Dunkin Brands Group Inc (DNKN) Stock Profile

Data as of Aug. 22, 2025

$106.48 ($0.00) 0.00%

Dunkin Brands Group Inc - Daily Information

Click for more stock information on Dunkin Brands Group Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$106.48
Previous Close	$106.48
High	$106.48
Low	$106.48
Adjusted Open	$106.48
Previous Adjusted Close	$106.48
Adjusted High	$106.48
Adjusted Low	$106.48

Invest in Dunkin Brands Group Inc (DNKN)

Diversify your asset portfolio by buying gold.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Dunkin Brands Group Inc (DNKN)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-15	$106.48	$106.48	$106.48	$106.48	$106.48	0
2020-12-14	$106.43	$106.50	$106.43	$106.48	$106.48	1,826,521
2020-12-11	$106.43	$106.45	$106.42	$106.42	$106.42	1,080,569
2020-12-10	$106.42	$106.47	$106.42	$106.45	$106.45	579,665
2020-12-09	$106.40	$106.46	$106.39	$106.45	$106.45	1,067,200
2020-12-08	$106.40	$106.43	$106.38	$106.41	$106.41	633,934
2020-12-07	$106.38	$106.43	$106.35	$106.42	$106.42	813,056
2020-12-04	$106.40	$106.43	$106.33	$106.34	$106.34	1,070,723
2020-12-03	$106.32	$106.44	$106.30	$106.39	$106.39	1,244,156
2020-12-02	$106.32	$106.35	$106.30	$106.34	$106.34	1,113,206
2020-12-01	$106.36	$106.40	$106.30	$106.32	$106.32	1,969,307
2020-11-30	$106.31	$106.50	$106.30	$106.34	$106.34	1,654,941
2020-11-27	$106.30	$106.40	$106.28	$106.33	$106.33	484,611
2020-11-25	$106.27	$106.36	$106.24	$106.29	$106.29	1,237,943
2020-11-24	$106.49	$106.49	$106.21	$106.26	$106.26	1,251,357
2020-11-23	$106.20	$106.29	$106.17	$106.22	$106.22	1,382,291
2020-11-20	$106.15	$106.22	$106.15	$106.16	$106.16	2,038,593
2020-11-19	$106.17	$106.25	$106.13	$106.19	$106.19	1,855,380
2020-11-18	$106.18	$106.30	$106.15	$106.15	$106.15	2,345,931
2020-11-17	$106.15	$106.22	$106.14	$106.19	$106.19	1,254,754
2020-11-16	$106.23	$106.25	$106.13	$106.22	$106.22	2,054,854
2020-11-13	$106.22	$106.25	$106.09	$106.13	$106.13	1,926,883
2020-11-12	$106.16	$106.26	$106.10	$106.15	$106.15	2,079,316
2020-11-11	$106.12	$106.27	$106.08	$106.17	$106.17	1,702,865
2020-11-10	$106.08	$106.19	$106.03	$106.14	$106.14	4,568,607
2020-11-09	$106.20	$106.24	$105.98	$106.05	$106.05	7,323,396
2020-11-06	$106.12	$106.20	$106.03	$106.11	$106.11	4,792,028
2020-11-05	$106.22	$106.22	$106.06	$106.06	$106.06	4,519,107
2020-11-04	$106.02	$106.27	$106.02	$106.19	$106.19	6,135,889
2020-11-03	$106.14	$106.23	$106.00	$106.03	$106.03	6,002,946
2020-11-02	$105.95	$106.28	$105.87	$106.19	$106.19	21,411,727
2020-10-30	$100.89	$101.47	$98.70	$99.71	$99.71	1,955,944
2020-10-29	$100.71	$102.17	$100.65	$101.10	$101.10	2,449,632
2020-10-28	$102.07	$102.66	$100.25	$100.73	$100.73	3,403,454
2020-10-27	$101.69	$103.79	$101.63	$103.40	$103.40	3,463,132
2020-10-26	$104.63	$104.87	$101.47	$103.10	$103.10	14,859,558
2020-10-23	$89.80	$89.85	$88.28	$88.79	$88.79	1,237,208
2020-10-22	$86.73	$89.63	$86.51	$89.13	$89.13	1,030,093
2020-10-21	$86.42	$87.75	$86.40	$86.92	$86.92	783,637
2020-10-20	$87.49	$88.09	$86.60	$86.66	$86.66	703,440
2020-10-19	$87.29	$88.30	$86.70	$87.00	$87.00	915,832
2020-10-16	$86.71	$87.32	$86.38	$86.46	$86.46	365,415
2020-10-15	$85.14	$86.66	$84.00	$86.62	$86.62	452,218
2020-10-14	$85.40	$86.17	$85.06	$85.99	$85.99	629,261
2020-10-13	$83.90	$85.54	$83.62	$85.29	$85.29	526,978
2020-10-12	$84.49	$84.76	$83.25	$84.47	$84.47	440,520
2020-10-09	$83.70	$84.37	$82.91	$84.30	$84.30	540,770
2020-10-08	$82.89	$83.64	$82.18	$83.25	$83.25	616,109
2020-10-07	$81.64	$82.73	$81.22	$82.20	$82.20	541,029
2020-10-06	$82.25	$82.95	$80.31	$80.64	$80.64	829,313
2020-10-05	$83.13	$84.62	$81.84	$81.92	$81.92	1,033,448
2020-10-02	$83.18	$85.55	$83.00	$84.49	$84.49	759,541
2020-10-01	$82.37	$84.59	$82.37	$84.50	$84.50	1,065,458
2020-09-30	$81.24	$82.14	$80.86	$81.91	$81.91	961,714
2020-09-29	$81.17	$81.51	$79.96	$80.86	$80.86	795,411
2020-09-28	$79.84	$81.53	$79.84	$81.35	$81.35	848,970
2020-09-25	$77.42	$79.42	$77.16	$79.25	$79.25	728,016
2020-09-24	$77.00	$78.06	$76.21	$77.67	$77.67	768,438
2020-09-23	$77.60	$78.26	$76.67	$77.32	$77.32	1,542,637
2020-09-22	$76.49	$77.28	$75.36	$77.19	$77.19	760,950
2020-09-21	$76.96	$76.97	$74.50	$76.41	$76.41	969,365
2020-09-18	$77.18	$77.70	$75.85	$76.42	$76.42	1,246,246
2020-09-17	$76.46	$77.05	$76.06	$76.97	$76.97	495,959
2020-09-16	$77.79	$78.59	$77.16	$77.36	$77.36	1,007,611
2020-09-15	$78.00	$78.53	$76.96	$77.13	$77.13	402,828
2020-09-14	$76.26	$77.90	$76.15	$77.72	$77.72	633,550
2020-09-11	$76.67	$76.76	$74.67	$75.68	$75.68	547,179
2020-09-10	$76.02	$77.73	$75.72	$75.93	$75.93	655,230
2020-09-09	$76.43	$76.91	$75.24	$75.73	$75.73	989,495
2020-09-08	$75.23	$76.40	$74.42	$75.05	$75.05	1,007,467
2020-09-04	$77.49	$77.60	$75.52	$75.87	$75.87	828,288
2020-09-03	$77.99	$78.17	$75.88	$76.54	$76.54	549,494
2020-09-02	$76.19	$78.20	$76.19	$77.96	$77.96	583,993
2020-09-01	$76.01	$76.87	$75.62	$76.18	$76.18	741,860
2020-08-31	$76.77	$76.99	$75.91	$76.08	$76.08	670,480
2020-08-28	$75.95	$77.38	$75.49	$76.93	$76.53	869,730
2020-08-27	$74.40	$75.77	$74.30	$75.35	$74.95	688,234
2020-08-26	$74.60	$74.75	$73.60	$74.09	$73.70	573,180
2020-08-25	$73.82	$74.78	$73.20	$74.66	$74.27	732,855
2020-08-24	$73.00	$73.62	$71.84	$73.13	$72.75	650,730
2020-08-21	$72.56	$73.15	$72.43	$72.83	$72.45	653,951
2020-08-20	$71.43	$72.99	$71.43	$72.66	$72.28	595,884
2020-08-19	$72.60	$72.60	$71.70	$71.96	$71.58	533,879
2020-08-18	$72.23	$72.95	$71.63	$72.46	$72.08	657,216
2020-08-17	$71.61	$72.48	$71.37	$72.16	$71.78	646,229
2020-08-14	$71.59	$72.32	$71.12	$71.71	$71.33	550,917
2020-08-13	$71.01	$72.87	$70.91	$71.99	$71.61	1,087,483
2020-08-12	$71.70	$71.70	$70.39	$71.25	$70.88	643,629
2020-08-11	$69.77	$71.89	$69.63	$71.09	$70.72	981,336
2020-08-10	$68.99	$69.37	$68.20	$69.11	$68.75	994,689
2020-08-07	$67.39	$68.73	$67.14	$68.54	$68.18	918,518
2020-08-06	$67.03	$69.03	$67.01	$68.00	$67.64	837,612
2020-08-05	$68.80	$68.99	$66.99	$67.19	$66.84	1,077,496
2020-08-04	$67.69	$69.62	$67.35	$68.35	$67.99	1,220,236
2020-08-03	$69.77	$69.88	$67.63	$67.80	$67.44	1,066,040
2020-07-31	$69.68	$69.68	$68.00	$68.73	$68.37	1,078,805
2020-07-30	$68.61	$70.28	$66.66	$68.65	$68.29	1,892,563
2020-07-29	$70.67	$72.15	$70.67	$71.68	$71.30	1,070,083
2020-07-28	$70.70	$70.82	$69.56	$69.72	$69.35	752,961
2020-07-27	$70.40	$71.23	$70.03	$70.94	$70.57	973,062
2020-07-24	$69.37	$70.42	$68.83	$69.91	$69.54	786,568
2020-07-23	$69.76	$70.84	$68.94	$69.37	$69.00	1,235,763
2020-07-22	$68.07	$69.93	$67.92	$69.49	$69.12	749,346
2020-07-21	$67.90	$68.60	$67.45	$68.07	$67.71	715,800
2020-07-20	$67.78	$67.86	$66.63	$67.61	$67.25	543,900
2020-07-17	$67.41	$67.92	$66.40	$67.87	$67.51	491,000
2020-07-16	$66.85	$67.48	$66.40	$67.02	$66.67	486,100
2020-07-15	$65.58	$67.84	$65.58	$67.63	$67.27	1,058,500
2020-07-14	$64.12	$64.84	$63.72	$64.46	$64.12	750,900
2020-07-13	$65.66	$66.97	$64.57	$64.58	$64.24	768,200
2020-07-10	$65.06	$65.97	$64.38	$65.22	$64.88	734,800
2020-07-09	$65.85	$65.87	$64.60	$65.42	$65.08	797,400
2020-07-08	$65.07	$66.12	$64.94	$65.99	$65.64	714,400
2020-07-07	$66.85	$67.51	$65.22	$65.45	$65.11	785,100
2020-07-06	$66.99	$67.79	$66.38	$67.62	$67.26	835,300
2020-07-02	$67.50	$67.71	$65.33	$65.50	$65.16	643,100
2020-07-01	$65.29	$66.78	$65.11	$66.19	$65.84	1,048,100
2020-06-30	$64.56	$65.73	$64.01	$65.23	$64.89	736,300
2020-06-29	$62.44	$65.10	$62.38	$64.58	$64.24	1,128,765
2020-06-26	$62.80	$63.52	$61.28	$62.14	$61.81	1,275,200
2020-06-25	$62.76	$63.60	$61.94	$63.29	$62.96	652,800
2020-06-24	$64.50	$64.51	$61.60	$63.70	$63.36	1,186,100
2020-06-23	$64.77	$65.86	$64.52	$64.94	$64.60	813,800
2020-06-22	$63.60	$64.69	$63.33	$64.21	$63.87	602,800
2020-06-19	$65.13	$65.34	$63.90	$64.09	$63.75	1,086,200
2020-06-18	$65.02	$65.29	$63.80	$64.51	$64.17	982,000
2020-06-17	$65.79	$66.40	$64.79	$65.69	$65.34	692,200
2020-06-16	$67.65	$68.35	$64.71	$65.39	$65.05	936,900
2020-06-15	$63.10	$66.00	$62.69	$65.50	$65.16	878,600
2020-06-12	$66.36	$66.50	$63.17	$64.66	$64.32	743,400
2020-06-11	$63.67	$66.18	$63.09	$64.33	$63.99	1,048,600
2020-06-10	$68.94	$69.10	$66.80	$67.56	$67.20	1,015,500
2020-06-09	$70.63	$70.63	$68.69	$69.20	$68.84	1,085,500
2020-06-08	$71.30	$71.59	$69.33	$71.24	$70.87	1,880,200
2020-06-05	$70.00	$71.06	$67.50	$68.38	$68.02	1,189,900
2020-06-04	$68.36	$68.68	$67.25	$68.44	$68.08	1,079,500
2020-06-03	$66.78	$68.56	$66.51	$68.01	$67.65	1,011,100
2020-06-02	$65.71	$66.95	$65.71	$66.12	$65.77	928,000
2020-06-01	$64.15	$65.68	$63.82	$65.44	$65.10	1,097,300
2020-05-29	$65.58	$65.65	$63.24	$63.87	$63.53	1,401,600
2020-05-28	$65.69	$66.10	$64.39	$65.58	$65.23	1,078,500
2020-05-27	$66.89	$66.89	$64.82	$65.26	$64.92	982,800
2020-05-26	$66.49	$66.89	$65.19	$65.31	$64.97	802,500
2020-05-22	$65.02	$65.07	$63.83	$64.57	$64.23	452,000
2020-05-21	$64.73	$65.19	$63.47	$64.79	$64.45	880,300
2020-05-20	$64.15	$64.99	$63.86	$64.38	$64.04	802,600
2020-05-19	$63.50	$64.46	$62.81	$63.31	$62.98	574,400
2020-05-18	$66.04	$66.47	$63.38	$63.61	$63.28	930,300
2020-05-15	$61.83	$64.00	$61.11	$63.20	$62.87	1,544,100
2020-05-14	$58.79	$62.57	$58.79	$62.52	$62.19	1,076,700
2020-05-13	$63.42	$63.42	$60.00	$60.64	$60.32	1,137,800
2020-05-12	$65.76	$66.65	$63.56	$63.62	$63.29	1,464,600
2020-05-11	$64.77	$66.41	$64.64	$65.37	$65.03	1,212,000
2020-05-08	$67.07	$67.17	$64.65	$66.00	$65.65	1,592,800
