Eisai Co Ltd (ESALY) Stock

Data as of May 6, 2024

$61.51 ($-1.33) -2.11%

Eisai Co Ltd - Daily Information

Click for more stock information on Eisai Co Ltd.

Daily Information	Data
Date	May 6, 2024
Open	$62.35
Previous Close	$61.51
High	$63.29
Low	$61.00
Adjusted Open	$62.35
Previous Adjusted Close	$61.51
Adjusted High	$63.29
Adjusted Low	$61.00

About Eisai Co Ltd (ESALY)

Eisai Co., Ltd. is mainly engaged in the manufacture and sale of pharmaceutical products. The Company operates in two business segments. The Pharmaceutical segment is engaged in the research, development, manufacture and sale of drugs for pharmaceutical, over-the-counter and diagnostic uses. The Others segment manufactures and sells food additives and chemicals. As of March 31, 2012, the Company had 48 consolidated subsidiaries and one associated company.

Invest in Eisai Co Ltd (ESALY)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

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

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

Historical Stock Data for Eisai Co Ltd (ESALY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-01-30	$62.35	$63.29	$61.00	$61.51	$61.51	331,859
2023-01-27	$62.29	$63.35	$62.29	$62.84	$62.84	94,525
2023-01-26	$64.30	$64.72	$63.30	$63.97	$63.97	44,236
2023-01-25	$64.03	$64.69	$63.97	$64.35	$64.35	44,032
2023-01-24	$63.52	$63.82	$62.44	$63.50	$63.50	22,761
2023-01-23	$63.43	$66.00	$63.27	$65.49	$65.49	12,536
2023-01-20	$65.39	$66.19	$65.39	$65.95	$65.95	14,592
2023-01-19	$63.68	$65.20	$63.50	$65.10	$65.10	8,881
2023-01-18	$64.87	$64.90	$64.25	$64.61	$64.61	6,589
2023-01-17	$63.04	$65.03	$63.04	$63.92	$63.92	15,353
2023-01-13	$63.16	$63.66	$63.15	$63.65	$63.65	12,579
2023-01-12	$62.92	$63.15	$61.85	$63.15	$63.15	27,532
2023-01-11	$63.54	$64.08	$62.50	$64.08	$64.08	37,909
2023-01-10	$65.00	$65.60	$64.77	$65.60	$65.60	35,042
2023-01-09	$68.00	$68.25	$63.70	$63.70	$63.70	70,581
2023-01-06	$62.96	$68.85	$61.07	$64.20	$64.20	314,515
2023-01-05	$60.97	$61.67	$60.40	$61.67	$61.67	27,447
2023-01-04	$63.78	$63.98	$62.52	$62.57	$62.57	22,923
2023-01-03	$67.00	$67.00	$65.96	$66.35	$66.35	14,469
2022-12-30	$65.60	$66.31	$65.58	$66.31	$66.31	9,832
2022-12-29	$65.56	$66.12	$65.44	$65.97	$65.97	8,375
2022-12-28	$64.75	$65.15	$63.83	$64.01	$64.01	13,361
2022-12-27	$65.00	$65.00	$64.35	$64.35	$64.35	5,256
2022-12-23	$67.37	$67.37	$65.01	$65.06	$65.06	13,705
2022-12-22	$67.60	$67.60	$66.34	$66.78	$66.78	34,405
2022-12-21	$68.35	$68.35	$67.98	$68.08	$68.08	9,944
2022-12-20	$68.80	$68.82	$68.27	$68.44	$68.44	11,375
2022-12-19	$68.78	$68.78	$68.40	$68.56	$68.56	9,250
2022-12-16	$68.89	$69.18	$68.78	$69.18	$69.18	25,342
2022-12-15	$69.95	$69.95	$68.33	$68.75	$68.75	41,239
2022-12-14	$71.00	$71.37	$70.43	$70.84	$70.84	7,291
2022-12-13	$70.79	$71.00	$70.08	$70.20	$70.20	6,502
2022-12-12	$69.97	$70.06	$69.65	$69.75	$69.75	15,323
2022-12-09	$70.39	$70.61	$69.90	$70.23	$70.23	6,958
2022-12-08	$70.53	$70.99	$70.44	$70.99	$70.99	8,225
2022-12-07	$71.63	$71.63	$71.15	$71.30	$71.30	6,468
2022-12-06	$71.08	$71.52	$70.23	$70.39	$70.39	10,228
2022-12-05	$73.90	$73.90	$72.81	$72.86	$72.86	15,809
2022-12-02	$70.60	$71.39	$70.18	$71.14	$71.14	9,597
2022-12-01	$72.00	$73.00	$71.47	$71.85	$71.85	28,111
2022-11-30	$69.15	$71.28	$67.98	$70.10	$70.10	88,186
2022-11-29	$66.92	$66.92	$63.10	$64.75	$64.75	62,518
2022-11-28	$67.00	$67.99	$65.02	$65.10	$65.10	111,768
2022-11-25	$67.50	$68.44	$67.50	$68.10	$68.10	22,751
2022-11-23	$65.39	$66.91	$65.39	$66.44	$66.44	36,677
2022-11-22	$65.44	$65.96	$65.15	$65.96	$65.96	13,831
2022-11-21	$63.70	$63.70	$63.19	$63.49	$63.49	10,843
2022-11-18	$63.67	$64.03	$63.67	$64.02	$64.02	8,541
2022-11-17	$61.24	$61.61	$61.00	$61.50	$61.50	6,288
2022-11-16	$61.19	$61.22	$60.91	$60.92	$60.92	5,875
2022-11-15	$63.25	$63.57	$62.82	$62.92	$62.92	18,035
2022-11-14	$60.80	$64.00	$60.01	$63.25	$63.25	70,698
2022-11-11	$60.00	$60.98	$59.70	$60.50	$60.50	35,864
2022-11-10	$60.10	$61.11	$60.10	$60.87	$60.87	6,408
2022-11-09	$58.00	$58.00	$56.88	$57.01	$57.01	23,044
2022-11-08	$59.20	$59.64	$59.01	$59.46	$59.46	33,167
2022-11-07	$59.35	$60.73	$59.25	$60.21	$60.21	22,427
2022-11-04	$60.73	$60.89	$60.25	$60.89	$60.89	28,390
2022-11-03	$60.53	$60.61	$60.14	$60.14	$60.14	15,501
2022-11-02	$61.25	$62.00	$60.41	$60.67	$60.67	19,287
2022-11-01	$63.01	$63.01	$60.90	$61.09	$61.09	37,845
2022-10-31	$60.50	$60.70	$60.16	$60.48	$60.48	13,990
2022-10-28	$60.00	$60.55	$60.00	$60.50	$60.50	31,196
2022-10-27	$60.42	$60.82	$60.00	$60.27	$60.27	61,581
2022-10-26	$58.73	$59.98	$58.73	$59.64	$59.64	32,101
2022-10-25	$56.73	$57.51	$56.73	$57.30	$57.30	41,044
2022-10-24	$54.80	$55.43	$54.74	$55.28	$55.28	14,390
2022-10-21	$54.95	$56.72	$54.95	$56.72	$56.72	26,361
2022-10-20	$55.30	$55.52	$54.72	$54.85	$54.85	50,489
2022-10-19	$55.48	$55.48	$55.09	$55.46	$55.46	6,728
2022-10-18	$56.01	$56.01	$55.14	$55.46	$55.46	32,265
2022-10-17	$55.83	$55.83	$54.37	$54.50	$54.50	9,781
2022-10-14	$55.57	$55.58	$54.87	$54.99	$54.99	49,347
2022-10-13	$53.00	$55.11	$53.00	$55.11	$55.11	32,437
2022-10-12	$53.70	$53.72	$53.41	$53.72	$53.72	20,527
2022-10-11	$53.40	$53.88	$53.35	$53.56	$53.56	57,766
2022-10-10	$53.11	$53.40	$52.80	$53.40	$53.40	20,720
2022-10-07	$53.08	$53.87	$53.08	$53.31	$53.31	31,929
2022-10-06	$53.00	$54.00	$53.00	$54.00	$54.00	54,432
2022-10-05	$52.70	$52.70	$52.10	$52.47	$52.47	36,387
2022-10-04	$53.00	$53.00	$51.45	$52.59	$52.59	88,985
2022-10-03	$52.24	$52.55	$51.60	$52.27	$52.27	71,498
2022-09-30	$55.40	$55.40	$53.34	$53.76	$53.76	97,547
2022-09-29	$58.75	$58.75	$57.46	$58.06	$58.06	258,502
2022-09-28	$62.00	$68.00	$62.00	$62.72	$62.72	345,051
2022-09-27	$40.18	$40.18	$39.73	$39.79	$39.79	113,633
2022-09-26	$39.91	$40.02	$39.49	$39.82	$39.82	37,512
2022-09-23	$40.50	$40.50	$39.74	$39.75	$39.75	20,147
2022-09-22	$41.26	$41.30	$40.85	$41.06	$41.06	33,263
2022-09-21	$41.26	$41.55	$40.70	$40.70	$40.70	19,131
2022-09-20	$41.80	$41.97	$41.49	$41.79	$41.79	47,660
2022-09-19	$41.80	$42.30	$41.80	$42.30	$42.30	30,851
2022-09-16	$41.67	$42.15	$41.67	$42.15	$42.15	18,705
2022-09-15	$41.53	$41.62	$41.28	$41.40	$41.40	27,787
2022-09-14	$43.27	$43.27	$41.87	$41.87	$41.87	18,794
2022-09-13	$41.84	$42.28	$41.59	$41.59	$41.59	29,357
2022-09-12	$42.09	$42.14	$41.90	$41.90	$41.90	38,737
2022-09-09	$41.52	$41.80	$41.52	$41.80	$41.80	20,177
2022-09-08	$40.05	$40.40	$40.05	$40.34	$40.34	23,440
2022-09-07	$39.21	$39.59	$39.15	$39.59	$39.59	39,235
2022-09-06	$40.10	$40.10	$39.68	$39.83	$39.83	20,726
2022-09-02	$40.62	$40.93	$40.36	$40.52	$40.52	18,978
2022-09-01	$40.40	$40.80	$40.10	$40.13	$40.13	19,704
2022-08-31	$40.98	$41.13	$40.82	$40.82	$40.82	19,079
2022-08-30	$40.68	$40.68	$40.40	$40.43	$40.43	35,909
2022-08-29	$40.80	$41.10	$40.80	$40.94	$40.94	22,628
2022-08-26	$41.58	$41.70	$41.11	$41.14	$41.14	14,034
2022-08-25	$43.42	$43.42	$41.92	$42.22	$42.22	10,973
2022-08-24	$41.40	$41.69	$41.40	$41.49	$41.49	20,327
2022-08-23	$42.31	$42.69	$42.16	$42.16	$42.16	30,996
2022-08-22	$43.20	$43.20	$42.08	$42.08	$42.08	25,453
2022-08-19	$43.41	$43.48	$43.12	$43.26	$43.26	6,751
2022-08-18	$45.00	$45.05	$44.75	$44.89	$44.89	7,511
2022-08-17	$44.87	$45.89	$44.87	$45.64	$45.64	15,508
2022-08-16	$46.45	$46.45	$46.20	$46.45	$46.45	9,849
2022-08-15	$46.79	$46.79	$46.56	$46.56	$46.56	5,002
2022-08-12	$46.00	$46.20	$45.86	$46.02	$46.02	6,488
2022-08-11	$46.69	$46.69	$46.21	$46.21	$46.21	6,225
2022-08-10	$46.20	$46.49	$46.09	$46.19	$46.19	20,996
2022-08-09	$45.16	$45.37	$45.01	$45.09	$45.09	22,122
2022-08-08	$46.07	$46.07	$45.34	$45.41	$45.41	8,093
2022-08-05	$45.23	$46.15	$44.85	$44.89	$44.89	19,409
2022-08-04	$44.67	$44.87	$44.67	$44.87	$44.87	5,418
2022-08-03	$44.34	$44.69	$44.34	$44.52	$44.52	14,316
2022-08-02	$45.59	$45.86	$44.92	$45.20	$45.20	10,992
2022-08-01	$47.00	$47.00	$46.09	$46.21	$46.21	15,311
2022-07-29	$45.55	$45.87	$45.55	$45.87	$45.87	3,111
2022-07-28	$45.42	$45.83	$45.42	$45.83	$45.83	8,685
2022-07-27	$43.71	$45.42	$43.71	$45.19	$45.19	8,925
2022-07-26	$44.61	$44.79	$44.54	$44.63	$44.63	13,101
2022-07-25	$44.78	$45.29	$44.75	$44.93	$44.93	17,475
2022-07-22	$46.53	$46.53	$46.16	$46.24	$46.24	14,057
2022-07-21	$46.00	$46.43	$46.00	$46.43	$46.43	6,751
2022-07-20	$45.65	$45.73	$45.12	$45.44	$45.44	25,236
2022-07-19	$46.00	$46.00	$45.43	$45.51	$45.51	42,363
2022-07-18	$45.95	$46.16	$45.79	$45.89	$45.89	23,335
2022-07-15	$45.63	$45.78	$45.57	$45.78	$45.78	12,718
2022-07-14	$45.39	$45.39	$44.60	$44.90	$44.90	20,474
2022-07-13	$44.52	$44.98	$44.52	$44.98	$44.98	10,016
2022-07-12	$45.38	$45.38	$45.13	$45.25	$45.25	13,458
2022-07-11	$45.51	$45.51	$44.73	$44.73	$44.73	15,037
2022-07-08	$45.92	$45.92	$45.13	$45.19	$45.19	24,249
2022-07-07	$46.23	$46.23	$45.38	$45.59	$45.59	22,800
2022-07-06	$44.65	$45.84	$44.65	$45.84	$45.84	45,575
2022-07-05	$42.63	$42.97	$42.33	$42.97	$42.97	13,059
2022-07-01	$42.20	$42.58	$42.08	$42.58	$42.58	12,284
2022-06-30	$42.00	$42.22	$42.00	$42.00	$42.00	8,946
2022-06-29	$42.17	$42.58	$42.17	$42.58	$42.58	13,790
2022-06-28	$42.19	$42.51	$41.67	$41.80	$41.80	27,249
2022-06-27	$41.47	$41.62	$41.30	$41.56	$41.56	28,448
2022-06-24	$41.26	$41.49	$41.00	$41.47	$41.47	17,806
2022-06-23	$40.80	$41.20	$40.40	$40.68	$40.68	24,005
2022-06-22	$39.30	$39.62	$39.17	$39.53	$39.53	40,163
2022-06-21	$38.93	$39.31	$38.92	$39.03	$39.03	18,435
2022-06-17	$36.88	$38.61	$36.88	$37.90	$37.90	37,780
2022-06-16	$38.98	$38.98	$37.82	$38.08	$38.08	37,563
2022-06-15	$38.02	$38.28	$37.64	$38.09	$38.09	49,430
2022-06-14	$38.57	$38.57	$38.13	$38.13	$38.13	55,168
2022-06-13	$38.22	$39.46	$38.22	$38.78	$38.78	53,969
2022-06-10	$39.78	$40.08	$39.48	$39.50	$39.50	64,264
2022-06-09	$40.96	$40.96	$39.90	$39.90	$39.90	17,522
2022-06-08	$40.56	$40.60	$40.43	$40.51	$40.51	26,000
2022-06-07	$40.22	$40.23	$39.64	$40.02	$40.02	43,763
2022-06-06	$40.37	$40.38	$39.80	$39.90	$39.90	14,376
2022-06-03	$39.58	$39.91	$39.49	$39.63	$39.63	11,245
2022-06-02	$39.78	$40.01	$39.66	$39.79	$39.79	18,659
2022-06-01	$41.03	$41.06	$40.49	$40.50	$40.50	25,249
2022-05-31	$40.93	$41.48	$40.93	$41.06	$41.06	22,576
2022-05-27	$42.00	$42.25	$41.93	$42.25	$42.25	9,509
2022-05-26	$41.43	$41.93	$41.43	$41.93	$41.93	23,281
2022-05-25	$41.47	$41.90	$41.47	$41.89	$41.89	23,057
2022-05-24	$42.90	$43.13	$42.65	$42.94	$42.94	18,242
2022-05-23	$43.64	$43.73	$43.51	$43.73	$43.73	11,055
2022-05-20	$42.76	$42.76	$42.20	$42.52	$42.52	9,697
2022-05-19	$43.05	$43.06	$42.55	$42.55	$42.55	9,975
2022-05-18	$42.76	$43.09	$42.23	$42.72	$42.72	8,489
2022-05-17	$43.19	$43.19	$42.74	$42.88	$42.88	35,604
2022-05-16	$43.51	$43.51	$42.94	$43.28	$43.28	16,288
2022-05-13	$42.69	$43.72	$42.69	$43.72	$43.72	14,113
2022-05-12	$41.91	$42.26	$41.74	$41.99	$41.99	19,351
2022-05-11	$42.53	$42.95	$42.17	$42.23	$42.23	35,258
2022-05-10	$41.80	$44.41	$41.80	$42.70	$42.70	75,231
2022-05-09	$41.61	$42.07	$41.18	$41.33	$41.33	78,806
2022-05-06	$42.65	$43.47	$42.65	$43.15	$43.15	58,069
2022-05-05	$44.03	$44.03	$43.29	$43.60	$43.60	28,480
2022-05-04	$43.79	$44.36	$43.44	$43.71	$43.71	40,539
2022-05-03	$44.32	$44.33	$43.17	$43.96	$43.96	49,750
2022-05-02	$44.69	$44.69	$42.79	$44.16	$44.16	25,242
2022-04-29	$43.09	$44.29	$43.09	$43.48	$43.48	16,450
2022-04-28	$43.25	$43.71	$43.17	$43.54	$43.54	39,922
2022-04-27	$42.95	$43.22	$42.60	$42.60	$42.60	22,762
2022-04-26	$44.31	$44.31	$43.17	$43.71	$43.71	24,941
2022-04-25	$43.20	$43.99	$43.20	$43.71	$43.71	24,941
2022-04-22	$44.11	$44.11	$43.35	$43.70	$43.70	23,494
2022-04-21	$44.95	$45.39	$44.50	$44.68	$44.68	13,416
2022-04-20	$44.90	$45.14	$44.69	$44.70	$44.70	41,933
2022-04-19	$44.23	$44.46	$44.10	$44.46	$44.46	37,757
2022-04-18	$46.39	$46.39	$44.87	$45.02	$45.02	15,748
2022-04-14	$45.75	$46.04	$45.50	$45.85	$45.85	29,234
2022-04-13	$46.30	$46.30	$45.31	$45.85	$45.85	26,530
2022-04-12	$45.77	$45.77	$44.68	$44.83	$44.83	28,524
2022-04-11	$46.99	$47.06	$46.36	$46.40	$46.40	30,967
2022-04-08	$47.89	$48.23	$47.80	$48.19	$48.19	29,486
2022-04-07	$48.67	$49.03	$48.30	$48.68	$48.68	23,046
2022-04-06	$47.60	$48.06	$47.30	$48.05	$48.05	19,164
2022-04-05	$47.28	$47.88	$47.28	$47.42	$47.42	30,607
2022-04-04	$46.80	$47.81	$46.80	$47.73	$47.73	18,465
2022-04-01	$46.80	$47.17	$46.59	$46.79	$46.79	6,376
2022-03-31	$46.44	$46.78	$46.27	$46.49	$46.49	10,747
2022-03-30	$47.57	$47.97	$47.24	$47.33	$47.33	16,022
2022-03-29	$47.62	$48.76	$47.61	$47.65	$47.65	18,564
2022-03-28	$47.47	$48.23	$47.47	$48.23	$48.23	13,047
2022-03-25	$48.59	$49.30	$48.59	$49.09	$49.09	10,493
2022-03-24	$48.20	$49.19	$48.20	$48.96	$48.96	9,338
2022-03-23	$49.60	$49.64	$49.10	$49.31	$49.31	9,221
2022-03-22	$48.56	$49.03	$48.55	$49.03	$49.03	15,565
2022-03-21	$49.98	$49.98	$49.10	$49.50	$49.50	18,978
2022-03-18	$49.20	$49.57	$48.93	$49.50	$49.50	18,978
2022-03-17	$49.02	$49.23	$48.98	$49.20	$49.20	8,699
2022-03-16	$48.60	$48.73	$48.13	$48.64	$48.64	19,112
2022-03-15	$48.86	$48.86	$48.46	$48.67	$48.67	47,836
2022-03-14	$48.23	$48.43	$47.32	$47.40	$47.40	20,918
2022-03-11	$47.87	$47.87	$46.66	$46.69	$46.69	22,752
2022-03-10	$48.92	$48.92	$47.00	$47.49	$47.49	21,248
2022-03-09	$48.00	$48.12	$47.50	$48.04	$48.04	22,216
2022-03-08	$47.49	$48.77	$47.49	$48.50	$48.50	42,934
2022-03-07	$48.68	$48.87	$48.14	$48.14	$48.14	28,213
