-18	$32.55	$33.65	$32.40	$33.60	$33.60	840,963
2017-12-15	$32.05	$32.65	$31.50	$32.15	$32.15	972,857
2017-12-14	$33.90	$33.90	$31.73	$32.05	$32.05	1,477,880
2017-12-13	$33.65	$34.03	$33.45	$33.95	$33.95	1,113,982
2017-12-12	$33.40	$33.70	$33.10	$33.65	$33.65	1,026,413
2017-12-11	$33.10	$33.40	$32.80	$33.30	$33.30	874,831
2017-12-08	$32.20	$32.78	$31.90	$32.70	$32.70	879,404
2017-12-07	$31.15	$31.85	$30.90	$31.85	$31.85	619,162
2017-12-06	$31.15	$31.50	$30.85	$31.25	$31.25	1,758,495
2017-12-05	$30.70	$31.48	$30.55	$31.35	$31.35	1,245,990
2017-12-04	$31.00	$31.35	$30.45	$30.85	$30.85	775,231
2017-12-01	$30.50	$30.90	$30.10	$30.60	$30.60	495,622
2017-11-30	$29.60	$30.70	$29.25	$30.60	$30.60	981,882
2017-11-29	$30.15	$30.60	$29.00	$29.43	$29.43	720,142
2017-11-28	$29.95	$30.55	$29.80	$30.05	$30.05	593,557
2017-11-27	$29.55	$30.00	$29.35	$29.75	$29.75	711,181
2017-11-24	$29.25	$29.85	$29.03	$29.70	$29.70	156,722
2017-11-22	$29.50	$29.55	$29.07	$29.25	$29.25	426,080
2017-11-21	$29.75	$29.80	$29.25	$29.40	$29.40	381,476
2017-11-20	$29.20	$30.15	$29.10	$29.65	$29.65	1,977,405
2017-11-17	$29.15	$29.65	$29.10	$29.20	$29.20	430,072
2017-11-16	$29.10	$29.70	$29.00	$29.25	$29.25	920,488
2017-11-15	$28.85	$29.18	$28.25	$29.00	$29.00	730,836
2017-11-14	$28.70	$29.45	$28.35	$29.05	$29.05	845,917
2017-11-13	$28.65	$29.00	$28.15	$28.80	$28.80	825,205
2017-11-10	$28.80	$29.55	$28.55	$28.65	$28.65	1,112,704
2017-11-09	$29.20	$29.95	$28.45	$28.55	$28.55	1,271,178
2017-11-08	$29.00	$29.45	$28.55	$29.30	$29.30	900,224
2017-11-07	$28.50	$29.03	$27.85	$29.00	$29.00	1,132,436
2017-11-06	$28.20	$29.00	$28.05	$28.60	$28.60	1,111,958
2017-11-03	$27.20	$30.00	$26.65	$28.00	$28.00	3,212,932
2017-11-02	$25.80	$25.95	$25.35	$25.65	$25.65	907,504
2017-11-01	$25.70	$26.25	$25.30	$25.80	$25.80	702,070
2017-10-31	$25.65	$25.75	$24.98	$25.70	$25.70	723,796
2017-10-30	$25.10	$25.93	$24.95	$25.60	$25.60	1,268,318
2017-10-27	$24.15	$25.35	$24.15	$25.25	$25.25	1,437,535
2017-10-26	$24.80	$24.95	$23.95	$24.05	$24.05	955,321
2017-10-25	$24.75	$25.10	$24.40	$24.80	$24.80	982,296
2017-10-24	$25.25	$25.53	$24.90	$24.90	$24.90	539,093
2017-10-23	$25.45	$25.73	$24.65	$25.25	$25.25	934,070
2017-10-20	$26.05	$26.05	$25.50	$25.50	$25.50	486,422
2017-10-19	$26.05	$26.05	$25.65	$25.80	$25.80	540,191
2017-10-18	$26.60	$26.73	$26.25	$26.30	$26.30	698,074
2017-10-17	$26.65	$26.70	$26.23	$26.50	$26.50	536,949
2017-10-16	$26.30	$26.95	$26.18	$26.65	$26.65	595,979
2017-10-13	$26.30	$26.50	$26.00	$26.20	$26.20	594,712
2017-10-12	$26.35	$26.50	$26.15	$26.15	$26.15	501,241
2017-10-11	$26.20	$26.60	$25.95	$26.35	$26.35	812,391
2017-10-10	$26.30	$26.45	$25.55	$26.10	$26.10	1,411,830
2017-10-09	$26.40	$26.70	$25.68	$26.10	$26.10	1,065,975
2017-10-06	$26.95	$27.03	$26.10	$26.40	$26.40	644,628
2017-10-05	$26.75	$27.15	$26.40	$26.95	$26.95	1,073,159
2017-10-04	$26.50	$26.95	$25.96	$26.75	$26.75	638,046
2017-10-03	$25.90	$26.75	$25.80	$26.65	$26.65	844,347
2017-10-02	$25.55	$26.03	$25.35	$25.90	$25.90	941,323
2017-09-29	$25.50	$25.98	$25.33	$25.65	$25.65	1,433,526
2017-09-28	$25.05	$25.45	$24.95	$25.45	$25.45	488,006
2017-09-27	$24.65	$25.30	$24.50	$25.20	$25.20	615,366
2017-09-26	$24.40	$24.80	$24.30	$24.55	$24.55	945,878
2017-09-25	$24.90	$24.90	$24.15	$24.40	$24.40	1,192,711
2017-09-22	$25.15	$25.15	$24.65	$24.73	$24.73	717,686
2017-09-21	$25.35	$25.45	$24.85	$25.10	$25.10	606,854
2017-09-20	$25.50	$25.65	$25.25	$25.45	$25.45	1,134,452
2017-09-19	$25.25	$25.55	$25.08	$25.30	$25.30	902,319
2017-09-18	$24.85	$25.40	$24.85	$25.30	$25.30	1,262,618
2017-09-15	$24.70	$25.05	$24.55	$24.80	$24.80	2,004,381
2017-09-14	$24.90	$25.20	$24.45	$24.60	$24.60	1,099,953
2017-09-13	$25.15	$25.30	$24.75	$24.85	$24.85	1,102,290
2017-09-12	$24.65	$25.35	$24.65	$25.25	$25.25	1,311,026
2017-09-11	$24.10	$24.98	$24.10	$24.70	$24.70	1,323,297
2017-09-08	$23.90	$24.10	$23.60	$24.05	$24.05	942,084
2017-09-07	$23.70	$24.10	$23.30	$23.80	$23.80	599,296
2017-09-06	$23.95	$23.98	$23.15	$23.70	$23.70	943,432
2017-09-05	$23.15	$24.15	$23.15	$23.85	$23.85	1,027,327
2017-09-01	$23.15	$23.35	$22.85	$23.15	$23.15	501,550
2017-08-31	$22.75	$23.25	$22.70	$23.00	$23.00	668,945
2017-08-30	$22.55	$22.90	$22.35	$22.55	$22.55	459,886
2017-08-29	$22.70	$22.90	$22.25	$22.70	$22.70	522,330
2017-08-28	$23.35	$23.35	$22.45	$22.90	$22.90	647,392
2017-08-25	$23.30	$23.35	$23.03	$23.25	$23.25	711,816
2017-08-24	$23.15	$23.30	$23.05	$23.10	$23.10	985,357