2020-05-07	$64.58	$66.18	$64.10	$65.69	$65.34	1,730,500
2020-05-06	$62.66	$64.07	$61.79	$63.51	$63.18	1,105,400
2020-05-05	$62.83	$64.08	$61.74	$62.02	$61.69	1,034,900
2020-05-04	$60.71	$62.65	$60.08	$62.41	$62.08	1,545,800
2020-05-01	$61.36	$63.15	$60.24	$62.03	$61.70	1,567,700
2020-04-30	$62.25	$65.20	$61.65	$62.84	$62.51	2,591,600
2020-04-29	$63.89	$66.18	$63.02	$64.69	$64.35	1,540,800
2020-04-28	$62.82	$63.25	$60.01	$62.29	$61.96	1,279,800
2020-04-27	$57.90	$61.48	$57.66	$60.82	$60.50	1,447,900
2020-04-24	$57.73	$58.96	$57.27	$57.44	$57.14	1,478,300
2020-04-23	$59.35	$59.55	$57.45	$58.47	$58.16	1,011,400
2020-04-22	$57.51	$59.84	$57.30	$58.90	$58.59	1,356,900
2020-04-21	$56.91	$57.50	$55.13	$55.97	$55.68	1,170,700
2020-04-20	$59.74	$61.21	$57.95	$57.97	$57.66	1,357,600
2020-04-17	$60.77	$61.68	$59.17	$61.41	$61.09	1,790,800
2020-04-16	$55.04	$58.39	$54.13	$58.34	$58.03	1,954,900
2020-04-15	$54.32	$56.05	$54.04	$55.31	$55.02	1,335,400
2020-04-14	$57.20	$58.59	$55.96	$56.36	$56.06	1,439,100
2020-04-13	$60.81	$60.81	$55.58	$56.26	$55.96	1,927,500
2020-04-09	$60.66	$63.72	$56.66	$57.92	$57.62	2,013,600
2020-04-08	$55.61	$59.30	$54.64	$58.60	$58.29	1,648,300
2020-04-07	$56.23	$57.65	$52.76	$54.93	$54.64	1,795,300
2020-04-06	$48.50	$52.92	$47.59	$52.56	$52.28	1,397,100
2020-04-03	$48.48	$48.95	$44.37	$45.82	$45.58	1,974,100
2020-04-02	$50.37	$51.96	$47.03	$48.55	$48.29	1,928,200
2020-04-01	$50.51	$51.70	$49.20	$51.25	$50.98	1,298,300
2020-03-31	$52.57	$53.86	$51.42	$53.10	$52.82	1,018,900
2020-03-30	$50.50	$53.43	$49.18	$53.03	$52.75	1,092,200
2020-03-27	$51.68	$52.81	$50.50	$50.81	$50.54	1,256,900
2020-03-26	$53.37	$56.70	$52.66	$54.23	$53.94	2,047,400
2020-03-25	$52.10	$56.74	$50.57	$52.11	$51.84	2,979,700
2020-03-24	$43.84	$52.77	$43.37	$51.54	$51.27	2,783,900
2020-03-23	$40.10	$46.83	$38.52	$40.45	$40.24	3,350,300
2020-03-20	$45.05	$45.05	$39.34	$39.68	$39.47	2,026,900
2020-03-19	$42.76	$46.99	$38.51	$43.62	$43.39	2,414,500
2020-03-18	$45.21	$48.08	$39.00	$44.28	$44.05	2,828,500
2020-03-17	$52.52	$52.68	$43.77	$47.98	$47.73	2,803,700
2020-03-16	$53.50	$56.37	$48.03	$51.42	$51.15	1,846,200
2020-03-13	$56.94	$62.56	$56.82	$61.95	$61.62	2,339,900
2020-03-12	$59.73	$60.31	$54.36	$54.46	$54.17	2,499,000
2020-03-11	$66.99	$67.69	$63.27	$64.25	$63.91	1,311,400
2020-03-10	$66.03	$69.11	$64.52	$68.77	$68.41	1,110,100
2020-03-09	$63.53	$66.12	$63.09	$64.76	$64.42	1,510,500
2020-03-06	$65.30	$67.51	$64.71	$67.40	$67.05	1,431,000
2020-03-05	$68.57	$68.93	$67.44	$68.23	$67.47	986,500
2020-03-04	$70.92	$70.92	$69.11	$69.75	$68.97	1,042,100
2020-03-03	$71.00	$71.23	$68.13	$69.19	$68.42	980,500
2020-03-02	$66.82	$70.74	$66.60	$70.65	$69.86	1,328,100
2020-02-28	$68.10	$68.94	$65.88	$66.52	$65.78	1,936,500
2020-02-27	$70.88	$71.35	$69.51	$69.54	$68.76	1,318,900
2020-02-26	$73.80	$74.43	$71.36	$71.55	$70.75	950,600
2020-02-25	$75.20	$75.54	$72.75	$73.70	$72.88	884,900
2020-02-24	$75.29	$75.99	$74.97	$75.09	$74.25	818,100
2020-02-21	$76.12	$76.43	$75.85	$76.08	$75.23	524,400
2020-02-20	$75.94	$76.64	$75.31	$76.34	$75.49	614,400
2020-02-19	$75.53	$76.88	$75.53	$75.95	$75.10	816,600
2020-02-18	$75.79	$76.80	$75.76	$76.26	$75.41	583,300
2020-02-14	$76.03	$76.62	$75.55	$75.78	$74.93	472,300
2020-02-13	$75.10	$76.47	$75.00	$76.15	$75.30	891,800
2020-02-12	$75.74	$75.86	$74.53	$75.38	$74.54	837,000
2020-02-11	$75.48	$75.92	$74.65	$75.80	$74.95	851,400
2020-02-10	$75.33	$76.47	$75.19	$75.57	$74.73	679,300
2020-02-07	$75.08	$75.76	$74.58	$75.46	$74.62	1,147,600
2020-02-06	$77.08	$77.08	$74.00	$75.03	$74.19	1,907,700
2020-02-05	$79.32	$79.32	$76.86	$77.22	$76.36	1,230,100
2020-02-04	$78.98	$79.78	$78.48	$78.55	$77.67	660,900
2020-02-03	$78.24	$78.76	$78.01	$78.56	$77.68	571,200
2020-01-31	$78.38	$78.44	$77.39	$78.09	$77.22	616,900
2020-01-30	$77.91	$78.43	$77.34	$78.41	$77.53	317,139
2020-01-29	$78.22	$78.84	$78.18	$78.21	$77.34	675,400
2020-01-28	$77.67	$78.48	$77.45	$78.41	$77.53	397,500
2020-01-27	$77.22	$78.02	$77.05	$77.37	$76.51	480,000
2020-01-24	$78.83	$79.06	$78.03	$78.36	$77.48	408,100
2020-01-23	$78.57	$79.04	$78.41	$78.99	$78.11	522,800
2020-01-22	$78.81	$79.36	$78.64	$78.73	$77.85	322,300
2020-01-21	$78.96	$78.98	$78.27	$78.54	$77.66	377,000
2020-01-17	$78.98	$79.38	$78.47	$78.61	$77.73	517,100
2020-01-16	$78.76	$79.16	$78.55	$78.94	$78.06	497,600
2020-01-15	$77.95	$79.41	$77.93	$78.40	$77.52	795,100
2020-01-14	$78.14	$78.84	$77.73	$78.01	$77.14	960,000
2020-01-13	$77.48	$78.27	$77.09	$78.18	$77.31	645,500
2020-01-10	$77.00	$78.10	$76.56	$77.33	$76.47	976,100
2020-01-09	$76.04	$77.44	$75.97	$76.99	$76.13	717,600
2020-01-08	$75.21	$76.03	$74.54	$75.85	$75.00	487,900
2020-01-07	$75.69	$76.07	$75.27	$75.31	$74.47	461,800
2020-01-06	$76.44	$76.58	$75.65	$76.11	$75.26	555,200
2020-01-03	$75.96	$76.73	$75.50	$76.67	$75.81	517,000
2020-01-02	$75.53	$76.49	$75.22	$76.46	$75.61	542,000
2019-12-31	$75.01	$75.80	$75.01	$75.54	$74.70	655,900
2019-12-30	$74.57	$75.20	$74.16	$75.16	$74.32	560,700
2019-12-27	$74.28	$74.58	$74.01	$74.41	$73.58	473,100
2019-12-26	$74.28	$74.38	$73.84	$74.18	$73.35	312,300
2019-12-24	$73.70	$74.34	$73.56	$74.20	$73.37	241,300
2019-12-23	$75.08	$75.08	$73.58	$73.68	$72.86	434,900
2019-12-20	$74.60	$75.09	$73.43	$74.98	$74.14	1,824,100
2019-12-19	$73.72	$74.12	$73.51	$73.54	$72.72	600,200
2019-12-18	$75.11	$75.17	$73.75	$73.80	$72.98	688,700
2019-12-17	$74.47	$75.15	$74.23	$74.94	$74.10	602,200
2019-12-16	$74.96	$74.97	$74.08	$74.27	$73.44	730,500
2019-12-13	$75.62	$75.62	$74.55	$74.76	$73.93	454,900
2019-12-12	$75.62	$76.34	$75.07	$75.50	$74.66	491,800
2019-12-11	$76.69	$76.69	$75.42	$75.61	$74.77	632,500
2019-12-10	$76.04	$76.28	$75.60	$76.22	$75.37	473,200
2019-12-09	$76.60	$76.83	$76.16	$76.18	$75.33	378,200
2019-12-06	$76.69	$77.17	$76.30	$76.59	$75.73	549,800
2019-12-05	$76.39	$76.55	$75.77	$76.37	$75.52	357,800
2019-12-04	$76.83	$76.86	$76.03	$76.15	$75.30	564,500
2019-12-03	$76.11	$76.83	$75.98	$76.39	$75.54	489,000
2019-12-02	$76.75	$76.95	$76.26	$76.42	$75.57	445,000
2019-11-29	$76.42	$76.89	$76.33	$76.55	$75.70	263,900
2019-11-27	$75.59	$77.47	$75.30	$76.71	$75.48	494,600
2019-11-26	$75.33	$75.64	$75.02	$75.30	$74.10	680,200
2019-11-25	$75.17	$75.67	$74.92	$75.17	$73.97	576,600
2019-11-22	$75.43	$75.89	$74.72	$74.89	$73.69	564,500
2019-11-21	$75.87	$76.17	$74.55	$74.95	$73.75	579,000
2019-11-20	$75.69	$76.72	$75.21	$75.84	$74.63	1,332,200
2019-11-19	$76.29	$76.97	$75.46	$76.00	$74.78	1,321,400
2019-11-18	$76.52	$76.62	$75.87	$76.27	$75.05	846,100
2019-11-15	$76.01	$76.62	$75.78	$76.29	$75.07	1,189,700
2019-11-14	$76.53	$76.63	$75.23	$75.74	$74.53	657,200
2019-11-13	$75.62	$76.80	$75.36	$76.54	$75.32	924,300
2019-11-12	$74.85	$75.58	$74.60	$75.57	$74.36	414,000
2019-11-11	$73.35	$74.66	$73.30	$74.61	$73.42	431,400
2019-11-08	$73.57	$74.18	$73.25	$73.42	$72.25	468,400
2019-11-07	$75.88	$75.96	$73.11	$73.41	$72.24	1,374,500
2019-11-06	$75.43	$76.24	$75.22	$75.94	$74.73	389,900
2019-11-05	$75.69	$75.90	$73.97	$75.12	$73.92	664,800
2019-11-04	$76.85	$76.86	$75.59	$75.78	$74.57	591,500
2019-11-01	$78.98	$79.01	$76.05	$76.60	$75.38	889,500
2019-10-31	$77.98	$78.87	$76.03	$78.62	$77.36	1,528,300
2019-10-30	$74.39	$74.64	$73.29	$73.98	$72.80	1,073,300
2019-10-29	$73.45	$74.80	$73.32	$74.40	$73.21	794,600
2019-10-28	$74.16	$74.79	$73.60	$73.70	$72.52	477,300
2019-10-25	$73.87	$74.47	$73.83	$73.90	$72.72	441,600
2019-10-24	$74.72	$75.07	$73.87	$74.02	$72.84	360,600
2019-10-23	$74.33	$74.82	$73.99	$74.68	$73.49	691,800
2019-10-22	$75.87	$75.87	$74.44	$74.49	$73.30	413,900
2019-10-21	$76.37	$76.76	$75.71	$75.75	$74.54	431,800
2019-10-18	$76.05	$76.97	$75.39	$75.93	$74.72	598,900
2019-10-17	$76.75	$76.77	$75.97	$76.39	$75.17	501,600
2019-10-16	$76.16	$76.88	$75.80	$76.77	$75.54	495,600
2019-10-15	$77.23	$77.83	$76.68	$76.90	$75.67	504,800
2019-10-14	$77.79	$77.96	$76.87	$76.91	$75.68	352,600
2019-10-11	$78.36	$78.99	$77.13	$77.70	$76.46	705,600
2019-10-10	$76.50	$77.93	$75.95	$77.46	$76.22	672,800
2019-10-09	$75.28	$76.90	$74.34	$76.38	$75.16	815,100
2019-10-08	$75.28	$75.82	$74.02	$74.34	$73.15	521,900
2019-10-07	$77.01	$77.14	$75.42	$75.65	$74.44	421,600
2019-10-04	$76.80	$77.07	$75.79	$77.03	$75.80	499,800
2019-10-03	$76.62	$77.42	$76.20	$76.56	$75.34	431,100
2019-10-02	$78.22	$78.32	$76.65	$76.90	$75.67	479,600
2019-10-01	$79.39	$79.46	$78.10	$78.43	$77.18	484,300
2019-09-30	$78.38	$79.52	$78.20	$79.36	$78.09	444,200
2019-09-27	$78.61	$79.09	$77.72	$78.14	$76.89	444,600
2019-09-26	$80.15	$80.50	$78.39	$78.56	$77.30	609,800
2019-09-25	$80.18	$80.97	$79.90	$80.28	$79.00	486,300
2019-09-24	$80.98	$81.28	$80.14	$80.40	$79.11	436,100
2019-09-23	$80.84	$81.61	$80.67	$80.70	$79.41	515,900
2019-09-20	$81.55	$81.59	$80.44	$80.91	$79.62	787,400
2019-09-19	$81.38	$81.81	$80.62	$81.36	$80.06	304,000
2019-09-18	$80.96	$81.45	$80.42	$81.21	$79.91	325,500
2019-09-17	$79.89	$81.20	$79.42	$81.03	$79.73	408,800
2019-09-16	$80.14	$80.61	$79.75	$80.07	$78.79	332,100
2019-09-13	$80.45	$81.28	$80.07	$80.47	$79.18	416,000
2019-09-12	$80.35	$80.96	$80.30	$80.37	$79.09	399,900
2019-09-11	$79.70	$80.15	$78.74	$80.09	$78.81	471,800
2019-09-10	$79.89	$80.18	$76.85	$79.55	$78.28	992,500
2019-09-09	$82.59	$82.59	$79.91	$80.29	$79.01	720,100
2019-09-06	$83.00	$83.64	$82.00	$82.09	$80.78	502,800
2019-09-05	$84.25	$84.74	$82.57	$83.15	$81.82	496,100