2022-03-04	$49.99	$49.99	$49.26	$49.38	$49.38	11,005
2022-03-03	$49.64	$49.65	$49.10	$49.10	$49.10	31,962
2022-03-02	$49.18	$49.89	$49.17	$49.69	$49.69	37,598
2022-03-01	$50.20	$50.65	$49.51	$50.00	$50.00	23,992
2022-02-28	$49.96	$49.97	$49.58	$49.96	$49.96	18,554
2022-02-25	$48.11	$49.80	$48.11	$49.77	$49.77	18,059
2022-02-24	$47.81	$49.15	$47.80	$49.15	$49.15	35,282
2022-02-23	$49.45	$49.66	$49.30	$49.33	$49.33	37,760
2022-02-22	$49.22	$49.76	$49.22	$49.70	$49.70	17,643
2022-02-18	$51.48	$51.48	$50.72	$50.99	$50.99	5,822
2022-02-17	$51.21	$51.47	$50.92	$51.37	$51.37	3,959
2022-02-16	$49.50	$51.35	$49.50	$51.33	$51.33	8,434
2022-02-15	$52.33	$52.33	$50.67	$50.90	$50.90	46,157
2022-02-14	$48.82	$51.29	$48.82	$49.91	$49.91	22,657
2022-02-11	$50.43	$50.83	$50.43	$50.62	$50.62	14,352
2022-02-10	$51.60	$51.99	$50.85	$50.85	$50.85	19,242
2022-02-09	$51.05	$51.12	$51.00	$51.12	$51.12	20,789
2022-02-08	$50.19	$51.64	$50.19	$50.61	$50.61	42,208
2022-02-07	$49.24	$50.03	$49.24	$49.86	$49.86	25,254
2022-02-04	$49.00	$49.97	$49.00	$49.67	$49.67	16,612
2022-02-03	$50.12	$50.21	$48.62	$49.98	$49.98	17,882
2022-02-02	$50.29	$51.82	$50.29	$51.39	$51.39	11,556
2022-02-01	$49.97	$50.67	$49.73	$50.19	$50.19	41,066
2022-01-31	$50.78	$50.78	$49.40	$50.13	$50.13	25,949
2022-01-28	$50.10	$50.49	$49.79	$50.31	$50.31	11,577
2022-01-27	$49.01	$50.59	$49.01	$50.24	$50.24	22,561
2022-01-26	$52.66	$52.66	$51.15	$51.46	$51.46	24,825
2022-01-25	$51.81	$52.03	$50.80	$51.83	$51.83	39,832
2022-01-24	$52.71	$53.28	$51.49	$51.95	$51.95	38,532
2022-01-21	$51.76	$52.86	$51.52	$51.92	$51.92	24,890
2022-01-20	$52.80	$53.24	$52.18	$52.70	$52.70	41,228
2022-01-19	$52.03	$52.89	$51.18	$52.56	$52.56	43,976
2022-01-18	$53.00	$53.69	$52.00	$52.56	$52.56	43,976
2022-01-14	$54.99	$54.99	$53.30	$53.74	$53.74	66,105
2022-01-13	$54.47	$54.47	$54.02	$54.02	$54.02	13,703
2022-01-12	$54.65	$54.85	$53.41	$54.41	$54.41	48,267
2022-01-11	$56.24	$57.58	$56.24	$57.35	$57.35	35,987
2022-01-10	$56.00	$56.08	$55.52	$56.08	$56.08	33,803
2022-01-07	$56.33	$56.33	$55.90	$56.01	$56.01	20,858
2022-01-06	$57.50	$57.50	$56.00	$57.10	$57.10	21,072
2022-01-05	$56.48	$58.00	$56.03	$56.03	$56.03	23,720
2022-01-04	$55.91	$57.83	$55.91	$57.04	$57.04	55,173
2022-01-03	$57.71	$57.71	$56.52	$56.68	$56.68	17,060
2021-12-31	$56.40	$56.83	$56.16	$56.82	$56.82	35,272
2021-12-30	$55.89	$56.94	$55.89	$56.64	$56.64	35,593
2021-12-29	$56.81	$58.42	$56.81	$58.00	$58.00	354,400
2021-12-28	$56.93	$57.67	$56.93	$57.38	$57.38	143,022
2021-12-27	$57.10	$58.70	$57.10	$58.05	$58.05	306,317
2021-12-23	$57.71	$57.71	$56.47	$56.85	$56.85	392,312
2021-12-22	$59.31	$59.65	$58.68	$58.68	$58.68	52,124
2021-12-21	$60.73	$61.85	$60.73	$61.48	$61.48	37,867
2021-12-20	$59.41	$61.56	$59.41	$61.06	$61.06	36,009
2021-12-17	$60.00	$61.21	$60.00	$60.35	$60.35	36,449
2021-12-16	$62.68	$62.68	$61.58	$62.00	$62.00	18,781
2021-12-15	$60.00	$61.31	$60.00	$61.31	$61.31	48,976
2021-12-14	$59.40	$59.70	$58.81	$58.98	$58.98	58,436
2021-12-13	$59.84	$60.89	$59.23	$59.23	$59.23	57,123
2021-12-10	$58.10	$60.22	$58.10	$59.21	$59.21	34,900
2021-12-09	$60.09	$60.44	$59.60	$60.03	$60.03	85,861
2021-12-08	$60.29	$61.09	$59.90	$60.80	$60.80	38,490
2021-12-07	$59.69	$60.86	$59.69	$60.56	$60.56	69,218
2021-12-06	$59.50	$60.72	$59.50	$60.67	$60.67	44,018
2021-12-03	$61.05	$61.05	$59.90	$60.20	$60.20	52,416
2021-12-02	$60.91	$60.91	$59.85	$60.64	$60.64	32,827
2021-12-01	$59.10	$60.27	$59.10	$59.42	$59.42	68,574
2021-11-30	$60.41	$61.48	$59.86	$60.20	$60.20	61,788
2021-11-29	$62.33	$62.33	$61.85	$62.02	$62.02	25,902
2021-11-26	$63.90	$63.90	$60.70	$62.28	$62.28	20,847
2021-11-24	$62.40	$62.40	$61.94	$62.14	$62.14	12,642
2021-11-23	$62.64	$63.76	$62.64	$63.41	$63.41	13,925
2021-11-22	$63.03	$64.03	$63.03	$63.65	$63.65	41,330
2021-11-19	$62.78	$64.50	$62.78	$63.59	$63.59	22,150
2021-11-18	$63.45	$65.57	$63.45	$64.88	$64.88	89,230
2021-11-17	$69.81	$69.86	$67.34	$69.70	$69.70	25,920
2021-11-16	$72.59	$73.09	$71.98	$71.98	$71.98	18,824
2021-11-15	$74.30	$74.30	$73.80	$73.80	$73.80	10,247
2021-11-12	$73.07	$73.20	$73.03	$73.14	$73.14	7,673
2021-11-11	$70.50	$72.00	$70.50	$71.55	$71.55	8,701
2021-11-10	$72.94	$72.94	$71.69	$71.69	$71.69	9,253
2021-11-09	$73.30	$73.30	$73.00	$73.00	$73.00	10,553
2021-11-08	$73.90	$74.10	$73.11	$73.42	$73.42	11,172
2021-11-05	$73.70	$74.21	$73.70	$73.85	$73.85	8,365
2021-11-04	$74.46	$74.89	$74.01	$74.50	$74.50	8,222
2021-11-03	$73.17	$73.46	$72.63	$73.46	$73.46	22,848
2021-11-02	$73.01	$73.51	$72.62	$73.51	$73.51	18,605
2021-11-01	$72.33	$72.83	$71.67	$71.71	$71.71	14,435
2021-10-29	$70.48	$70.69	$70.40	$70.69	$70.69	5,677
2021-10-28	$70.65	$70.83	$70.64	$70.83	$70.83	9,934
2021-10-27	$71.25	$71.45	$71.18	$71.22	$71.22	7,395
2021-10-26	$71.33	$71.45	$70.97	$71.15	$71.15	15,255
2021-10-25	$70.30	$70.30	$69.76	$69.97	$69.97	12,347
2021-10-22	$70.52	$70.90	$70.47	$70.75	$70.75	6,283
2021-10-21	$71.66	$71.66	$70.33	$70.33	$70.33	5,741
2021-10-20	$73.12	$73.32	$72.22	$72.22	$72.22	32,432
2021-10-19	$71.67	$72.13	$71.46	$72.02	$72.02	86,773
2021-10-18	$70.91	$71.40	$70.30	$70.68	$70.68	81,316
2021-10-15	$71.25	$71.25	$70.93	$71.25	$71.25	23,320
2021-10-14	$70.20	$70.69	$70.10	$70.60	$70.60	33,556
2021-10-13	$70.00	$70.16	$69.93	$70.00	$70.00	21,449
2021-10-12	$70.25	$70.25	$69.90	$69.90	$69.90	14,453
2021-10-11	$70.72	$71.33	$70.62	$70.62	$70.62	17,197
2021-10-08	$72.05	$72.18	$71.75	$72.14	$72.14	7,325
2021-10-07	$72.62	$72.62	$72.29	$72.29	$72.29	12,788
2021-10-06	$72.09	$72.20	$71.31	$71.80	$71.80	12,942
2021-10-05	$73.00	$73.00	$72.00	$72.47	$72.47	14,172
2021-10-04	$73.44	$73.44	$72.60	$72.79	$72.79	6,627
2021-10-01	$74.85	$74.85	$73.71	$74.01	$74.01	8,777
2021-09-30	$76.35	$76.35	$75.09	$75.50	$75.50	9,719
2021-09-29	$76.98	$77.00	$76.42	$76.65	$76.65	8,368
2021-09-28	$79.33	$79.33	$77.63	$77.63	$77.63	9,254
2021-09-27	$76.55	$77.50	$76.28	$76.52	$76.52	11,058
2021-09-24	$78.37	$78.37	$77.57	$77.76	$77.76	9,630
2021-09-23	$76.27	$77.30	$76.27	$77.17	$77.17	6,375
2021-09-22	$76.62	$77.59	$75.65	$76.59	$76.59	29,366
2021-09-21	$76.43	$77.00	$75.75	$76.93	$76.93	13,256
2021-09-20	$77.75	$77.75	$75.76	$75.88	$75.88	9,652
2021-09-17	$76.32	$77.97	$76.32	$77.64	$77.64	8,426
2021-09-16	$76.94	$76.94	$75.66	$76.40	$76.40	13,670
2021-09-15	$76.03	$76.25	$76.03	$76.08	$76.08	57,457
2021-09-14	$75.81	$76.75	$75.81	$75.97	$75.97	9,429
2021-09-13	$74.52	$75.48	$74.52	$75.29	$75.29	5,598
2021-09-10	$74.69	$76.82	$74.69	$75.51	$75.51	13,288
2021-09-09	$82.91	$82.91	$79.10	$79.41	$79.41	40,390
2021-09-08	$82.97	$83.15	$82.86	$83.06	$83.06	7,728
2021-09-07	$82.34	$84.13	$82.34	$83.25	$83.25	5,029
2021-09-03	$85.04	$85.10	$83.51	$85.10	$85.10	7,903
2021-09-02	$84.04	$84.04	$82.26	$82.98	$82.98	13,823
2021-09-01	$84.04	$84.17	$83.74	$83.94	$83.94	9,525
2021-08-31	$82.78	$83.07	$82.49	$82.58	$82.58	6,296
2021-08-30	$81.51	$82.50	$81.51	$81.75	$81.75	7,365
2021-08-27	$82.98	$82.98	$81.77	$82.85	$82.85	5,367
2021-08-26	$81.28	$83.06	$81.28	$82.43	$82.43	6,571
2021-08-25	$83.79	$83.79	$83.00	$83.00	$83.00	3,815
2021-08-24	$84.09	$84.09	$82.72	$83.71	$83.71	27,038
2021-08-23	$83.42	$83.42	$82.60	$82.70	$82.70	8,306
2021-08-20	$81.78	$83.53	$81.78	$82.92	$82.92	6,301
2021-08-19	$83.42	$83.67	$83.22	$83.29	$83.29	11,364
2021-08-18	$83.16	$84.79	$83.16	$84.07	$84.07	16,480
2021-08-17	$82.85	$82.85	$82.10	$82.70	$82.70	12,671
2021-08-16	$82.80	$83.00	$82.00	$82.75	$82.75	20,098
2021-08-13	$83.00	$83.67	$83.00	$83.54	$83.54	6,915
2021-08-12	$84.71	$84.71	$83.89	$84.01	$84.01	8,577
2021-08-11	$83.00	$84.04	$83.00	$83.87	$83.87	316,352
2021-08-10	$82.41	$83.56	$82.20	$82.61	$82.61	210,411
2021-08-09	$81.01	$82.30	$81.01	$81.48	$81.48	31,447
2021-08-06	$80.25	$81.79	$80.25	$81.43	$81.43	396,985
2021-08-05	$82.25	$82.25	$81.42	$81.57	$81.57	212,692
2021-08-04	$80.65	$82.81	$80.65	$82.23	$82.23	56,606
2021-08-03	$83.13	$84.05	$83.13	$83.88	$83.88	34,271
2021-08-02	$82.76	$84.45	$82.76	$83.59	$83.59	12,309
2021-07-30	$81.90	$83.15	$81.90	$82.38	$82.38	29,715
2021-07-29	$85.25	$85.73	$85.03	$85.30	$85.30	12,724
2021-07-28	$84.86	$85.19	$84.26	$84.95	$84.95	36,893
2021-07-27	$85.00	$85.00	$83.80	$84.18	$84.18	37,147
2021-07-26	$86.94	$86.94	$85.82	$86.34	$86.34	11,368
2021-07-23	$83.79	$84.99	$83.79	$84.55	$84.55	16,990
2021-07-22	$85.10	$85.10	$84.24	$84.34	$84.34	32,081
2021-07-21	$83.71	$84.21	$82.11	$84.21	$84.21	20,982
2021-07-20	$85.00	$85.20	$84.52	$84.87	$84.87	18,114
2021-07-19	$83.33	$85.16	$83.33	$84.62	$84.62	53,898
2021-07-16	$81.84	$83.90	$81.84	$83.33	$83.33	18,230
2021-07-15	$95.74	$95.74	$90.71	$90.75	$90.75	28,150
2021-07-14	$97.02	$97.38	$96.82	$97.38	$97.38	15,426
2021-07-13	$97.80	$97.80	$96.92	$97.10	$97.10	19,904
2021-07-12	$95.25	$95.80	$95.19	$95.70	$95.70	8,512
2021-07-09	$98.27	$98.27	$92.00	$95.15	$95.15	68,426
2021-07-08	$94.38	$97.77	$94.31	$96.25	$96.25	73,239
2021-07-07	$95.31	$95.31	$94.58	$94.97	$94.97	11,181
2021-07-06	$94.95	$94.95	$93.86	$94.20	$94.20	6,363
2021-07-02	$97.50	$97.74	$97.42	$97.42	$97.42	2,302
2021-07-01	$97.74	$97.97	$97.50	$97.77	$97.77	3,076
2021-06-30	$98.88	$99.88	$98.19	$98.38	$98.38	7,441
2021-06-29	$103.07	$104.48	$103.07	$104.03	$104.03	27,327
2021-06-28	$104.46	$104.89	$104.12	$104.60	$104.60	33,373
2021-06-25	$106.34	$106.34	$105.35	$105.76	$105.76	16,552
2021-06-24	$106.50	$106.50	$103.74	$105.05	$105.05	72,908
2021-06-23	$109.90	$109.90	$107.13	$107.63	$107.63	71,225
2021-06-22	$114.11	$114.16	$111.66	$114.00	$114.00	49,044
2021-06-21	$110.50	$111.38	$110.21	$110.69	$110.69	56,459
2021-06-18	$108.45	$109.27	$108.14	$108.27	$108.27	20,918
2021-06-17	$102.26	$104.36	$102.26	$103.62	$103.62	24,747
2021-06-16	$101.65	$102.66	$101.22	$101.47	$101.47	22,640
2021-06-15	$103.00	$103.60	$100.27	$100.54	$100.54	32,154
2021-06-14	$97.19	$98.73	$97.05	$98.73	$98.73	24,369
2021-06-11	$98.06	$98.06	$95.69	$96.19	$96.19	62,777
2021-06-10	$92.17	$97.00	$91.78	$95.24	$95.24	325,210
2021-06-09	$102.50	$108.25	$102.50	$107.74	$107.74	109,620
2021-06-08	$110.00	$110.00	$101.76	$104.50	$104.50	275,230
2021-06-07	$75.99	$129.79	$72.34	$116.03	$116.03	1,091,790
2021-06-04	$69.08	$75.62	$69.08	$74.25	$74.25	62,109
2021-06-03	$66.94	$67.82	$66.74	$67.43	$67.43	39,126
2021-06-02	$65.70	$66.08	$65.07	$65.70	$65.70	116,353
2021-06-01	$67.42	$67.42	$65.70	$65.70	$65.70	36,697
2021-05-28	$66.84	$68.00	$66.84	$67.50	$67.50	41,078
2021-05-27	$66.43	$66.49	$66.08	$66.30	$66.30	15,955
2021-05-26	$65.17	$65.17	$64.66	$64.82	$64.82	18,192
2021-05-25	$63.72	$64.58	$63.72	$64.03	$64.03	12,343
2021-05-24	$64.66	$64.83	$64.27	$64.27	$64.27	12,212
2021-05-21	$63.40	$65.02	$63.40	$64.65	$64.65	4,748
2021-05-20	$63.01	$63.92	$63.01	$63.66	$63.66	13,650
2021-05-19	$63.73	$64.05	$63.50	$63.65	$63.65	5,070
2021-05-18	$63.25	$63.53	$62.97	$63.30	$63.30	9,544
2021-05-17	$62.75	$63.70	$62.75	$63.26	$63.26	11,377
2021-05-14	$63.10	$63.93	$63.10	$63.81	$63.81	9,239
2021-05-13	$61.95	$62.90	$61.95	$62.84	$62.84	22,258
2021-05-12	$64.40	$64.40	$61.96	$63.00	$63.00	9,178
2021-05-11	$65.29	$65.36	$64.65	$65.36	$65.36	19,384
2021-05-10	$66.94	$66.94	$66.28	$66.65	$66.65	4,409
2021-05-07	$66.74	$66.83	$66.63	$66.71	$66.71	5,006
2021-05-06	$66.18	$66.18	$65.65	$65.96	$65.96	39,872
2021-05-05	$65.50	$66.29	$65.00	$66.24	$66.24	5,313
2021-05-04	$65.40	$65.50	$65.11	$65.35	$65.35	7,255
2021-05-03	$65.01	$66.06	$65.01	$66.06	$66.06	9,098
2021-04-30	$65.94	$65.94	$64.98	$65.59	$65.59	7,404
2021-04-29	$66.26	$66.26	$65.87	$66.00	$66.00	5,681
2021-04-28	$65.61	$66.32	$65.61	$66.17	$66.17	7,188
2021-04-27	$67.50	$67.50	$67.03	$67.14	$67.14	6,131
2021-04-26	$68.45	$68.45	$67.71	$67.95	$67.95	8,696
2021-04-23	$67.58	$68.48	$67.58	$68.15	$68.15	4,176
2021-04-22	$68.00	$68.23	$67.09	$68.10	$68.10	12,361
2021-04-21	$67.06	$67.49	$66.59	$67.42	$67.42	9,928
2021-04-20	$67.82	$68.32	$67.06	$67.13	$67.13	7,425
2021-04-19	$67.32	$67.82	$67.26	$67.56	$67.56	7,627
2021-04-16	$66.54	$67.14	$66.52	$66.86	$66.86	14,414
2021-04-15	$66.24	$66.77	$66.24	$66.77	$66.77	8,691
2021-04-14	$66.46	$66.46	$65.99	$66.28	$66.28	8,067
2021-04-13	$66.17	$66.75	$66.09	$66.46	$66.46	8,705
2021-04-12	$66.20	$66.72	$66.20	$66.38	$66.38	15,334
2021-04-09	$67.14	$67.14	$66.53	$67.14	$67.14	6,128
2021-04-08	$66.21	$66.56	$66.05	$66.33	$66.33	11,176
2021-04-07	$67.80	$67.80	$66.96	$67.16	$67.16	9,842
2021-04-06	$67.96	$68.83	$67.96	$68.59	$68.59	7,811
2021-04-05	$68.50	$69.33	$68.50	$68.91	$68.91	7,145
2021-04-01	$66.01	$68.11	$66.01	$67.87	$67.87	10,632
2021-03-31	$67.68	$67.68	$66.49	$67.23	$67.23	5,169
2021-03-30	$67.93	$67.93	$67.34	$67.93	$67.93	8,980
2021-03-29	$68.00	$69.76	$68.00	$69.00	$69.00	7,142
2021-03-26	$68.69	$69.17	$68.32	$69.17	$69.17	6,109
2021-03-25	$66.50	$67.62	$66.50	$67.62	$67.62	9,196
2021-03-24	$66.32	$67.15	$66.20	$66.41	$66.41	74,993
2021-03-23	$68.88	$68.88	$68.29	$68.48	$68.48	9,839
2021-03-22	$68.23	$69.18	$68.23	$69.07	$69.07	4,691
2021-03-19	$69.03	$69.71	$68.99	$69.51	$69.51	5,499
2021-03-18	$69.93	$70.47	$69.93	$70.28	$70.28	3,228
2021-03-17	$69.35	$70.48	$69.35	$70.38	$70.38	5,649
2021-03-16	$68.69	$69.96	$68.69	$69.37	$69.37	47,318
2021-03-15	$69.38	$69.38	$67.72	$67.72	$67.72	14,127
2021-03-12	$69.41	$69.41	$68.04	$68.63	$68.63	3,066
