Cedar Fair L.P. (FUN) Stock

Data as of April 19, 2024

$38.08 ($-0.38) -0.99%

Cedar Fair L.P. - Daily Information

Click for more stock information on Cedar Fair L.P..

Daily Information	Data
Date	April 19, 2024
Open	$38.30
Previous Close	$38.08
High	$38.79
Low	$38.00
Adjusted Open	$38.30
Previous Adjusted Close	$38.08
Adjusted High	$38.79
Adjusted Low	$38.00

About Cedar Fair L.P. (FUN)

Cedar Fair L.P. is an amusement park corporation based in Sandusky, Ohio. It was founded in 1983, initially as an operator of Cedar Point. From there, the business has grown to include 20 amusement parks and 5 water parks in North America, as well as an entertainment center located in England. The amusement parks serve a variety of attractions, including roller coasters, family rides, shows, food, shopping, and lodging. The company also owns and operates various hotels and resorts. Cedar Fair L.P. has experienced growth since its inception. The company's revenues grew significantly from 1997 to 2018, especially after 2008 when the company acquired two new parks. A focus on providing great experiences for park-goers has been instrumental in Cedar Fair's success. In 2018, Cedar Fair had a net income of over $189 million and total assets of over $2.2 billion. Today, Cedar Fair is the fourth largest amusement park corporation in the world and is proud to be an integral part of creating great memories for its visitors.

Invest in Cedar Fair L.P. (FUN)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Cedar Fair L.P. (FUN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$38.30	$38.79	$38.00	$38.08	$38.08	41,396
2024-04-18	$38.88	$39.04	$38.00	$38.46	$38.46	99,394
2024-04-17	$39.86	$40.14	$38.34	$38.64	$38.64	180,910
2024-04-16	$38.54	$39.61	$38.08	$39.40	$39.40	176,831
2024-04-15	$39.25	$39.46	$38.25	$38.89	$38.89	291,489
2024-04-12	$39.61	$39.74	$39.00	$39.19	$39.19	233,318
2024-04-11	$39.78	$40.15	$39.35	$40.01	$40.01	187,434
2024-04-10	$40.06	$40.24	$39.53	$39.72	$39.72	158,951
2024-04-09	$41.36	$41.58	$40.45	$40.90	$40.90	86,479
2024-04-08	$41.40	$41.56	$41.00	$41.16	$41.16	104,770
2024-04-05	$40.50	$41.31	$40.00	$41.24	$41.24	209,655
2024-04-04	$41.00	$41.74	$40.20	$40.20	$40.20	38,169
2024-04-03	$41.17	$41.43	$40.73	$40.75	$40.75	82,594
2024-04-02	$41.79	$42.25	$41.06	$41.50	$41.50	1,343,347
2024-04-01	$41.85	$42.44	$41.58	$42.28	$42.28	50,015
2024-03-28	$41.42	$42.06	$41.25	$41.90	$41.90	159,625
2024-03-27	$41.59	$42.25	$41.27	$41.47	$41.47	103,291