2019-09-04	$82.51	$84.39	$82.19	$83.80	$82.46	641,800
2019-09-03	$81.90	$83.00	$81.62	$82.27	$80.95	590,300
2019-08-30	$83.36	$83.36	$81.73	$82.44	$81.12	595,600
2019-08-29	$83.65	$83.96	$83.19	$83.67	$81.96	299,400
2019-08-28	$82.36	$83.33	$82.24	$83.16	$81.46	349,100
2019-08-27	$83.98	$84.50	$82.38	$82.54	$80.85	436,400
2019-08-26	$82.54	$83.53	$82.30	$83.48	$81.77	412,700
2019-08-23	$82.81	$83.75	$81.86	$82.11	$80.43	436,300
2019-08-22	$83.24	$83.49	$82.76	$83.17	$81.47	287,900
2019-08-21	$83.63	$84.03	$82.70	$83.00	$81.30	515,900
2019-08-20	$82.11	$83.54	$81.89	$83.10	$81.40	526,200
2019-08-19	$83.15	$83.41	$81.50	$82.25	$80.57	701,700
2019-08-16	$83.50	$84.42	$82.73	$82.84	$81.15	993,405
2019-08-15	$81.25	$83.32	$81.25	$82.51	$80.82	1,048,800
2019-08-14	$81.14	$82.07	$80.76	$80.99	$79.33	658,600
2019-08-13	$79.72	$81.85	$79.72	$81.75	$80.08	496,900
2019-08-12	$81.75	$81.84	$79.56	$79.88	$78.25	688,800
2019-08-09	$81.88	$82.67	$81.29	$82.05	$80.37	596,300
2019-08-08	$80.87	$82.50	$80.87	$82.17	$80.49	647,800
2019-08-07	$80.19	$81.08	$79.33	$80.90	$79.25	640,500
2019-08-06	$79.13	$79.97	$78.91	$79.26	$77.64	543,400
2019-08-05	$79.90	$79.90	$78.56	$78.96	$77.35	586,500
2019-08-02	$79.13	$81.17	$78.94	$80.64	$78.99	859,600
2019-08-01	$79.10	$79.54	$77.07	$78.96	$77.35	1,795,500
2019-07-31	$81.58	$81.59	$79.94	$80.16	$78.52	1,117,400
2019-07-30	$81.51	$82.11	$81.22	$81.60	$79.93	710,400
2019-07-29	$82.88	$82.99	$81.72	$81.83	$80.16	648,000
2019-07-26	$81.48	$82.82	$81.43	$82.60	$80.91	553,200
2019-07-25	$81.39	$81.46	$80.63	$81.25	$79.59	513,900
2019-07-24	$81.14	$82.00	$80.44	$81.13	$79.47	853,000
2019-07-23	$79.88	$80.21	$79.15	$79.88	$78.25	618,900
2019-07-22	$80.26	$80.33	$79.38	$79.67	$78.04	577,500
2019-07-19	$80.77	$80.79	$80.07	$80.10	$78.46	366,100
2019-07-18	$81.22	$81.22	$79.78	$80.47	$78.82	580,800
2019-07-17	$81.23	$81.60	$80.76	$81.37	$79.71	463,000
2019-07-16	$80.96	$81.45	$80.47	$80.98	$79.32	592,900
2019-07-15	$81.80	$81.80	$80.69	$80.79	$79.14	685,000
2019-07-12	$81.58	$82.17	$81.21	$81.66	$79.99	585,400
2019-07-11	$81.40	$81.40	$80.61	$81.12	$79.46	528,700
2019-07-10	$81.69	$81.70	$81.04	$81.25	$79.59	522,200
2019-07-09	$80.96	$81.76	$80.84	$81.68	$80.01	436,000
2019-07-08	$81.56	$81.89	$80.79	$81.11	$79.45	540,400
2019-07-05	$81.77	$82.34	$81.11	$81.56	$79.89	308,000
2019-07-03	$81.05	$82.26	$80.87	$81.96	$80.28	438,400
2019-07-02	$79.60	$80.97	$79.44	$80.90	$79.25	725,400
2019-07-01	$80.34	$80.69	$79.04	$79.60	$77.97	849,800
2019-06-28	$79.53	$80.30	$79.50	$79.66	$78.03	1,083,000
2019-06-27	$79.86	$80.04	$79.19	$79.69	$78.06	495,700
2019-06-26	$80.00	$80.18	$79.03	$79.56	$77.93	592,100
2019-06-25	$80.16	$80.91	$79.11	$79.96	$78.33	977,100
2019-06-24	$82.00	$83.22	$80.30	$80.98	$79.32	1,622,800
2019-06-21	$79.85	$79.92	$79.31	$79.54	$77.91	696,600
2019-06-20	$79.62	$80.68	$79.25	$79.94	$78.31	517,301
2019-06-19	$80.10	$80.16	$79.63	$79.86	$78.23	455,620
2019-06-18	$80.94	$81.32	$80.04	$80.07	$78.43	718,600
2019-06-17	$80.25	$80.87	$79.48	$80.50	$78.85	696,400
2019-06-14	$80.33	$80.86	$79.93	$80.23	$78.59	789,600
2019-06-13	$81.04	$81.28	$80.01	$80.29	$78.65	765,000
2019-06-12	$80.36	$81.40	$79.91	$80.73	$79.08	886,500
2019-06-11	$79.65	$80.94	$79.63	$80.45	$78.81	1,008,800
2019-06-10	$78.94	$79.85	$78.55	$79.25	$77.63	877,599
2019-06-07	$77.31	$79.00	$76.75	$78.51	$76.90	767,503
2019-06-06	$76.27	$77.10	$76.25	$76.84	$75.27	542,500
2019-06-05	$77.12	$77.35	$76.16	$76.24	$74.68	780,700
2019-06-04	$75.63	$76.98	$75.63	$76.94	$75.37	586,474
2019-06-03	$74.22	$75.49	$74.15	$75.31	$73.77	857,700
2019-05-31	$73.40	$74.40	$73.37	$74.22	$72.70	682,900
2019-05-30	$73.04	$74.25	$73.04	$74.18	$72.30	618,700
2019-05-29	$72.96	$73.33	$72.39	$72.99	$71.14	731,100
2019-05-28	$73.89	$74.60	$72.88	$73.08	$71.23	547,100
2019-05-24	$74.02	$74.21	$73.30	$73.86	$71.99	473,400
2019-05-23	$74.01	$74.58	$73.12	$73.66	$71.79	539,100
2019-05-22	$74.50	$75.30	$74.23	$74.44	$72.55	590,900
2019-05-21	$74.54	$75.51	$74.54	$74.73	$72.83	791,200
2019-05-20	$75.05	$75.34	$74.25	$74.37	$72.48	448,300
2019-05-17	$74.28	$75.82	$74.28	$75.34	$73.43	795,600
2019-05-16	$74.69	$75.51	$74.30	$74.68	$72.79	855,800
2019-05-15	$73.73	$75.13	$73.54	$74.48	$72.59	607,600
2019-05-14	$73.91	$74.61	$73.63	$74.02	$72.14	582,200
2019-05-13	$73.38	$73.99	$72.86	$73.80	$71.93	490,000
2019-05-10	$73.58	$74.52	$73.32	$74.27	$72.39	603,900
2019-05-09	$73.42	$74.28	$72.68	$73.70	$71.83	716,900
2019-05-08	$73.49	$74.13	$73.09	$73.78	$71.91	509,000
2019-05-07	$73.49	$74.07	$73.03	$73.59	$71.72	771,800
2019-05-06	$72.91	$74.38	$72.22	$73.99	$72.11	1,028,600
2019-05-03	$74.09	$74.67	$73.00	$74.05	$72.17	855,800
2019-05-02	$77.50	$77.50	$73.44	$73.60	$71.73	1,538,000
2019-05-01	$74.88	$75.22	$73.49	$73.55	$71.68	832,200
2019-04-30	$75.18	$75.18	$73.84	$74.63	$72.74	670,700
2019-04-29	$75.37	$75.37	$74.40	$75.18	$73.27	454,600
2019-04-26	$74.98	$75.66	$74.74	$75.40	$73.49	407,490
2019-04-25	$74.96	$75.25	$73.71	$74.68	$72.79	649,100
2019-04-24	$74.74	$75.84	$74.74	$74.92	$73.02	701,100
2019-04-23	$74.36	$75.37	$74.36	$74.60	$72.71	727,900
2019-04-22	$74.29	$75.67	$74.05	$74.37	$72.48	820,300
2019-04-18	$76.13	$76.78	$75.86	$76.19	$74.26	506,600
2019-04-17	$77.00	$77.36	$76.09	$76.16	$74.23	485,600
2019-04-16	$76.59	$77.13	$76.57	$76.79	$74.84	532,480
2019-04-15	$75.83	$76.53	$75.61	$76.29	$74.35	423,500
2019-04-12	$74.98	$76.08	$74.18	$75.99	$74.06	564,200
2019-04-11	$74.40	$74.96	$74.11	$74.77	$72.87	597,600
2019-04-10	$73.88	$74.94	$73.88	$74.49	$72.60	541,800
2019-04-09	$74.41	$74.58	$73.69	$73.83	$71.96	662,000
2019-04-08	$74.91	$75.05	$74.20	$74.69	$72.80	608,900
2019-04-05	$75.15	$76.03	$75.06	$75.17	$73.26	601,400
2019-04-04	$74.78	$75.22	$74.20	$75.19	$73.28	472,400
2019-04-03	$74.19	$75.41	$73.70	$74.62	$72.73	583,300
2019-04-02	$75.53	$75.54	$74.77	$75.29	$73.38	510,600
2019-04-01	$75.64	$76.00	$74.96	$75.56	$73.64	527,400
2019-03-29	$76.14	$76.31	$74.99	$75.10	$73.19	858,300
2019-03-28	$74.12	$75.93	$74.12	$75.85	$73.93	1,071,300
2019-03-27	$73.20	$74.02	$73.20	$73.91	$72.04	539,800
2019-03-26	$72.45	$73.25	$72.24	$72.96	$71.11	435,800
2019-03-25	$71.65	$72.74	$71.32	$72.42	$70.58	395,100
2019-03-22	$71.89	$72.43	$71.60	$71.76	$69.94	345,700
2019-03-21	$71.54	$72.34	$71.54	$72.19	$70.36	364,800
2019-03-20	$71.39	$71.97	$70.81	$71.43	$69.62	736,300
2019-03-19	$71.86	$72.08	$71.11	$71.55	$69.73	473,400
2019-03-18	$71.56	$72.16	$71.45	$71.78	$69.96	404,400
2019-03-15	$71.66	$72.07	$71.10	$71.55	$69.73	570,163
2019-03-14	$70.99	$71.94	$70.99	$71.60	$69.78	465,500
2019-03-13	$70.66	$71.70	$70.55	$71.21	$69.40	505,700
2019-03-12	$70.80	$70.89	$70.21	$70.47	$68.68	595,200
2019-03-11	$70.91	$71.11	$70.55	$70.76	$68.96	561,200
2019-03-08	$71.02	$71.22	$70.03	$70.74	$68.95	576,200
2019-03-07	$72.32	$72.33	$71.20	$71.67	$69.48	919,300
2019-03-06	$72.45	$73.10	$72.24	$72.46	$70.25	628,100
2019-03-05	$72.51	$72.51	$71.83	$72.35	$70.14	779,600
2019-03-04	$72.96	$72.96	$71.73	$72.38	$70.17	680,100
2019-03-01	$71.99	$72.98	$71.91	$72.86	$70.64	942,800
2019-02-28	$70.35	$71.77	$70.16	$71.45	$69.27	774,500
2019-02-27	$70.32	$70.50	$69.83	$70.37	$68.22	589,200
2019-02-26	$70.51	$70.98	$70.00	$70.34	$68.19	642,700
2019-02-25	$71.66	$71.77	$70.39	$70.52	$68.37	759,649
2019-02-22	$71.08	$71.68	$70.75	$71.66	$69.47	491,363
2019-02-21	$70.34	$71.30	$70.07	$70.98	$68.81	646,115
2019-02-20	$69.47	$70.69	$69.47	$70.37	$68.22	1,250,400
2019-02-19	$69.71	$69.97	$69.36	$69.50	$67.38	537,652
2019-02-15	$69.87	$70.60	$69.35	$69.76	$67.63	862,200
2019-02-14	$68.17	$70.00	$67.76	$69.87	$67.74	936,300
2019-02-13	$67.93	$69.28	$67.46	$69.24	$67.13	1,405,600
2019-02-12	$68.52	$68.87	$67.43	$67.50	$65.44	1,556,000
2019-02-11	$67.45	$68.90	$67.26	$68.11	$66.03	874,500
2019-02-08	$66.49	$68.47	$66.08	$67.51	$65.45	2,101,500
2019-02-07	$65.50	$66.94	$64.11	$66.79	$64.75	2,838,600
2019-02-06	$69.84	$70.11	$68.66	$68.84	$66.74	1,273,500
2019-02-05	$69.02	$69.87	$68.99	$69.78	$67.65	744,400
2019-02-04	$67.69	$69.22	$67.00	$69.10	$66.99	1,013,800
2019-02-01	$68.50	$68.64	$67.87	$68.27	$66.19	946,400
2019-01-31	$68.22	$68.83	$67.67	$68.39	$66.30	713,100
2019-01-30	$68.89	$68.89	$67.66	$68.34	$66.26	887,600
2019-01-29	$68.86	$68.87	$67.65	$68.42	$66.33	668,000
2019-01-28	$69.29	$69.42	$67.89	$68.84	$66.74	745,300
2019-01-25	$71.15	$71.47	$68.90	$69.34	$67.22	1,114,400
2019-01-24	$70.95	$71.37	$70.49	$71.19	$69.02	671,200
2019-01-23	$69.86	$70.76	$69.51	$70.68	$68.52	756,900
2019-01-22	$68.72	$69.29	$68.27	$69.07	$66.96	574,880
2019-01-18	$68.12	$69.27	$67.77	$68.90	$66.80	894,400
2019-01-17	$66.67	$68.37	$66.05	$67.60	$65.54	626,500
2019-01-16	$66.95	$67.34	$66.72	$67.02	$64.98	1,288,700
2019-01-15	$67.65	$67.98	$66.81	$67.08	$65.03	1,212,400
2019-01-14	$68.20	$68.82	$67.25	$67.47	$65.41	1,058,000
2019-01-11	$69.65	$70.60	$69.11	$69.64	$67.52	1,073,800
2019-01-10	$69.75	$70.80	$69.11	$70.20	$68.06	652,000
2019-01-09	$69.82	$70.56	$69.38	$70.15	$68.01	683,500
2019-01-08	$68.81	$69.75	$68.16	$69.72	$67.59	913,100
2019-01-07	$65.39	$69.23	$65.03	$68.25	$66.17	938,400
2019-01-04	$65.00	$66.20	$64.36	$65.40	$63.40	1,162,800
2019-01-03	$62.92	$66.19	$62.29	$64.36	$62.40	1,815,700
2019-01-02	$63.41	$63.59	$62.09	$62.92	$61.00	864,719
2018-12-31	$63.79	$64.27	$62.73	$64.12	$62.16	905,809