2021-03-11	$68.41	$68.68	$68.36	$68.68	$68.68	4,456
2021-03-10	$67.90	$68.92	$67.90	$68.18	$68.18	4,622
2021-03-09	$66.81	$67.50	$66.81	$67.38	$67.38	12,370
2021-03-08	$65.62	$67.50	$65.62	$66.48	$66.48	4,731
2021-03-05	$67.32	$67.50	$66.94	$67.50	$67.50	4,508
2021-03-04	$68.01	$68.01	$66.94	$67.32	$67.32	9,071
2021-03-03	$69.70	$69.70	$68.86	$69.07	$69.07	8,246
2021-03-02	$69.01	$69.81	$68.84	$68.89	$68.89	12,195
2021-03-01	$69.02	$70.04	$69.02	$69.62	$69.62	6,984
2021-02-26	$69.88	$69.88	$68.67	$69.42	$69.42	11,604
2021-02-25	$71.50	$71.50	$70.75	$71.01	$71.01	10,619
2021-02-24	$72.60	$72.97	$71.91	$72.82	$72.82	9,198
2021-02-23	$72.20	$72.69	$71.50	$72.53	$72.53	4,917
2021-02-22	$72.02	$73.42	$72.02	$72.73	$72.73	4,751
2021-02-19	$73.60	$73.60	$73.01	$73.29	$73.29	1,809
2021-02-18	$73.00	$74.00	$73.00	$73.25	$73.25	5,123
2021-02-17	$72.56	$73.25	$72.56	$73.25	$73.25	5,123
2021-02-16	$74.44	$74.47	$73.30	$73.58	$73.58	4,862
2021-02-12	$74.45	$74.61	$74.03	$74.61	$74.61	3,440
2021-02-11	$75.43	$75.43	$74.68	$74.82	$74.82	3,777
2021-02-10	$74.10	$75.34	$74.10	$74.58	$74.58	10,128
2021-02-09	$74.76	$74.76	$74.15	$74.58	$74.58	10,128
2021-02-08	$75.17	$75.17	$72.98	$74.33	$74.33	9,413
2021-02-05	$73.09	$73.09	$72.38	$72.90	$72.90	9,470
2021-02-04	$72.79	$72.79	$72.16	$72.16	$72.16	8,863
2021-02-03	$73.57	$73.57	$72.05	$72.82	$72.82	10,462
2021-02-02	$74.26	$74.26	$73.23	$73.50	$73.50	6,371
2021-02-01	$75.39	$75.39	$74.19	$74.74	$74.74	13,818
2021-01-29	$77.34	$80.70	$77.34	$79.92	$79.92	22,448
2021-01-28	$73.83	$74.89	$73.83	$74.62	$74.62	4,110
2021-01-27	$76.14	$76.14	$75.10	$75.73	$75.73	3,625
2021-01-26	$76.37	$76.37	$75.36	$75.40	$75.40	11,764
2021-01-25	$75.25	$75.78	$75.00	$75.78	$75.78	10,218
2021-01-22	$74.40	$74.40	$73.20	$73.77	$73.77	2,107
2021-01-21	$74.82	$74.82	$74.13	$74.40	$74.40	5,028
2021-01-20	$73.25	$73.51	$72.69	$73.44	$73.44	8,088
2021-01-19	$74.00	$74.80	$73.55	$74.16	$74.16	11,091
2021-01-15	$75.35	$75.35	$74.39	$74.89	$74.89	2,344
2021-01-14	$73.00	$73.94	$73.00	$73.94	$73.94	10,177
2021-01-13	$72.84	$73.38	$72.84	$73.38	$73.38	7,801
2021-01-12	$72.56	$74.00	$72.56	$73.81	$73.81	11,759
2021-01-11	$70.50	$74.00	$70.50	$72.64	$72.64	11,926
2021-01-08	$70.49	$71.01	$70.49	$70.95	$70.95	3,216
2021-01-07	$70.31	$70.31	$69.89	$70.13	$70.13	4,872
2021-01-06	$70.78	$71.14	$70.26	$70.60	$70.60	7,997
2021-01-05	$70.07	$71.12	$70.07	$70.33	$70.33	4,126
2021-01-04	$70.63	$70.63	$70.42	$70.46	$70.46	2,315
2020-12-31	$71.56	$71.82	$71.38	$71.55	$71.55	2,269
2020-12-30	$71.86	$71.86	$71.10	$71.10	$71.10	3,869
2020-12-29	$70.41	$72.17	$70.41	$71.50	$71.50	9,646
2020-12-28	$68.36	$70.07	$68.36	$69.71	$69.71	4,268
2020-12-24	$69.76	$70.08	$69.23	$69.31	$69.31	7,545
2020-12-23	$70.00	$70.00	$69.83	$69.90	$69.90	3,513
2020-12-22	$70.06	$71.41	$70.06	$70.80	$70.80	7,080
2020-12-21	$71.75	$71.75	$70.17	$71.00	$71.00	6,025
2020-12-18	$71.75	$71.90	$71.54	$71.83	$71.83	4,915
2020-12-17	$72.10	$73.25	$72.10	$72.65	$72.65	5,670
2020-12-16	$71.90	$73.29	$71.90	$73.08	$73.08	3,911
2020-12-15	$73.75	$73.75	$72.85	$73.25	$73.25	3,853
2020-12-14	$73.00	$74.00	$73.00	$73.34	$73.34	6,480
2020-12-11	$73.36	$73.37	$73.12	$73.37	$73.37	2,783
2020-12-10	$73.97	$74.27	$73.97	$74.01	$74.01	2,552
2020-12-09	$72.66	$72.66	$71.68	$71.79	$71.79	3,941
2020-12-08	$72.00	$73.57	$72.00	$72.60	$72.60	78,698
2020-12-07	$73.60	$73.60	$72.68	$72.89	$72.89	4,972
2020-12-04	$73.70	$74.11	$73.70	$74.08	$74.08	6,265
2020-12-03	$73.63	$74.30	$73.51	$73.85	$73.85	4,633
2020-12-02	$74.42	$74.45	$73.35	$74.30	$74.30	2,844
2020-12-01	$75.35	$75.35	$74.46	$75.19	$75.19	10,007
2020-11-30	$76.06	$76.06	$74.81	$75.03	$75.03	9,616
2020-11-27	$75.19	$75.75	$75.19	$75.75	$75.75	3,595
2020-11-25	$73.79	$74.19	$73.58	$74.00	$74.00	4,863
2020-11-24	$75.40	$75.40	$74.00	$74.70	$74.70	3,814
2020-11-23	$75.21	$75.50	$74.57	$74.82	$74.82	4,664
2020-11-20	$75.13	$75.13	$74.69	$75.10	$75.10	1,617
2020-11-19	$75.99	$75.99	$73.82	$74.76	$74.76	4,075
2020-11-18	$73.26	$74.59	$73.26	$73.69	$73.69	4,684
2020-11-17	$74.82	$74.82	$72.92	$74.00	$74.00	4,788
2020-11-16	$75.09	$75.09	$74.34	$74.84	$74.84	3,820
2020-11-13	$76.10	$77.18	$76.10	$76.66	$76.66	3,915
2020-11-12	$75.60	$76.34	$75.33	$75.33	$75.33	8,726
2020-11-11	$74.11	$75.69	$74.11	$75.69	$75.69	9,072
2020-11-10	$74.64	$74.64	$74.04	$74.61	$74.61	6,693
2020-11-09	$75.83	$77.48	$74.43	$77.48	$77.48	25,215
2020-11-06	$102.20	$102.20	$76.36	$86.00	$86.00	44,502
2020-11-05	$109.80	$112.00	$102.75	$104.99	$104.99	12,497
2020-11-04	$80.51	$125.00	$80.51	$114.50	$114.50	55,907
2020-11-03	$79.30	$79.85	$79.28	$79.30	$79.30	9,008
2020-11-02	$78.65	$78.65	$78.32	$78.52	$78.52	4,070
2020-10-30	$78.24	$78.24	$78.03	$78.03	$78.03	1,827
2020-10-29	$79.67	$80.14	$79.54	$80.14	$80.14	7,630
2020-10-28	$80.04	$80.27	$79.81	$79.82	$79.82	1,744
2020-10-27	$80.49	$80.96	$80.41	$80.96	$80.96	10,955
2020-10-26	$79.20	$80.34	$79.20	$79.96	$79.96	1,172
2020-10-23	$79.20	$79.75	$79.20	$79.65	$79.65	2,478
2020-10-22	$80.36	$80.36	$79.55	$79.99	$79.99	9,728
2020-10-21	$82.35	$82.35	$81.73	$81.97	$81.97	1,411
2020-10-20	$84.50	$84.50	$82.09	$82.31	$82.31	5,662
2020-10-19	$82.30	$82.50	$81.81	$82.35	$82.35	6,815
2020-10-16	$81.71	$81.71	$81.71	$81.71	$81.71	746
2020-10-15	$83.35	$83.70	$83.35	$83.47	$83.47	2,713
2020-10-14	$84.85	$84.85	$84.85	$84.85	$84.85	4,047
2020-10-13	$85.50	$85.50	$85.09	$85.38	$85.38	3,958
2020-10-12	$91.01	$91.01	$89.06	$89.06	$89.06	6,280
2020-10-09	$89.35	$89.35	$88.49	$89.35	$89.35	4,360
2020-10-08	$91.45	$91.45	$91.45	$91.45	$91.45	790
2020-10-07	$89.06	$89.06	$89.06	$89.06	$89.06	400
2020-10-06	$92.54	$92.54	$92.31	$92.38	$92.38	3,680
2020-10-05	$92.24	$92.24	$92.00	$92.00	$92.00	937
2020-10-02	$90.75	$91.00	$90.75	$90.95	$90.95	1,739
2020-10-01	$91.05	$91.27	$91.05	$91.27	$91.27	858
2020-09-30	$91.54	$91.54	$90.91	$91.46	$91.46	7,667
2020-09-29	$90.87	$90.94	$90.15	$90.53	$90.53	2,646
2020-09-28	$92.30	$92.30	$91.80	$91.80	$91.80	1,544
2020-09-25	$90.50	$90.50	$90.05	$90.05	$90.05	1,852
2020-09-24	$91.45	$91.45	$89.70	$90.00	$90.00	1,895
2020-09-23	$91.60	$91.60	$90.17	$90.17	$90.17	3,175
2020-09-22	$89.96	$90.46	$89.85	$90.46	$90.46	1,687
2020-09-21	$89.76	$89.76	$89.42	$89.55	$89.55	1,639
2020-09-18	$91.00	$91.00	$91.00	$91.00	$91.00	849
2020-09-17	$90.44	$90.82	$90.36	$90.36	$90.36	2,994
2020-09-16	$90.32	$90.32	$88.91	$89.34	$89.34	11,679
2020-09-15	$88.61	$89.03	$88.25	$88.25	$88.25	1,593
2020-09-14	$87.42	$87.42	$87.42	$87.42	$87.42	435
2020-09-11	$87.66	$87.66	$87.66	$87.66	$87.66	544
2020-09-10	$86.92	$87.00	$86.65	$87.00	$87.00	3,062
2020-09-09	$86.46	$87.37	$86.46	$87.37	$87.37	4,820
2020-09-08	$87.03	$87.03	$86.86	$86.86	$86.86	614
2020-09-04	$88.57	$89.00	$88.57	$89.00	$89.00	7,875
2020-09-03	$89.02	$89.44	$88.58	$88.58	$88.58	2,041
2020-09-02	$90.00	$90.07	$89.31	$89.57	$89.57	1,752
2020-09-01	$89.45	$89.45	$89.14	$89.22	$89.22	2,625
2020-08-31	$89.02	$89.02	$87.68	$87.99	$87.99	1,428
2020-08-28	$86.63	$87.05	$86.25	$87.05	$87.05	899
2020-08-27	$87.54	$87.78	$87.54	$87.78	$87.78	1,208
2020-08-26	$88.62	$88.63	$88.53	$88.53	$88.53	708
2020-08-25	$88.64	$88.80	$88.64	$88.80	$88.80	1,766
2020-08-24	$88.74	$88.74	$88.74	$88.74	$88.74	829
2020-08-21	$88.81	$88.81	$88.81	$88.81	$88.81	94
2020-08-20	$88.69	$88.81	$88.69	$88.81	$88.81	956
2020-08-19	$89.49	$89.49	$89.16	$89.16	$89.16	1,169
2020-08-18	$87.53	$89.14	$87.53	$89.10	$89.10	762
2020-08-17	$90.55	$90.55	$90.55	$90.55	$90.55	296
2020-08-14	$90.01	$90.55	$90.01	$90.55	$90.55	646
2020-08-13	$87.65	$88.23	$87.65	$87.75	$87.75	1,839
2020-08-12	$89.16	$89.16	$87.13	$87.13	$87.13	559
2020-08-11	$91.73	$92.40	$91.73	$92.40	$92.40	2,866
2020-08-10	$86.79	$89.00	$86.79	$87.95	$87.95	7,227
2020-08-07	$88.00	$90.46	$87.01	$87.01	$87.01	5,171
2020-08-06	$83.00	$83.00	$83.00	$83.00	$83.00	211
2020-08-05	$83.00	$83.00	$83.00	$83.00	$83.00	214
2020-08-04	$83.00	$83.00	$83.00	$83.00	$83.00	360
2020-08-03	$83.00	$83.00	$83.00	$83.00	$83.00	1,279
2020-07-31	$82.47	$82.47	$82.47	$82.47	$82.47	251
2020-07-30	$82.47	$82.47	$82.47	$82.47	$82.47	462
2020-07-29	$83.53	$84.22	$83.53	$84.22	$84.22	1,552
2020-07-28	$83.01	$83.01	$83.01	$83.01	$83.01	441
2020-07-27	$83.13	$83.18	$82.65	$82.65	$82.65	817
2020-07-24	$81.40	$81.44	$81.33	$81.37	$81.37	965
2020-07-23	$81.93	$81.93	$80.82	$80.82	$80.82	1,534
2020-07-22	$82.00	$82.00	$82.00	$82.00	$82.00	1,288
2020-07-21	$81.97	$81.97	$81.54	$81.54	$81.54	3,030
2020-07-20	$79.66	$79.70	$79.66	$79.70	$79.70	1,052
2020-07-17	$78.14	$79.44	$78.14	$79.44	$79.44	1,600
2020-07-16	$76.27	$77.77	$76.27	$77.77	$77.77	2,500
2020-07-15	$80.26	$80.26	$79.05	$79.05	$79.05	360
2020-07-14	$80.09	$80.09	$80.09	$80.09	$80.09	320
2020-07-13	$82.00	$82.00	$80.09	$80.09	$80.09	3,200
2020-07-10	$81.35	$81.35	$81.35	$81.35	$81.35	340
2020-07-09	$83.01	$83.04	$82.59	$83.04	$83.04	4,100
2020-07-08	$86.42	$86.42	$82.75	$82.75	$82.75	1,500
2020-07-07	$79.19	$79.22	$78.91	$79.11	$79.11	2,800
2020-07-06	$80.59	$80.59	$79.73	$80.16	$80.16	1,800
2020-07-02	$78.38	$79.17	$78.38	$78.76	$78.76	3,500
2020-07-01	$79.82	$80.07	$79.46	$79.99	$79.99	1,300
2020-06-30	$78.59	$79.90	$78.59	$79.34	$79.34	1,700
2020-06-29	$81.00	$81.00	$80.00	$80.33	$80.33	1,145
2020-06-26	$81.50	$81.50	$81.50	$81.50	$81.50	321
2020-06-25	$81.10	$81.33	$81.10	$81.24	$81.24	1,085
2020-06-24	$79.94	$80.02	$79.94	$80.02	$80.02	641
2020-06-23	$82.47	$82.47	$81.27	$81.27	$81.27	1,718
2020-06-22	$79.50	$80.35	$79.50	$80.20	$80.20	1,458
2020-06-19	$80.45	$80.45	$79.35	$79.35	$79.35	1,481
2020-06-18	$77.76	$81.00	$77.76	$80.74	$80.74	4,004
2020-06-17	$82.24	$82.24	$80.16	$80.71	$80.71	2,179
2020-06-16	$80.92	$80.99	$79.79	$80.15	$80.15	3,704
2020-06-15	$76.41	$77.57	$76.41	$77.26	$77.26	4,198
2020-06-12	$77.76	$77.76	$77.76	$77.76	$77.76	1,073
2020-06-11	$78.90	$78.90	$76.84	$77.06	$77.06	4,805
2020-06-10	$81.56	$81.56	$81.56	$81.56	$81.56	772
2020-06-09	$81.54	$81.54	$80.90	$81.08	$81.08	3,565
2020-06-08	$81.00	$81.39	$81.00	$81.39	$81.39	1,247
2020-06-05	$80.15	$80.84	$80.15	$80.40	$80.40	1,650
2020-06-04	$80.15	$80.15	$78.65	$78.70	$78.70	1,697
2020-06-03	$80.00	$80.86	$80.00	$80.70	$80.70	3,716
2020-06-02	$79.34	$79.84	$79.34	$79.64	$79.64	1,945
2020-06-01	$78.50	$79.20	$78.50	$79.12	$79.12	6,117
2020-05-29	$77.46	$78.43	$77.46	$78.00	$78.00	2,460
2020-05-28	$74.96	$75.22	$74.96	$75.22	$75.22	795
2020-05-27	$72.27	$74.01	$72.27	$73.60	$73.60	7,064
2020-05-26	$72.45	$72.45	$71.48	$71.78	$71.78	1,469
2020-05-22	$70.10	$70.81	$70.10	$70.62	$70.62	7,959
2020-05-21	$70.66	$71.33	$69.36	$71.02	$71.02	2,766
2020-05-20	$69.90	$70.91	$69.90	$70.54	$70.54	3,789
2020-05-19	$70.07	$70.07	$68.61	$69.13	$69.13	8,981
2020-05-18	$69.97	$71.58	$69.97	$71.36	$71.36	6,546
2020-05-15	$69.45	$69.74	$69.05	$69.25	$69.25	3,891
2020-05-14	$68.64	$69.98	$68.64	$69.91	$69.91	2,802
2020-05-13	$67.18	$69.42	$67.18	$69.13	$69.13	4,856
2020-05-12	$70.15	$70.60	$69.78	$69.90	$69.90	5,399
2020-05-11	$69.64	$69.64	$68.51	$69.00	$69.00	1,690
2020-05-08	$70.43	$70.59	$70.15	$70.15	$70.15	1,449
2020-05-07	$69.65	$70.32	$69.05	$70.32	$70.32	4,339
2020-05-06	$67.74	$67.75	$67.30	$67.75	$67.75	1,452
2020-05-05	$66.71	$67.96	$66.71	$67.96	$67.96	2,074
2020-05-04	$65.00	$66.53	$65.00	$65.90	$65.90	3,413
2020-05-01	$66.77	$67.36	$66.14	$66.50	$66.50	4,069
2020-04-30	$70.50	$70.50	$69.30	$69.40	$69.40	6,018
2020-04-29	$71.08	$71.61	$71.07	$71.25	$71.25	4,879
2020-04-28	$70.28	$70.28	$69.56	$69.56	$69.56	4,546
2020-04-27	$66.06	$67.00	$66.06	$66.60	$66.60	4,338
2020-04-24	$66.13	$66.77	$66.13	$66.44	$66.44	2,996
2020-04-23	$65.14	$66.18	$65.14	$65.45	$65.45	3,257
2020-04-22	$69.99	$69.99	$63.85	$63.85	$63.85	33,066
2020-04-21	$70.08	$71.01	$70.08	$70.28	$70.28	7,018
2020-04-20	$73.49	$73.66	$72.01	$72.01	$72.01	3,271
2020-04-17	$73.22	$73.76	$73.11	$73.40	$73.40	4,274
2020-04-16	$71.64	$72.60	$71.64	$72.59	$72.59	1,749
2020-04-15	$74.74	$74.74	$71.93	$72.89	$72.89	2,808
2020-04-14	$74.00	$74.65	$73.52	$74.57	$74.57	4,811
2020-04-13	$69.29	$72.09	$69.29	$70.14	$70.14	8,164
2020-04-09	$71.88	$71.88	$70.41	$70.41	$70.41	4,426
2020-04-08	$71.77	$71.77	$68.59	$69.69	$69.69	7,255
2020-04-07	$69.25	$72.24	$68.95	$69.43	$69.43	7,703
2020-04-06	$67.19	$69.12	$66.61	$68.29	$68.29	8,520
2020-04-03	$65.79	$65.87	$65.11	$65.19	$65.19	4,254
2020-04-02	$64.77	$66.01	$64.77	$66.01	$66.01	4,263
2020-04-01	$67.50	$67.84	$66.71	$66.80	$66.80	3,824
2020-03-31	$72.11	$73.00	$72.00	$72.07	$72.07	5,928
2020-03-30	$70.02	$72.90	$70.02	$72.86	$72.86	7,092
2020-03-27	$70.00	$73.55	$69.65	$69.95	$69.95	3,935
2020-03-26	$68.56	$70.30	$67.55	$70.30	$70.30	3,748
2020-03-25	$73.25	$73.25	$66.64	$67.51	$67.51	6,892
2020-03-24	$63.85	$66.06	$60.04	$64.86	$64.86	5,988
2020-03-23	$57.66	$63.07	$57.46	$60.36	$60.36	8,581
2020-03-20	$58.00	$60.11	$56.68	$58.32	$58.32	6,682
2020-03-19	$54.37	$59.42	$54.00	$58.10	$58.10	9,006
2020-03-18	$58.41	$63.87	$57.80	$58.10	$58.10	5,876
2020-03-17	$60.00	$63.39	$59.94	$61.93	$61.93	8,615
2020-03-16	$61.16	$62.99	$60.41	$60.41	$60.41	7,759
2020-03-13	$64.66	$66.00	$62.21	$63.44	$63.44	11,061
2020-03-12	$65.85	$68.33	$64.10	$65.35	$65.35	12,534
2020-03-11	$73.85	$73.85	$71.39	$72.90	$72.90	2,918