2017-08-23	$23.05	$23.25	$22.85	$23.05	$23.05	417,877
2017-08-22	$22.65	$23.35	$22.65	$23.20	$23.20	907,833
2017-08-21	$22.20	$22.60	$22.10	$22.50	$22.50	454,502
2017-08-18	$21.90	$22.40	$21.70	$22.30	$22.30	546,155
2017-08-17	$22.45	$22.70	$22.05	$22.10	$22.10	415,029
2017-08-16	$22.80	$22.93	$22.45	$22.50	$22.50	479,072
2017-08-15	$23.25	$23.30	$22.20	$22.75	$22.75	869,841
2017-08-14	$23.35	$23.50	$22.80	$23.30	$23.30	640,049
2017-08-11	$22.75	$23.40	$22.40	$23.40	$23.40	1,363,377
2017-08-10	$22.10	$23.00	$21.90	$22.55	$22.55	1,535,865
2017-08-09	$20.50	$22.15	$20.40	$21.95	$21.95	4,852,942
2017-08-08	$20.25	$20.25	$19.80	$19.95	$19.95	590,223
2017-08-07	$20.30	$20.45	$20.05	$20.20	$20.20	542,240
2017-08-04	$20.40	$20.40	$20.10	$20.30	$20.30	254,689
2017-08-03	$20.70	$20.80	$20.20	$20.35	$20.35	422,014
2017-08-02	$20.25	$20.65	$19.95	$20.60	$20.60	534,180
2017-08-01	$20.60	$20.68	$20.15	$20.30	$20.30	596,864
2017-07-31	$20.15	$20.53	$19.95	$20.40	$20.40	833,091
2017-07-28	$20.15	$20.45	$19.88	$20.00	$20.00	437,653
2017-07-27	$20.85	$21.00	$20.20	$20.25	$20.25	549,199
2017-07-26	$21.00	$21.00	$20.70	$20.80	$20.80	741,986
2017-07-25	$21.00	$21.05	$20.65	$20.95	$20.95	890,748
2017-07-24	$20.60	$21.00	$20.53	$20.90	$20.90	1,038,620
2017-07-21	$20.70	$21.00	$20.40	$20.60	$20.60	836,371
2017-07-20	$20.00	$20.75	$20.00	$20.60	$20.60	1,332,467
2017-07-19	$19.60	$19.90	$19.50	$19.80	$19.80	426,834
2017-07-18	$19.10	$19.70	$18.95	$19.50	$19.50	1,230,618
2017-07-17	$19.35	$19.40	$18.90	$19.10	$19.10	402,990
2017-07-14	$19.15	$19.33	$18.95	$19.30	$19.30	328,576
2017-07-13	$19.60	$19.60	$18.80	$19.20	$19.20	383,043
2017-07-12	$19.60	$19.70	$19.35	$19.55	$19.55	541,283
2017-07-11	$19.35	$19.50	$19.05	$19.45	$19.45	491,645
2017-07-10	$19.45	$19.85	$19.10	$19.30	$19.30	269,283
2017-07-07	$19.30	$19.65	$19.05	$19.40	$19.40	279,188
2017-07-06	$19.15	$19.75	$19.10	$19.20	$19.20	330,184
2017-07-05	$19.75	$19.80	$19.25	$19.35	$19.35	504,565
2017-07-03	$20.10	$20.13	$19.63	$19.80	$19.80	266,133
2017-06-30	$19.65	$20.05	$19.50	$20.00	$20.00	465,741
2017-06-29	$20.55	$20.55	$19.55	$19.65	$19.65	609,322
2017-06-28	$20.05	$20.50	$19.90	$20.45	$20.45	1,544,055
2017-06-27	$20.35	$20.55	$19.95	$20.00	$20.00	375,940
2017-06-26	$20.30	$20.55	$20.00	$20.40	$20.40	839,725
2017-06-23	$20.20	$20.40	$19.90	$20.25	$20.25	1,029,048
2017-06-22	$20.45	$20.45	$19.90	$20.15	$20.15	598,946
2017-06-21	$20.45	$20.65	$20.20	$20.50	$20.50	499,672
2017-06-20	$20.75	$21.00	$20.10	$20.45	$20.45	594,913
2017-06-19	$20.40	$20.90	$20.30	$20.75	$20.75	624,928
2017-06-16	$20.10	$20.45	$19.90	$20.25	$20.25	827,391
2017-06-15	$20.60	$21.50	$20.10	$20.45	$20.45	642,695
2017-06-14	$21.50	$21.50	$20.75	$20.80	$20.80	898,729
2017-06-13	$21.55	$21.75	$21.40	$21.55	$21.55	449,568
2017-06-12	$21.25	$21.50	$21.05	$21.40	$21.40	476,272
2017-06-09	$21.50	$21.65	$21.23	$21.25	$21.25	486,911
2017-06-08	$21.50	$21.83	$21.30	$21.50	$21.50	938,967
2017-06-07	$20.95	$21.80	$20.80	$21.60	$21.60	1,518,142
2017-06-06	$20.70	$21.09	$20.53	$20.95	$20.95	535,485
2017-06-05	$20.80	$21.05	$20.50	$20.85	$20.85	430,493
2017-06-02	$20.80	$21.00	$20.55	$20.85	$20.85	556,618
2017-06-01	$20.80	$20.95	$20.45	$20.85	$20.85	394,581
2017-05-31	$20.80	$20.90	$20.25	$20.75	$20.75	535,918
2017-05-30	$20.55	$20.70	$20.40	$20.70	$20.70	392,109
2017-05-26	$20.50	$20.80	$20.34	$20.55	$20.55	950,605
2017-05-25	$20.80	$20.80	$20.45	$20.50	$20.50	498,793
2017-05-24	$20.55	$20.80	$20.55	$20.80	$20.80	471,034
2017-05-23	$20.55	$20.80	$20.20	$20.55	$20.55	1,574,599
2017-05-22	$19.75	$20.55	$19.75	$20.45	$20.45	630,493
2017-05-19	$20.10	$20.18	$19.70	$19.70	$19.70	759,037
2017-05-18	$20.10	$20.25	$19.75	$19.95	$19.95	1,052,469
2017-05-17	$20.30	$20.55	$20.05	$20.23	$20.23	914,502
2017-05-16	$20.80	$20.90	$20.45	$20.65	$20.65	801,449
2017-05-15	$20.75	$20.85	$20.48	$20.70	$20.70	979,743
2017-05-12	$20.45	$20.84	$20.20	$20.70	$20.70	839,452
2017-05-11	$20.80	$21.00	$20.25	$20.55	$20.55	1,090,643
2017-05-10	$20.60	$21.15	$20.25	$20.90	$20.90	1,483,288
2017-05-09	$20.00	$20.63	$19.75	$20.45	$20.45	3,036,390
2017-05-08	$20.00	$20.05	$19.35	$19.90	$19.90	1,588,442
2017-05-05	$18.45	$20.15	$18.05	$20.00	$20.00	1,279,694
2017-05-04	$19.60	$19.85	$19.18	$19.55	$19.55	908,018
2017-05-03	$19.15	$19.65	$18.95	$19.55	$19.55	996,982
2017-05-02	$19.10	$19.53	$18.90	$19.30	$19.30	809,918
2017-05-01	$19.20	$19.35	$18.75	$19.15	$19.15	949,051