2024-03-26	$41.72	$41.91	$41.10	$41.36	$41.36	141,904
2024-03-25	$41.33	$41.91	$40.88	$41.10	$41.10	177,056
2024-03-22	$42.00	$42.41	$41.27	$41.38	$41.38	168,689
2024-03-21	$42.71	$43.21	$41.79	$41.87	$41.87	215,789
2024-03-20	$42.08	$43.19	$41.80	$42.34	$42.34	234,044
2024-03-19	$42.62	$43.48	$42.01	$42.23	$42.23	271,426
2024-03-18	$43.10	$43.83	$42.76	$42.88	$42.88	223,896
2024-03-15	$42.60	$43.85	$42.51	$43.01	$43.01	161,599
2024-03-14	$42.87	$43.23	$42.58	$42.89	$42.89	169,700
2024-03-13	$42.36	$43.95	$42.18	$43.11	$43.11	221,912
2024-03-12	$42.23	$42.50	$41.69	$42.37	$42.37	153,691
2024-03-11	$42.23	$42.62	$42.00	$42.39	$42.39	85,173
2024-03-08	$42.93	$43.44	$42.15	$42.46	$42.46	137,161
2024-03-07	$42.71	$43.72	$42.71	$43.10	$43.10	328,046
2024-03-06	$42.01	$43.09	$41.82	$42.73	$42.73	355,035
2024-03-05	$42.14	$43.02	$41.82	$41.82	$41.82	254,534
2024-03-04	$42.23	$43.65	$42.23	$42.78	$42.48	534,086
2024-03-01	$41.08	$42.64	$40.46	$42.42	$42.12	261,092
2024-02-29	$39.92	$41.03	$39.74	$40.78	$40.49	121,711
2024-02-28	$40.01	$40.71	$39.95	$39.95	$39.67	83,033
2024-02-27	$39.78	$40.72	$39.76	$40.37	$40.08	91,044
2024-02-26	$39.01	$40.46	$39.00	$39.71	$39.43	93,923
2024-02-23	$39.99	$39.99	$39.14	$39.24	$38.96	139,586
2024-02-22	$40.22	$40.31	$39.60	$39.76	$39.76	175,221
2024-02-21	$40.61	$40.61	$39.75	$39.80	$39.80	151,447
2024-02-20	$42.13	$42.22	$40.52	$40.60	$40.60	165,133
2024-02-16	$41.98	$42.99	$41.11	$42.49	$42.49	195,332
2024-02-15	$40.90	$42.09	$40.00	$41.79	$41.79	208,753
2024-02-14	$42.24	$42.24	$40.20	$41.34	$41.34	325,930
2024-02-13	$41.95	$42.41	$41.55	$41.88	$41.88	329,278
2024-02-12	$41.66	$42.78	$41.66	$42.67	$42.67	208,395
2024-02-09	$41.49	$42.11	$41.40	$41.96	$41.96	155,726
2024-02-08	$41.90	$41.90	$41.11	$41.54	$41.54	178,866
2024-02-07	$41.09	$41.60	$40.89	$41.57	$41.57	302,234
2024-02-06	$40.38	$41.48	$40.37	$41.08	$41.08	176,211
2024-02-05	$40.89	$41.00	$40.36	$40.36	$40.36	220,145
2024-02-02	$40.88	$41.00	$40.35	$40.94	$40.94	234,607
2024-02-01	$40.63	$41.27	$39.99	$40.83	$40.83	300,670
2024-01-31	$40.58	$41.57	$40.46	$40.77	$40.77	487,617
2024-01-30	$40.00	$41.43	$39.47	$40.95	$40.95	390,975
2024-01-29	$39.97	$40.18	$39.65	$40.02	$40.02	343,132
2024-01-26	$39.58	$40.03	$39.29	$39.86	$39.86	413,130
2024-01-25	$39.30	$39.75	$38.96	$39.36	$39.36	234,446
2024-01-24	$39.36	$39.69	$39.14	$39.24	$39.24	294,320
2024-01-23	$39.66	$39.70	$38.84	$39.13	$39.13	185,849