2018-12-28	$63.75	$64.67	$63.08	$63.42	$61.49	585,388
2018-12-27	$63.45	$64.07	$61.69	$63.43	$61.49	827,400
2018-12-26	$62.06	$64.42	$61.94	$64.27	$62.31	570,800
2018-12-24	$63.69	$63.90	$61.79	$61.93	$60.04	617,900
2018-12-21	$64.72	$66.00	$64.28	$64.29	$62.33	1,470,300
2018-12-20	$66.04	$66.04	$63.91	$64.54	$62.57	958,100
2018-12-19	$67.16	$67.85	$65.76	$66.22	$64.20	772,629
2018-12-18	$67.11	$67.88	$66.60	$66.86	$64.82	855,400
2018-12-17	$69.35	$69.65	$66.54	$66.72	$64.68	1,407,819
2018-12-14	$70.30	$70.38	$68.26	$69.44	$67.32	972,800
2018-12-13	$70.75	$71.23	$70.29	$70.80	$68.64	630,000
2018-12-12	$70.66	$71.63	$70.08	$70.67	$68.51	478,500
2018-12-11	$72.57	$72.88	$69.89	$69.96	$67.83	893,700
2018-12-10	$71.53	$72.20	$70.26	$71.85	$69.66	558,200
2018-12-07	$73.30	$73.54	$71.45	$71.63	$69.44	688,800
2018-12-06	$72.39	$73.63	$70.80	$73.48	$71.24	862,522
2018-12-04	$74.76	$75.29	$73.07	$73.13	$70.90	428,700
2018-12-03	$74.61	$74.85	$73.39	$74.79	$72.51	671,800
2018-11-30	$73.44	$74.62	$72.76	$74.00	$71.74	705,100
2018-11-29	$73.01	$73.92	$72.62	$73.52	$71.28	875,400
2018-11-28	$72.02	$73.35	$71.41	$73.01	$70.78	531,200
2018-11-27	$71.19	$72.21	$70.93	$71.60	$69.42	706,600
2018-11-26	$71.56	$71.90	$70.52	$71.53	$69.35	566,800
2018-11-23	$71.14	$71.98	$70.81	$70.99	$68.82	317,241
2018-11-21	$71.75	$72.35	$70.85	$71.65	$69.13	730,400
2018-11-20	$70.45	$71.45	$69.97	$71.39	$68.87	779,600
2018-11-19	$73.02	$73.40	$70.63	$71.26	$68.75	964,400
2018-11-16	$70.51	$73.44	$69.91	$73.22	$70.64	936,200
2018-11-15	$71.70	$71.91	$69.66	$71.50	$68.98	1,232,100
2018-11-14	$72.61	$73.65	$71.46	$72.35	$69.80	688,100
2018-11-13	$73.38	$73.94	$71.76	$72.31	$69.76	686,700
2018-11-12	$74.73	$75.00	$73.19	$73.39	$70.80	629,100
2018-11-09	$74.75	$75.12	$73.79	$74.51	$71.88	722,600
2018-11-08	$73.66	$74.94	$73.66	$74.77	$72.14	668,200
2018-11-07	$73.14	$73.74	$72.52	$73.72	$71.12	570,300
2018-11-06	$72.13	$72.98	$71.97	$72.94	$70.37	929,400
2018-11-05	$72.10	$72.70	$71.69	$71.99	$69.45	722,300
2018-11-02	$71.90	$72.52	$71.36	$72.11	$69.57	887,900
2018-11-01	$73.06	$73.06	$71.49	$71.72	$69.19	887,100
2018-10-31	$73.77	$74.04	$72.51	$72.56	$70.00	674,900
2018-10-30	$71.10	$73.47	$70.68	$73.32	$70.74	1,082,800
2018-10-29	$73.62	$73.92	$70.06	$70.84	$68.34	1,144,400
2018-10-26	$73.14	$73.23	$71.06	$72.74	$70.18	1,134,100
2018-10-25	$69.70	$74.28	$69.70	$73.70	$71.10	1,591,500
2018-10-24	$72.72	$72.97	$69.23	$70.34	$67.86	1,468,700
2018-10-23	$71.96	$72.73	$70.98	$72.56	$70.00	1,448,800
2018-10-22	$73.09	$73.47	$72.12	$72.48	$69.93	582,000
2018-10-19	$73.92	$74.34	$72.29	$72.60	$70.04	716,000
2018-10-18	$74.22	$74.84	$73.33	$73.59	$71.00	721,200
2018-10-17	$74.19	$74.87	$73.00	$74.41	$71.79	804,400
2018-10-16	$73.21	$74.25	$72.75	$74.19	$71.58	615,900
2018-10-15	$72.14	$73.72	$72.14	$73.16	$70.58	579,000
2018-10-12	$71.76	$72.75	$71.10	$72.00	$69.46	661,700
2018-10-11	$71.57	$72.09	$70.77	$70.95	$68.45	1,098,700
2018-10-10	$73.42	$73.79	$71.99	$72.04	$69.50	810,200
2018-10-09	$71.75	$74.87	$71.26	$73.40	$70.81	988,200
2018-10-08	$71.72	$72.84	$71.11	$71.53	$69.01	599,800
2018-10-05	$71.50	$71.98	$70.91	$71.33	$68.82	506,600
2018-10-04	$71.88	$72.13	$71.09	$71.48	$68.96	469,300
2018-10-03	$71.92	$72.24	$70.90	$71.06	$68.56	728,600
2018-10-02	$72.68	$72.70	$71.24	$71.68	$69.15	1,042,700
2018-10-01	$73.80	$73.88	$72.64	$72.76	$70.20	576,700
2018-09-28	$73.81	$74.52	$73.51	$73.72	$71.12	731,300
2018-09-27	$74.46	$74.91	$73.59	$73.89	$71.29	836,000
2018-09-26	$74.48	$76.20	$73.72	$73.98	$71.37	1,198,200
2018-09-25	$73.36	$74.08	$72.99	$73.79	$71.19	864,300
2018-09-24	$73.13	$73.24	$72.25	$72.82	$70.25	1,082,500
2018-09-21	$74.32	$74.58	$73.18	$73.30	$70.72	852,900
2018-09-20	$74.45	$75.10	$73.48	$74.13	$71.52	460,900
2018-09-19	$73.79	$74.35	$73.72	$74.03	$71.42	427,600
2018-09-18	$73.12	$73.92	$73.02	$73.85	$71.25	523,400
2018-09-17	$74.13	$74.28	$73.13	$73.14	$70.56	840,800
2018-09-14	$75.47	$75.76	$74.20	$74.27	$71.65	843,000
2018-09-13	$76.56	$76.75	$75.90	$76.02	$73.34	424,900
2018-09-12	$75.94	$76.45	$75.21	$76.20	$73.52	560,200
2018-09-11	$76.19	$77.13	$75.78	$75.83	$73.16	757,094
2018-09-10	$76.60	$76.95	$76.21	$76.31	$73.62	556,500
2018-09-07	$75.81	$76.64	$75.69	$76.52	$73.82	688,300
2018-09-06	$75.60	$76.03	$75.37	$75.77	$73.10	708,300
2018-09-05	$76.14	$76.70	$75.05	$75.52	$72.86	834,800
2018-09-04	$73.08	$76.12	$73.08	$76.06	$73.38	2,656,500
2018-08-31	$71.72	$73.00	$71.58	$72.89	$70.32	484,100
2018-08-30	$71.80	$71.96	$71.22	$71.72	$69.19	364,600
2018-08-29	$72.24	$72.42	$71.77	$71.80	$69.27	513,300
2018-08-28	$71.57	$72.19	$71.41	$72.05	$69.51	522,600
2018-08-27	$71.68	$71.95	$71.20	$71.40	$68.88	309,700
2018-08-24	$71.36	$71.89	$71.20	$71.43	$68.91	293,300
2018-08-23	$71.68	$71.81	$71.46	$71.59	$68.73	280,100
2018-08-22	$71.43	$71.94	$71.43	$71.75	$68.89	267,700
2018-08-21	$72.53	$72.95	$71.61	$71.69	$68.83	632,600
2018-08-20	$72.60	$72.71	$72.23	$72.54	$69.65	388,100
2018-08-17	$72.37	$72.53	$72.04	$72.30	$69.42	465,600
2018-08-16	$72.55	$72.83	$72.16	$72.36	$69.47	372,300
2018-08-15	$71.86	$72.50	$71.16	$72.15	$69.27	377,500
2018-08-14	$70.77	$72.33	$70.44	$72.23	$69.35	513,300
2018-08-13	$71.54	$71.54	$70.04	$70.51	$67.70	664,900
2018-08-10	$71.52	$71.98	$71.25	$71.53	$68.68	879,500
2018-08-09	$71.40	$72.18	$71.23	$71.64	$68.78	692,200
2018-08-08	$70.85	$71.47	$70.54	$71.33	$68.48	919,300
2018-08-07	$70.54	$71.03	$70.54	$70.81	$67.98	651,600
2018-08-06	$70.25	$71.02	$70.23	$70.45	$67.64	841,000
2018-08-03	$70.54	$70.85	$70.02	$70.51	$67.70	708,700
2018-08-02	$69.34	$70.77	$69.34	$70.59	$67.77	1,041,200
2018-08-01	$69.42	$69.86	$68.80	$69.68	$66.90	608,800
2018-07-31	$68.88	$69.82	$68.77	$69.63	$66.85	1,019,500
2018-07-30	$69.43	$69.68	$68.55	$68.88	$66.13	875,800
2018-07-27	$70.53	$71.66	$69.45	$69.58	$66.80	1,209,900
2018-07-26	$71.99	$72.35	$69.68	$71.19	$68.35	1,638,800
2018-07-25	$71.00	$71.50	$70.82	$70.90	$68.07	1,105,000
2018-07-24	$72.64	$72.64	$70.66	$71.16	$68.32	1,858,300
2018-07-23	$73.07	$73.49	$72.25	$72.45	$69.56	982,300
2018-07-20	$72.30	$73.31	$72.17	$73.00	$70.09	1,133,500
2018-07-19	$72.03	$72.98	$71.58	$72.25	$69.37	1,390,700
2018-07-18	$72.16	$72.95	$71.60	$72.05	$69.18	1,373,100
2018-07-17	$71.60	$72.37	$71.59	$72.17	$69.29	683,200
2018-07-16	$71.69	$71.89	$71.26	$71.67	$68.81	585,200
2018-07-13	$70.80	$71.85	$70.63	$71.43	$68.58	744,600
2018-07-12	$71.39	$71.50	$70.46	$70.60	$67.78	905,400
2018-07-11	$71.00	$71.43	$70.12	$71.29	$68.45	1,092,200
2018-07-10	$70.75	$71.28	$70.57	$70.99	$68.16	1,139,700
2018-07-09	$71.00	$71.09	$70.37	$70.55	$67.73	883,800
2018-07-06	$68.87	$70.40	$68.87	$70.17	$67.37	861,100
2018-07-05	$68.85	$69.18	$68.50	$69.00	$66.25	652,900
2018-07-03	$68.86	$69.32	$68.49	$68.56	$65.82	281,600
2018-07-02	$68.83	$69.13	$68.36	$68.77	$66.03	1,073,400
2018-06-29	$69.38	$69.86	$69.04	$69.07	$66.31	854,700
2018-06-28	$69.08	$69.54	$68.62	$69.14	$66.38	1,068,400
2018-06-27	$69.01	$69.74	$68.89	$69.16	$66.40	1,143,900
2018-06-26	$69.33	$69.49	$68.75	$68.93	$66.18	847,800
2018-06-25	$69.54	$70.20	$68.97	$69.21	$66.45	1,235,700
2018-06-22	$69.54	$70.20	$69.35	$69.76	$66.98	1,921,900
2018-06-21	$69.33	$70.55	$68.71	$69.33	$66.56	1,971,800
2018-06-20	$68.90	$69.39	$68.33	$69.15	$66.39	699,700
2018-06-19	$68.76	$69.61	$68.54	$68.84	$66.09	690,800
2018-06-18	$68.22	$69.29	$68.06	$68.99	$66.24	927,900
2018-06-15	$68.22	$68.81	$68.05	$68.53	$65.80	1,075,300
2018-06-14	$68.35	$68.72	$68.04	$68.47	$65.74	826,200
2018-06-13	$67.86	$68.49	$67.71	$67.97	$65.26	761,400
2018-06-12	$67.25	$68.17	$67.24	$67.94	$65.23	830,400
2018-06-11	$67.25	$67.51	$66.94	$67.08	$64.40	706,500
2018-06-08	$67.12	$67.68	$66.87	$67.38	$64.69	832,600
2018-06-07	$66.42	$67.42	$66.41	$67.02	$64.35	1,062,900
2018-06-06	$65.31	$66.45	$65.15	$66.15	$63.51	1,074,500
2018-06-05	$64.27	$65.61	$63.95	$65.12	$62.52	865,400
2018-06-04	$64.11	$64.73	$63.92	$64.45	$61.88	945,600
2018-06-01	$64.25	$64.96	$63.76	$63.78	$61.24	1,296,400
2018-05-31	$64.24	$64.53	$63.90	$64.03	$61.48	869,600
2018-05-30	$63.85	$64.52	$63.85	$64.18	$61.62	1,281,000
2018-05-29	$64.58	$64.83	$63.17	$63.77	$61.23	1,781,700
2018-05-25	$65.54	$65.90	$64.99	$65.16	$62.56	1,088,500
2018-05-24	$66.01	$66.35	$65.77	$66.06	$63.09	719,100
2018-05-23	$65.32	$66.08	$64.86	$66.02	$63.05	765,700
2018-05-22	$66.28	$66.57	$65.27	$65.34	$62.40	930,200
2018-05-21	$66.29	$66.91	$65.72	$66.09	$63.12	789,400
2018-05-18	$65.91	$66.16	$65.38	$65.91	$62.94	661,900
2018-05-17	$65.65	$66.14	$65.40	$65.83	$62.87	576,300
2018-05-16	$64.97	$65.67	$64.97	$65.51	$62.56	796,400
2018-05-15	$64.79	$65.36	$64.56	$64.96	$62.04	618,200
2018-05-14	$65.31	$65.50	$64.85	$65.10	$62.17	1,291,800
2018-05-11	$64.25	$65.54	$64.25	$65.15	$62.22	1,190,300
2018-05-10	$64.18	$64.48	$63.98	$64.06	$61.18	825,400
2018-05-09	$64.76	$65.02	$63.93	$63.96	$61.08	1,127,200
2018-05-08	$63.92	$65.13	$63.58	$64.76	$61.85	1,145,300
2018-05-07	$64.11	$64.46	$63.66	$64.10	$61.22	1,204,000
2018-05-04	$61.99	$63.97	$61.96	$63.71	$60.84	1,605,800
2018-05-03	$61.97	$62.30	$61.72	$61.97	$59.18	766,500
2018-05-02	$62.22	$62.38	$61.50	$62.02	$59.23	1,170,700
2018-05-01	$60.94	$62.52	$60.75	$62.31	$59.51	1,674,000
2018-04-30	$60.88	$61.20	$60.48	$60.96	$58.22	956,800
2018-04-27	$61.58	$62.20	$60.34	$60.60	$57.87	2,222,000