2017-04-28	$18.90	$19.55	$18.65	$19.13	$19.13	849,893
2017-04-27	$19.60	$19.68	$18.60	$19.25	$19.25	890,372
2017-04-26	$18.40	$19.75	$18.40	$19.50	$19.50	1,243,894
2017-04-25	$17.90	$18.60	$17.75	$18.40	$18.40	1,574,325
2017-04-24	$18.50	$18.50	$17.30	$17.80	$17.80	2,341,874
2017-04-21	$19.10	$19.10	$18.00	$18.40	$18.40	636,677
2017-04-20	$18.95	$19.25	$18.55	$19.10	$19.10	467,499
2017-04-19	$18.75	$19.10	$18.45	$18.80	$18.80	654,551
2017-04-18	$18.70	$18.80	$18.02	$18.60	$18.60	533,913
2017-04-17	$18.55	$18.90	$18.35	$18.70	$18.70	401,133
2017-04-13	$19.05	$19.08	$18.35	$18.50	$18.50	265,477
2017-04-12	$19.55	$19.60	$18.90	$19.05	$19.05	214,854
2017-04-11	$19.25	$19.70	$19.05	$19.60	$19.60	395,055
2017-04-10	$19.25	$19.35	$18.95	$19.20	$19.20	207,881
2017-04-07	$19.20	$19.30	$19.10	$19.20	$19.20	290,309
2017-04-06	$18.90	$19.35	$18.65	$19.25	$19.25	643,361
2017-04-05	$19.20	$19.30	$18.63	$18.80	$18.80	469,401
2017-04-04	$18.85	$19.10	$18.70	$19.10	$19.10	249,833
2017-04-03	$18.80	$18.95	$18.60	$18.88	$18.88	273,003
2017-03-31	$18.95	$19.10	$18.55	$18.93	$18.93	367,648
2017-03-30	$18.75	$19.05	$18.45	$18.95	$18.95	205,482
2017-03-29	$18.80	$18.90	$18.40	$18.75	$18.75	288,744
2017-03-28	$17.90	$18.90	$17.75	$18.90	$18.90	671,614
2017-03-27	$17.50	$18.05	$17.45	$17.90	$17.90	227,557
2017-03-24	$17.65	$18.05	$17.50	$17.70	$17.70	210,945
2017-03-23	$17.50	$18.00	$17.50	$17.65	$17.65	328,100
2017-03-22	$17.60	$18.00	$17.40	$17.55	$17.55	294,420
2017-03-21	$18.65	$18.80	$17.55	$17.60	$17.60	469,483
2017-03-20	$18.80	$18.90	$18.50	$18.65	$18.65	197,736
2017-03-17	$18.60	$19.20	$18.55	$18.85	$18.85	569,919
2017-03-16	$19.80	$19.85	$18.50	$18.60	$18.60	547,334
2017-03-15	$19.20	$19.80	$19.15	$19.70	$19.70	2,034,966
2017-03-14	$18.70	$19.30	$18.40	$19.15	$19.15	376,173
2017-03-13	$18.05	$19.00	$18.05	$18.70	$18.70	443,942
2017-03-10	$17.80	$18.45	$17.55	$18.05	$18.05	658,520
2017-03-09	$18.15	$18.29	$17.45	$17.75	$17.75	680,295
2017-03-08	$18.15	$18.55	$17.85	$18.10	$18.10	382,355
2017-03-07	$18.00	$18.10	$17.80	$18.00	$18.00	435,664
2017-03-06	$18.25	$18.33	$17.95	$18.05	$18.05	769,524
2017-03-03	$17.70	$18.30	$17.70	$18.20	$18.20	1,203,096
2017-03-02	$17.20	$17.75	$17.10	$17.70	$17.70	524,569
2017-03-01	$16.45	$17.33	$16.40	$17.15	$17.15	602,983
2017-02-28	$16.15	$16.40	$15.95	$16.30	$16.30	292,483
2017-02-27	$16.10	$16.20	$15.90	$16.15	$16.15	132,583
2017-02-24	$15.90	$16.25	$15.90	$16.10	$16.10	139,996
2017-02-23	$16.50	$16.60	$15.95	$16.05	$16.05	381,042
2017-02-22	$16.35	$16.65	$16.25	$16.40	$16.40	146,135
2017-02-21	$16.65	$16.70	$16.23	$16.40	$16.40	180,224
2017-02-17	$16.40	$16.55	$16.20	$16.55	$16.55	168,206
2017-02-16	$16.65	$16.66	$15.90	$16.40	$16.40	322,505
2017-02-15	$15.90	$16.80	$15.90	$16.60	$16.60	600,819
2017-02-14	$16.15	$16.40	$15.78	$16.00	$16.00	273,017
2017-02-13	$16.15	$16.35	$16.00	$16.25	$16.25	281,738
2017-02-10	$15.75	$16.25	$15.63	$16.15	$16.15	315,126
2017-02-09	$15.55	$15.73	$15.40	$15.60	$15.60	97,794
2017-02-08	$15.30	$15.70	$15.10	$15.50	$15.50	225,023
2017-02-07	$15.60	$15.85	$15.30	$15.40	$15.40	213,916
2017-02-06	$15.95	$16.05	$15.35	$15.50	$15.50	216,829
2017-02-03	$15.70	$16.15	$15.65	$16.00	$16.00	457,046
2017-02-02	$15.55	$16.00	$15.50	$15.65	$15.65	270,715
2017-02-01	$15.55	$15.80	$15.45	$15.60	$15.60	287,929
2017-01-31	$15.05	$15.60	$15.00	$15.50	$15.50	227,825
2017-01-30	$15.35	$15.35	$14.90	$15.10	$15.10	196,871
2017-01-27	$15.50	$15.60	$15.43	$15.50	$15.50	109,169
2017-01-26	$15.95	$16.20	$15.45	$15.50	$15.50	190,155
2017-01-25	$16.10	$16.15	$15.80	$16.00	$16.00	190,793
2017-01-24	$15.40	$16.05	$15.40	$15.95	$15.95	223,507
2017-01-23	$15.45	$15.65	$15.35	$15.40	$15.40	183,875
2017-01-20	$15.55	$15.70	$15.35	$15.50	$15.50	193,984
2017-01-19	$15.80	$15.90	$15.50	$15.55	$15.55	253,729
2017-01-18	$15.50	$16.20	$15.40	$15.80	$15.80	443,515
2017-01-17	$15.85	$15.95	$15.35	$15.45	$15.45	340,825
2017-01-13	$16.25	$16.50	$15.90	$16.00	$16.00	239,680
2017-01-12	$16.55	$16.65	$16.05	$16.15	$16.15	543,598
2017-01-11	$16.60	$16.75	$16.20	$16.70	$16.70	469,811
2017-01-10	$16.25	$16.60	$16.10	$16.50	$16.50	779,186
2017-01-09	$16.20	$16.45	$15.65	$16.10	$16.10	891,053
2017-01-06	$16.75	$16.80	$16.50	$16.60	$16.60	220,185
2017-01-05	$16.85	$17.15	$16.40	$16.65	$16.65	218,142
2017-01-04	$17.20	$17.35	$16.55	$16.90	$16.90	425,836
2017-01-03	$17.10	$17.50	$16.55	$17.05	$17.05	490,239