2020-03-10	$76.35	$76.35	$73.21	$75.81	$75.81	11,684
2020-03-09	$75.00	$76.90	$74.95	$75.95	$75.95	11,965
2020-03-06	$73.20	$73.81	$73.15	$73.15	$73.15	5,749
2020-03-05	$76.91	$76.91	$75.92	$76.19	$76.19	7,920
2020-03-04	$75.34	$76.20	$75.34	$76.20	$76.20	5,470
2020-03-03	$75.44	$75.53	$73.50	$74.79	$74.79	26,231
2020-03-02	$72.52	$73.57	$72.18	$73.57	$73.57	8,045
2020-02-28	$71.41	$73.04	$71.41	$72.85	$72.85	4,731
2020-02-27	$75.25	$75.25	$73.53	$73.53	$73.53	9,112
2020-02-26	$78.00	$78.35	$77.58	$77.58	$77.58	3,491
2020-02-25	$78.01	$78.45	$77.46	$77.51	$77.51	7,000
2020-02-24	$79.00	$79.00	$77.50	$77.50	$77.50	5,015
2020-02-21	$79.99	$80.36	$79.99	$80.14	$80.14	1,582
2020-02-20	$80.34	$80.34	$79.77	$80.16	$80.16	3,746
2020-02-19	$81.41	$81.41	$81.15	$81.15	$81.15	1,098
2020-02-18	$80.50	$80.50	$80.11	$80.11	$80.11	971
2020-02-14	$81.21	$81.56	$80.90	$80.90	$80.90	1,824
2020-02-13	$82.30	$83.10	$82.30	$82.31	$82.31	1,889
2020-02-12	$84.06	$84.06	$82.76	$83.12	$83.12	2,820
2020-02-11	$82.43	$85.95	$82.43	$84.45	$84.45	926
2020-02-10	$83.50	$85.15	$83.50	$84.54	$84.54	5,315
2020-02-07	$85.05	$85.05	$85.05	$85.05	$85.05	773
2020-02-06	$84.14	$85.30	$84.14	$84.98	$84.98	2,124
2020-02-05	$82.88	$90.82	$82.88	$86.26	$86.26	25,606
2020-02-04	$81.67	$81.67	$81.35	$81.37	$81.37	2,779
2020-02-03	$78.01	$80.00	$78.01	$79.16	$79.16	1,392
2020-01-31	$74.91	$75.70	$74.91	$75.32	$75.32	3,330
2020-01-30	$74.86	$75.49	$74.86	$75.49	$75.49	1,523
2020-01-29	$75.39	$75.39	$74.76	$74.76	$74.76	1,880
2020-01-28	$76.13	$76.13	$75.78	$75.78	$75.78	1,126
2020-01-27	$74.91	$74.91	$74.90	$74.90	$74.90	1,801
2020-01-24	$77.02	$77.02	$76.52	$76.76	$76.76	1,841
2020-01-23	$75.48	$76.80	$75.48	$76.60	$76.60	14,683
2020-01-22	$75.95	$75.95	$75.42	$75.42	$75.42	3,692
2020-01-21	$73.81	$75.15	$73.81	$75.15	$75.15	3,419
2020-01-17	$75.28	$75.71	$75.16	$75.41	$75.41	10,018
2020-01-16	$74.96	$74.96	$74.85	$74.85	$74.85	1,234
2020-01-15	$75.00	$75.09	$74.61	$74.61	$74.61	1,450
2020-01-14	$73.88	$73.88	$72.92	$73.67	$73.67	15,641
2020-01-13	$75.45	$75.85	$74.80	$75.42	$75.42	2,113
2020-01-10	$75.12	$76.05	$75.12	$75.48	$75.48	1,820
2020-01-09	$74.12	$74.50	$74.12	$74.45	$74.45	3,365
2020-01-08	$73.75	$74.20	$73.75	$74.20	$74.20	1,568
2020-01-07	$74.35	$74.68	$74.04	$74.15	$74.15	5,274
2020-01-06	$75.01	$75.01	$72.81	$73.70	$73.70	1,967
2020-01-03	$75.10	$75.10	$74.64	$74.92	$74.92	2,132
2020-01-02	$75.45	$75.45	$75.05	$75.15	$75.15	1,259
2019-12-31	$75.11	$75.11	$74.43	$74.43	$74.43	847
2019-12-30	$76.69	$76.69	$75.00	$75.20	$75.20	6,534
2019-12-27	$77.30	$77.31	$76.18	$76.18	$76.18	1,894
2019-12-26	$76.30	$76.69	$76.30	$76.55	$76.55	3,024
2019-12-24	$78.00	$78.00	$75.60	$77.99	$77.99	1,209
2019-12-23	$76.73	$76.73	$75.18	$75.60	$75.60	3,308
2019-12-20	$74.70	$74.76	$74.59	$74.60	$74.60	9,972
2019-12-19	$75.23	$75.93	$75.23	$75.79	$75.79	1,765
2019-12-18	$74.50	$74.50	$74.27	$74.31	$74.31	9,107
2019-12-17	$75.90	$75.90	$75.57	$75.57	$75.57	1,470
2019-12-16	$76.06	$76.07	$75.92	$75.92	$75.92	1,299
2019-12-13	$75.63	$76.00	$75.44	$75.83	$75.83	3,598
2019-12-12	$73.78	$74.06	$73.78	$74.06	$74.06	8,664
2019-12-11	$73.13	$73.15	$72.83	$73.09	$73.09	18,244
2019-12-10	$75.32	$75.32	$74.52	$74.65	$74.65	3,813
2019-12-09	$76.50	$76.50	$75.78	$75.78	$75.78	14,523
2019-12-06	$76.50	$76.71	$76.01	$76.34	$76.34	14,570
2019-12-05	$72.20	$76.39	$65.56	$75.45	$75.45	58,269
2019-12-04	$71.86	$72.18	$71.86	$72.18	$72.18	8,034
2019-12-03	$71.50	$71.50	$70.24	$70.73	$70.73	12,263
2019-12-02	$74.32	$74.32	$72.56	$72.73	$72.73	13,200
2019-11-29	$74.32	$74.32	$74.32	$74.32	$74.32	2,804
2019-11-27	$72.80	$72.90	$72.26	$72.55	$72.55	49,314
2019-11-26	$72.56	$72.56	$72.14	$72.43	$72.43	3,359
2019-11-25	$73.00	$73.92	$73.00	$73.18	$73.18	3,566
2019-11-22	$71.39	$71.40	$71.16	$71.28	$71.28	1,902
2019-11-21	$71.00	$71.23	$71.00	$71.16	$71.16	1,838
2019-11-20	$70.50	$70.69	$70.23	$70.23	$70.23	2,857
2019-11-19	$71.67	$71.68	$70.72	$70.72	$70.72	2,352
2019-11-18	$68.00	$68.69	$67.64	$68.69	$68.69	7,809
2019-11-15	$65.67	$65.86	$65.50	$65.86	$65.86	2,417
2019-11-14	$65.78	$66.03	$65.62	$65.73	$65.73	3,250
2019-11-13	$67.00	$67.00	$66.18	$66.54	$66.54	2,559
2019-11-12	$68.43	$68.43	$67.83	$67.96	$67.96	2,796
2019-11-11	$69.51	$69.51	$67.44	$68.77	$68.77	3,944
2019-11-08	$69.43	$70.58	$69.23	$69.39	$69.39	3,161
2019-11-07	$69.35	$69.35	$69.10	$69.10	$69.10	3,744
2019-11-06	$68.46	$69.38	$68.46	$69.37	$69.37	2,316
2019-11-05	$70.66	$70.66	$70.22	$70.22	$70.22	1,719
2019-11-04	$70.55	$71.30	$70.55	$71.11	$71.11	4,282
2019-11-01	$70.70	$71.45	$70.63	$70.82	$70.82	2,968
2019-10-31	$71.50	$72.87	$71.50	$72.72	$72.72	11,908
2019-10-30	$73.80	$74.96	$73.80	$74.74	$74.74	15,593
2019-10-29	$73.30	$74.17	$73.30	$73.88	$73.88	3,620
2019-10-28	$75.70	$76.39	$75.02	$75.60	$75.60	20,163
2019-10-25	$75.15	$75.93	$75.01	$75.68	$75.68	67,178
2019-10-24	$77.25	$78.16	$75.74	$75.74	$75.74	70,895
2019-10-23	$69.75	$74.25	$69.15	$74.00	$74.00	286,567
2019-10-22	$70.11	$76.00	$68.00	$68.00	$68.00	88,032
2019-10-21	$51.35	$51.70	$51.18	$51.32	$51.32	5,007
2019-10-18	$51.33	$51.34	$51.19	$51.31	$51.31	6,325
2019-10-17	$51.21	$51.27	$51.16	$51.18	$51.18	2,979
2019-10-16	$51.44	$51.45	$51.23	$51.24	$51.24	5,193
2019-10-15	$51.04	$51.23	$51.01	$51.07	$51.07	11,334
2019-10-14	$51.50	$51.50	$50.70	$50.79	$50.79	14,753
2019-10-11	$50.00	$51.09	$50.00	$50.85	$50.85	6,196
2019-10-10	$49.13	$49.44	$49.13	$49.32	$49.32	8,368
2019-10-09	$49.79	$50.31	$49.79	$49.81	$49.81	8,449
2019-10-08	$50.67	$50.67	$50.43	$50.44	$50.44	12,055
2019-10-07	$50.79	$50.79	$50.50	$50.74	$50.74	7,257
2019-10-04	$50.66	$50.88	$50.61	$50.88	$50.88	7,735
2019-10-03	$49.56	$49.99	$49.52	$49.83	$49.83	7,244
2019-10-02	$50.19	$50.19	$49.86	$50.13	$50.13	9,781
2019-10-01	$51.27	$51.27	$50.80	$50.98	$50.98	8,902
2019-09-30	$51.24	$51.24	$50.64	$50.84	$50.84	5,950
2019-09-27	$50.84	$50.84	$50.53	$50.60	$50.60	3,381
2019-09-26	$52.93	$52.93	$51.58	$51.92	$51.92	3,925
2019-09-25	$51.62	$52.58	$51.62	$52.51	$52.51	6,506
2019-09-24	$50.37	$50.37	$49.92	$49.92	$49.92	9,988
2019-09-23	$50.31	$50.31	$50.08	$50.28	$50.28	4,414
2019-09-20	$50.44	$50.50	$50.23	$50.42	$50.42	8,447
2019-09-19	$50.10	$50.28	$50.03	$50.28	$50.28	5,230
2019-09-18	$49.10	$49.15	$48.87	$49.07	$49.07	5,360
2019-09-17	$49.17	$49.75	$49.17	$49.75	$49.75	7,948
2019-09-16	$50.91	$51.10	$50.79	$50.79	$50.79	6,796
2019-09-13	$49.54	$51.10	$49.54	$51.03	$51.03	7,089
2019-09-12	$50.65	$50.78	$50.55	$50.67	$50.67	1,768
2019-09-11	$50.90	$51.07	$50.90	$51.00	$51.00	2,240
2019-09-10	$50.00	$50.13	$49.90	$50.13	$50.13	9,428
2019-09-09	$49.90	$50.01	$49.79	$49.89	$49.89	8,574
2019-09-06	$49.61	$49.68	$49.41	$49.68	$49.68	4,320
2019-09-05	$49.50	$49.67	$49.33	$49.49	$49.49	15,284
2019-09-04	$48.52	$49.39	$48.52	$48.78	$48.78	12,263
2019-09-03	$49.72	$49.80	$49.62	$49.62	$49.62	9,418
2019-08-30	$51.24	$51.24	$50.23	$50.96	$50.96	2,395
2019-08-29	$49.93	$50.34	$49.93	$50.25	$50.25	7,658
2019-08-28	$51.00	$51.00	$49.84	$49.95	$49.95	6,289
2019-08-27	$50.90	$50.90	$50.20	$50.44	$50.44	19,443
2019-08-26	$49.44	$51.50	$49.44	$50.83	$50.83	7,191
2019-08-23	$50.28	$50.73	$50.24	$50.42	$50.42	11,036
2019-08-22	$51.14	$51.14	$50.75	$51.00	$51.00	5,832
2019-08-21	$51.89	$51.89	$51.54	$51.54	$51.54	4,106
2019-08-20	$51.90	$51.90	$51.27	$51.36	$51.36	29,586
2019-08-19	$50.65	$50.75	$50.55	$50.65	$50.65	4,048
2019-08-16	$50.40	$50.73	$50.39	$50.73	$50.73	17,212
2019-08-15	$50.28	$50.29	$49.89	$50.02	$50.02	16,134
2019-08-14	$50.75	$50.75	$50.13	$50.28	$50.28	9,476
2019-08-13	$51.04	$51.30	$50.85	$51.05	$51.05	15,529
2019-08-12	$51.69	$51.89	$51.41	$51.54	$51.54	7,782
2019-08-09	$52.50	$52.50	$51.69	$51.83	$51.83	7,825
2019-08-08	$52.24	$52.81	$52.24	$52.81	$52.81	7,106
2019-08-07	$50.95	$52.35	$50.95	$52.35	$52.35	9,073
2019-08-06	$51.96	$51.96	$51.26	$51.54	$51.54	23,214
2019-08-05	$51.95	$51.95	$50.35	$51.14	$51.14	4,975
2019-08-02	$51.94	$52.26	$51.94	$52.20	$52.20	6,615
2019-08-01	$53.54	$53.68	$52.88	$53.68	$53.68	12,423
2019-07-31	$54.04	$54.22	$53.85	$54.00	$54.00	12,649
2019-07-30	$52.15	$52.90	$52.15	$52.35	$52.35	14,342
2019-07-29	$53.21	$53.40	$53.17	$53.29	$53.29	5,901
2019-07-26	$53.25	$53.60	$52.36	$53.48	$53.48	5,932
2019-07-25	$54.00	$54.00	$53.38	$53.38	$53.38	3,815
2019-07-24	$54.32	$54.37	$54.23	$54.31	$54.31	2,846
2019-07-23	$54.36	$54.96	$54.36	$54.79	$54.79	13,024
2019-07-22	$53.87	$54.56	$53.87	$54.40	$54.40	9,391
2019-07-19	$55.45	$55.45	$55.13	$55.17	$55.17	5,240
2019-07-18	$55.00	$55.15	$54.70	$55.15	$55.15	7,182
2019-07-17	$55.25	$55.46	$55.25	$55.33	$55.33	4,766
2019-07-16	$55.27	$55.27	$55.17	$55.25	$55.25	8,588
2019-07-15	$55.44	$56.07	$55.39	$56.06	$56.06	10,097
2019-07-12	$55.14	$56.11	$55.14	$56.11	$56.11	3,535
2019-07-11	$56.07	$56.27	$56.07	$56.20	$56.20	2,992
2019-07-10	$56.65	$56.83	$56.55	$56.69	$56.69	6,509
2019-07-09	$55.86	$56.08	$55.86	$55.99	$55.99	5,224
2019-07-08	$57.70	$57.70	$56.41	$56.70	$56.70	3,452
2019-07-05	$56.83	$57.16	$56.52	$57.11	$57.11	2,979
2019-07-03	$57.22	$58.02	$57.22	$57.76	$57.76	695
2019-07-02	$57.92	$57.92	$57.50	$57.82	$57.82	6,605
2019-07-01	$57.42	$58.05	$57.42	$57.68	$57.68	5,506
2019-06-28	$57.00	$57.23	$57.00	$57.23	$57.23	1,045
2019-06-27	$57.23	$57.57	$57.23	$57.34	$57.34	4,916
2019-06-26	$57.31	$57.58	$57.31	$57.37	$57.37	4,134
2019-06-25	$57.75	$57.79	$57.42	$57.42	$57.42	2,168
2019-06-24	$58.21	$58.26	$57.93	$58.02	$58.02	2,765
2019-06-21	$58.49	$58.49	$57.76	$57.76	$57.76	3,256
2019-06-20	$59.74	$60.00	$59.70	$59.82	$59.82	7,783
2019-06-19	$58.57	$58.57	$58.49	$58.49	$58.49	1,409
2019-06-18	$57.13	$57.38	$56.94	$57.18	$57.18	5,299
2019-06-17	$58.37	$58.37	$57.64	$57.82	$57.82	4,140
2019-06-14	$58.09	$58.14	$57.55	$57.87	$57.87	3,557
2019-06-13	$57.60	$57.85	$57.35	$57.39	$57.39	3,835
2019-06-12	$58.07	$58.25	$58.07	$58.25	$58.25	5,696
2019-06-11	$58.92	$59.50	$58.66	$58.66	$58.66	8,713
2019-06-10	$58.95	$58.95	$58.20	$58.89	$58.89	1,498
2019-06-07	$58.45	$58.88	$58.45	$58.77	$58.77	2,927
2019-06-06	$58.90	$58.90	$58.47	$58.50	$58.50	1,998
2019-06-05	$58.52	$58.72	$58.52	$58.64	$58.64	3,906
2019-06-04	$57.89	$59.29	$57.89	$59.20	$59.20	5,168
2019-06-03	$58.95	$58.95	$58.60	$58.60	$58.60	3,371
2019-05-31	$58.66	$58.68	$58.47	$58.55	$58.55	8,705
2019-05-30	$59.70	$60.03	$59.70	$59.81	$59.81	2,752
2019-05-29	$60.52	$60.57	$59.41	$59.78	$59.78	4,872
2019-05-28	$59.90	$60.01	$59.75	$59.86	$59.86	4,401
2019-05-24	$59.62	$60.30	$59.62	$60.30	$60.30	3,004
2019-05-23	$59.78	$59.78	$59.66	$59.71	$59.71	4,172
2019-05-22	$58.65	$58.81	$58.54	$58.66	$58.66	3,506
2019-05-21	$58.45	$58.45	$57.71	$58.43	$58.43	34,140
2019-05-20	$57.61	$58.19	$57.61	$57.79	$57.79	3,867
2019-05-17	$58.49	$59.97	$58.49	$58.90	$58.90	3,558
2019-05-16	$58.14	$58.14	$57.63	$57.70	$57.70	5,124
2019-05-15	$56.30	$56.83	$56.29	$56.83	$56.83	15,671
2019-05-14	$59.74	$60.25	$59.00	$60.25	$60.25	14,151
2019-05-13	$57.37	$58.27	$57.30	$57.64	$57.64	14,525
2019-05-10	$57.88	$58.45	$57.65	$58.26	$58.26	11,037
2019-05-09	$57.48	$57.64	$57.20	$57.64	$57.64	6,384
2019-05-08	$56.26	$57.41	$56.26	$57.17	$57.17	20,058
2019-05-07	$57.56	$57.76	$56.97	$57.29	$57.29	10,589
2019-05-06	$57.54	$57.89	$57.53	$57.89	$57.89	11,424
2019-05-03	$57.97	$58.36	$57.86	$58.36	$58.36	3,991
2019-05-02	$57.32	$57.85	$57.32	$57.85	$57.85	3,887
2019-05-01	$57.89	$57.89	$57.80	$57.80	$57.80	1,741
2019-04-30	$58.95	$58.95	$58.06	$58.30	$58.30	7,473
2019-04-29	$58.04	$58.25	$58.04	$58.25	$58.25	6,890
2019-04-26	$57.97	$57.97	$57.83	$57.92	$57.92	5,593
2019-04-25	$58.05	$58.24	$58.05	$58.21	$58.21	16,554
2019-04-24	$57.70	$57.99	$57.60	$57.67	$57.67	5,350
2019-04-23	$57.90	$58.44	$57.90	$58.01	$58.01	18,567
2019-04-22	$57.43	$57.77	$57.43	$57.72	$57.72	6,979
2019-04-18	$57.33	$57.41	$57.19	$57.21	$57.21	15,436
2019-04-17	$58.43	$58.54	$58.19	$58.41	$58.41	10,854
2019-04-16	$58.99	$59.19	$58.88	$58.88	$58.88	14,272
2019-04-15	$58.55	$58.88	$58.49	$58.55	$58.55	9,093
2019-04-12	$57.89	$57.89	$57.57	$57.60	$57.60	6,501
2019-04-11	$58.31	$58.72	$58.20	$58.37	$58.37	10,549
2019-04-10	$57.62	$57.98	$57.56	$57.69	$57.69	10,063
2019-04-09	$57.45	$57.51	$57.18	$57.25	$57.25	16,954
2019-04-08	$58.95	$58.95	$57.77	$57.77	$57.77	11,959
2019-04-05	$58.12	$58.12	$57.88	$57.98	$57.98	8,573
2019-04-04	$57.69	$57.97	$57.69	$57.81	$57.81	4,262
2019-04-03	$58.37	$58.56	$58.15	$58.30	$58.30	10,411
2019-04-02	$57.21	$57.37	$57.00	$57.30	$57.30	19,091
2019-04-01	$56.43	$56.80	$56.39	$56.80	$56.80	12,310
2019-03-29	$56.44	$56.44	$56.04	$56.35	$56.35	10,819
2019-03-28	$56.67	$56.67	$55.63	$56.30	$56.30	12,604
2019-03-27	$54.61	$57.00	$54.61	$55.61	$55.61	12,768
2019-03-26	$56.35	$56.99	$56.32	$56.82	$56.82	39,835
2019-03-25	$55.00	$55.45	$53.50	$54.15	$54.15	13,751
2019-03-22	$55.75	$56.25	$54.35	$55.86	$55.86	74,117
2019-03-21	$64.90	$64.90	$52.26	$52.60	$52.60	86,100
2019-03-20	$79.59	$81.39	$79.59	$80.94	$80.94	1,502
2019-03-19	$81.63	$81.85	$81.39	$81.39	$81.39	1,933
2019-03-18	$81.66	$82.45	$81.66	$82.10	$82.10	2,021
2019-03-15	$81.77	$82.38	$81.77	$82.31	$82.31	4,246
2019-03-14	$81.69	$81.90	$81.04	$81.04	$81.04	1,807
2019-03-13	$82.95	$82.95	$82.56	$82.58	$82.58	1,890