2018-04-26	$61.89	$62.40	$60.77	$62.02	$59.23	2,813,700
2018-04-25	$61.23	$62.40	$61.10	$62.21	$59.41	1,768,800
2018-04-24	$61.66	$61.79	$60.84	$61.22	$58.47	1,049,400
2018-04-23	$61.11	$61.97	$61.01	$61.40	$58.64	1,274,500
2018-04-20	$60.92	$61.49	$60.69	$60.92	$58.18	1,365,600
2018-04-19	$60.73	$61.14	$60.25	$61.01	$58.26	1,096,100
2018-04-18	$60.60	$61.23	$60.31	$60.62	$57.89	1,122,700
2018-04-17	$60.59	$61.27	$60.24	$60.56	$57.84	726,300
2018-04-16	$60.66	$60.81	$59.97	$60.24	$57.53	894,400
2018-04-13	$60.89	$61.10	$60.09	$60.33	$57.62	889,300
2018-04-12	$60.49	$61.13	$60.31	$60.78	$58.05	901,800
2018-04-11	$60.07	$60.99	$60.04	$60.28	$57.57	634,100
2018-04-10	$60.59	$60.59	$59.89	$60.22	$57.51	629,100
2018-04-09	$59.96	$60.74	$59.96	$60.08	$57.38	745,000
2018-04-06	$59.81	$60.67	$59.39	$59.69	$57.00	714,300
2018-04-05	$60.13	$60.79	$59.62	$60.16	$57.45	894,100
2018-04-04	$58.00	$60.06	$58.00	$60.00	$57.30	934,700
2018-04-03	$58.21	$59.19	$57.97	$58.95	$56.30	905,800
2018-04-02	$59.60	$59.60	$57.33	$58.10	$55.49	1,531,000
2018-03-29	$59.82	$60.12	$59.36	$59.69	$57.00	967,000
2018-03-28	$59.51	$60.24	$59.45	$59.81	$57.12	760,400
2018-03-27	$60.98	$60.98	$59.21	$59.43	$56.76	851,487
2018-03-26	$59.90	$60.88	$59.43	$60.65	$57.92	1,051,058
2018-03-23	$59.62	$60.16	$58.75	$59.06	$56.40	1,136,307
2018-03-22	$60.32	$60.88	$59.43	$59.45	$56.78	943,126
2018-03-21	$60.59	$61.39	$60.46	$60.89	$58.15	1,267,896
2018-03-20	$59.66	$60.85	$59.42	$60.45	$57.73	861,159
2018-03-19	$59.71	$60.41	$59.44	$59.88	$57.19	1,624,083
2018-03-16	$59.42	$60.73	$59.42	$59.73	$57.04	2,744,675
2018-03-15	$59.28	$59.98	$59.15	$59.26	$56.59	900,279
2018-03-14	$59.72	$60.16	$58.67	$59.30	$56.63	1,097,611
2018-03-13	$60.32	$60.61	$59.50	$59.74	$57.05	745,912
2018-03-12	$60.49	$60.83	$60.07	$60.21	$57.50	654,066
2018-03-09	$60.04	$60.99	$60.04	$60.49	$57.77	817,143
2018-03-08	$59.52	$60.46	$59.21	$60.02	$56.99	650,044
2018-03-07	$58.87	$59.87	$58.87	$59.43	$56.43	707,727
2018-03-06	$59.54	$60.11	$58.76	$59.48	$56.48	857,300
2018-03-05	$58.99	$59.87	$58.32	$59.45	$56.45	1,148,300
2018-03-02	$58.05	$59.75	$58.05	$59.32	$56.33	1,399,400
2018-03-01	$59.60	$60.09	$58.06	$58.41	$55.46	1,812,800
2018-02-28	$61.50	$62.32	$59.86	$59.89	$56.87	1,470,022
2018-02-27	$62.11	$62.30	$60.58	$61.30	$58.21	1,248,644
2018-02-26	$62.05	$62.44	$61.74	$61.88	$58.76	743,012
2018-02-23	$61.40	$62.14	$60.92	$61.98	$58.85	1,222,422
2018-02-22	$60.78	$62.03	$60.78	$61.31	$58.22	931,985
2018-02-21	$62.06	$62.65	$60.68	$60.70	$57.64	1,674,171
2018-02-20	$62.37	$63.04	$62.08	$62.15	$59.01	1,002,719
2018-02-16	$63.89	$64.37	$62.48	$62.64	$59.48	1,346,032
2018-02-15	$61.89	$64.27	$61.89	$63.88	$60.66	2,295,001
2018-02-14	$59.50	$61.65	$59.48	$61.33	$58.24	1,792,503
2018-02-13	$58.78	$59.76	$58.50	$59.60	$56.59	1,569,562
2018-02-12	$59.17	$60.44	$58.43	$59.26	$56.27	2,022,758
2018-02-09	$59.29	$59.37	$57.28	$58.57	$55.62	2,760,200
2018-02-08	$58.04	$60.12	$57.74	$59.16	$56.18	2,291,506
2018-02-07	$59.71	$60.11	$58.21	$58.86	$55.89	1,723,057
2018-02-06	$58.47	$61.00	$56.77	$59.71	$56.70	2,589,059
2018-02-05	$61.84	$62.47	$60.07	$60.84	$57.77	1,694,348
2018-02-02	$64.05	$64.05	$62.24	$62.34	$59.20	915,142
2018-02-01	$64.21	$65.08	$63.80	$64.28	$61.04	760,298
2018-01-31	$65.98	$66.20	$64.49	$64.65	$61.39	829,077
2018-01-30	$66.03	$66.03	$64.92	$65.50	$62.20	682,028
2018-01-29	$65.59	$67.06	$64.77	$66.56	$63.20	1,563,638
2018-01-26	$68.08	$68.23	$67.39	$68.18	$64.74	825,169
2018-01-25	$67.91	$68.45	$67.11	$68.38	$64.93	861,627
2018-01-24	$66.74	$67.71	$66.51	$67.67	$64.26	1,185,700
2018-01-23	$64.90	$66.85	$64.60	$66.68	$63.32	1,181,316
2018-01-22	$65.93	$65.93	$64.09	$64.76	$61.49	796,242
2018-01-19	$65.08	$65.33	$63.87	$64.56	$61.30	875,073
2018-01-18	$63.93	$65.37	$63.62	$65.09	$61.81	876,682
2018-01-17	$63.98	$64.40	$63.59	$63.79	$60.57	733,036
2018-01-16	$64.92	$65.15	$63.28	$63.70	$60.49	619,049
2018-01-12	$63.25	$64.67	$63.10	$64.39	$61.14	578,502
2018-01-11	$63.05	$63.57	$62.91	$63.20	$60.01	616,839
2018-01-10	$63.34	$63.72	$62.85	$63.03	$59.85	770,321
2018-01-09	$64.30	$64.54	$63.55	$63.64	$60.43	567,203
2018-01-08	$64.46	$64.63	$63.73	$64.39	$61.14	747,654
2018-01-05	$65.00	$65.11	$63.92	$64.40	$61.15	995,253
2018-01-04	$66.14	$66.44	$64.84	$64.95	$61.67	852,341
2018-01-03	$65.65	$66.40	$65.47	$66.03	$62.70	483,277
2018-01-02	$65.00	$66.28	$64.74	$65.55	$62.24	1,009,797
2017-12-29	$65.30	$65.30	$64.46	$64.47	$61.22	374,986
2017-12-28	$65.53	$65.53	$64.88	$65.32	$62.02	421,434
2017-12-27	$65.38	$65.73	$65.33	$65.51	$62.21	399,165
2017-12-26	$64.89	$65.58	$64.88	$65.26	$61.97	381,778
2017-12-22	$65.68	$65.68	$64.69	$64.81	$61.54	727,876
2017-12-21	$63.80	$65.54	$63.56	$65.01	$61.73	1,554,149
2017-12-20	$63.69	$63.72	$62.87	$63.49	$60.29	684,171
2017-12-19	$62.15	$64.44	$61.65	$63.49	$60.29	1,872,123
2017-12-18	$61.42	$62.11	$61.26	$61.92	$58.80	791,283
2017-12-15	$60.98	$61.66	$60.78	$61.37	$58.27	798,514
2017-12-14	$61.08	$61.39	$60.59	$60.71	$57.65	373,667
2017-12-13	$60.46	$61.43	$60.16	$60.98	$57.90	388,441
2017-12-12	$60.19	$60.69	$59.59	$60.64	$57.58	581,038
2017-12-11	$60.46	$60.78	$59.79	$60.34	$57.30	670,368
2017-12-08	$60.59	$60.65	$59.84	$60.30	$57.26	498,320
2017-12-07	$60.01	$60.79	$59.25	$60.60	$57.54	539,524
2017-12-06	$60.78	$61.54	$59.67	$60.02	$56.99	715,861
2017-12-05	$61.08	$61.53	$60.42	$61.00	$57.92	845,867
2017-12-04	$59.00	$61.05	$58.99	$60.58	$57.52	1,477,675
2017-12-01	$59.77	$59.84	$58.61	$58.96	$55.99	860,300
2017-11-30	$58.43	$59.71	$58.16	$59.70	$56.69	848,500
2017-11-29	$57.00	$58.47	$57.00	$58.40	$55.45	732,100
2017-11-28	$56.34	$56.99	$56.23	$56.96	$54.09	331,967
2017-11-27	$56.22	$56.45	$55.81	$56.24	$53.40	452,235
2017-11-24	$56.12	$56.60	$56.03	$56.23	$53.39	517,589
2017-11-22	$56.58	$56.69	$56.02	$56.35	$53.20	441,014
2017-11-21	$57.29	$57.46	$56.55	$56.70	$53.53	470,356
2017-11-20	$57.63	$57.63	$56.92	$57.18	$53.99	656,584
2017-11-17	$57.61	$57.88	$57.07	$57.49	$54.28	956,257
2017-11-16	$57.42	$58.13	$57.01	$57.64	$54.42	770,624
2017-11-15	$57.01	$57.53	$56.55	$57.24	$54.04	614,899
2017-11-14	$56.46	$57.17	$56.20	$57.01	$53.83	1,052,813
2017-11-13	$56.56	$56.96	$56.27	$56.39	$53.24	761,255
2017-11-10	$56.47	$56.77	$56.18	$56.54	$53.38	813,249
2017-11-09	$55.67	$56.56	$55.60	$56.40	$53.25	906,976
2017-11-08	$58.46	$59.19	$55.75	$56.31	$53.16	2,981,971
2017-11-07	$58.48	$58.62	$58.00	$58.49	$55.22	916,958
2017-11-06	$59.09	$59.09	$58.39	$58.47	$55.20	697,192
2017-11-03	$58.44	$59.16	$58.14	$58.96	$55.67	1,466,784
2017-11-02	$59.11	$59.41	$57.92	$58.33	$55.07	1,244,203
2017-11-01	$59.35	$59.70	$57.81	$58.76	$55.48	2,110,599
2017-10-31	$58.35	$60.66	$57.32	$59.07	$55.77	3,807,911
2017-10-30	$54.70	$59.52	$54.32	$59.09	$55.79	6,741,548
2017-10-27	$54.95	$55.20	$54.31	$54.82	$51.76	2,601,540
2017-10-26	$54.41	$56.49	$53.68	$55.63	$52.52	2,557,301
2017-10-25	$55.33	$55.48	$54.64	$55.39	$52.30	1,545,383
2017-10-24	$56.45	$56.50	$55.42	$55.77	$52.65	1,697,418
2017-10-23	$56.30	$56.96	$56.13	$56.65	$53.49	1,627,230
2017-10-20	$56.25	$56.66	$55.95	$56.61	$53.45	752,298
2017-10-19	$56.05	$56.15	$55.53	$55.96	$52.83	1,304,105
2017-10-18	$56.03	$56.65	$55.81	$56.20	$53.06	1,002,926
2017-10-17	$55.32	$56.24	$55.12	$55.91	$52.79	1,168,063
2017-10-16	$55.65	$55.67	$55.03	$55.34	$52.25	1,075,310
2017-10-13	$56.50	$56.50	$55.38	$55.47	$52.37	1,612,999
2017-10-12	$55.82	$56.59	$55.22	$56.55	$53.39	1,447,606
2017-10-11	$55.04	$55.92	$55.02	$55.90	$52.78	2,011,683
2017-10-10	$55.16	$56.01	$54.73	$55.25	$52.16	1,646,140
2017-10-09	$55.32	$55.53	$54.85	$55.00	$51.93	1,782,788
2017-10-06	$54.36	$55.62	$54.10	$55.52	$52.42	1,763,113
2017-10-05	$53.28	$54.32	$52.95	$54.30	$51.27	1,798,098
2017-10-04	$53.04	$53.33	$52.66	$53.25	$50.28	902,403
2017-10-03	$53.56	$53.69	$52.80	$53.08	$50.11	690,994
2017-10-02	$53.00	$53.49	$52.76	$53.46	$50.47	823,616
2017-09-29	$53.34	$53.65	$53.01	$53.08	$50.11	660,938
2017-09-28	$53.01	$53.32	$52.58	$53.26	$50.28	1,396,148
2017-09-27	$52.75	$53.18	$52.35	$53.09	$50.12	704,650
2017-09-26	$52.97	$53.09	$52.37	$52.61	$49.67	632,910
2017-09-25	$53.08	$53.21	$52.84	$52.94	$49.98	1,092,414
2017-09-22	$52.87	$53.16	$52.67	$53.06	$50.10	611,403
2017-09-21	$53.66	$53.70	$52.64	$52.86	$49.91	777,098
2017-09-20	$53.23	$53.84	$53.21	$53.55	$50.56	979,033
2017-09-19	$52.82	$53.31	$52.52	$53.08	$50.11	1,308,030
2017-09-18	$52.19	$53.78	$52.07	$53.15	$50.18	1,412,166
2017-09-15	$51.41	$52.09	$51.35	$52.03	$49.12	1,084,754
2017-09-14	$52.17	$52.24	$51.30	$51.49	$48.61	746,216
2017-09-13	$52.00	$52.77	$51.93	$52.21	$49.29	824,440
2017-09-12	$52.17	$52.17	$51.61	$51.99	$49.09	1,016,469
2017-09-11	$51.36	$52.19	$51.36	$52.08	$49.17	647,572
2017-09-08	$51.49	$51.73	$51.01	$51.33	$48.46	814,501
2017-09-07	$52.35	$52.35	$51.48	$51.49	$48.61	558,971
2017-09-06	$52.23	$52.40	$51.95	$52.26	$49.34	1,473,849
2017-09-05	$51.59	$52.12	$51.54	$52.07	$49.16	1,526,599
2017-09-01	$51.64	$51.87	$51.39	$51.66	$48.77	1,727,109
2017-08-31	$52.22	$52.24	$51.52	$51.56	$48.68	597,273
2017-08-30	$51.18	$52.07	$50.89	$52.05	$49.14	826,228
2017-08-29	$51.92	$52.04	$51.13	$51.17	$48.31	715,171
2017-08-28	$52.43	$52.45	$51.95	$52.16	$49.25	383,791
2017-08-25	$52.54	$52.82	$52.23	$52.29	$49.37	449,449
2017-08-24	$52.90	$53.09	$52.12	$52.47	$49.54	550,505