2016-12-30	$16.75	$17.00	$16.57	$16.95	$16.95	535,403
2016-12-29	$16.60	$16.85	$16.45	$16.80	$16.80	345,527
2016-12-28	$16.50	$16.60	$16.30	$16.55	$16.55	263,590
2016-12-27	$16.50	$16.65	$16.35	$16.45	$16.45	180,956
2016-12-23	$16.45	$16.65	$16.35	$16.55	$16.55	182,606
2016-12-22	$16.75	$16.80	$16.25	$16.50	$16.50	236,975
2016-12-21	$16.45	$16.80	$16.45	$16.70	$16.70	336,190
2016-12-20	$16.35	$16.65	$16.30	$16.55	$16.55	269,322
2016-12-19	$16.35	$16.65	$16.30	$16.50	$16.50	385,496
2016-12-16	$16.50	$16.65	$16.25	$16.45	$16.45	640,779
2016-12-15	$16.40	$16.80	$16.30	$16.40	$16.40	319,617
2016-12-14	$16.30	$16.60	$16.23	$16.45	$16.45	230,773
2016-12-13	$16.20	$16.60	$15.80	$16.35	$16.35	574,852
2016-12-12	$16.65	$16.65	$15.95	$16.00	$16.00	375,423
2016-12-09	$16.55	$16.85	$16.40	$16.60	$16.60	474,915
2016-12-08	$16.55	$16.85	$16.45	$16.55	$16.55	490,283
2016-12-07	$15.95	$16.65	$15.95	$16.60	$16.60	457,620
2016-12-06	$15.85	$16.05	$15.63	$15.95	$15.95	484,599
2016-12-05	$15.25	$16.00	$15.10	$15.75	$15.75	707,675
2016-12-02	$15.15	$16.20	$14.85	$15.20	$15.20	1,175,939
2016-12-01	$13.75	$15.25	$13.65	$15.25	$15.25	1,137,962
2016-11-30	$13.45	$13.75	$13.25	$13.75	$13.75	517,910
2016-11-29	$13.10	$13.60	$13.00	$13.35	$13.35	834,234
2016-11-28	$13.40	$13.50	$13.05	$13.20	$13.20	498,672
2016-11-25	$13.55	$13.58	$13.25	$13.45	$13.45	107,480
2016-11-23	$13.50	$13.80	$13.30	$13.60	$13.60	325,880
2016-11-22	$13.40	$13.75	$13.30	$13.40	$13.40	427,197
2016-11-21	$13.55	$13.80	$13.25	$13.35	$13.35	336,712
2016-11-18	$13.95	$14.00	$13.50	$13.55	$13.55	351,090
2016-11-17	$13.25	$13.90	$13.15	$13.85	$13.85	518,502
2016-11-16	$13.00	$13.25	$12.85	$13.15	$13.15	251,725
2016-11-15	$12.80	$13.10	$12.60	$13.00	$13.00	497,529
2016-11-14	$12.70	$13.01	$12.30	$12.85	$12.85	683,037
2016-11-11	$11.95	$12.70	$11.80	$12.60	$12.60	559,358
2016-11-10	$11.80	$12.25	$11.75	$11.95	$11.95	547,291
2016-11-09	$11.15	$11.85	$11.10	$11.65	$11.65	335,411
2016-11-08	$10.85	$11.35	$10.65	$11.30	$11.30	425,095
2016-11-07	$10.95	$11.20	$10.75	$10.80	$10.80	367,632
2016-11-04	$10.80	$11.63	$10.70	$10.80	$10.80	671,663
2016-11-03	$11.50	$11.60	$10.95	$11.05	$11.05	598,806
2016-11-02	$11.80	$11.95	$11.40	$11.45	$11.45	408,268
2016-11-01	$12.05	$12.30	$11.70	$11.80	$11.80	284,135
2016-10-31	$12.10	$12.35	$11.90	$12.10	$12.10	348,372
2016-10-28	$12.00	$12.35	$12.00	$12.10	$12.10	210,568
2016-10-27	$12.05	$12.13	$11.85	$12.10	$12.10	266,356
2016-10-26	$12.05	$12.15	$11.85	$12.00	$12.00	301,623
2016-10-25	$12.65	$12.80	$12.05	$12.10	$12.10	131,651
2016-10-24	$12.50	$12.80	$12.35	$12.55	$12.55	113,753
2016-10-21	$12.55	$12.65	$12.35	$12.55	$12.55	240,414
2016-10-20	$12.75	$12.85	$12.55	$12.70	$12.70	307,019
2016-10-19	$12.90	$13.05	$12.45	$12.80	$12.80	255,364
2016-10-18	$13.05	$13.10	$12.75	$12.80	$12.80	299,979
2016-10-17	$13.00	$13.20	$12.90	$12.95	$12.95	190,279
2016-10-14	$13.35	$13.55	$12.86	$13.15	$13.15	370,984
2016-10-13	$13.75	$13.75	$13.25	$13.40	$13.40	391,807
2016-10-12	$13.95	$14.05	$13.78	$13.85	$13.85	250,573
2016-10-11	$14.25	$14.25	$13.80	$13.90	$13.90	332,092
2016-10-10	$14.05	$14.35	$14.05	$14.30	$14.30	370,061
2016-10-07	$14.24	$14.24	$13.92	$14.09	$14.09	233,274
2016-10-06	$13.95	$14.25	$13.78	$14.18	$14.18	429,918
2016-10-05	$14.20	$14.24	$13.72	$13.98	$13.98	565,901
2016-10-04	$14.13	$14.37	$14.07	$14.17	$14.17	439,063
2016-10-03	$14.04	$14.29	$14.02	$14.13	$14.13	282,534
2016-09-30	$14.19	$14.47	$13.95	$14.06	$14.06	765,361
2016-09-29	$14.27	$14.37	$14.09	$14.21	$14.21	351,384
2016-09-28	$14.52	$14.72	$14.19	$14.34	$14.34	469,369
2016-09-27	$14.85	$14.94	$14.43	$14.52	$14.52	286,879
2016-09-26	$14.66	$15.20	$14.54	$14.89	$14.89	527,193
2016-09-23	$14.56	$14.73	$14.33	$14.66	$14.66	528,041
2016-09-22	$14.15	$14.66	$13.98	$14.62	$14.62	723,073
2016-09-21	$13.69	$14.50	$13.52	$14.04	$14.04	784,811
2016-09-20	$13.90	$14.45	$13.31	$13.61	$13.61	1,628,893
2016-09-19	$14.42	$14.67	$13.74	$13.84	$13.84	4,134,600
2016-09-16	$14.36	$14.43	$14.10	$14.25	$14.25	266,255
2016-09-15	$14.03	$14.36	$13.90	$14.34	$14.34	87,990
2016-09-14	$13.95	$14.13	$13.88	$13.99	$13.99	73,499
2016-09-13	$14.05	$14.11	$13.90	$13.95	$13.95	175,900
2016-09-12	$13.90	$14.11	$13.90	$14.09	$14.09	203,658
2016-09-09	$14.31	$14.38	$13.99	$14.01	$14.01	202,525
2016-09-08	$14.51	$14.60	$14.30	$14.38	$14.38	137,477
2016-09-07	$14.25	$14.54	$14.22	$14.51	$14.51	175,401