2024-01-22	$39.44	$39.84	$39.06	$39.34	$39.34	388,458
2024-01-19	$39.23	$39.72	$38.51	$39.50	$39.50	289,130
2024-01-18	$39.00	$39.49	$38.80	$39.21	$39.21	104,529
2024-01-17	$39.06	$39.27	$38.60	$38.84	$38.84	210,725
2024-01-16	$39.12	$39.67	$38.83	$39.30	$39.30	227,148
2024-01-12	$39.21	$39.48	$38.53	$39.10	$39.10	186,530
2024-01-11	$38.15	$39.28	$37.80	$39.19	$39.19	239,352
2024-01-10	$37.61	$38.48	$37.61	$38.21	$38.21	133,175
2024-01-09	$38.56	$38.56	$37.59	$37.83	$37.83	263,115
2024-01-08	$37.43	$39.00	$37.10	$38.62	$38.62	273,720
2024-01-05	$37.33	$37.52	$36.85	$37.37	$37.37	183,384
2024-01-04	$38.30	$38.95	$37.16	$37.27	$37.27	183,001
2024-01-03	$39.39	$39.43	$38.12	$38.24	$38.24	161,504
2024-01-02	$39.97	$40.19	$38.01	$39.50	$39.50	287,517
2023-12-29	$39.03	$40.14	$39.02	$39.80	$39.80	191,726
2023-12-28	$38.57	$39.71	$38.57	$39.57	$39.57	228,938
2023-12-27	$38.56	$39.15	$38.49	$38.81	$38.81	162,932
2023-12-26	$37.94	$38.97	$37.94	$38.85	$38.85	73,125
2023-12-22	$38.19	$38.69	$38.02	$38.16	$38.16	52,627
2023-12-21	$37.89	$38.70	$37.89	$38.39	$38.39	159,613
2023-12-20	$38.92	$39.44	$37.68	$37.68	$37.68	160,053
2023-12-19	$38.25	$39.09	$38.25	$38.99	$38.99	69,311
2023-12-18	$38.37	$39.22	$38.04	$38.13	$38.13	138,890
2023-12-15	$38.95	$39.78	$38.21	$38.78	$38.78	147,094
2023-12-14	$39.68	$40.59	$38.83	$38.94	$38.94	351,496
2023-12-13	$38.36	$39.14	$37.64	$38.99	$38.99	94,900
2023-12-12	$39.01	$39.36	$37.89	$38.46	$38.46	159,791
2023-12-11	$39.30	$40.06	$39.19	$39.43	$39.43	792,566
2023-12-08	$38.68	$39.75	$38.68	$39.35	$39.35	163,523
2023-12-07	$38.51	$39.37	$38.51	$38.80	$38.80	85,009
2023-12-06	$39.59	$40.00	$38.58	$38.61	$38.61	96,381
2023-12-05	$39.19	$40.08	$38.84	$39.50	$39.50	140,154
2023-12-04	$39.34	$39.66	$38.85	$39.49	$39.19	237,275
2023-12-01	$39.00	$39.78	$38.60	$39.22	$38.92	196,626
2023-11-30	$38.51	$39.75	$38.51	$39.22	$38.92	134,489
2023-11-29	$39.40	$39.87	$38.72	$38.73	$38.44	140,544
2023-11-28	$39.24	$39.50	$38.55	$39.23	$38.93	123,626
2023-11-27	$39.10	$39.50	$38.60	$39.12	$38.83	179,154
2023-11-24	$39.28	$39.63	$39.04	$39.32	$39.32	42,680
2023-11-22	$38.25	$39.91	$38.25	$39.50	$39.50	341,322
2023-11-21	$38.61	$38.99	$38.15	$38.22	$38.22	86,818
2023-11-20	$38.24	$39.34	$38.01	$38.85	$38.85	241,070
2023-11-17	$37.65	$38.92	$37.19	$38.31	$38.31	191,747
2023-11-16	$38.79	$39.04	$36.97	$37.41	$37.41	345,659
2023-11-15	$39.39	$40.28	$38.69	$38.97	$38.97	257,567
2023-11-14	$38.00	$39.19	$37.53	$39.12	$39.12	433,457