2017-08-23	$53.10	$53.38	$52.52	$53.22	$49.94	983,793
2017-08-22	$52.64	$53.83	$52.61	$53.50	$50.20	1,107,318
2017-08-21	$52.40	$52.87	$52.12	$52.50	$49.26	611,701
2017-08-18	$53.30	$53.43	$52.39	$52.41	$49.18	992,851
2017-08-17	$52.96	$53.28	$52.82	$53.24	$49.96	856,646
2017-08-16	$52.85	$53.72	$52.85	$53.06	$49.79	604,657
2017-08-15	$53.10	$53.27	$52.51	$52.72	$49.47	1,022,203
2017-08-14	$53.18	$53.40	$52.94	$53.05	$49.78	828,858
2017-08-11	$52.85	$53.25	$52.69	$53.06	$49.79	666,946
2017-08-10	$53.31	$53.53	$52.73	$52.74	$49.49	467,633
2017-08-09	$53.30	$53.75	$52.86	$53.37	$50.08	844,281
2017-08-08	$53.08	$53.86	$52.69	$53.48	$50.18	1,401,294
2017-08-07	$54.64	$54.78	$53.16	$53.34	$50.05	1,828,905
2017-08-04	$53.17	$55.06	$53.08	$54.93	$51.54	2,108,703
2017-08-03	$53.02	$53.29	$52.82	$53.07	$49.80	675,087
2017-08-02	$52.93	$53.12	$52.56	$52.90	$49.64	1,558,231
2017-08-01	$53.12	$53.21	$52.63	$52.83	$49.57	1,193,278
2017-07-31	$52.78	$53.16	$52.70	$53.03	$49.76	1,267,765
2017-07-28	$52.67	$53.14	$52.30	$52.75	$49.50	2,279,091
2017-07-27	$53.82	$54.48	$52.24	$53.50	$50.20	4,196,666
2017-07-26	$53.47	$53.72	$52.46	$52.52	$49.28	2,186,677
2017-07-25	$53.81	$53.81	$53.14	$53.23	$49.95	2,261,813
2017-07-24	$53.72	$53.82	$53.28	$53.64	$50.33	1,173,660
2017-07-21	$53.45	$53.69	$53.26	$53.62	$50.32	1,626,733
2017-07-20	$53.53	$53.78	$52.97	$53.36	$50.07	711,539
2017-07-19	$53.30	$54.23	$51.93	$53.53	$50.23	2,623,705
2017-07-18	$53.71	$53.86	$53.12	$53.42	$50.13	629,227
2017-07-17	$53.88	$54.17	$53.68	$53.69	$50.38	613,471
2017-07-14	$54.23	$54.48	$53.90	$53.96	$50.63	633,230
2017-07-13	$54.59	$54.86	$53.80	$54.28	$50.93	563,210
2017-07-12	$54.42	$54.97	$54.32	$54.44	$51.08	722,997
2017-07-11	$54.10	$54.54	$53.54	$54.23	$50.89	1,730,383
2017-07-10	$54.89	$54.97	$53.95	$54.14	$50.80	977,048
2017-07-07	$55.34	$55.34	$54.62	$55.00	$51.61	730,401
2017-07-06	$55.21	$55.73	$54.83	$55.34	$51.93	1,278,342
2017-07-05	$55.35	$55.80	$54.95	$55.38	$51.97	890,195
2017-07-03	$55.28	$55.80	$55.14	$55.42	$52.00	463,902
2017-06-30	$55.40	$55.51	$55.00	$55.12	$51.72	887,416
2017-06-29	$54.74	$55.36	$54.42	$55.26	$51.85	1,524,104
2017-06-28	$54.84	$55.56	$54.64	$54.81	$51.43	1,435,818
2017-06-27	$55.14	$55.36	$54.63	$54.64	$51.27	680,831
2017-06-26	$55.06	$55.12	$54.54	$55.06	$51.67	808,970
2017-06-23	$55.53	$55.65	$54.73	$54.85	$51.47	1,247,646
2017-06-22	$54.33	$55.59	$53.67	$55.54	$52.12	2,566,856
2017-06-21	$56.94	$56.94	$54.36	$54.48	$51.12	2,217,705
2017-06-20	$57.37	$57.68	$56.48	$56.74	$53.24	541,891
2017-06-19	$57.11	$57.57	$56.59	$57.50	$53.96	855,716
2017-06-16	$56.26	$57.03	$56.16	$57.03	$53.52	1,119,814
2017-06-15	$56.71	$57.03	$56.03	$56.21	$52.75	1,074,807
2017-06-14	$57.08	$57.59	$56.81	$56.96	$53.45	2,206,814
2017-06-13	$56.88	$57.19	$56.47	$56.86	$53.36	1,395,576
2017-06-12	$56.70	$57.06	$56.40	$56.70	$53.21	1,183,235
2017-06-09	$57.85	$58.05	$56.68	$56.93	$53.42	1,663,710
2017-06-08	$59.36	$59.56	$58.22	$58.50	$54.89	2,063,633
2017-06-07	$58.95	$59.62	$58.95	$59.29	$55.64	935,232
2017-06-06	$59.70	$59.70	$58.69	$59.45	$55.79	941,087
2017-06-05	$58.95	$59.32	$58.79	$58.84	$55.21	571,397
2017-06-02	$58.48	$59.21	$58.48	$59.04	$55.40	768,330
2017-06-01	$58.47	$58.60	$57.80	$58.42	$54.82	838,201
2017-05-31	$58.55	$58.76	$58.05	$58.51	$54.60	1,119,015
2017-05-30	$58.03	$58.62	$58.00	$58.32	$54.43	1,116,348
2017-05-26	$57.47	$58.32	$57.14	$58.17	$54.29	1,183,949
2017-05-25	$56.70	$57.75	$56.70	$57.75	$53.89	1,868,493
2017-05-24	$55.72	$56.69	$55.46	$56.66	$52.88	858,554
2017-05-23	$55.75	$55.90	$55.43	$55.71	$51.99	1,416,096
2017-05-22	$55.85	$56.25	$55.43	$55.64	$51.92	774,800
2017-05-19	$55.77	$56.08	$55.49	$55.69	$51.97	728,884
2017-05-18	$55.71	$55.98	$55.43	$55.78	$52.05	760,962
2017-05-17	$56.32	$56.70	$55.66	$55.66	$51.94	732,617
2017-05-16	$56.55	$56.96	$56.43	$56.55	$52.77	873,502
2017-05-15	$56.37	$56.89	$56.24	$56.56	$52.78	728,857
2017-05-12	$55.49	$56.27	$55.43	$56.13	$52.38	1,178,913
2017-05-11	$55.64	$55.70	$54.79	$55.36	$51.66	643,600
2017-05-10	$55.23	$55.72	$54.86	$55.69	$51.97	616,803
2017-05-09	$54.91	$55.48	$54.36	$55.13	$51.45	1,017,136
2017-05-08	$55.91	$56.00	$54.49	$54.77	$51.11	1,220,427
2017-05-05	$57.05	$57.14	$55.41	$55.97	$52.23	1,643,677
2017-05-04	$54.49	$57.10	$54.01	$56.80	$53.01	3,262,571
2017-05-03	$56.50	$57.00	$56.23	$56.36	$52.60	1,865,054
2017-05-02	$56.74	$56.98	$56.15	$56.73	$52.94	1,014,294
2017-05-01	$57.38	$57.80	$56.42	$56.45	$52.68	1,973,942
2017-04-28	$56.40	$56.60	$55.34	$55.86	$52.13	817,885
2017-04-27	$55.04	$57.08	$55.04	$56.46	$52.69	2,167,876
2017-04-26	$54.87	$55.38	$54.74	$55.14	$51.46	1,278,658
2017-04-25	$54.95	$55.90	$54.81	$54.90	$51.23	2,549,010
2017-04-24	$55.45	$55.84	$55.18	$55.53	$51.82	1,093,684
2017-04-21	$55.04	$55.24	$54.62	$55.20	$51.51	695,137
2017-04-20	$54.98	$55.20	$54.55	$54.94	$51.27	669,963
2017-04-19	$54.61	$55.22	$54.11	$54.87	$51.21	1,155,804
2017-04-18	$53.93	$54.63	$53.39	$54.47	$50.83	1,574,891
2017-04-17	$53.67	$54.09	$53.54	$53.80	$50.21	947,267
2017-04-13	$53.98	$54.19	$53.49	$53.50	$49.93	901,824
2017-04-12	$54.20	$54.38	$53.79	$54.07	$50.46	1,143,953
2017-04-11	$53.50	$54.27	$53.50	$54.26	$50.64	871,291
2017-04-10	$53.33	$53.63	$53.03	$53.48	$49.91	1,064,935
2017-04-07	$52.99	$53.51	$52.52	$53.11	$49.56	1,400,645
2017-04-06	$52.43	$53.40	$52.24	$53.14	$49.59	1,344,160
2017-04-05	$52.34	$52.99	$51.49	$52.16	$48.68	4,425,077
2017-04-04	$54.48	$54.64	$53.59	$53.76	$50.17	1,552,223
2017-04-03	$54.68	$55.08	$54.38	$54.58	$50.93	1,480,808
2017-03-31	$55.43	$55.45	$54.42	$54.68	$51.03	1,346,143
2017-03-30	$54.86	$55.42	$54.75	$55.36	$51.66	915,644
2017-03-29	$54.25	$55.22	$54.15	$54.91	$51.24	2,149,800
2017-03-28	$55.71	$56.34	$55.50	$56.11	$52.36	1,165,004
2017-03-27	$55.33	$55.70	$55.07	$55.66	$51.94	1,129,176
2017-03-24	$56.24	$56.32	$54.51	$55.98	$52.24	2,311,297
2017-03-23	$57.88	$58.43	$56.95	$57.00	$53.19	1,863,814
2017-03-22	$57.13	$57.98	$56.95	$57.93	$54.06	1,323,310
2017-03-21	$56.99	$57.24	$56.53	$57.14	$53.32	1,133,589
2017-03-20	$56.60	$56.91	$56.30	$56.68	$52.89	978,868
2017-03-17	$55.83	$56.77	$55.69	$56.53	$52.75	1,455,969
2017-03-16	$55.04	$55.86	$54.93	$55.64	$51.92	1,704,349
2017-03-15	$54.46	$55.37	$54.17	$55.06	$51.38	891,819
2017-03-14	$54.08	$54.35	$53.89	$54.25	$50.63	413,387
2017-03-13	$53.93	$54.21	$53.60	$54.15	$50.53	590,696
2017-03-10	$53.82	$54.16	$53.63	$53.95	$50.35	515,222
2017-03-09	$53.87	$54.08	$53.50	$53.61	$50.03	859,394
2017-03-08	$53.74	$54.37	$53.67	$54.02	$50.11	678,700
2017-03-07	$54.16	$54.20	$53.77	$53.80	$49.91	689,594
2017-03-06	$54.36	$54.57	$53.83	$54.08	$50.17	1,160,996
2017-03-03	$55.55	$55.55	$54.62	$54.79	$50.83	714,296
2017-03-02	$55.52	$55.80	$55.23	$55.45	$51.44	810,431
2017-03-01	$55.25	$55.60	$54.93	$55.49	$51.47	1,156,060
2017-02-28	$55.01	$55.33	$54.72	$55.01	$51.03	1,220,740
2017-02-27	$54.52	$55.13	$54.46	$55.02	$51.04	809,407
2017-02-24	$54.62	$54.93	$54.43	$54.69	$50.73	870,895
2017-02-23	$54.70	$54.89	$54.48	$54.76	$50.80	1,171,568
2017-02-22	$54.36	$54.96	$54.36	$54.64	$50.69	1,099,102
2017-02-21	$55.00	$55.47	$54.40	$54.93	$50.96	2,267,248
2017-02-17	$54.75	$55.18	$54.45	$55.01	$51.03	1,116,918
2017-02-16	$55.23	$55.54	$54.56	$54.95	$50.97	1,278,378
2017-02-15	$55.60	$55.65	$54.79	$55.22	$51.22	1,175,352
2017-02-14	$54.48	$55.56	$54.48	$55.41	$51.40	1,293,375
2017-02-13	$56.11	$56.30	$54.73	$54.77	$50.81	1,570,706
2017-02-10	$54.20	$56.10	$54.14	$55.92	$51.87	3,499,654
2017-02-09	$53.62	$55.99	$53.50	$54.13	$50.21	5,926,640
2017-02-08	$51.26	$52.59	$51.20	$51.97	$48.21	2,865,137
2017-02-07	$51.15	$51.32	$50.87	$51.03	$47.34	1,473,680
2017-02-06	$51.53	$51.74	$51.03	$51.08	$47.38	1,042,286
2017-02-03	$50.86	$51.93	$50.86	$51.59	$47.86	1,114,216
2017-02-02	$50.84	$51.02	$50.57	$50.81	$47.13	873,790
2017-02-01	$52.02	$52.02	$50.54	$50.87	$47.19	1,095,031
2017-01-31	$51.98	$52.24	$51.23	$51.87	$48.12	1,021,753
2017-01-30	$51.69	$52.23	$51.46	$51.98	$48.22	886,086
2017-01-27	$51.77	$51.88	$51.28	$51.82	$48.07	960,607
2017-01-26	$52.02	$52.29	$51.70	$51.70	$47.96	938,298
2017-01-25	$51.81	$52.64	$51.81	$52.01	$48.25	561,641
2017-01-24	$51.59	$52.00	$51.45	$51.73	$47.99	748,955
2017-01-23	$51.02	$51.51	$50.70	$51.44	$47.72	1,062,802
2017-01-20	$50.91	$51.15	$50.71	$51.02	$47.33	536,661
2017-01-19	$51.22	$51.46	$50.60	$50.77	$47.10	655,136
2017-01-18	$51.25	$51.44	$50.85	$51.38	$47.66	813,738
2017-01-17	$51.72	$51.82	$51.05	$51.30	$47.59	684,482
2017-01-13	$51.65	$52.04	$51.42	$51.84	$48.09	1,102,596
2017-01-12	$51.05	$51.51	$50.54	$51.42	$47.70	1,579,134
2017-01-11	$51.24	$51.34	$50.26	$50.94	$47.25	2,444,982
2017-01-10	$51.83	$52.37	$51.44	$51.63	$47.89	2,063,555
2017-01-09	$51.40	$52.05	$51.24	$51.83	$48.08	829,416
2017-01-06	$51.96	$52.21	$51.15	$51.47	$47.75	2,238,730
2017-01-05	$52.62	$53.14	$51.44	$51.79	$48.04	2,277,811
2017-01-04	$51.77	$52.78	$51.54	$52.70	$48.89	1,860,237
2017-01-03	$52.72	$52.82	$51.75	$52.30	$48.52	1,797,087
2016-12-30	$53.24	$53.43	$52.31	$52.44	$48.65	792,701
2016-12-29	$53.27	$53.60	$53.07	$53.23	$49.38	502,743
2016-12-28	$53.51	$53.74	$52.76	$53.14	$49.29	663,464
2016-12-27	$53.49	$53.67	$53.16	$53.23	$49.38	666,207
2016-12-23	$53.85	$54.27	$53.05	$53.59	$49.71	561,328
2016-12-22	$54.76	$54.76	$53.70	$54.04	$50.13	986,984