2016-09-06	$14.26	$14.41	$14.05	$14.20	$14.20	157,201
2016-09-02	$14.15	$14.19	$13.90	$14.17	$14.17	220,212
2016-09-01	$13.93	$14.19	$13.79	$14.11	$14.11	208,829
2016-08-31	$14.01	$14.09	$13.80	$13.96	$13.96	301,184
2016-08-30	$13.99	$14.18	$13.73	$14.00	$14.00	512,019
2016-08-29	$14.17	$14.29	$13.68	$13.97	$13.97	277,844
2016-08-26	$13.86	$14.16	$13.81	$14.10	$14.10	208,027
2016-08-25	$14.25	$14.38	$14.05	$14.13	$14.13	175,071
2016-08-24	$14.34	$14.39	$14.23	$14.29	$14.29	74,697
2016-08-23	$14.47	$14.68	$14.28	$14.38	$14.38	74,617
2016-08-22	$14.29	$14.60	$14.22	$14.35	$14.35	176,762
2016-08-19	$14.20	$14.40	$13.96	$14.29	$14.29	275,543
2016-08-18	$13.63	$14.00	$13.52	$14.00	$14.00	302,120
2016-08-17	$13.89	$13.91	$13.59	$13.59	$13.59	235,139
2016-08-16	$13.99	$14.00	$13.70	$13.89	$13.89	120,994
2016-08-15	$13.99	$14.20	$13.95	$13.97	$13.97	151,668
2016-08-12	$13.98	$14.09	$13.56	$13.79	$13.79	253,781
2016-08-11	$14.36	$14.44	$13.94	$13.97	$13.97	243,142
2016-08-10	$14.49	$14.50	$14.24	$14.32	$14.32	155,117
2016-08-09	$14.40	$14.50	$14.25	$14.40	$14.40	166,756
2016-08-08	$14.50	$15.00	$14.00	$14.32	$14.32	345,553
2016-08-05	$14.41	$14.56	$13.34	$13.81	$13.81	855,612
2016-08-04	$14.35	$14.69	$14.35	$14.48	$14.48	212,909
2016-08-03	$14.48	$14.50	$14.27	$14.37	$14.37	124,608
2016-08-02	$14.39	$14.59	$14.25	$14.47	$14.47	192,721
2016-08-01	$14.46	$14.46	$14.09	$14.39	$14.39	200,457
2016-07-29	$14.50	$14.60	$14.42	$14.45	$14.45	155,473
2016-07-28	$14.57	$14.59	$14.41	$14.46	$14.46	90,235
2016-07-27	$14.52	$14.60	$14.39	$14.54	$14.54	89,560
2016-07-26	$14.50	$14.79	$14.46	$14.53	$14.53	96,137
2016-07-25	$14.54	$14.59	$14.37	$14.51	$14.51	120,673
2016-07-22	$14.37	$14.60	$14.32	$14.53	$14.53	65,174
2016-07-21	$14.49	$14.64	$14.28	$14.41	$14.41	92,745
2016-07-20	$14.77	$14.82	$14.31	$14.54	$14.54	231,162
2016-07-19	$14.67	$14.85	$14.62	$14.78	$14.78	72,297
2016-07-18	$14.75	$14.89	$14.63	$14.66	$14.66	188,139
2016-07-15	$14.93	$14.94	$14.70	$14.81	$14.81	118,631
2016-07-14	$15.20	$15.20	$14.85	$14.86	$14.86	139,202
2016-07-13	$15.24	$15.24	$14.99	$15.09	$15.09	104,813
2016-07-12	$15.29	$15.33	$15.04	$15.16	$15.16	156,974
2016-07-11	$15.11	$15.36	$14.98	$15.22	$15.22	161,863
2016-07-08	$15.01	$15.17	$14.85	$15.09	$15.09	93,597
2016-07-07	$15.02	$15.12	$14.70	$14.86	$14.86	130,976
2016-07-06	$14.86	$15.10	$14.83	$14.97	$14.97	92,526
2016-07-05	$15.32	$15.60	$14.82	$14.97	$14.97	134,299
2016-07-01	$15.20	$15.44	$15.04	$15.32	$15.32	219,629
2016-06-30	$14.82	$15.23	$14.78	$15.20	$15.20	314,484
2016-06-29	$14.44	$14.76	$14.44	$14.74	$14.74	146,301
2016-06-28	$14.13	$14.34	$14.00	$14.31	$14.31	182,757
2016-06-27	$14.33	$14.56	$13.92	$14.09	$14.09	263,679
2016-06-24	$13.93	$14.67	$13.45	$14.54	$14.54	753,757
2016-06-23	$14.83	$14.92	$14.56	$14.72	$14.72	149,308
2016-06-22	$14.75	$14.90	$14.69	$14.70	$14.70	107,043
2016-06-21	$14.96	$14.97	$14.59	$14.79	$14.79	154,556
2016-06-20	$14.49	$15.09	$14.44	$14.93	$14.93	199,860
2016-06-17	$14.54	$14.87	$14.27	$14.37	$14.37	494,940
2016-06-16	$14.81	$14.88	$14.49	$14.61	$14.61	411,803
2016-06-15	$14.90	$14.91	$14.73	$14.75	$14.75	172,425
2016-06-14	$14.90	$15.14	$14.34	$14.80	$14.80	310,226
2016-06-13	$15.11	$15.25	$14.87	$14.98	$14.98	225,392
2016-06-10	$15.13	$15.27	$14.87	$15.12	$15.12	177,055
2016-06-09	$15.23	$15.29	$15.10	$15.27	$15.27	160,842
2016-06-08	$15.31	$15.36	$15.14	$15.22	$15.22	153,796
2016-06-07	$14.93	$15.37	$14.87	$15.24	$15.24	332,631
2016-06-06	$14.93	$14.93	$14.72	$14.87	$14.87	154,487
2016-06-03	$14.91	$14.91	$14.68	$14.85	$14.85	255,660
2016-06-02	$14.84	$15.31	$14.77	$14.82	$14.82	370,954
2016-06-01	$14.78	$14.98	$14.52	$14.80	$14.80	1,070,627
2016-05-31	$14.51	$15.00	$14.41	$14.90	$14.90	615,740
2016-05-27	$14.13	$14.40	$14.13	$14.40	$14.40	115,822
2016-05-26	$13.93	$14.22	$13.87	$14.09	$14.09	129,984
2016-05-25	$13.88	$14.22	$13.82	$13.95	$13.95	173,961
2016-05-24	$13.46	$14.03	$13.36	$13.84	$13.84	355,463
2016-05-23	$13.65	$13.68	$13.28	$13.32	$13.32	224,423
2016-05-20	$13.83	$14.04	$13.51	$13.66	$13.66	127,222
2016-05-19	$13.80	$13.99	$13.49	$13.74	$13.74	114,363
2016-05-18	$13.36	$14.00	$13.18	$13.89	$13.89	245,763
2016-05-17	$13.87	$13.93	$13.19	$13.37	$13.37	200,417
2016-05-16	$13.58	$13.95	$13.54	$13.87	$13.87	172,789
2016-05-13	$13.77	$13.95	$13.36	$13.60	$13.60	259,724
2016-05-12	$13.90	$14.13	$13.40	$13.79	$13.79	218,743
2016-05-11	$13.99	$14.00	$13.75	$13.82	$13.82	328,167