2023-11-13	$37.56	$37.77	$37.03	$37.35	$37.35	333,903
2023-11-10	$37.66	$38.04	$37.31	$37.67	$37.67	411,308
2023-11-09	$37.94	$38.42	$36.92	$37.25	$37.25	446,511
2023-11-08	$38.68	$39.66	$37.71	$37.76	$37.76	432,399
2023-11-07	$38.10	$38.73	$37.22	$38.40	$38.40	406,055
2023-11-06	$38.79	$39.04	$37.66	$38.25	$38.25	695,215
2023-11-03	$38.49	$39.50	$36.85	$38.25	$38.25	1,233,435
2023-11-02	$37.88	$38.22	$34.53	$37.00	$37.00	2,978,357
2023-11-01	$35.77	$38.90	$35.00	$37.51	$37.51	1,337,363
2023-10-31	$34.53	$35.67	$34.38	$35.50	$35.50	65,488
2023-10-30	$34.16	$34.68	$34.04	$34.40	$34.40	46,116
2023-10-27	$34.83	$35.00	$34.09	$34.43	$34.43	40,890
2023-10-26	$35.00	$35.49	$34.58	$34.76	$34.76	23,094
2023-10-25	$35.27	$35.39	$34.91	$35.00	$35.00	25,529
2023-10-24	$35.25	$35.91	$34.84	$35.45	$35.45	57,394
2023-10-23	$34.75	$35.83	$34.71	$35.05	$35.05	79,490
2023-10-20	$35.25	$35.50	$34.79	$35.08	$35.08	47,589
2023-10-19	$35.25	$35.99	$35.17	$35.39	$35.39	21,211
2023-10-18	$35.51	$36.05	$35.28	$35.48	$35.48	40,092
2023-10-17	$35.05	$35.87	$35.05	$35.81	$35.81	54,535
2023-10-16	$34.75	$35.85	$34.70	$35.52	$35.52	55,239
2023-10-13	$35.51	$35.70	$34.35	$34.83	$34.83	108,534
2023-10-12	$35.88	$36.95	$35.54	$35.72	$35.72	79,785
2023-10-11	$36.59	$37.17	$35.90	$36.56	$36.56	142,471
2023-10-10	$37.63	$37.63	$36.65	$36.80	$36.80	73,512
2023-10-09	$36.18	$37.23	$36.18	$36.95	$36.95	78,955
2023-10-06	$36.54	$37.10	$36.32	$36.56	$36.56	203,807
2023-10-05	$36.62	$37.28	$36.07	$36.43	$36.43	124,818
2023-10-04	$36.83	$37.38	$36.33	$36.75	$36.75	108,028
2023-10-03	$36.57	$37.88	$36.29	$36.75	$36.75	128,318
2023-10-02	$36.67	$37.44	$36.60	$36.96	$36.96	38,120
2023-09-29	$37.02	$38.91	$36.76	$37.00	$37.00	74,412
2023-09-28	$38.07	$39.68	$36.98	$37.06	$37.06	173,329
2023-09-27	$38.95	$39.45	$38.05	$38.27	$38.27	102,214
2023-09-26	$39.52	$39.90	$38.80	$39.00	$39.00	116,931
2023-09-25	$38.96	$40.00	$38.96	$40.00	$40.00	93,434
2023-09-22	$39.61	$40.25	$39.51	$39.95	$39.95	54,560
2023-09-21	$39.60	$39.89	$39.19	$39.59	$39.59	70,900
2023-09-20	$39.75	$40.51	$39.54	$39.60	$39.60	94,581
2023-09-19	$39.48	$40.00	$39.29	$39.48	$39.48	112,619
2023-09-18	$39.29	$39.64	$39.29	$39.47	$39.47	105,778
2023-09-15	$39.35	$39.68	$39.25	$39.25	$39.25	56,027
2023-09-14	$39.70	$39.77	$39.29	$39.52	$39.52	1,125,388
2023-09-13	$39.45	$39.63	$39.15	$39.45	$39.45	63,386
2023-09-12	$39.39	$39.79	$39.29	$39.41	$39.41	82,545
2023-09-11	$39.54	$39.79	$39.25	$39.63	$39.63	70,838