2019-03-12	$83.44	$84.20	$83.44	$84.20	$84.20	3,995
2019-03-11	$82.05	$82.64	$82.05	$82.59	$82.59	2,966
2019-03-08	$82.34	$83.25	$82.34	$82.59	$82.59	1,905
2019-03-07	$82.75	$82.98	$82.48	$82.48	$82.48	2,627
2019-03-06	$85.88	$85.88	$85.36	$85.55	$85.55	3,406
2019-03-05	$86.26	$86.60	$86.23	$86.38	$86.38	2,489
2019-03-04	$85.00	$85.92	$85.00	$85.56	$85.56	3,905
2019-03-01	$84.10	$84.78	$84.10	$84.50	$84.50	3,960
2019-02-28	$82.71	$83.14	$82.54	$82.54	$82.54	9,094
2019-02-27	$84.28	$84.73	$84.28	$84.68	$84.68	1,495
2019-02-26	$83.05	$83.39	$82.94	$83.32	$83.32	5,398
2019-02-25	$81.75	$81.76	$81.29	$81.40	$81.40	6,846
2019-02-22	$81.36	$81.36	$80.46	$80.78	$80.78	3,848
2019-02-21	$81.33	$81.81	$81.27	$81.42	$81.42	2,881
2019-02-20	$80.60	$80.74	$80.30	$80.62	$80.62	7,250
2019-02-19	$78.35	$79.79	$78.35	$79.32	$79.32	1,959
2019-02-15	$78.10	$78.64	$77.93	$78.64	$78.64	7,158
2019-02-14	$78.00	$78.22	$77.82	$77.99	$77.99	3,207
2019-02-13	$78.05	$78.82	$78.05	$78.50	$78.50	10,020
2019-02-12	$77.59	$79.23	$77.59	$78.96	$78.96	6,600
2019-02-11	$76.09	$76.09	$75.52	$75.92	$75.92	3,960
2019-02-08	$75.89	$75.95	$75.43	$75.49	$75.49	4,087
2019-02-07	$78.84	$78.84	$77.65	$77.87	$77.87	4,858
2019-02-06	$80.52	$80.63	$80.10	$80.25	$80.25	5,048
2019-02-05	$82.79	$82.87	$82.47	$82.66	$82.66	5,637
2019-02-04	$80.91	$81.22	$80.49	$81.22	$81.22	7,459
2019-02-01	$79.40	$79.40	$78.62	$78.62	$78.62	9,241
2019-01-31	$78.11	$78.31	$77.37	$77.50	$77.50	14,307
2019-01-30	$80.26	$80.43	$79.32	$80.14	$80.14	36,027
2019-01-29	$81.57	$81.57	$79.97	$80.25	$80.25	60,237
2019-01-28	$79.35	$79.55	$78.68	$79.02	$79.02	23,344
2019-01-25	$78.77	$78.97	$78.15	$78.40	$78.40	10,392
2019-01-24	$79.12	$79.22	$78.75	$78.99	$78.99	2,403
2019-01-23	$78.95	$80.22	$78.95	$79.89	$79.89	3,032
2019-01-22	$80.54	$80.54	$79.55	$79.82	$79.82	3,647
2019-01-18	$80.32	$80.90	$80.32	$80.88	$80.88	3,307
2019-01-17	$78.95	$79.89	$78.95	$79.70	$79.70	1,683
2019-01-16	$79.00	$79.06	$78.78	$78.98	$78.98	1,795
2019-01-15	$77.73	$79.28	$77.73	$78.49	$78.49	6,803
2019-01-14	$76.45	$78.10	$76.45	$77.70	$77.70	5,558
2019-01-11	$77.46	$78.66	$77.46	$78.26	$78.26	2,347
2019-01-10	$80.02	$80.02	$78.70	$79.70	$79.70	12,085
2019-01-09	$82.30	$82.85	$81.51	$82.80	$82.80	1,766
2019-01-08	$79.40	$80.17	$78.83	$79.66	$79.66	6,709
2019-01-07	$78.75	$79.40	$78.75	$79.40	$79.40	2,560
2019-01-04	$79.40	$80.38	$79.40	$80.20	$80.20	2,653
2019-01-03	$78.80	$78.80	$77.99	$77.99	$77.99	3,155
2019-01-02	$77.08	$77.51	$77.08	$77.51	$77.51	1,305
2018-12-31	$75.67	$78.53	$75.67	$78.25	$78.25	10,243
2018-12-28	$78.31	$78.31	$76.31	$77.00	$77.00	6,335
2018-12-27	$76.04	$79.00	$76.04	$78.61	$78.61	9,795
2018-12-26	$74.37	$76.64	$74.37	$76.43	$76.43	4,706
2018-12-24	$79.35	$79.35	$77.44	$78.00	$78.00	5,059
2018-12-21	$79.93	$79.93	$78.19	$79.90	$79.90	2,734
2018-12-20	$80.75	$81.62	$80.44	$81.62	$81.62	2,176
2018-12-19	$82.92	$82.93	$81.32	$81.93	$81.93	3,700
2018-12-18	$82.80	$83.70	$82.57	$82.65	$82.65	6,974
2018-12-17	$83.80	$84.39	$83.59	$83.88	$83.88	3,958
2018-12-14	$85.16	$85.38	$84.32	$84.77	$84.77	2,456
2018-12-13	$87.79	$89.00	$87.79	$88.42	$88.42	2,268
2018-12-12	$89.78	$89.78	$89.03	$89.10	$89.10	2,058
2018-12-11	$85.78	$86.01	$84.96	$85.38	$85.38	4,511
2018-12-10	$85.25	$85.71	$85.13	$85.50	$85.50	4,225
2018-12-07	$87.40	$87.40	$86.27	$86.27	$86.27	18,248
2018-12-06	$85.20	$86.02	$85.20	$86.02	$86.02	2,242
2018-12-04	$89.27	$90.21	$89.27	$89.27	$89.27	3,690
2018-12-03	$90.41	$90.41	$90.41	$90.41	$90.41	675
2018-11-30	$90.19	$90.41	$90.19	$90.41	$90.41	1,399
2018-11-29	$90.01	$90.01	$89.75	$89.75	$89.75	1,358
2018-11-28	$90.13	$90.13	$89.29	$89.55	$89.55	2,013
2018-11-27	$85.57	$87.13	$85.57	$86.85	$86.85	3,396
2018-11-26	$86.80	$86.93	$86.39	$86.39	$86.39	2,952
2018-11-23	$88.29	$88.29	$88.29	$88.29	$88.29	392
2018-11-21	$87.37	$88.39	$87.37	$87.44	$87.44	2,837
2018-11-20	$86.57	$87.32	$86.45	$86.61	$86.61	2,586
2018-11-19	$90.35	$90.35	$88.80	$88.80	$88.80	5,452
2018-11-16	$88.88	$89.27	$88.88	$89.27	$89.27	2,139
2018-11-15	$86.23	$88.15	$86.23	$87.98	$87.98	2,911
2018-11-14	$87.31	$87.79	$87.17	$87.17	$87.17	2,069
2018-11-13	$89.68	$89.68	$88.04	$89.65	$89.65	3,896
2018-11-12	$89.89	$90.23	$89.76	$90.23	$90.23	2,740
2018-11-09	$89.73	$89.73	$89.73	$89.73	$89.73	528
2018-11-08	$91.50	$91.58	$91.50	$91.58	$91.58	1,489
2018-11-07	$87.73	$88.30	$87.73	$88.30	$88.30	2,482
2018-11-06	$86.76	$88.80	$86.76	$88.66	$88.66	8,629
2018-11-05	$85.65	$86.05	$85.65	$85.91	$85.91	2,782
2018-11-02	$83.54	$84.60	$83.54	$84.10	$84.10	2,652
2018-11-01	$81.63	$83.75	$81.63	$82.86	$82.86	6,279
2018-10-31	$82.89	$83.54	$82.89	$82.96	$82.96	3,911
2018-10-30	$82.86	$84.51	$82.86	$83.98	$83.98	2,915
2018-10-29	$82.94	$84.94	$81.90	$82.22	$82.22	5,690
2018-10-26	$82.06	$83.73	$82.06	$83.46	$83.46	8,305
2018-10-25	$83.30	$83.94	$82.66	$83.09	$83.09	22,125
2018-10-24	$87.65	$89.70	$87.45	$87.45	$87.45	1,511
2018-10-23	$90.63	$91.08	$89.78	$90.82	$90.82	6,218
2018-10-22	$95.31	$95.31	$93.47	$93.47	$93.47	4,142
2018-10-19	$94.40	$96.16	$94.40	$96.09	$96.09	35,746
2018-10-18	$92.34	$93.27	$92.34	$92.80	$92.80	2,902
2018-10-17	$95.25	$95.25	$92.00	$92.01	$92.01	10,623
2018-10-16	$93.73	$94.14	$93.18	$94.02	$94.02	6,551
2018-10-15	$92.19	$92.23	$91.50	$92.23	$92.23	1,338
2018-10-12	$91.75	$91.75	$91.15	$91.34	$91.34	3,401
2018-10-11	$92.00	$92.47	$91.39	$91.39	$91.39	3,141
2018-10-10	$95.19	$95.19	$94.19	$94.19	$94.19	2,892
2018-10-09	$94.76	$94.76	$94.76	$94.76	$94.76	1,444
2018-10-08	$95.50	$95.90	$95.50	$95.90	$95.90	1,721
2018-10-05	$96.28	$96.45	$95.54	$95.54	$95.54	853
2018-10-04	$96.87	$96.87	$95.92	$96.22	$96.22	2,079
2018-10-03	$99.50	$99.50	$99.10	$99.12	$99.12	2,327
2018-10-02	$98.96	$99.35	$98.96	$99.18	$99.18	2,279
2018-10-01	$98.90	$98.90	$98.10	$98.25	$98.25	2,107
2018-09-28	$97.65	$101.80	$97.36	$100.91	$100.91	5,738
2018-09-27	$96.03	$96.53	$96.03	$96.53	$96.53	2,462
2018-09-26	$95.12	$95.15	$94.83	$95.03	$95.03	2,517
2018-09-25	$94.77	$94.77	$94.40	$94.71	$94.71	2,310
2018-09-24	$91.40	$91.40	$91.40	$91.40	$91.40	557
2018-09-21	$91.20	$92.25	$91.20	$92.05	$92.05	3,532
2018-09-20	$94.95	$94.98	$94.52	$94.98	$94.98	3,077
2018-09-19	$93.95	$94.22	$93.10	$94.22	$94.22	20,186
2018-09-18	$96.06	$96.39	$95.73	$95.83	$95.83	7,173
2018-09-17	$93.22	$93.22	$93.09	$93.09	$93.09	3,814
2018-09-14	$92.99	$92.99	$92.70	$92.72	$92.72	1,645
2018-09-13	$93.75	$94.47	$93.75	$94.32	$94.32	2,494
2018-09-12	$92.33	$92.33	$92.12	$92.12	$92.12	3,213
2018-09-11	$93.19	$93.62	$93.19	$93.59	$93.59	3,357
2018-09-10	$90.13	$91.71	$90.13	$91.50	$91.50	2,514
2018-09-07	$88.75	$89.30	$88.75	$89.12	$89.12	2,269
2018-09-06	$88.73	$88.79	$88.73	$88.75	$88.75	1,473
2018-09-05	$88.00	$88.20	$87.64	$88.02	$88.02	4,147
2018-09-04	$89.73	$89.73	$88.64	$88.64	$88.64	3,932
2018-08-31	$89.54	$91.20	$89.54	$90.56	$90.56	2,121
2018-08-30	$89.28	$89.28	$87.81	$87.93	$87.93	2,948
2018-08-29	$88.98	$88.98	$86.54	$87.90	$87.90	1,596
2018-08-28	$87.61	$89.00	$87.61	$87.99	$87.99	3,399
2018-08-27	$89.45	$89.58	$87.31	$89.00	$89.00	8,738
2018-08-24	$89.55	$89.55	$88.52	$89.45	$89.45	21,219
2018-08-23	$86.84	$87.84	$86.84	$87.60	$87.60	8,355
2018-08-22	$87.78	$87.93	$87.70	$87.89	$87.89	1,451
2018-08-21	$88.38	$89.08	$88.34	$88.89	$88.89	8,010
2018-08-20	$86.72	$87.27	$86.72	$87.27	$87.27	1,616
2018-08-17	$86.01	$86.40	$86.01	$86.22	$86.22	6,104
2018-08-16	$88.40	$88.50	$88.02	$88.13	$88.13	5,545
2018-08-15	$87.80	$88.00	$87.15	$88.00	$88.00	3,482
2018-08-14	$87.09	$87.57	$87.09	$87.50	$87.50	4,582
2018-08-13	$86.63	$86.63	$85.95	$85.96	$85.96	3,388
2018-08-10	$86.68	$86.68	$86.09	$86.22	$86.22	5,587
2018-08-09	$88.63	$88.63	$87.56	$87.56	$87.56	6,025
2018-08-08	$89.25	$89.39	$88.14	$88.60	$88.60	3,401
2018-08-07	$87.84	$89.83	$87.84	$89.20	$89.20	6,895
2018-08-06	$89.19	$89.19	$88.19	$88.42	$88.42	1,900
2018-08-03	$88.58	$88.92	$88.58	$88.92	$88.92	2,805
2018-08-02	$87.95	$88.34	$87.95	$88.34	$88.34	2,085
2018-08-01	$86.86	$88.37	$86.86	$87.50	$87.50	8,482
2018-07-31	$86.39	$86.39	$85.62	$85.96	$85.96	7,101
2018-07-30	$85.68	$88.42	$85.68	$86.51	$86.51	12,234
2018-07-27	$90.57	$92.24	$90.57	$90.92	$90.92	14,977
2018-07-26	$91.00	$92.03	$89.31	$90.81	$90.81	33,816
2018-07-25	$101.47	$101.47	$99.67	$101.17	$101.17	23,262
2018-07-24	$96.00	$97.99	$96.00	$97.50	$97.50	10,346
2018-07-23	$97.98	$97.98	$95.50	$96.25	$96.25	12,810
2018-07-20	$99.50	$99.55	$99.39	$99.55	$99.55	2,172
2018-07-19	$98.87	$99.50	$98.82	$99.36	$99.36	4,219
2018-07-18	$97.70	$97.87	$97.55	$97.72	$97.72	6,560
2018-07-17	$97.75	$97.75	$96.91	$97.70	$97.70	6,908
2018-07-16	$98.18	$98.18	$95.55	$97.40	$97.40	2,808
2018-07-13	$96.82	$96.97	$96.67	$96.97	$96.97	3,729
2018-07-12	$94.39	$96.10	$94.39	$96.05	$96.05	4,910
2018-07-11	$89.00	$89.90	$89.00	$89.41	$89.41	8,718
2018-07-10	$96.57	$96.57	$94.42	$94.42	$94.42	21,143
2018-07-09	$100.70	$100.70	$97.32	$99.03	$99.03	19,213
2018-07-06	$84.22	$86.40	$83.86	$86.40	$86.40	47,021
2018-07-05	$71.07	$71.10	$71.07	$71.10	$71.10	974
2018-07-03	$68.71	$68.71	$68.71	$68.71	$68.71	376
2018-07-02	$68.71	$68.71	$68.48	$68.71	$68.71	2,876
2018-06-29	$70.45	$70.45	$70.16	$70.28	$70.28	2,905
2018-06-28	$69.76	$70.28	$69.76	$70.28	$70.28	1,229
2018-06-27	$71.79	$71.85	$71.72	$71.75	$71.75	5,235
2018-06-26	$71.65	$72.05	$71.59	$71.59	$71.59	2,776
2018-06-25	$71.30	$71.30	$71.08	$71.24	$71.24	1,270
2018-06-22	$72.75	$73.59	$72.75	$72.91	$72.91	1,165
2018-06-21	$73.03	$73.20	$72.89	$72.89	$72.89	1,825
2018-06-20	$73.88	$73.89	$73.84	$73.84	$73.84	1,774
2018-06-19	$72.97	$73.00	$72.43	$72.43	$72.43	1,711
2018-06-18	$73.50	$73.50	$73.21	$73.21	$73.21	944
2018-06-15	$73.50	$73.50	$73.27	$73.27	$73.27	1,605
2018-06-14	$71.23	$71.83	$71.23	$71.47	$71.47	2,509
2018-06-13	$74.36	$74.36	$73.22	$73.27	$73.27	9,730
2018-06-12	$76.22	$76.22	$75.05	$75.05	$75.05	6,653
2018-06-11	$76.31	$76.31	$75.69	$75.69	$75.69	3,510
2018-06-08	$75.54	$75.54	$75.15	$75.33	$75.33	7,015
2018-06-07	$75.46	$76.71	$75.46	$76.26	$76.26	2,285
2018-06-06	$74.73	$75.00	$74.73	$74.81	$74.81	647
2018-06-05	$75.00	$75.00	$74.89	$74.89	$74.89	625
2018-06-04	$73.45	$73.45	$73.45	$73.45	$73.45	623
2018-06-01	$72.42	$72.42	$72.42	$72.42	$72.42	360
2018-05-31	$73.42	$73.42	$72.42	$72.42	$72.42	2,952
2018-05-30	$71.18	$71.45	$70.84	$71.45	$71.45	2,247
2018-05-29	$70.85	$71.93	$70.83	$71.93	$71.93	1,544
2018-05-25	$72.64	$72.64	$72.64	$72.64	$72.64	338
2018-05-24	$72.59	$72.59	$72.59	$72.59	$72.59	432
2018-05-23	$73.40	$73.40	$72.48	$72.48	$72.48	1,052
2018-05-22	$72.65	$73.21	$72.59	$72.90	$72.90	2,602
2018-05-21	$73.82	$74.39	$73.82	$74.39	$74.39	2,494
2018-05-18	$72.00	$73.37	$72.00	$73.37	$73.37	583
2018-05-17	$71.59	$71.59	$70.75	$70.75	$70.75	1,578
2018-05-16	$69.26	$69.26	$69.26	$69.26	$69.26	1,553
2018-05-15	$66.19	$66.19	$66.19	$66.19	$66.19	639
2018-05-14	$67.59	$67.59	$67.40	$67.40	$67.40	434
2018-05-11	$68.07	$68.07	$67.76	$67.76	$67.76	778
2018-05-10	$67.05	$67.05	$67.05	$67.05	$67.05	373
2018-05-09	$66.60	$66.60	$66.60	$66.60	$66.60	540
2018-05-08	$67.76	$67.96	$67.65	$67.96	$67.96	1,336
2018-05-07	$68.34	$68.34	$68.34	$68.34	$68.34	261
2018-05-04	$68.34	$68.34	$68.34	$68.34	$68.34	398
2018-05-03	$67.67	$67.67	$67.41	$67.56	$67.56	734
2018-05-02	$68.16	$68.16	$67.70	$67.85	$67.85	1,085
2018-05-01	$67.46	$67.47	$67.46	$67.47	$67.47	1,897
2018-04-30	$66.75	$67.66	$66.75	$67.33	$67.33	4,224
2018-04-27	$67.40	$67.73	$67.40	$67.55	$67.55	15,067
2018-04-26	$66.43	$66.71	$66.43	$66.71	$66.71	1,129
2018-04-25	$67.54	$67.54	$67.53	$67.53	$67.53	1,196
2018-04-24	$65.71	$65.71	$65.44	$65.44	$65.44	3,340
2018-04-23	$65.80	$66.04	$65.80	$66.04	$66.04	1,547
2018-04-20	$64.93	$64.93	$64.93	$64.93	$64.93	310
2018-04-19	$65.52	$65.59	$65.52	$65.59	$65.59	1,697
2018-04-18	$65.72	$65.76	$65.72	$65.76	$65.76	2,050
2018-04-17	$65.00	$65.24	$64.96	$65.08	$65.08	32,079
2018-04-16	$64.45	$64.50	$64.45	$64.50	$64.50	600
2018-04-13	$63.79	$63.79	$63.63	$63.63	$63.63	559
2018-04-12	$63.86	$63.96	$63.86	$63.96	$63.96	2,092
2018-04-11	$63.25	$63.25	$62.54	$62.54	$62.54	816
2018-04-10	$63.42	$64.63	$63.42	$64.54	$64.54	2,585
2018-04-09	$66.51	$66.51	$65.18	$66.04	$66.04	1,176
2018-04-06	$65.26	$65.26	$64.80	$65.07	$65.07	1,635
2018-04-05	$65.78	$65.89	$65.74	$65.89	$65.89	1,672
2018-04-04	$63.86	$64.38	$63.77	$64.38	$64.38	2,021
2018-04-03	$64.37	$64.56	$64.19	$64.38	$64.38	2,241
2018-04-02	$63.53	$63.53	$63.53	$63.53	$63.53	543
2018-03-29	$64.59	$64.97	$64.26	$64.50	$64.50	3,609
2018-03-28	$63.56	$63.74	$63.56	$63.74	$63.74	1,604
2018-03-27	$64.11	$64.65	$63.29	$63.29	$63.29	3,655
2018-03-26	$63.60	$63.60	$63.60	$63.60	$63.60	404
2018-03-23	$63.28	$63.28	$62.57	$62.57	$62.57	1,333
2018-03-22	$63.65	$63.94	$63.65	$63.75	$63.75	2,080
2018-03-21	$63.93	$64.41	$63.32	$64.33	$64.33	1,641
2018-03-20	$64.24	$64.26	$64.15	$64.26	$64.26	2,054
2018-03-19	$64.88	$64.92	$64.81	$64.81	$64.81	1,569
2018-03-16	$65.01	$65.03	$65.01	$65.03	$65.03	1,335
2018-03-15	$64.30	$65.15	$64.30	$64.59	$64.59	1,606
2018-03-14	$64.03	$64.68	$64.03	$64.30	$64.30	2,000
2018-03-13	$64.53	$65.05	$64.36	$64.37	$64.37	1,654
2018-03-12	$64.17	$64.17	$63.16	$63.55	$63.55	4,373
2018-03-09	$59.10	$60.00	$59.10	$59.99	$59.99	2,077