2016-05-10	$13.60	$13.97	$13.50	$13.96	$13.96	338,636
2016-05-09	$13.53	$13.70	$13.08	$13.60	$13.60	265,745
2016-05-06	$12.55	$13.51	$12.51	$13.43	$13.43	348,877
2016-05-05	$12.96	$13.31	$12.80	$13.15	$13.15	249,728
2016-05-04	$13.12	$13.31	$12.81	$12.90	$12.90	229,943
2016-05-03	$13.34	$13.43	$12.89	$13.21	$13.21	223,412
2016-05-02	$13.15	$13.40	$13.08	$13.36	$13.36	157,802
2016-04-29	$13.28	$13.30	$12.97	$13.11	$13.11	241,425
2016-04-28	$12.84	$13.30	$12.79	$13.25	$13.25	382,039
2016-04-27	$12.85	$12.99	$12.55	$12.78	$12.78	149,894
2016-04-26	$12.61	$12.87	$12.52	$12.86	$12.86	198,868
2016-04-25	$12.67	$12.68	$12.44	$12.61	$12.61	219,752
2016-04-22	$12.52	$12.65	$12.45	$12.63	$12.63	276,715
2016-04-21	$12.59	$12.68	$12.33	$12.54	$12.54	327,254
2016-04-20	$13.00	$13.10	$12.58	$12.65	$12.65	174,348
2016-04-19	$12.90	$13.05	$12.82	$12.95	$12.95	342,574
2016-04-18	$12.80	$13.03	$12.73	$12.83	$12.83	335,641
2016-04-15	$12.47	$12.78	$12.47	$12.72	$12.72	244,190
2016-04-14	$12.69	$12.80	$12.42	$12.50	$12.50	197,779
2016-04-13	$12.74	$13.21	$12.37	$12.67	$12.67	338,699
2016-04-12	$12.49	$12.77	$12.14	$12.62	$12.62	330,217
2016-04-11	$12.21	$12.52	$12.11	$12.50	$12.50	349,368
2016-04-08	$11.90	$12.25	$11.79	$12.23	$12.23	223,729
2016-04-07	$11.89	$12.02	$11.61	$11.84	$11.84	258,468
2016-04-06	$11.65	$11.91	$11.64	$11.85	$11.85	171,850
2016-04-05	$11.39	$11.77	$11.34	$11.70	$11.70	181,381
2016-04-04	$11.13	$11.52	$11.05	$11.48	$11.48	307,560
2016-04-01	$11.41	$11.48	$11.12	$11.16	$11.16	176,846
2016-03-31	$11.57	$11.60	$11.42	$11.44	$11.44	126,075
2016-03-30	$11.60	$11.65	$11.39	$11.60	$11.60	151,466
2016-03-29	$10.95	$11.58	$10.95	$11.54	$11.54	203,120
2016-03-28	$10.87	$11.20	$10.78	$11.01	$11.01	160,530
2016-03-24	$10.79	$11.11	$10.74	$10.88	$10.88	143,057
2016-03-23	$10.85	$10.93	$10.57	$10.87	$10.87	193,731
2016-03-22	$10.90	$11.02	$10.81	$10.84	$10.84	186,534
2016-03-21	$11.00	$11.25	$10.90	$10.95	$10.95	305,117
2016-03-18	$11.12	$11.39	$10.84	$10.98	$10.98	534,967
2016-03-17	$11.03	$11.27	$10.94	$11.00	$11.00	385,185
2016-03-16	$10.81	$11.54	$10.81	$11.01	$11.01	799,560
2016-03-15	$10.84	$10.99	$10.42	$10.80	$10.80	314,044
2016-03-14	$10.97	$11.09	$10.79	$10.80	$10.80	421,413
2016-03-11	$11.06	$11.15	$10.72	$10.86	$10.86	369,177
2016-03-10	$10.79	$11.10	$10.67	$11.03	$11.03	168,776
2016-03-09	$10.59	$10.94	$10.43	$10.77	$10.77	102,636
2016-03-08	$10.50	$10.60	$10.46	$10.50	$10.50	114,949
2016-03-07	$10.56	$11.00	$10.49	$10.60	$10.60	302,244
2016-03-04	$10.47	$10.98	$10.31	$10.51	$10.51	440,454
2016-03-03	$10.60	$10.66	$10.29	$10.50	$10.50	198,332
2016-03-02	$10.27	$10.81	$10.23	$10.50	$10.50	636,587
2016-03-01	$10.06	$10.25	$9.50	$10.21	$10.21	2,118,895
2016-02-29	$9.89	$10.25	$9.89	$10.01	$10.01	209,452
2016-02-26	$9.86	$10.13	$9.55	$9.92	$9.92	85,784
2016-02-25	$9.69	$10.23	$9.29	$9.87	$9.87	65,330
2016-02-24	$9.41	$9.71	$9.01	$9.69	$9.69	69,116
2016-02-23	$9.67	$9.87	$9.49	$9.53	$9.53	80,402
2016-02-22	$9.56	$10.00	$9.56	$9.75	$9.75	93,307
2016-02-19	$9.58	$10.02	$9.47	$9.57	$9.57	62,859
2016-02-18	$9.59	$10.97	$9.40	$9.60	$9.60	90,068
2016-02-17	$9.42	$9.73	$9.35	$9.65	$9.65	140,347
2016-02-16	$9.36	$9.50	$9.17	$9.40	$9.40	103,637
2016-02-12	$9.37	$9.45	$9.14	$9.23	$9.23	125,721
2016-02-11	$9.09	$9.38	$9.04	$9.18	$9.18	109,843
2016-02-10	$9.25	$9.50	$9.22	$9.25	$9.25	125,923
2016-02-09	$9.35	$9.67	$9.09	$9.17	$9.17	167,329
2016-02-08	$9.39	$9.51	$8.94	$9.46	$9.46	218,998
2016-02-05	$9.92	$10.23	$9.48	$9.52	$9.52	208,434
2016-02-04	$10.04	$10.14	$9.86	$9.95	$9.95	115,433
2016-02-03	$10.37	$10.40	$9.81	$10.05	$10.05	191,986
2016-02-02	$10.25	$10.48	$10.08	$10.33	$10.33	245,381
2016-02-01	$10.30	$10.67	$10.13	$10.33	$10.33	426,700
2016-01-29	$10.32	$10.55	$10.19	$10.32	$10.32	225,582
2016-01-28	$10.53	$10.76	$10.24	$10.33	$10.33	205,201
2016-01-27	$10.57	$10.69	$10.43	$10.48	$10.48	105,857
2016-01-26	$10.65	$10.98	$10.26	$10.59	$10.59	350,653
2016-01-25	$10.56	$10.85	$10.56	$10.64	$10.64	121,204
2016-01-22	$10.88	$10.88	$10.53	$10.77	$10.77	152,939
2016-01-21	$10.43	$10.80	$9.60	$10.65	$10.65	223,825
2016-01-20	$10.42	$10.68	$9.81	$10.55	$10.55	253,760
2016-01-19	$10.45	$10.69	$10.05	$10.56	$10.56	168,109
2016-01-15	$10.14	$10.48	$10.10	$10.34	$10.34	215,097
2016-01-14	$10.65	$10.65	$10.19	$10.38	$10.38	192,537
2016-01-13	$10.56	$10.89	$10.35	$10.54	$10.54	283,612
2016-01-12	$10.78	$10.82	$10.26	$10.54	$10.54	290,887