2023-09-08	$39.72	$40.00	$39.48	$39.61	$39.61	70,797
2023-09-07	$39.75	$40.00	$39.57	$39.92	$39.92	61,649
2023-09-06	$40.04	$40.16	$39.62	$39.90	$39.90	46,143
2023-09-05	$40.50	$40.62	$39.89	$40.08	$40.08	101,528
2023-09-01	$39.95	$41.42	$39.91	$40.80	$40.50	168,924
2023-08-31	$40.08	$40.25	$39.82	$40.05	$39.75	162,110
2023-08-30	$39.41	$40.04	$39.41	$39.95	$39.65	123,082
2023-08-29	$39.50	$40.00	$39.27	$39.60	$39.31	113,462
2023-08-28	$39.22	$39.70	$39.22	$39.29	$39.00	27,044
2023-08-25	$39.42	$39.70	$39.25	$39.31	$39.02	41,877
2023-08-24	$39.50	$39.53	$39.28	$39.44	$39.15	27,591
2023-08-23	$39.61	$39.76	$39.11	$39.46	$39.17	118,943
2023-08-22	$39.74	$39.85	$39.28	$39.60	$39.31	141,150
2023-08-21	$39.43	$40.08	$39.24	$39.69	$39.40	59,869
2023-08-18	$39.13	$39.97	$38.96	$39.73	$39.73	118,809
2023-08-17	$38.95	$39.53	$38.52	$38.85	$38.85	138,801
2023-08-16	$38.98	$40.00	$38.90	$39.70	$39.70	86,018
2023-08-15	$39.32	$39.51	$37.87	$38.96	$38.96	141,491
2023-08-14	$39.15	$39.53	$38.98	$39.35	$39.35	127,337
2023-08-11	$38.45	$39.52	$38.26	$39.31	$39.31	107,882
2023-08-10	$38.55	$39.49	$38.33	$38.58	$38.58	112,443
2023-08-09	$39.13	$39.13	$38.40	$38.75	$38.75	175,387
2023-08-08	$40.16	$40.54	$38.70	$39.00	$39.00	325,272
2023-08-07	$41.80	$41.88	$40.14	$40.53	$40.53	199,850
2023-08-04	$41.43	$42.32	$40.73	$42.06	$42.06	414,900
2023-08-03	$37.54	$41.41	$37.54	$41.20	$41.20	493,901
2023-08-02	$38.07	$38.40	$37.57	$37.69	$37.69	969,907
2023-08-01	$38.62	$38.83	$38.00	$38.80	$38.80	296,581
2023-07-31	$38.35	$39.30	$38.35	$38.95	$38.95	295,005
2023-07-28	$38.49	$39.24	$38.03	$38.53	$38.53	183,284
2023-07-27	$38.50	$39.48	$38.48	$38.50	$38.50	192,714
2023-07-26	$37.13	$38.44	$36.89	$38.40	$38.40	210,098
2023-07-25	$35.95	$36.88	$35.73	$36.88	$36.88	205,574
2023-07-24	$35.73	$36.09	$35.65	$35.93	$35.93	339,964
2023-07-21	$36.87	$37.17	$35.55	$35.86	$35.86	812,115
2023-07-20	$37.33	$37.50	$36.19	$36.67	$36.67	237,670
2023-07-19	$37.28	$37.63	$37.11	$37.20	$37.20	256,697
2023-07-18	$37.34	$37.70	$37.09	$37.40	$37.40	309,974
2023-07-17	$37.25	$37.69	$37.17	$37.40	$37.40	372,343
2023-07-14	$37.71	$37.73	$37.30	$37.50	$37.50	533,110
2023-07-13	$37.58	$38.08	$37.17	$37.75	$37.75	639,198
2023-07-12	$38.40	$38.48	$37.83	$37.85	$37.85	188,148
2023-07-11	$38.92	$39.11	$37.92	$38.15	$38.15	203,318
2023-07-10	$39.24	$39.52	$38.81	$38.95	$38.95	152,595
2023-07-07	$38.24	$39.92	$38.00	$39.24	$39.24	374,613
2023-07-06	$39.50	$39.95	$39.50	$39.65	$39.65	187,138