2018-03-08	$58.16	$58.34	$58.11	$58.24	$58.24	7,172
2018-03-07	$53.50	$53.50	$52.70	$52.72	$52.72	2,427
2018-03-06	$53.39	$53.50	$53.21	$53.50	$53.50	4,371
2018-03-05	$53.28	$53.31	$52.10	$53.31	$53.31	4,535
2018-03-02	$51.73	$52.62	$51.73	$52.62	$52.62	7,472
2018-03-01	$53.42	$53.42	$52.02	$52.06	$52.06	2,101
2018-02-28	$53.34	$53.34	$53.06	$53.13	$53.13	1,489
2018-02-27	$53.49	$53.65	$53.39	$53.50	$53.50	2,940
2018-02-26	$53.85	$54.11	$53.82	$54.05	$54.05	3,922
2018-02-23	$52.61	$52.99	$52.61	$52.99	$52.99	2,150
2018-02-22	$52.12	$52.34	$52.07	$52.20	$52.20	2,134
2018-02-21	$52.11	$52.48	$52.08	$52.12	$52.12	3,564
2018-02-20	$52.49	$52.64	$52.40	$52.58	$52.58	17,966
2018-02-16	$52.50	$52.82	$52.50	$52.79	$52.79	11,221
2018-02-15	$51.24	$52.40	$51.24	$51.97	$51.97	30,317
2018-02-14	$53.66	$54.24	$49.86	$49.86	$49.86	46,255
2018-02-13	$53.64	$54.42	$53.60	$53.90	$53.90	5,548
2018-02-12	$56.45	$56.45	$54.04	$55.30	$55.30	3,225
2018-02-09	$53.39	$54.50	$53.39	$54.29	$54.29	4,124
2018-02-08	$56.14	$56.14	$55.52	$55.52	$55.52	3,124
2018-02-07	$56.99	$56.99	$56.16	$56.30	$56.30	6,645
2018-02-06	$55.00	$55.75	$54.59	$55.75	$55.75	4,005
2018-02-05	$57.16	$57.16	$56.01	$56.01	$56.01	4,900
2018-02-02	$56.84	$57.19	$56.70	$56.84	$56.84	2,542
2018-02-01	$57.88	$58.06	$57.88	$58.06	$58.06	1,958
2018-01-31	$57.21	$57.65	$57.18	$57.65	$57.65	4,779
2018-01-30	$58.10	$58.10	$57.60	$57.60	$57.60	1,456
2018-01-29	$58.59	$58.59	$57.01	$57.90	$57.90	1,973
2018-01-26	$58.57	$58.57	$58.57	$58.57	$58.57	705
2018-01-25	$58.39	$58.39	$58.20	$58.20	$58.20	2,154
2018-01-24	$58.30	$58.38	$58.12	$58.22	$58.22	1,868
2018-01-23	$58.23	$58.23	$57.95	$58.06	$58.06	2,276
2018-01-22	$56.88	$57.31	$56.88	$57.05	$57.05	1,614
2018-01-19	$56.88	$56.88	$56.88	$56.88	$56.88	649
2018-01-18	$56.98	$56.98	$56.60	$56.77	$56.77	2,306
2018-01-17	$57.58	$57.58	$57.00	$57.29	$57.29	3,168
2018-01-16	$58.65	$58.65	$58.14	$58.14	$58.14	1,526
2018-01-12	$59.18	$59.21	$58.47	$58.96	$58.96	1,422
2018-01-11	$59.11	$59.50	$59.11	$59.40	$59.40	2,175
2018-01-10	$59.99	$59.99	$59.63	$59.95	$59.95	7,741
2018-01-09	$59.11	$59.36	$59.11	$59.28	$59.28	4,637
2018-01-08	$58.51	$58.51	$58.34	$58.45	$58.45	1,528
2018-01-05	$58.23	$58.35	$58.23	$58.35	$58.35	1,220
2018-01-04	$58.83	$58.93	$58.70	$58.74	$58.74	2,949
2018-01-03	$57.69	$57.94	$57.69	$57.94	$57.94	4,520
2018-01-02	$57.25	$57.32	$57.24	$57.24	$57.24	3,979
2017-12-29	$57.09	$57.14	$57.09	$57.14	$57.14	670
2017-12-28	$56.65	$56.65	$56.43	$56.63	$56.63	1,909
2017-12-27	$55.75	$56.01	$55.75	$55.77	$55.77	3,392
2017-12-26	$55.52	$55.73	$55.52	$55.71	$55.71	1,613
2017-12-22	$54.21	$54.21	$52.76	$53.63	$53.63	7,457
2017-12-21	$57.03	$60.00	$57.03	$57.61	$57.61	30,561
2017-12-20	$63.06	$63.06	$62.71	$62.88	$62.88	1,798
2017-12-19	$62.93	$62.97	$62.84	$62.84	$62.84	1,600
2017-12-18	$62.77	$62.98	$62.70	$62.80	$62.80	6,174
2017-12-15	$61.49	$61.64	$61.47	$61.64	$61.64	1,271
2017-12-14	$61.56	$61.56	$60.74	$60.74	$60.74	3,834
2017-12-13	$60.88	$61.13	$60.88	$61.10	$61.10	1,987
2017-12-12	$60.50	$60.50	$59.51	$60.01	$60.01	1,727
2017-12-11	$58.50	$58.91	$58.50	$58.88	$58.88	2,059
2017-12-08	$57.73	$57.79	$57.41	$57.60	$57.60	1,450
2017-12-07	$56.29	$56.55	$56.29	$56.50	$56.50	1,832
2017-12-06	$57.00	$57.00	$56.29	$56.29	$56.29	11,881
2017-12-05	$57.77	$57.77	$57.59	$57.59	$57.59	3,571
2017-12-04	$57.48	$57.50	$57.33	$57.49	$57.49	1,754
2017-12-01	$57.15	$57.80	$57.15	$57.64	$57.64	2,810
2017-11-30	$56.90	$57.15	$56.90	$57.15	$57.15	4,778
2017-11-29	$56.37	$56.69	$55.77	$56.10	$56.10	11,535
2017-11-28	$56.14	$56.22	$55.72	$56.22	$56.22	2,343
2017-11-27	$56.00	$56.00	$55.75	$55.97	$55.97	1,287
2017-11-24	$55.61	$56.10	$55.61	$56.10	$56.10	758
2017-11-22	$56.80	$56.80	$56.44	$56.58	$56.58	3,267
2017-11-21	$56.74	$57.00	$56.74	$56.90	$56.90	2,809
2017-11-20	$57.00	$57.00	$56.79	$56.97	$56.97	6,075
2017-11-17	$57.01	$57.01	$57.01	$57.01	$57.01	1,027
2017-11-16	$56.64	$56.88	$56.60	$56.88	$56.88	3,963
2017-11-15	$55.22	$55.47	$55.22	$55.45	$55.45	6,094
2017-11-14	$55.66	$55.66	$55.43	$55.49	$55.49	2,148
2017-11-13	$56.38	$56.38	$55.39	$55.57	$55.57	3,543
2017-11-10	$56.10	$56.51	$55.90	$56.47	$56.47	1,016
2017-11-09	$56.25	$56.59	$55.84	$56.59	$56.59	1,971
2017-11-08	$57.12	$57.12	$57.08	$57.10	$57.10	892
2017-11-07	$56.99	$57.33	$56.87	$57.06	$57.06	3,078
2017-11-06	$56.17	$56.37	$56.17	$56.37	$56.37	1,557
2017-11-03	$57.00	$57.08	$57.00	$57.05	$57.05	1,284
2017-11-02	$56.60	$57.02	$56.60	$57.02	$57.02	3,718
2017-11-01	$55.65	$55.67	$55.65	$55.67	$55.67	910
2017-10-31	$55.23	$55.60	$55.23	$55.60	$55.60	1,599
2017-10-30	$55.42	$55.42	$55.32	$55.32	$55.32	1,023
2017-10-27	$55.40	$55.54	$55.27	$55.54	$55.54	1,418
2017-10-26	$53.90	$53.99	$53.90	$53.94	$53.94	4,841
2017-10-25	$54.00	$54.00	$53.55	$53.61	$53.61	2,728
2017-10-24	$54.38	$54.85	$54.38	$54.74	$54.74	9,694
2017-10-23	$53.46	$53.99	$53.46	$53.99	$53.99	1,971
2017-10-20	$53.22	$53.38	$53.22	$53.38	$53.38	9,032
2017-10-19	$53.70	$53.70	$53.24	$53.63	$53.63	2,934
2017-10-18	$53.48	$53.54	$53.44	$53.54	$53.54	2,065
2017-10-17	$52.79	$52.87	$52.68	$52.76	$52.76	3,433
2017-10-16	$52.55	$52.55	$52.48	$52.55	$52.55	1,313
2017-10-13	$52.34	$52.34	$52.26	$52.33	$52.33	3,149
2017-10-12	$52.90	$53.17	$52.90	$53.14	$53.14	7,704
2017-10-11	$53.18	$53.19	$52.92	$53.10	$53.10	7,819
2017-10-10	$52.35	$52.35	$52.32	$52.32	$52.32	1,417
2017-10-09	$52.31	$52.43	$52.31	$52.40	$52.40	3,139
2017-10-06	$52.07	$52.27	$52.07	$52.27	$52.27	3,112
2017-10-05	$52.30	$52.31	$52.09	$52.17	$52.17	5,716
2017-10-04	$52.40	$52.83	$52.19	$52.22	$52.22	6,771
2017-10-03	$52.63	$52.63	$52.50	$52.50	$52.50	2,338
2017-10-02	$51.60	$51.60	$51.02	$51.24	$51.24	1,904
2017-09-29	$51.45	$51.58	$51.45	$51.58	$51.58	3,230
2017-09-28	$51.30	$51.66	$51.17	$51.66	$51.66	6,937
2017-09-27	$52.13	$52.13	$51.40	$51.96	$51.96	7,841
2017-09-26	$53.12	$53.32	$53.00	$53.32	$53.32	9,220
2017-09-25	$53.00	$53.00	$52.63	$52.67	$52.67	3,531
2017-09-22	$52.40	$52.53	$52.36	$52.53	$52.53	2,048
2017-09-21	$52.00	$52.00	$51.83	$51.91	$51.91	4,530
2017-09-20	$52.35	$52.35	$52.02	$52.28	$52.28	6,695
2017-09-19	$52.52	$52.74	$52.52	$52.74	$52.74	2,613
2017-09-18	$53.01	$53.01	$52.45	$53.00	$53.00	4,683
2017-09-15	$52.41	$52.52	$52.40	$52.52	$52.52	3,413
2017-09-14	$52.63	$52.80	$52.63	$52.80	$52.80	1,754
2017-09-13	$53.05	$53.05	$52.87	$52.87	$52.87	5,408
2017-09-12	$53.20	$53.20	$52.91	$53.13	$53.13	7,473
2017-09-11	$53.15	$53.21	$53.07	$53.07	$53.07	2,506
2017-09-08	$51.78	$51.86	$51.78	$51.84	$51.84	11,755
2017-09-07	$51.97	$52.09	$51.97	$51.97	$51.97	5,202
2017-09-06	$52.48	$53.18	$52.48	$53.15	$53.15	5,313
2017-09-05	$52.12	$52.25	$52.12	$52.25	$52.25	1,392
2017-09-01	$52.42	$52.57	$52.42	$52.55	$52.55	1,255
2017-08-31	$51.75	$51.97	$51.70	$51.97	$51.97	3,346
2017-08-30	$51.75	$51.96	$51.56	$51.94	$51.94	6,058
2017-08-29	$51.54	$51.94	$51.45	$51.54	$51.54	7,349
2017-08-28	$51.02	$51.49	$51.02	$51.49	$51.49	7,118
2017-08-25	$50.65	$50.65	$50.62	$50.63	$50.63	3,006
2017-08-24	$50.50	$50.50	$50.31	$50.31	$50.31	3,095
2017-08-23	$50.97	$51.03	$50.81	$50.83	$50.83	6,172
2017-08-22	$51.01	$51.01	$50.82	$50.84	$50.84	5,938
2017-08-21	$51.29	$51.34	$51.12	$51.27	$51.27	2,678
2017-08-18	$51.58	$51.58	$51.45	$51.54	$51.54	1,877
2017-08-17	$51.82	$51.82	$51.57	$51.72	$51.72	4,499
2017-08-16	$51.11	$51.35	$51.10	$51.35	$51.35	5,279
2017-08-15	$51.14	$51.25	$51.05	$51.15	$51.15	7,544
2017-08-14	$51.60	$51.60	$51.24	$51.36	$51.36	1,290
2017-08-11	$51.61	$51.74	$51.61	$51.70	$51.70	2,302
2017-08-10	$51.68	$51.68	$51.61	$51.65	$51.65	3,745
2017-08-09	$52.00	$52.00	$51.81	$51.81	$51.81	959
2017-08-08	$52.30	$52.30	$52.11	$52.19	$52.19	5,335
2017-08-07	$52.31	$52.65	$52.31	$52.58	$52.58	833
2017-08-04	$52.50	$52.57	$52.30	$52.56	$52.56	2,538
2017-08-03	$53.16	$53.16	$53.06	$53.06	$53.06	559
2017-08-02	$53.16	$53.16	$53.16	$53.16	$53.16	806
2017-08-01	$53.88	$53.88	$53.50	$53.66	$53.66	818
2017-07-31	$53.68	$53.85	$53.68	$53.81	$53.81	3,253
2017-07-28	$53.40	$53.58	$53.40	$53.58	$53.58	1,163
2017-07-27	$53.48	$53.50	$53.48	$53.48	$53.48	1,048
2017-07-26	$53.92	$54.02	$53.47	$54.02	$54.02	7,246
2017-07-25	$53.42	$53.58	$53.41	$53.58	$53.58	1,008
2017-07-24	$53.71	$53.71	$53.71	$53.71	$53.71	448
2017-07-21	$54.40	$54.40	$54.20	$54.20	$54.20	1,139
2017-07-20	$54.22	$54.23	$54.13	$54.23	$54.23	1,019
2017-07-19	$53.50	$53.65	$53.50	$53.62	$53.62	6,275
2017-07-18	$54.04	$54.04	$53.60	$53.76	$53.76	3,288
2017-07-17	$54.49	$54.49	$53.93	$53.93	$53.93	1,139
2017-07-14	$54.05	$54.05	$54.05	$54.05	$54.05	522
2017-07-13	$53.66	$53.75	$53.55	$53.65	$53.65	1,670
2017-07-12	$53.81	$53.81	$53.67	$53.73	$53.73	3,372
2017-07-11	$53.29	$53.56	$53.29	$53.56	$53.56	2,073
2017-07-10	$52.64	$53.52	$52.64	$53.52	$53.52	2,586
2017-07-07	$53.35	$53.35	$53.09	$53.26	$53.26	1,981
2017-07-06	$54.12	$54.12	$53.91	$54.04	$54.04	2,784
2017-07-05	$54.01	$54.11	$53.94	$54.10	$54.10	2,023
2017-07-03	$54.76	$54.85	$54.76	$54.85	$54.85	562
2017-06-30	$55.44	$55.44	$55.31	$55.41	$55.41	991
2017-06-29	$55.38	$55.38	$55.16	$55.32	$55.32	3,713
2017-06-28	$56.18	$56.39	$56.18	$56.39	$56.39	4,975
2017-06-27	$56.00	$56.21	$56.00	$56.17	$56.17	5,100
2017-06-26	$56.30	$56.31	$56.03	$56.03	$56.03	3,700
2017-06-23	$56.35	$56.42	$56.35	$56.42	$56.42	1,900
2017-06-22	$56.44	$56.49	$56.44	$56.49	$56.49	2,100
2017-06-20	$55.83	$55.87	$55.67	$55.84	$55.84	5,100
2017-06-14	$55.45	$55.52	$55.26	$55.31	$55.31	2,876
2017-06-13	$55.39	$55.49	$55.35	$55.48	$55.48	5,872
2017-06-12	$54.99	$55.13	$54.99	$55.10	$55.10	2,383
2017-06-09	$54.18	$54.24	$53.97	$54.19	$54.19	2,391
2017-06-08	$54.71	$54.71	$54.34	$54.54	$54.54	8,135
2017-06-07	$54.64	$54.67	$54.50	$54.56	$54.56	9,327
2017-06-06	$54.80	$54.87	$54.64	$54.64	$54.64	10,100
2017-06-05	$55.14	$55.33	$55.14	$55.28	$55.28	7,980
2017-06-02	$54.14	$54.22	$54.14	$54.20	$54.20	1,678
2017-06-01	$52.90	$53.10	$52.88	$53.02	$53.02	4,339
2017-05-31	$52.47	$52.73	$52.47	$52.63	$52.63	5,165
2017-05-30	$51.85	$53.15	$51.85	$52.68	$52.68	1,512
2017-05-26	$53.20	$53.27	$53.20	$53.27	$53.27	2,192
2017-05-25	$53.00	$53.27	$53.00	$53.27	$53.27	721
2017-05-24	$53.42	$53.55	$53.42	$53.55	$53.55	3,808
2017-05-23	$54.55	$54.55	$53.50	$53.59	$53.59	4,395
2017-05-22	$53.90	$53.90	$53.77	$53.89	$53.89	2,149
2017-05-19	$53.99	$54.24	$53.94	$54.18	$54.18	5,011
2017-05-18	$53.53	$53.91	$53.52	$53.77	$53.77	6,817
2017-05-17	$53.11	$53.24	$53.04	$53.17	$53.17	7,592
2017-05-16	$53.02	$53.31	$53.02	$53.14	$53.14	6,083
2017-05-15	$52.68	$52.68	$52.54	$52.62	$52.62	2,608
2017-05-12	$52.84	$52.85	$52.64	$52.80	$52.80	2,037
2017-05-11	$52.53	$52.61	$52.51	$52.61	$52.61	1,542
2017-05-10	$52.58	$52.58	$52.50	$52.50	$52.50	2,362
2017-05-09	$52.40	$52.49	$51.94	$52.49	$52.49	9,250
2017-05-08	$52.62	$52.73	$52.59	$52.63	$52.63	1,487
2017-05-05	$52.20	$52.43	$52.20	$52.43	$52.43	5,416
2017-05-04	$52.06	$52.12	$52.05	$52.09	$52.09	3,183
2017-05-03	$52.07	$52.19	$51.98	$52.19	$52.19	3,027
2017-05-02	$52.35	$52.35	$51.97	$52.15	$52.15	3,194
2017-05-01	$52.25	$52.40	$52.25	$52.40	$52.40	754
2017-04-28	$52.59	$52.66	$52.55	$52.55	$52.55	3,343
2017-04-27	$52.47	$52.51	$52.44	$52.48	$52.48	3,201
2017-04-26	$52.37	$52.44	$52.37	$52.37	$52.37	3,204
2017-04-25	$52.57	$52.68	$52.52	$52.52	$52.52	2,413
2017-04-24	$53.13	$53.15	$53.08	$53.15	$53.15	2,832
2017-04-21	$52.59	$52.67	$52.50	$52.65	$52.65	4,077
2017-04-20	$52.33	$52.39	$52.22	$52.33	$52.33	6,028
2017-04-19	$52.30	$52.36	$52.25	$52.27	$52.27	3,213
2017-04-18	$51.92	$52.05	$51.91	$52.01	$52.01	8,862
2017-04-17	$52.01	$52.02	$51.98	$52.00	$52.00	6,440
2017-04-13	$51.54	$51.63	$51.51	$51.52	$51.52	1,886
2017-04-12	$51.49	$51.62	$51.43	$51.55	$51.55	4,176
2017-04-11	$51.66	$51.97	$51.66	$51.83	$51.83	7,317
2017-04-10	$51.49	$51.71	$51.49	$51.67	$51.67	8,569
2017-04-07	$52.24	$52.25	$52.12	$52.14	$52.14	5,463
2017-04-06	$52.34	$52.34	$52.27	$52.30	$52.30	3,641
2017-04-05	$52.70	$52.70	$52.58	$52.58	$52.58	5,499
2017-04-04	$52.80	$52.98	$52.78	$52.98	$52.98	6,280
2017-04-03	$52.52	$52.76	$52.51	$52.76	$52.76	4,700
2017-03-31	$52.00	$52.00	$51.73	$51.98	$51.98	7,200
2017-03-30	$52.45	$52.65	$52.41	$52.63	$52.63	28,500
2017-03-29	$53.35	$53.55	$53.09	$53.09	$53.09	3,600
2017-03-28	$53.31	$53.43	$53.21	$53.21	$53.21	10,600
2017-03-27	$53.87	$54.05	$53.80	$54.00	$53.28	14,500
2017-03-24	$54.74	$54.74	$54.16	$54.17	$53.45	2,200
2017-03-23	$53.43	$53.75	$53.43	$53.63	$52.92	4,500
2017-03-22	$53.24	$53.24	$53.24	$53.24	$52.53	900
2017-03-21	$53.48	$53.54	$53.38	$53.44	$52.73	3,900
2017-03-20	$53.54	$53.70	$53.54	$53.64	$52.93	2,900
2017-03-17	$54.00	$54.00	$53.64	$53.64	$52.93	2,100
2017-03-16	$53.97	$54.23	$53.91	$54.07	$53.35	2,400
2017-03-15	$53.87	$54.72	$53.55	$53.59	$52.88	2,400
2017-03-14	$53.61	$54.02	$53.61	$54.02	$53.30	3,700
2017-03-13	$54.05	$54.22	$54.03	$54.13	$53.41	2,600
2017-03-10	$53.29	$54.17	$53.29	$54.05	$53.33	7,700
2017-03-09	$53.48	$53.48	$53.28	$53.30	$52.59	113,600
2017-03-08	$54.84	$54.85	$53.86	$53.86	$53.14	24,300
2017-03-07	$54.84	$55.14	$54.84	$55.12	$54.39	1,700
2017-03-06	$55.65	$55.65	$55.23	$55.24	$54.51	1,400
2017-03-03	$55.61	$55.97	$55.61	$55.89	$55.15	2,900
2017-03-02	$56.06	$56.19	$55.96	$56.03	$55.29	3,400