2016-01-11	$10.61	$10.95	$10.61	$10.66	$10.66	250,286
2016-01-08	$10.69	$11.03	$10.61	$10.66	$10.66	277,659
2016-01-07	$10.83	$10.85	$10.51	$10.65	$10.65	201,821
2016-01-06	$10.95	$11.25	$10.84	$11.10	$11.10	109,073
2016-01-05	$10.63	$11.19	$10.35	$11.09	$11.09	161,126
2016-01-04	$10.85	$10.91	$10.37	$10.59	$10.59	216,454
2015-12-31	$11.06	$11.20	$10.78	$11.00	$11.00	332,738
2015-12-30	$11.35	$11.40	$10.93	$11.10	$11.10	142,504
2015-12-29	$11.15	$11.61	$11.10	$11.40	$11.40	195,224
2015-12-28	$11.19	$11.33	$10.87	$11.23	$11.23	200,931
2015-12-24	$10.47	$11.42	$10.47	$11.19	$11.19	309,613
2015-12-23	$10.25	$10.45	$10.14	$10.36	$10.36	83,876
2015-12-22	$10.12	$10.25	$9.99	$10.17	$10.17	60,185
2015-12-21	$10.36	$10.70	$9.79	$10.10	$10.10	495,830
2015-12-18	$10.61	$10.81	$10.15	$10.31	$10.31	180,468
2015-12-17	$10.00	$10.68	$9.94	$10.57	$10.57	202,474
2015-12-16	$9.72	$9.95	$9.55	$9.88	$9.88	95,966
2015-12-15	$9.70	$9.86	$9.51	$9.62	$9.62	73,243
2015-12-14	$9.98	$10.03	$9.58	$9.66	$9.66	99,771
2015-12-11	$10.03	$10.43	$9.82	$10.00	$10.00	116,948
2015-12-10	$10.12	$10.29	$9.82	$10.15	$10.15	83,119
2015-12-09	$10.27	$10.43	$9.81	$10.23	$10.23	101,101
2015-12-08	$10.21	$10.49	$10.06	$10.29	$10.29	111,545
2015-12-07	$10.28	$10.71	$10.12	$10.23	$10.23	198,400
2015-12-04	$9.73	$10.44	$9.52	$10.39	$10.39	491,680
2015-12-03	$9.48	$9.87	$9.02	$9.74	$9.74	125,722
2015-12-02	$9.75	$9.91	$9.34	$9.48	$9.48	571,697
2015-12-01	$9.73	$9.83	$9.51	$9.75	$9.75	86,190
2015-11-30	$9.92	$9.92	$9.51	$9.69	$9.69	86,359
2015-11-27	$9.29	$9.84	$8.91	$9.79	$9.79	73,658
2015-11-25	$9.40	$9.41	$9.21	$9.26	$9.26	53,867
2015-11-24	$8.97	$9.43	$8.91	$9.24	$9.24	131,646
2015-11-23	$8.77	$9.03	$8.61	$8.83	$8.83	61,237
2015-11-20	$8.77	$8.90	$8.47	$8.82	$8.82	179,907
2015-11-19	$8.98	$9.43	$8.58	$8.71	$8.71	67,434
2015-11-18	$8.75	$8.96	$8.70	$8.94	$8.94	92,348
2015-11-17	$8.85	$8.99	$8.64	$8.71	$8.71	82,748
2015-11-16	$9.12	$9.17	$8.80	$8.87	$8.87	117,050
2015-11-13	$9.16	$9.36	$9.02	$9.14	$9.14	86,271
2015-11-12	$9.55	$9.77	$9.08	$9.21	$9.21	88,143
2015-11-11	$9.77	$9.84	$9.58	$9.62	$9.62	91,886
2015-11-10	$9.63	$9.93	$9.32	$9.73	$9.73	98,147
2015-11-09	$9.89	$9.92	$9.50	$9.63	$9.63	108,549
2015-11-06	$9.77	$10.02	$9.67	$9.89	$9.89	102,918
2015-11-05	$10.00	$10.13	$9.44	$9.83	$9.83	123,956
2015-11-04	$10.01	$10.20	$9.97	$10.05	$10.05	200,790
2015-11-03	$10.00	$10.10	$9.87	$10.00	$10.00	171,032
2015-11-02	$10.00	$10.21	$9.90	$10.03	$10.03	199,261
2015-10-30	$9.91	$10.05	$9.61	$9.90	$9.90	212,695
2015-10-29	$9.60	$10.32	$9.55	$9.82	$9.82	379,282
2015-10-28	$9.14	$9.49	$9.09	$9.49	$9.49	138,411
2015-10-27	$8.89	$9.25	$8.49	$9.13	$9.13	346,702
2015-10-26	$9.36	$9.59	$9.15	$9.22	$9.22	255,510
2015-10-23	$9.20	$9.50	$9.17	$9.40	$9.40	266,828
2015-10-22	$8.82	$9.12	$8.73	$9.09	$9.09	77,659
2015-10-21	$8.94	$9.00	$8.53	$8.74	$8.74	102,493
2015-10-20	$9.03	$9.15	$8.83	$8.88	$8.88	67,338
2015-10-19	$9.40	$9.47	$9.03	$9.08	$9.08	111,420
2015-10-16	$9.44	$9.48	$9.30	$9.41	$9.41	98,744
2015-10-15	$9.45	$9.49	$9.29	$9.41	$9.41	199,893
2015-10-14	$9.26	$9.50	$9.26	$9.39	$9.39	169,598
2015-10-13	$9.29	$9.37	$9.18	$9.29	$9.29	247,141
2015-10-12	$9.22	$9.40	$9.10	$9.29	$9.29	81,231
2015-10-09	$9.24	$9.49	$9.14	$9.19	$9.19	154,083
2015-10-08	$9.26	$9.31	$9.11	$9.17	$9.17	101,736
2015-10-07	$9.09	$9.30	$9.00	$9.26	$9.26	145,759
2015-10-06	$9.03	$9.33	$9.00	$9.06	$9.06	91,454
2015-10-05	$9.25	$9.33	$8.98	$9.00	$9.00	164,611
2015-10-02	$9.02	$9.33	$8.94	$9.25	$9.25	100,550
2015-10-01	$9.08	$9.24	$8.93	$9.06	$9.06	95,065
2015-09-30	$9.13	$9.26	$8.83	$9.02	$9.02	176,378
2015-09-29	$8.80	$9.15	$8.80	$9.02	$9.02	136,480
2015-09-28	$9.00	$9.11	$8.69	$8.80	$8.80	133,438
2015-09-25	$9.43	$9.45	$8.87	$9.05	$9.05	193,690
2015-09-24	$9.19	$9.45	$9.14	$9.30	$9.30	95,464
2015-09-23	$9.29	$9.40	$9.14	$9.22	$9.22	78,255
2015-09-22	$9.52	$9.52	$9.18	$9.23	$9.23	86,932
2015-09-21	$9.35	$9.66	$9.29	$9.50	$9.50	85,472
2015-09-18	$9.59	$9.69	$9.17	$9.28	$9.28	243,756
2015-09-17	$9.44	$9.89	$9.39	$9.77	$9.77	455,383
2015-09-16	$9.32	$9.55	$9.30	$9.38	$9.38	95,409
2015-09-15	$9.23	$9.32	$9.14	$9.29	$9.29	59,281
2015-09-14	$9.30	$9.32	$9.04	$9.15	$9.15	45,116
2015-09-11	$9.12	$9.32	$9.00	$9.25	$9.25	115,498
2015-09-10	$9.10	$9.28	$9.01	$9.16	$9.16	60,513
2015-09-09	$9.47	$9.53	$9.00	$9.06	$9.06	201,644
2015-09-08	$9.37	$9.51	$9.26	$9.35	$9.35	118,397
2015-09-04	$9.27	$9.43	$9.15	$9.21	$9.21	45,678