2016-12-21	$54.55	$55.21	$54.48	$54.64	$50.69	1,042,718
2016-12-20	$54.97	$55.83	$54.56	$54.69	$50.73	871,025
2016-12-19	$55.64	$55.84	$54.37	$54.69	$50.73	1,804,012
2016-12-16	$53.55	$56.13	$53.50	$55.44	$51.43	5,349,435
2016-12-15	$53.57	$53.95	$53.10	$53.58	$49.70	696,047
2016-12-14	$53.61	$53.94	$53.17	$53.29	$49.43	847,390
2016-12-13	$53.34	$53.96	$52.91	$53.72	$49.83	723,410
2016-12-12	$53.97	$54.11	$52.69	$53.20	$49.35	914,851
2016-12-09	$54.35	$54.51	$53.75	$53.99	$50.08	893,740
2016-12-08	$54.28	$54.70	$54.00	$54.31	$50.38	638,652
2016-12-07	$53.62	$54.22	$53.29	$54.18	$50.26	739,306
2016-12-06	$53.18	$53.57	$52.79	$53.47	$49.60	936,216
2016-12-05	$54.41	$54.73	$53.02	$53.28	$49.42	1,400,007
2016-12-02	$53.94	$54.67	$53.94	$54.27	$50.34	683,133
2016-12-01	$54.31	$54.58	$53.77	$54.39	$50.45	800,043
2016-11-30	$54.31	$54.47	$53.75	$54.29	$50.36	1,061,767
2016-11-29	$54.01	$54.41	$53.89	$54.19	$50.27	1,044,784
2016-11-28	$53.68	$54.04	$53.27	$53.76	$49.87	1,149,827
2016-11-25	$54.00	$54.16	$53.60	$53.99	$50.08	450,853
2016-11-23	$53.53	$53.99	$53.36	$53.95	$50.05	925,202
2016-11-22	$53.11	$53.66	$52.65	$53.46	$49.59	2,071,519
2016-11-21	$51.17	$53.03	$51.00	$52.85	$49.03	2,600,103
2016-11-18	$49.84	$51.00	$49.72	$50.90	$47.22	1,058,808
2016-11-17	$49.69	$50.34	$49.65	$49.91	$46.30	822,604
2016-11-16	$50.07	$51.13	$50.07	$50.17	$46.26	1,446,854
2016-11-15	$49.24	$50.44	$48.93	$50.26	$46.34	1,000,495
2016-11-14	$49.00	$49.84	$49.00	$49.16	$45.33	1,494,394
2016-11-11	$48.68	$49.37	$48.53	$48.85	$45.04	804,605
2016-11-10	$49.46	$49.84	$48.39	$48.73	$44.93	1,013,611
2016-11-09	$47.65	$49.77	$47.35	$49.53	$45.67	1,000,408
2016-11-08	$47.80	$48.49	$47.56	$48.17	$44.42	725,100
2016-11-07	$47.72	$48.32	$47.31	$48.00	$44.26	1,116,969
2016-11-04	$46.71	$47.49	$46.55	$46.78	$43.14	1,293,964
2016-11-03	$47.35	$47.69	$46.78	$46.80	$43.15	843,251
2016-11-02	$47.62	$47.74	$47.07	$47.34	$43.65	1,390,781
2016-11-01	$48.51	$48.55	$47.55	$47.64	$43.93	891,063
2016-10-31	$48.85	$49.20	$48.36	$48.36	$44.59	1,138,925
2016-10-28	$48.65	$49.26	$48.65	$48.99	$45.17	773,367
2016-10-27	$48.12	$48.87	$47.87	$48.76	$44.96	1,413,345
2016-10-26	$48.14	$48.14	$47.74	$47.87	$44.14	1,494,623
2016-10-25	$48.67	$48.70	$48.03	$48.17	$44.42	1,137,557
2016-10-24	$48.96	$49.37	$48.83	$48.89	$45.08	1,375,260
2016-10-21	$49.25	$49.58	$48.71	$48.93	$45.12	1,988,227
2016-10-20	$48.02	$49.95	$47.32	$49.38	$45.53	4,240,093
2016-10-19	$50.30	$51.15	$50.08	$51.00	$47.03	2,653,693
2016-10-18	$51.13	$51.13	$50.06	$50.06	$46.16	1,669,702
2016-10-17	$50.36	$50.99	$50.21	$50.66	$46.71	1,594,453
2016-10-14	$51.26	$51.56	$50.95	$51.33	$47.33	1,180,416
2016-10-13	$51.07	$51.25	$50.76	$50.85	$46.89	1,060,401
2016-10-12	$51.07	$51.43	$50.85	$51.33	$47.33	694,648
2016-10-11	$51.74	$51.79	$50.84	$51.01	$47.04	962,768
2016-10-10	$51.29	$51.86	$51.20	$51.72	$47.69	732,639
2016-10-07	$51.42	$51.44	$50.85	$51.00	$47.03	1,189,008
2016-10-06	$50.93	$51.50	$50.53	$51.26	$47.27	919,685
2016-10-05	$51.55	$51.55	$50.65	$50.91	$46.94	1,843,195
2016-10-04	$52.13	$52.30	$50.97	$51.34	$47.34	1,436,682
2016-10-03	$51.90	$52.00	$51.50	$51.78	$47.75	1,409,908
2016-09-30	$50.85	$52.22	$50.76	$52.08	$48.02	2,823,383
2016-09-29	$50.42	$50.81	$49.95	$50.68	$46.73	1,364,641
2016-09-28	$50.29	$50.53	$49.74	$50.42	$46.49	1,988,154
2016-09-27	$50.81	$50.91	$50.01	$50.31	$46.39	1,078,287
2016-09-26	$50.12	$50.70	$49.87	$50.64	$46.69	1,835,159
2016-09-23	$49.13	$50.34	$48.59	$50.11	$46.21	1,029,661
2016-09-22	$49.13	$49.66	$49.13	$49.40	$45.55	953,202
2016-09-21	$48.42	$49.05	$48.13	$48.98	$45.16	977,430
2016-09-20	$49.18	$49.18	$48.05	$48.29	$44.53	983,361
2016-09-19	$48.36	$48.47	$47.53	$47.71	$43.99	1,164,023
2016-09-16	$48.23	$48.29	$47.52	$48.05	$44.31	1,888,048
2016-09-15	$48.29	$48.58	$48.13	$48.37	$44.60	1,045,078
2016-09-14	$48.24	$48.41	$47.83	$48.24	$44.48	1,061,924
2016-09-13	$48.32	$48.32	$47.70	$48.15	$44.40	850,060
2016-09-12	$47.82	$48.71	$47.56	$48.41	$44.64	1,034,492
2016-09-09	$48.52	$48.64	$47.85	$47.86	$44.13	843,394
2016-09-08	$49.48	$49.48	$48.62	$48.65	$44.86	690,691
2016-09-07	$49.14	$49.51	$48.99	$49.51	$45.65	704,029
2016-09-06	$49.29	$49.63	$49.07	$49.21	$45.38	554,420
2016-09-02	$48.85	$49.40	$48.70	$49.35	$45.51	1,109,425
2016-09-01	$49.04	$49.12	$48.55	$48.59	$44.80	1,005,587
2016-08-31	$49.10	$49.25	$48.67	$48.95	$45.14	544,645
2016-08-30	$49.40	$49.59	$48.85	$49.06	$45.24	677,818
2016-08-29	$49.24	$49.85	$49.17	$49.60	$45.74	1,498,191
2016-08-26	$49.25	$49.37	$48.50	$49.01	$45.19	1,375,212
2016-08-25	$48.65	$49.57	$48.58	$49.26	$45.42	2,280,095
2016-08-24	$48.98	$49.02	$48.29	$48.77	$44.97	1,173,675
2016-08-23	$48.61	$49.08	$48.41	$48.94	$45.13	1,874,751
2016-08-22	$47.62	$48.78	$47.55	$48.52	$44.74	1,543,806
2016-08-19	$47.78	$47.78	$47.26	$47.63	$43.92	1,443,204
2016-08-18	$46.90	$47.84	$46.71	$47.83	$44.10	1,897,898
2016-08-17	$47.49	$47.60	$46.58	$47.10	$43.16	1,619,533
2016-08-16	$47.67	$48.01	$47.16	$47.40	$43.43	1,753,546
2016-08-15	$47.19	$47.70	$46.91	$47.70	$43.71	1,195,228
2016-08-12	$47.05	$47.48	$46.96	$47.30	$43.34	1,306,970
2016-08-11	$46.48	$47.29	$46.48	$47.18	$43.23	1,636,195
2016-08-10	$46.44	$46.81	$46.17	$46.40	$42.52	1,695,732
2016-08-09	$46.35	$46.95	$46.23	$46.57	$42.67	1,755,788
2016-08-08	$45.74	$46.52	$45.50	$46.45	$42.56	2,105,542
2016-08-05	$45.15	$45.90	$44.83	$45.82	$41.99	1,582,012
2016-08-04	$44.02	$45.00	$43.98	$44.92	$41.16	1,767,407
2016-08-03	$44.11	$44.32	$43.81	$44.12	$40.43	1,383,648
2016-08-02	$44.95	$44.95	$44.12	$44.16	$40.47	1,025,909
2016-08-01	$45.38	$45.56	$44.93	$45.05	$41.28	744,304
2016-07-29	$45.65	$45.82	$44.81	$45.31	$41.52	1,651,499
2016-07-28	$45.55	$46.06	$45.26	$45.76	$41.93	1,761,799
2016-07-27	$46.41	$46.70	$45.80	$46.27	$42.40	2,277,868
2016-07-26	$47.46	$47.46	$46.03	$46.27	$42.40	2,574,107
2016-07-25	$47.66	$47.92	$47.43	$47.86	$43.86	1,566,341
2016-07-22	$46.88	$47.95	$46.61	$47.64	$43.65	1,096,308
2016-07-21	$45.50	$47.44	$44.75	$46.74	$42.83	4,334,632
2016-07-20	$46.54	$47.68	$46.12	$47.07	$43.13	2,873,398
2016-07-19	$46.83	$47.39	$46.17	$46.54	$42.65	1,815,344
2016-07-18	$46.62	$46.99	$46.57	$46.64	$42.74	1,162,926
2016-07-15	$46.73	$47.27	$46.38	$46.60	$42.70	1,319,078
2016-07-14	$46.06	$46.79	$45.83	$46.74	$42.83	1,491,545
2016-07-13	$46.31	$46.56	$45.64	$45.64	$41.82	1,311,308
2016-07-12	$46.00	$46.38	$45.88	$46.28	$42.41	997,835
2016-07-11	$44.60	$45.98	$44.60	$45.88	$42.04	1,214,337
2016-07-08	$44.95	$44.95	$44.52	$44.55	$40.82	913,379
2016-07-07	$44.52	$44.91	$44.43	$44.61	$40.88	1,179,493
2016-07-06	$44.10	$44.75	$43.97	$44.72	$40.98	988,031
2016-07-05	$42.36	$44.48	$42.08	$44.13	$40.44	1,236,964
2016-07-01	$43.57	$44.27	$43.52	$44.24	$40.54	1,337,814
2016-06-30	$43.84	$43.95	$42.79	$43.62	$39.97	1,898,375
2016-06-29	$43.63	$44.33	$43.30	$44.31	$40.60	1,082,806
2016-06-28	$42.50	$43.29	$42.22	$43.21	$39.60	1,538,552
2016-06-27	$42.05	$42.39	$41.29	$42.33	$38.79	2,564,815
2016-06-24	$42.18	$43.32	$42.00	$42.32	$38.78	1,736,831
2016-06-23	$42.93	$43.68	$42.65	$43.53	$39.89	1,944,267
2016-06-22	$43.45	$43.45	$42.56	$42.65	$39.08	2,909,899
2016-06-21	$44.72	$44.76	$43.42	$43.44	$39.81	2,267,588
2016-06-20	$45.42	$45.67	$44.59	$44.68	$40.94	1,504,265
2016-06-17	$45.27	$45.84	$44.67	$44.98	$41.22	2,064,597
2016-06-16	$45.03	$45.90	$44.58	$45.66	$41.84	1,330,065
2016-06-15	$45.43	$45.80	$45.05	$45.12	$41.35	850,398
2016-06-14	$45.08	$45.42	$44.81	$45.36	$41.57	701,483
2016-06-13	$45.09	$45.51	$44.94	$45.19	$41.41	778,918
2016-06-10	$45.13	$45.73	$44.67	$45.18	$41.40	905,674
2016-06-09	$45.32	$45.42	$44.75	$45.38	$41.58	1,159,760
2016-06-08	$45.30	$45.58	$45.01	$45.33	$41.54	887,192
2016-06-07	$45.43	$45.68	$45.22	$45.38	$41.58	989,344
2016-06-06	$44.27	$45.74	$44.22	$45.37	$41.57	2,133,594
2016-06-03	$43.68	$44.32	$43.51	$44.09	$40.40	1,568,162
2016-06-02	$43.12	$43.97	$43.11	$43.77	$40.11	1,965,285
2016-06-01	$43.10	$43.40	$42.78	$43.12	$39.51	1,226,067
2016-05-31	$43.51	$43.77	$43.00	$43.29	$39.67	1,391,043
2016-05-27	$43.24	$43.84	$43.21	$43.65	$40.00	865,069
2016-05-26	$43.68	$44.04	$43.11	$43.31	$39.69	926,359
2016-05-25	$44.15	$44.36	$43.71	$44.05	$40.09	1,251,618
2016-05-24	$43.73	$44.29	$43.65	$44.11	$40.14	1,380,336
2016-05-23	$43.33	$43.79	$43.18	$43.59	$39.67	1,601,923
2016-05-20	$43.74	$44.45	$43.32	$43.58	$39.66	2,188,096
2016-05-19	$43.36	$43.83	$43.16	$43.75	$39.81	1,439,778
2016-05-18	$44.58	$44.79	$43.25	$43.49	$39.58	2,288,817
2016-05-17	$44.62	$45.00	$44.35	$44.86	$40.82	1,343,765
2016-05-16	$44.94	$45.05	$44.44	$44.62	$40.61	1,392,012
2016-05-13	$45.18	$45.44	$44.37	$44.83	$40.80	1,410,918
2016-05-12	$45.76	$46.09	$44.88	$45.34	$41.26	1,429,505
2016-05-11	$47.18	$47.35	$45.50	$45.53	$41.43	1,400,168
2016-05-10	$46.72	$47.52	$46.56	$47.39	$43.13	1,178,676
2016-05-09	$46.79	$47.30	$46.54	$46.70	$42.50	1,611,267
2016-05-06	$45.62	$46.12	$44.90	$46.10	$41.95	1,257,590
2016-05-05	$47.00	$47.00	$45.75	$45.78	$41.66	1,504,471
2016-05-04	$46.13	$47.10	$46.04	$46.92	$42.70	1,641,377
2016-05-03	$46.36	$46.62	$45.86	$46.24	$42.08	1,746,591
2016-05-02	$46.71	$46.98	$46.17	$46.69	$42.49	1,413,987
2016-04-29	$47.38	$47.72	$45.93	$46.50	$42.32	2,186,571
2016-04-28	$47.50	$48.34	$46.50	$47.47	$43.20	2,612,485
2016-04-27	$47.81	$48.24	$47.34	$47.86	$43.55	1,852,604