2017-03-01	$56.05	$56.39	$56.01	$56.38	$55.63	2,700
2017-02-28	$56.45	$56.45	$55.98	$56.20	$55.45	1,900
2017-02-27	$56.15	$56.15	$55.82	$56.03	$55.29	2,100
2017-02-24	$55.63	$56.00	$55.63	$55.84	$55.10	3,800
2017-02-23	$55.20	$55.40	$55.02	$55.40	$54.66	3,700
2017-02-22	$54.32	$54.93	$54.18	$54.80	$54.07	4,700
2017-02-21	$54.54	$54.81	$54.50	$54.50	$53.78	2,200
2017-02-17	$54.40	$54.40	$53.94	$54.40	$53.68	1,900
2017-02-16	$53.95	$54.37	$53.95	$54.20	$53.48	4,000
2017-02-15	$53.87	$54.48	$53.87	$54.48	$53.76	1,100
2017-02-14	$54.83	$55.20	$54.44	$54.70	$53.97	8,500
2017-02-13	$55.81	$55.85	$55.25	$55.84	$55.10	6,400
2017-02-10	$55.48	$55.81	$55.48	$55.79	$55.05	4,200
2017-02-09	$54.30	$54.72	$54.21	$54.57	$53.85	6,200
2017-02-08	$54.38	$55.09	$54.38	$54.81	$54.08	4,200
2017-02-07	$54.80	$55.02	$54.80	$54.82	$54.09	4,300
2017-02-06	$55.25	$55.45	$55.10	$55.10	$54.37	5,100
2017-02-03	$55.20	$55.45	$55.20	$55.36	$54.62	1,700
2017-02-02	$54.13	$55.47	$54.13	$55.00	$54.27	6,700
2017-02-01	$55.00	$55.35	$55.00	$55.21	$54.47	5,159
2017-01-31	$55.05	$55.22	$54.57	$55.11	$54.37	48,350
2017-01-30	$55.28	$55.40	$55.16	$55.40	$54.66	13,867
2017-01-27	$55.80	$55.87	$55.72	$55.85	$55.10	9,982
2017-01-26	$56.50	$56.98	$56.27	$56.52	$55.77	13,517
2017-01-25	$56.34	$56.76	$56.34	$56.76	$56.01	5,284
2017-01-24	$55.45	$56.43	$55.45	$56.34	$55.59	6,639
2017-01-23	$55.55	$57.31	$55.55	$56.60	$55.85	4,540
2017-01-20	$55.72	$56.94	$55.72	$56.48	$55.73	5,470
2017-01-19	$56.41	$56.41	$55.35	$56.06	$55.32	1,741
2017-01-18	$57.56	$57.56	$56.64	$56.77	$56.02	4,048
2017-01-17	$57.50	$57.54	$57.32	$57.49	$56.73	6,540
2017-01-13	$58.47	$58.47	$57.52	$58.09	$57.31	2,665
2017-01-12	$57.75	$57.75	$57.33	$57.44	$56.68	4,444
2017-01-11	$58.83	$58.86	$58.76	$58.86	$58.08	1,465
2017-01-10	$59.48	$59.48	$58.79	$59.11	$58.32	1,837
2017-01-09	$59.04	$60.23	$59.04	$59.71	$58.92	3,701
2017-01-06	$59.01	$59.62	$59.01	$59.57	$58.78	5,966
2017-01-05	$58.78	$58.80	$58.50	$58.66	$57.88	2,131
2017-01-04	$57.53	$59.33	$57.53	$58.78	$58.00	3,744
2017-01-03	$57.00	$57.40	$56.62	$57.29	$56.53	4,370
2016-12-30	$57.15	$57.46	$57.12	$57.45	$56.69	2,590
2016-12-29	$56.74	$56.74	$56.56	$56.67	$55.92	7,073
2016-12-28	$57.29	$57.29	$56.88	$57.10	$56.34	9,968
2016-12-27	$57.70	$57.70	$57.27	$57.62	$56.85	3,012
2016-12-23	$57.45	$58.01	$57.45	$57.56	$56.80	1,869
2016-12-22	$56.58	$58.10	$56.47	$57.45	$56.69	2,310
2016-12-21	$57.54	$58.40	$57.27	$57.58	$56.82	3,870
2016-12-20	$57.58	$58.50	$57.57	$57.79	$57.02	7,155
2016-12-19	$57.90	$58.00	$57.51	$57.51	$56.75	5,711
2016-12-16	$57.70	$57.70	$56.81	$56.90	$56.14	4,511
2016-12-15	$57.39	$57.67	$56.78	$57.29	$56.52	4,678
2016-12-14	$59.32	$59.32	$57.60	$57.96	$57.19	3,880
2016-12-13	$58.80	$59.53	$58.80	$59.51	$58.72	14,450
2016-12-12	$58.38	$59.05	$58.38	$58.87	$58.09	5,614
2016-12-09	$59.50	$60.00	$58.14	$58.14	$57.37	35,338
2016-12-08	$54.88	$56.25	$54.88	$56.07	$55.33	18,625
2016-12-07	$56.33	$56.45	$55.69	$56.09	$55.34	1,875
2016-12-06	$57.35	$57.35	$56.36	$56.68	$55.93	4,019
2016-12-05	$58.00	$58.00	$56.95	$57.37	$56.60	3,898
2016-12-02	$57.32	$58.23	$57.32	$57.91	$57.14	3,230
2016-12-01	$58.00	$58.07	$57.32	$57.32	$56.56	4,666
2016-10-31	$64.00	$64.31	$63.47	$64.25	$63.40	2,374
2016-10-28	$65.36	$65.36	$64.86	$64.86	$64.00	616
2016-10-27	$65.45	$65.45	$65.29	$65.29	$64.42	748
2016-10-26	$64.73	$65.46	$64.73	$65.46	$64.59	1,534
2016-10-25	$65.50	$65.50	$65.50	$65.50	$64.63	2,161
2016-10-24	$65.76	$65.99	$65.60	$65.99	$65.11	1,475
2016-10-21	$65.68	$65.68	$65.68	$65.68	$64.81	817
2016-10-20	$66.38	$66.38	$66.38	$66.38	$65.50	530
2016-10-19	$64.80	$65.26	$64.50	$65.26	$64.39	2,916
2016-10-18	$63.62	$64.54	$63.62	$64.49	$63.63	928
2016-10-17	$63.32	$63.32	$63.07	$63.07	$62.23	1,209
2016-10-12	$63.94	$63.94	$63.88	$63.88	$63.03	582
2016-10-11	$64.00	$64.00	$63.72	$63.94	$63.09	1,037
2016-10-10	$63.39	$63.39	$63.00	$63.23	$62.39	1,524
2016-10-07	$63.92	$63.92	$63.92	$63.92	$63.07	383
2016-10-06	$62.25	$62.63	$62.25	$62.63	$61.80	936
2016-10-05	$62.15	$62.49	$62.06	$62.24	$61.41	2,356
2016-10-04	$62.70	$63.16	$62.70	$62.82	$61.99	1,531
2016-10-03	$62.40	$62.40	$62.40	$62.40	$61.57	188
2016-09-30	$62.05	$62.53	$62.05	$62.40	$61.57	2,158
2016-09-27	$62.93	$63.71	$62.93	$63.71	$62.86	3,292
2016-09-26	$63.29	$63.50	$63.29	$63.50	$62.04	703
2016-09-23	$64.41	$64.41	$63.67	$64.00	$62.53	2,503
2016-09-22	$64.75	$65.00	$64.75	$65.00	$63.50	1,250
2016-09-21	$64.48	$64.48	$64.10	$64.34	$62.86	1,976
2016-09-20	$62.67	$62.70	$62.67	$62.70	$61.26	1,393
2016-09-19	$62.45	$62.94	$62.45	$62.94	$61.49	860
2016-09-16	$61.89	$63.06	$61.89	$63.06	$61.61	673
2016-09-15	$61.06	$61.34	$60.65	$61.34	$59.93	1,583
2016-09-14	$60.74	$61.54	$60.74	$61.01	$59.61	990
2016-09-13	$63.03	$63.03	$62.20	$62.49	$61.05	5,466
2016-09-12	$61.54	$62.40	$61.54	$62.38	$60.95	10,990
2016-09-09	$61.80	$61.80	$61.80	$61.80	$60.38	713
2016-09-08	$63.35	$63.46	$63.03	$63.03	$61.58	1,892
2016-09-07	$62.90	$63.29	$62.90	$62.92	$61.47	2,177
2016-09-06	$62.02	$62.50	$62.02	$62.47	$61.04	3,250
2016-09-02	$61.29	$61.42	$61.27	$61.27	$59.86	1,761
2016-09-01	$59.98	$60.35	$59.98	$60.20	$58.82	4,047
2016-08-31	$58.51	$58.56	$58.32	$58.32	$56.98	2,974
2016-08-30	$59.00	$59.34	$58.98	$58.98	$57.63	2,495
2016-08-29	$58.65	$59.25	$58.65	$58.97	$57.62	10,680
2016-08-26	$58.72	$58.72	$58.26	$58.41	$57.07	3,038
2016-08-25	$58.72	$58.72	$58.72	$58.72	$57.37	483
2016-08-24	$59.81	$59.81	$58.94	$59.01	$57.65	1,682
2016-08-23	$58.87	$59.21	$58.87	$59.21	$57.85	2,026
2016-08-22	$58.18	$58.60	$58.18	$58.52	$57.18	5,126
2016-08-19	$58.61	$58.73	$58.27	$58.73	$57.38	1,168
2016-08-18	$58.85	$58.85	$58.31	$58.61	$57.26	2,034
2016-08-17	$60.26	$60.26	$59.80	$59.81	$58.44	1,035
2016-08-16	$60.53	$60.90	$60.53	$60.90	$59.50	841
2016-08-15	$59.88	$59.88	$59.88	$59.88	$58.50	2,719
2016-08-12	$61.02	$61.30	$61.02	$61.30	$59.89	1,774
2016-08-11	$60.54	$60.54	$60.01	$60.01	$58.63	679
2016-08-10	$60.11	$60.11	$60.11	$60.11	$58.72	476
2016-08-09	$60.01	$60.75	$60.01	$60.75	$59.35	2,315
2016-08-08	$59.33	$59.45	$59.33	$59.40	$58.04	1,621
2016-08-05	$59.75	$59.99	$59.75	$59.97	$58.59	3,489
2016-08-04	$59.31	$60.53	$59.31	$60.53	$59.14	3,115
2016-08-03	$58.26	$58.40	$58.01	$58.40	$57.06	6,908
2016-08-02	$58.00	$59.21	$58.00	$58.98	$57.63	3,123
2016-08-01	$59.60	$59.60	$58.60	$58.65	$57.30	953
2016-07-29	$57.30	$58.50	$57.30	$58.50	$57.16	1,066
2016-07-28	$57.15	$57.55	$56.78	$57.55	$56.23	3,814
2016-07-27	$59.57	$59.62	$59.57	$59.62	$58.25	606
2016-07-26	$59.54	$59.57	$59.32	$59.36	$58.00	1,704
2016-07-25	$60.00	$60.00	$59.35	$59.49	$58.12	2,708
2016-07-22	$59.28	$59.77	$59.28	$59.76	$58.39	2,174
2016-07-21	$58.61	$58.66	$58.16	$58.55	$57.21	3,547
2016-07-20	$59.25	$59.25	$58.40	$58.40	$57.06	4,088
2016-07-19	$57.50	$59.25	$57.50	$59.20	$57.84	4,360
2016-07-18	$57.08	$57.08	$57.08	$57.08	$55.77	2,530
2016-07-15	$56.80	$57.15	$56.80	$57.15	$55.84	1,158
2016-07-14	$57.80	$58.47	$57.80	$58.39	$57.05	3,621
2016-07-13	$56.80	$57.25	$56.75	$56.99	$55.68	2,475
2016-07-12	$57.32	$57.79	$57.32	$57.79	$56.46	7,685
2016-07-11	$56.00	$56.86	$56.00	$56.85	$55.54	2,353
2016-07-08	$55.02	$55.74	$55.02	$55.54	$54.26	1,784
2016-07-07	$54.84	$55.65	$54.84	$55.63	$54.35	40,665
2016-07-06	$54.00	$54.05	$53.56	$53.91	$52.67	7,405
2016-07-05	$55.01	$55.01	$54.38	$54.42	$53.17	5,499
2016-07-01	$56.70	$56.70	$56.21	$56.39	$55.09	4,141
2016-06-30	$55.84	$56.08	$55.60	$55.94	$54.66	23,719
2016-06-29	$58.76	$58.76	$58.25	$58.55	$57.21	47,049
2016-06-28	$56.65	$57.00	$56.25	$57.00	$55.69	18,230
2016-06-27	$55.73	$55.73	$54.88	$54.93	$53.67	4,928
2016-06-24	$53.73	$54.38	$53.55	$53.55	$52.32	10,639
2016-06-23	$56.41	$56.41	$56.06	$56.40	$55.10	1,568
2016-06-22	$56.63	$56.63	$56.35	$56.50	$55.20	768
2016-06-21	$56.80	$57.41	$56.80	$57.18	$55.87	5,140
2016-06-20	$55.78	$56.27	$55.78	$56.26	$54.97	3,414
2016-06-17	$54.75	$55.51	$54.75	$55.41	$54.13	2,284
2016-06-16	$55.27	$55.42	$53.95	$54.98	$53.72	2,610
2016-06-15	$56.28	$56.81	$56.23	$56.69	$55.39	8,107
2016-06-14	$56.21	$56.63	$55.78	$56.22	$54.92	3,303
2016-06-13	$57.28	$57.28	$56.96	$57.00	$55.69	894
2016-06-10	$58.60	$58.60	$57.97	$57.97	$56.64	1,538
2016-06-09	$59.30	$59.30	$59.30	$59.30	$57.94	312
2016-06-08	$59.53	$59.53	$59.53	$59.53	$58.16	466
2016-06-07	$59.76	$60.28	$59.23	$59.56	$58.19	2,325
2016-06-06	$59.62	$60.15	$59.18	$60.13	$58.75	5,061
2016-06-03	$58.45	$58.62	$58.45	$58.59	$57.24	5,846
2016-06-02	$59.67	$59.67	$58.54	$58.80	$57.45	4,799
2016-06-01	$60.50	$61.12	$60.50	$61.12	$59.72	1,126
2016-05-31	$61.01	$62.47	$61.01	$62.47	$61.04	399
2016-05-27	$62.72	$62.72	$62.50	$62.50	$61.06	2,488
2016-05-26	$62.97	$62.97	$62.97	$62.97	$61.52	66,745
2016-05-25	$62.97	$62.97	$62.97	$62.97	$61.52	347
2016-05-24	$61.77	$62.97	$61.77	$62.97	$61.52	1,629
2016-05-23	$61.25	$61.79	$61.25	$61.64	$60.22	1,822
2016-05-20	$61.39	$61.39	$61.39	$61.39	$59.98	399
2016-05-19	$61.13	$61.13	$61.13	$61.13	$59.73	422
2016-05-18	$61.11	$61.11	$60.63	$60.63	$59.24	7,416
2016-05-17	$61.36	$61.36	$60.11	$60.11	$58.72	2,171
2016-05-16	$60.48	$60.55	$60.38	$60.55	$59.16	2,208
2016-05-13	$61.74	$61.74	$60.48	$61.66	$60.24	660
2016-05-12	$60.48	$60.75	$60.48	$60.75	$59.35	1,013
2016-05-11	$61.45	$61.45	$61.45	$61.45	$60.04	996
2016-05-10	$61.92	$61.96	$61.86	$61.86	$60.44	1,872
2016-05-09	$61.25	$61.56	$60.78	$61.39	$59.98	2,826
2016-05-06	$60.74	$61.54	$60.74	$61.15	$59.75	1,765
2016-05-05	$61.25	$61.30	$60.77	$60.96	$59.56	1,150
2016-05-04	$61.20	$61.38	$61.20	$61.30	$59.89	2,227
2016-05-03	$61.70	$62.01	$61.45	$61.61	$60.19	2,650
2016-05-02	$62.41	$62.41	$61.49	$61.73	$60.31	3,263
2016-04-20	$65.19	$65.55	$65.19	$65.39	$63.89	1,138
2016-04-19	$64.76	$65.12	$64.43	$65.05	$63.56	2,396
2016-04-18	$65.00	$65.04	$64.65	$64.65	$63.17	10,213
2016-04-15	$65.20	$65.44	$65.15	$65.16	$63.66	5,438
2016-04-14	$64.58	$65.11	$64.58	$64.88	$63.39	11,611
2016-04-13	$64.04	$64.87	$63.92	$64.19	$62.72	12,456
2016-04-12	$63.10	$63.45	$63.10	$63.41	$61.95	11,532
2016-04-11	$63.76	$63.86	$63.76	$63.86	$62.39	1,115
2016-04-08	$63.90	$64.08	$63.90	$64.08	$62.61	2,449
2016-04-07	$62.00	$63.02	$62.00	$62.53	$61.09	2,187
2016-04-06	$58.14	$58.72	$58.10	$58.72	$57.37	1,893
2016-04-05	$57.98	$58.39	$57.84	$58.24	$56.90	125,485
2016-04-04	$57.59	$57.70	$57.59	$57.70	$56.37	738
2016-04-01	$57.66	$57.76	$57.30	$57.76	$56.43	4,071
2016-03-28	$62.68	$62.68	$61.04	$61.04	$59.64	1,763
2016-03-24	$61.76	$61.76	$61.76	$61.76	$59.63	412
2016-03-23	$60.66	$61.10	$60.66	$61.10	$58.99	1,626
2016-03-22	$61.25	$61.68	$60.69	$61.43	$59.31	7,521
2016-03-21	$60.10	$61.29	$60.10	$60.45	$58.36	2,627
2016-03-18	$60.55	$60.55	$60.55	$60.55	$58.46	551
2016-03-17	$60.90	$60.90	$60.55	$60.55	$58.46	840
2016-03-16	$60.09	$60.69	$60.09	$60.69	$58.60	906
2016-03-15	$61.36	$61.58	$60.91	$60.91	$58.81	750
2016-03-14	$63.13	$63.13	$63.13	$63.13	$60.95	457
2016-03-11	$63.02	$63.02	$63.02	$63.02	$60.84	525
2016-03-10	$62.51	$62.51	$61.60	$61.78	$59.65	1,211
2016-03-09	$61.66	$61.66	$61.45	$61.45	$59.33	925
2016-03-08	$60.77	$60.98	$60.73	$60.98	$58.88	2,152
2016-03-07	$62.10	$62.41	$62.10	$62.41	$60.26	1,885
2016-03-04	$62.99	$63.09	$62.53	$63.09	$60.91	1,042
2016-03-03	$64.00	$64.00	$64.00	$64.00	$61.79	1,619
2016-03-02	$64.41	$64.41	$63.82	$64.39	$62.17	875
2016-03-01	$63.23	$63.74	$62.92	$63.54	$61.35	4,650
2016-02-26	$63.48	$63.48	$62.52	$62.55	$60.39	8,125
2016-02-25	$63.19	$63.19	$63.19	$63.19	$61.01	1,390
2016-02-24	$61.36	$61.61	$61.36	$61.61	$59.48	1,641
2016-02-23	$61.75	$62.07	$61.36	$61.70	$59.57	3,636
2016-02-22	$62.41	$62.41	$62.41	$62.41	$60.26	893
2016-02-19	$60.63	$61.32	$60.63	$61.32	$59.20	1,538
2016-02-18	$61.11	$61.11	$61.11	$61.11	$59.00	480
2016-02-17	$60.25	$60.54	$60.24	$60.30	$58.22	3,542
2016-02-16	$61.05	$61.53	$61.05	$61.36	$59.24	1,088
2016-02-12	$61.59	$62.24	$61.59	$62.24	$60.09	844
2016-02-11	$63.97	$64.50	$63.94	$64.31	$62.09	2,031
2016-02-10	$65.57	$65.57	$65.57	$65.57	$63.31	380
2016-02-09	$65.55	$65.74	$65.37	$65.57	$63.31	2,603
2016-02-08	$66.47	$66.47	$65.79	$66.16	$63.88	8,005
2016-02-05	$65.81	$66.28	$65.79	$66.28	$64.00	1,896
2016-02-04	$65.96	$66.33	$65.96	$66.22	$63.93	1,364
2016-02-03	$65.52	$65.97	$65.28	$65.97	$63.69	1,731
2016-02-02	$63.74	$64.21	$63.74	$63.94	$61.73	2,564
2016-02-01	$59.53	$59.79	$59.53	$59.79	$57.72	1,306
2016-01-29	$59.87	$60.23	$59.87	$60.09	$58.02	2,381
2016-01-28	$60.42	$62.37	$60.42	$62.37	$60.22	6,373
2016-01-27	$60.71	$60.79	$60.30	$60.30	$58.22	1,491
2016-01-26	$60.15	$60.78	$60.15	$60.78	$58.68	4,811
2016-01-25	$60.16	$60.41	$59.84	$60.02	$57.95	2,485
2016-01-22	$61.20	$61.20	$60.17	$60.58	$58.48	2,198
2016-01-21	$58.30	$59.20	$58.30	$59.11	$57.07	8,716
2016-01-20	$58.50	$59.19	$58.47	$59.19	$57.15	1,903
2016-01-19	$60.70	$60.70	$60.09	$60.50	$58.41	2,149
2016-01-13	$64.68	$64.75	$63.77	$63.77	$61.57	8,657
2016-01-12	$64.45	$64.48	$64.45	$64.48	$62.25	1,197
2016-01-11	$65.45	$65.55	$65.05	$65.53	$63.27	2,615
2016-01-08	$65.38	$65.91	$65.21	$65.21	$62.96	950
2016-01-07	$65.73	$65.90	$65.73	$65.90	$63.63	1,045
2016-01-06	$65.49	$65.49	$65.49	$65.49	$63.23	461
2016-01-05	$64.93	$65.17	$64.93	$65.17	$62.92	2,430
2016-01-04	$64.92	$65.23	$64.92	$65.23	$62.98	2,371