Caesars Entertainment Inc (CZR) News Headlines

Risk of cyber incidents weigh heavily on businesses for 2024, report finds

Allianz Commercial on Tuesday released a report identifying cyber incidents as 2024’s "top business risk." Cyber incidents include things like malwar…

foxbusiness.com Jan. 18, 2024

What Microsoft’s hack means for its $20 billion cybersecurity franchise and its rivals

Bad news for the tech behemoth could be good news for Palo Alto Networks' stock.

cnbc.com Jan. 22, 2024

Las Vegas Sands Rises as Chinese Gamblers Defy Economic Worries

None

bloomberg.com Jan. 24, 2024

Recent Caesars Entertainment Inc (CZR) News

With Super Bowl LVIII, Las Vegas Is in the Game Now

None

bloomberg.com

Published: Feb. 11, 2024

Las Vegas Is Trying to Become theSports Capital of the World

None

bloomberg.com

Published: Feb. 7, 2024

Former Canada Prime Minister's hedge fund pushes Kohl's to sell itself -sources

None

reuters.com

Published: Feb. 6, 2024

FanDuel-parent Flutter to list on the NYSE, challenging DraftKings as sports-betting pure play

FanDuel-parent company Flutter lists on the New York Stock Exchange, giving U.S. investors more choice in sports betting.

cnbc.com

Published: Jan. 29, 2024

Similar Companies to Caesars Entertainment Inc (CZR) in the Resorts & Casinos Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Caesars Entertainment Inc	CZR	Resorts & Casinos	Consumer Cyclical	55,000
Las Vegas Sands Corp	LVS	Resorts & Casinos	Consumer Cyclical	51,000
Melco Resorts & Entertainment Ltd	MLCO	Resorts & Casinos	Consumer Cyclical	50,232
Vail Resorts Inc	MTN	Resorts & Casinos	Consumer Cyclical	40,000
Penn National Gaming Inc	PENN	Resorts & Casinos	Consumer Cyclical	33,000
Boyd Gaming Corp	BYD	Resorts & Casinos	Consumer Cyclical	31,000
Red Rock Resorts Inc - Class A	RRR	Resorts & Casinos	Consumer Cyclical	28,900
Wynn Resorts Ltd	WYNN	Resorts & Casinos	Consumer Cyclical	28,012
Marriott Vacations Worldwide Corp	VAC	Resorts & Casinos	Consumer Cyclical	23,400
Hilton Grand Vacations Inc	HGV	Resorts & Casinos	Consumer Cyclical	14,400

Caesars Entertainment Inc (CZR) Exchange: NASDAQ

$40.10 ($-2.12) -5.02%

Caesars Entertainment Inc - Daily Information

About Caesars Entertainment Inc (CZR)

Invest in Caesars Entertainment Inc (CZR)

Investing built for a better future.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Historical Stock Data for Caesars Entertainment Inc (CZR)

Caesars Entertainment Inc (CZR) News Headlines

Recent Caesars Entertainment Inc (CZR) News

With Super Bowl LVIII, Las Vegas Is in the Game Now

Las Vegas Is Trying to Become theSports Capital of the World

Former Canada Prime Minister's hedge fund pushes Kohl's to sell itself -sources

FanDuel-parent Flutter to list on the NYSE, challenging DraftKings as sports-betting pure play

Similar Companies to Caesars Entertainment Inc (CZR) in the Resorts & Casinos Industry