2016-04-26	$47.65	$47.98	$47.46	$47.85	$43.55	984,643
2016-04-25	$48.48	$48.51	$47.30	$47.68	$43.39	1,586,985
2016-04-22	$47.36	$48.70	$47.28	$48.39	$44.04	1,427,209
2016-04-21	$48.22	$48.42	$47.56	$47.61	$43.33	1,247,638
2016-04-20	$48.40	$48.80	$47.98	$48.01	$43.69	1,122,565
2016-04-19	$48.05	$48.19	$47.41	$48.17	$43.84	908,113
2016-04-18	$48.01	$48.34	$47.80	$47.99	$43.67	865,891
2016-04-15	$47.82	$48.06	$47.66	$47.98	$43.66	1,425,272
2016-04-14	$48.10	$48.52	$47.48	$47.79	$43.49	1,259,887
2016-04-13	$48.72	$48.76	$47.60	$48.10	$43.77	1,470,356
2016-04-12	$48.78	$48.99	$48.17	$48.72	$44.34	1,510,272
2016-04-11	$48.61	$49.59	$48.54	$48.85	$44.46	1,699,498
2016-04-08	$48.80	$48.89	$48.06	$48.51	$44.15	775,943
2016-04-07	$48.37	$48.89	$48.30	$48.50	$44.14	1,096,716
2016-04-06	$47.52	$48.77	$47.13	$48.57	$44.20	1,666,350
2016-04-05	$46.30	$47.52	$46.15	$47.37	$43.11	2,573,864
2016-04-04	$47.90	$48.19	$47.55	$47.87	$43.56	576,558
2016-04-01	$47.02	$48.24	$47.02	$47.96	$43.65	1,244,792
2016-03-31	$46.83	$47.75	$46.70	$47.17	$42.93	979,785
2016-03-30	$47.10	$47.14	$46.50	$46.98	$42.75	733,723
2016-03-29	$46.24	$47.05	$45.56	$46.83	$42.62	1,184,034
2016-03-28	$45.26	$46.63	$45.06	$46.32	$42.15	1,021,531
2016-03-24	$45.27	$45.46	$44.44	$45.32	$41.24	919,169
2016-03-23	$45.53	$45.89	$45.29	$45.53	$41.43	643,977
2016-03-22	$46.38	$46.45	$45.89	$45.97	$41.83	646,169
2016-03-21	$46.79	$46.79	$45.48	$46.50	$42.32	785,953
2016-03-18	$46.28	$47.00	$46.05	$46.54	$42.35	2,041,303
2016-03-17	$46.06	$46.44	$45.81	$45.92	$41.79	1,282,609
2016-03-16	$45.75	$46.39	$45.51	$46.20	$42.04	868,503
2016-03-15	$46.43	$46.55	$45.91	$46.01	$41.87	521,076
2016-03-14	$46.49	$46.79	$46.09	$46.56	$42.37	651,389
2016-03-11	$46.44	$47.10	$46.25	$46.47	$42.29	863,326
2016-03-10	$46.58	$46.75	$45.70	$45.97	$41.83	913,546
2016-03-09	$46.38	$46.88	$46.11	$46.28	$42.12	953,611
2016-03-08	$46.43	$47.38	$46.30	$46.38	$42.21	1,413,108
2016-03-07	$45.40	$47.35	$45.25	$46.97	$42.74	3,078,559
2016-03-04	$47.50	$48.29	$47.13	$48.14	$43.81	1,297,417
2016-03-03	$46.78	$47.62	$46.37	$47.46	$43.19	1,273,774
2016-03-02	$46.71	$47.70	$46.71	$47.20	$42.68	1,888,550
2016-03-01	$46.83	$46.95	$46.02	$46.55	$42.10	1,672,805
2016-02-29	$46.56	$47.08	$46.02	$46.58	$42.12	1,346,609
2016-02-26	$46.56	$46.79	$46.09	$46.66	$42.20	1,485,437
2016-02-25	$46.39	$46.49	$45.44	$46.19	$41.77	2,409,675
2016-02-24	$44.27	$46.44	$43.87	$46.23	$41.81	4,152,524
2016-02-23	$43.45	$44.73	$43.26	$44.35	$40.11	2,323,090
2016-02-22	$43.25	$43.82	$42.87	$43.42	$39.27	1,272,280
2016-02-19	$43.51	$43.53	$42.00	$42.82	$38.72	2,006,992
2016-02-18	$43.00	$43.93	$41.75	$43.56	$39.39	2,251,948
2016-02-17	$43.03	$44.11	$42.65	$44.00	$39.79	1,451,000
2016-02-16	$42.27	$43.11	$41.82	$42.93	$38.82	1,515,761
2016-02-12	$41.29	$42.09	$41.15	$41.96	$37.95	1,072,867
2016-02-11	$40.27	$41.38	$40.19	$40.93	$37.01	1,643,585
2016-02-10	$41.05	$41.85	$40.46	$40.57	$36.69	1,952,540
2016-02-09	$41.50	$42.28	$40.79	$40.84	$36.93	3,010,469
2016-02-08	$42.75	$42.92	$41.28	$41.55	$37.57	3,066,751
2016-02-05	$43.36	$43.87	$42.68	$42.99	$38.88	3,328,925
2016-02-04	$39.99	$43.41	$38.75	$43.36	$39.21	7,037,307
2016-02-03	$40.97	$41.43	$39.75	$40.86	$36.95	3,426,093
2016-02-02	$40.09	$41.20	$40.09	$40.83	$36.92	2,402,857
2016-02-01	$39.20	$40.78	$39.06	$40.46	$36.59	2,780,700
2016-01-29	$39.02	$39.37	$38.81	$39.36	$35.59	1,741,912
2016-01-28	$38.09	$39.69	$37.91	$39.00	$35.27	1,578,362
2016-01-27	$38.51	$38.73	$37.54	$37.73	$34.12	877,390
2016-01-26	$37.80	$38.77	$37.72	$38.56	$34.87	1,338,618
2016-01-25	$38.58	$38.70	$37.66	$37.91	$34.28	1,653,318
2016-01-22	$38.22	$38.50	$37.39	$38.44	$34.76	2,583,402
2016-01-21	$37.78	$38.94	$37.18	$38.19	$34.54	2,252,755
2016-01-20	$37.47	$38.28	$36.44	$37.80	$34.18	2,521,223
2016-01-19	$37.76	$38.25	$37.33	$37.87	$34.25	2,436,370
2016-01-15	$37.51	$37.86	$37.22	$37.86	$34.24	1,769,035
2016-01-14	$38.49	$38.73	$36.84	$38.13	$34.48	2,454,606
2016-01-13	$38.82	$39.20	$38.28	$38.36	$34.69	2,508,019
2016-01-12	$38.58	$39.11	$38.47	$38.74	$35.03	1,660,976
2016-01-11	$38.50	$38.78	$38.19	$38.68	$34.98	1,736,913
2016-01-08	$38.89	$38.97	$38.17	$38.27	$34.61	2,413,224
2016-01-07	$39.00	$39.65	$38.17	$38.27	$34.61	6,469,786
2016-01-06	$39.75	$40.64	$39.69	$40.21	$36.36	1,784,355
2016-01-05	$41.05	$41.12	$39.76	$40.18	$36.34	2,582,177
2016-01-04	$41.90	$42.02	$40.22	$40.94	$37.02	3,063,802
2015-12-31	$42.55	$42.96	$42.29	$42.59	$38.52	951,501
2015-12-30	$42.08	$42.79	$41.76	$42.67	$38.59	817,125
2015-12-29	$42.07	$42.78	$41.88	$42.70	$38.61	886,906
2015-12-28	$42.33	$42.43	$41.79	$41.96	$37.95	1,234,315
2015-12-24	$42.16	$42.48	$41.94	$42.36	$38.31	520,090
2015-12-23	$42.74	$43.30	$42.07	$42.13	$38.10	1,961,307
2015-12-22	$43.05	$43.35	$42.46	$42.78	$38.69	1,212,734
2015-12-21	$43.07	$43.29	$42.68	$43.04	$38.92	2,104,875
2015-12-18	$42.90	$43.24	$42.58	$42.70	$38.61	2,881,456
2015-12-17	$43.34	$43.62	$42.81	$42.94	$38.83	1,879,859
2015-12-16	$42.60	$43.25	$42.44	$43.23	$39.09	1,451,289
2015-12-15	$42.17	$42.70	$41.98	$42.60	$38.52	2,040,488
2015-12-14	$42.60	$42.66	$41.50	$42.15	$38.12	2,202,209
2015-12-11	$41.98	$42.60	$41.53	$42.54	$38.47	1,319,295
2015-12-10	$42.44	$42.50	$41.95	$42.30	$38.25	1,445,276
2015-12-09	$42.27	$43.15	$42.25	$42.41	$38.35	1,709,516
2015-12-08	$42.02	$42.80	$41.90	$42.50	$38.43	2,336,524
2015-12-07	$41.21	$42.07	$40.94	$41.98	$37.96	1,119,516
2015-12-04	$41.17	$41.56	$40.89	$41.29	$37.34	1,013,151
2015-12-03	$41.66	$41.78	$40.81	$41.11	$37.18	1,701,029
2015-12-02	$41.99	$42.20	$41.47	$41.59	$37.61	1,447,586
2015-12-01	$42.20	$42.45	$41.56	$41.70	$37.71	1,398,178
2015-11-30	$42.48	$42.75	$42.26	$42.42	$38.36	969,311
2015-11-27	$43.24	$43.42	$42.13	$42.24	$38.20	716,880
2015-11-25	$42.82	$43.26	$42.70	$43.11	$38.99	906,115
2015-11-24	$41.99	$42.93	$41.62	$42.87	$38.77	1,550,258
2015-11-23	$42.10	$42.75	$42.00	$42.34	$38.29	1,501,454
2015-11-20	$41.24	$42.27	$41.10	$41.92	$37.91	1,307,400
2015-11-19	$40.73	$41.35	$40.69	$41.02	$37.10	1,033,468
2015-11-18	$40.91	$41.25	$40.51	$41.09	$36.92	993,178
2015-11-17	$40.90	$41.18	$40.72	$40.97	$36.81	905,451
2015-11-16	$40.84	$40.99	$40.50	$40.72	$36.59	812,912
2015-11-13	$41.23	$41.43	$40.30	$40.68	$36.55	1,431,930
2015-11-12	$41.54	$41.64	$41.21	$41.26	$37.07	974,899
2015-11-11	$42.11	$42.27	$41.48	$41.72	$37.49	932,757
2015-11-10	$41.34	$42.26	$41.16	$42.14	$37.86	1,172,500
2015-11-09	$41.50	$41.62	$40.78	$41.40	$37.20	1,357,335
2015-11-06	$41.31	$41.79	$41.29	$41.58	$37.36	679,165
2015-11-05	$41.54	$41.71	$41.14	$41.45	$37.24	1,098,297
2015-11-04	$41.83	$41.84	$41.37	$41.62	$37.40	1,079,879
2015-11-03	$41.63	$42.03	$41.40	$41.80	$37.56	1,032,276
2015-11-02	$41.42	$42.20	$41.15	$41.78	$37.54	1,512,642
2015-10-30	$41.70	$41.70	$41.22	$41.41	$37.21	1,125,548
2015-10-29	$41.52	$41.80	$41.25	$41.66	$37.43	1,094,784
2015-10-28	$41.34	$42.22	$40.67	$41.73	$37.50	1,727,903
2015-10-27	$41.54	$41.98	$40.29	$40.54	$36.43	1,665,048
2015-10-26	$40.86	$42.51	$40.75	$41.45	$37.24	2,169,518
2015-10-23	$39.97	$41.19	$39.76	$40.86	$36.71	3,145,091
2015-10-22	$41.20	$41.50	$39.29	$39.57	$35.55	4,357,775
2015-10-21	$41.64	$41.99	$40.67	$41.04	$36.88	2,701,552
2015-10-20	$42.19	$42.39	$41.63	$41.80	$37.56	1,338,150
2015-10-19	$42.15	$42.56	$41.84	$42.09	$37.82	1,173,396
2015-10-16	$42.01	$42.78	$41.86	$42.67	$38.34	899,861
2015-10-15	$40.94	$42.22	$40.90	$42.16	$37.88	1,520,954
2015-10-14	$42.09	$42.49	$41.35	$41.54	$37.32	1,216,689
2015-10-13	$42.23	$42.67	$42.01	$42.05	$37.78	734,368
2015-10-12	$42.22	$42.65	$42.08	$42.44	$38.13	752,245
2015-10-09	$42.25	$42.78	$41.91	$42.05	$37.78	1,365,549
2015-10-08	$42.41	$42.91	$42.14	$42.26	$37.97	1,341,953
2015-10-07	$42.09	$42.72	$41.56	$42.61	$38.29	1,666,206
2015-10-06	$43.21	$43.27	$42.18	$42.22	$37.94	1,837,889
2015-10-05	$43.45	$43.50	$42.20	$43.08	$38.71	2,503,537
2015-10-02	$42.99	$44.07	$42.76	$43.30	$38.91	4,741,473
2015-10-01	$44.94	$45.00	$42.75	$43.00	$38.64	11,549,315
2015-09-30	$48.68	$49.12	$48.17	$49.00	$44.03	1,836,227
2015-09-29	$48.75	$49.04	$47.95	$48.39	$43.48	1,744,114
2015-09-28	$49.54	$50.17	$48.32	$48.79	$43.84	1,637,406
2015-09-25	$48.10	$50.64	$48.02	$49.53	$44.50	2,297,585
2015-09-24	$48.22	$48.25	$47.53	$47.89	$43.03	554,224
2015-09-23	$48.09	$48.45	$47.89	$48.41	$43.50	601,796
2015-09-22	$47.93	$48.84	$47.83	$47.99	$43.12	1,398,467
2015-09-21	$47.97	$48.75	$47.90	$48.25	$43.35	1,105,200
2015-09-18	$47.37	$48.40	$47.21	$47.83	$42.98	2,024,617
2015-09-17	$47.85	$48.23	$47.63	$47.80	$42.95	1,179,431
2015-09-16	$47.53	$47.87	$47.32	$47.77	$42.92	1,754,561
2015-09-15	$47.94	$48.07	$47.22	$47.57	$42.74	940,481
2015-09-14	$47.72	$48.40	$47.40	$47.70	$42.86	1,056,604
2015-09-11	$47.53	$48.08	$47.51	$47.82	$42.97	1,767,717
2015-09-10	$47.81	$48.53	$47.21	$47.43	$42.62	2,229,624
2015-09-09	$49.78	$49.89	$48.00	$48.05	$43.17	2,312,818
2015-09-08	$49.49	$49.60	$48.96	$49.44	$44.42	733,902
2015-09-04	$48.61	$49.06	$48.49	$48.84	$43.88	783,239
2015-09-03	$48.94	$49.23	$48.78	$48.93	$43.96	1,576,501

Dunkin Brands Group Inc (DNKN) Exchange: NASDAQ

$106.48 ($0.00) 0.00%

Dunkin Brands Group Inc - Daily Information

Invest in Dunkin Brands Group Inc (DNKN)

Diversify your asset portfolio by buying gold.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Dunkin Brands Group Inc (DNKN)