Eisai Co Ltd (ESALY) News Headlines

Biogen revenue and profit shrink on Aduhelm costs, slumping sales of multiple sclerosis therapies

The results come amid the rollout of Biogen and Eisai's Leqembi, the first drug found to slow the progression of Alzheimer's to win FDA approval.

cnbc.com Feb. 13, 2024

Healthy Returns: The launch of breakthrough Alzheimer’s drug Leqembi is off to a slow start

The Alzheimer's drug Leqembi from Biogen and Eisai is seeing a slow launch, but demand is rising. Meanwhile, headsets are making some users nauseous.

cnbc.com Feb. 20, 2024

This sector offers defensive and growth properties – along with some portfolio income

Health care is living in tech's shadow, but the sector is seeing a solid bounce into 2024.

cnbc.com Feb. 26, 2024

Recent Eisai Co Ltd (ESALY) News

Biogen tops quarterly profit estimates as cost cuts take hold, Leqembi launch picks up

Alzheimer's drug Leqembi brought in in approximately $19 million in sales for the quarter, up from the $10 million the drug generated last year.

cnbc.com

Published: April 24, 2024

Japan's Eisai says US introduction of Alzheimer's drug Leqembi slower than expected

None

reuters.com

Published: March 7, 2024

Similar Companies to Eisai Co Ltd (ESALY) in the None Industry

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

Eisai Co Ltd (ESALY) Exchange: PINK