2023-07-05	$40.00	$40.21	$39.55	$39.81	$39.81	167,565
2023-07-03	$39.77	$40.14	$39.69	$40.01	$40.01	74,783
2023-06-30	$40.00	$40.26	$39.75	$39.97	$39.97	155,957
2023-06-29	$39.77	$40.23	$39.69	$40.00	$40.00	172,760
2023-06-28	$40.24	$40.48	$39.75	$39.88	$39.88	171,668
2023-06-27	$40.26	$40.54	$39.99	$40.52	$40.52	153,524
2023-06-26	$39.84	$40.75	$39.84	$40.40	$40.40	129,600
2023-06-23	$40.49	$40.83	$39.99	$39.99	$39.99	374,302
2023-06-22	$41.73	$41.73	$40.28	$40.95	$40.95	274,918
2023-06-21	$41.41	$42.07	$40.94	$41.46	$41.46	192,798
2023-06-20	$41.31	$41.41	$40.95	$41.25	$41.25	197,697
2023-06-16	$42.06	$42.30	$41.19	$41.51	$41.51	276,287
2023-06-15	$43.03	$43.09	$41.66	$42.32	$42.32	249,961
2023-06-14	$43.50	$43.58	$42.39	$42.94	$42.94	113,028
2023-06-13	$43.22	$43.52	$42.50	$43.42	$43.42	571,623
2023-06-12	$42.71	$43.34	$42.49	$43.03	$43.03	362,815
2023-06-09	$42.18	$42.74	$41.82	$42.66	$42.66	168,148
2023-06-08	$42.71	$42.84	$42.08	$42.36	$42.36	203,209
2023-06-07	$42.29	$43.10	$42.06	$42.61	$42.61	269,341
2023-06-06	$42.91	$43.00	$41.70	$42.00	$42.00	339,333
2023-06-05	$45.01	$45.39	$43.47	$43.51	$43.20	155,793
2023-06-02	$44.82	$45.10	$44.26	$45.09	$44.77	192,062
2023-06-01	$44.70	$44.82	$44.19	$44.68	$44.36	111,304
2023-05-31	$44.31	$45.11	$43.75	$44.62	$44.30	158,949
2023-05-30	$44.24	$44.49	$43.42	$44.17	$43.86	185,168
2023-05-26	$44.02	$44.49	$44.00	$44.41	$44.10	117,119
2023-05-25	$45.38	$45.38	$43.37	$44.05	$43.74	60,385
2023-05-24	$44.64	$45.06	$44.64	$45.00	$44.68	148,866
2023-05-23	$44.93	$45.12	$44.38	$45.00	$44.68	668,778
2023-05-22	$44.75	$45.14	$44.58	$44.81	$44.49	125,082
2023-05-19	$44.86	$45.19	$44.23	$44.75	$44.43	97,553
2023-05-18	$43.19	$45.34	$43.19	$44.56	$44.24	255,804
2023-05-17	$42.42	$43.58	$42.17	$43.58	$43.27	119,982
2023-05-16	$43.47	$43.71	$41.53	$42.30	$42.00	236,324
2023-05-15	$43.06	$43.47	$42.86	$43.42	$43.11	185,738
2023-05-12	$43.27	$43.49	$42.69	$43.09	$42.78	141,140
2023-05-11	$42.00	$43.34	$41.90	$43.29	$42.98	177,141
2023-05-10	$42.00	$42.71	$41.17	$42.69	$42.39	178,578
2023-05-09	$41.44	$41.95	$41.02	$41.95	$41.95	595,550
2023-05-08	$41.16	$41.69	$40.84	$41.30	$41.30	200,823
2023-05-05	$40.72	$41.17	$40.26	$40.79	$40.79	248,090
2023-05-04	$41.50	$41.50	$39.25	$40.29	$40.29	285,139
2023-05-03	$41.80	$42.00	$40.16	$40.88	$40.88	262,180
2023-05-02	$43.09	$43.09	$41.43	$41.64	$41.64	207,510
2023-05-01	$43.77	$44.01	$42.91	$43.09	$43.09	266,877
2023-04-28	$42.94	$44.12	$42.84	$43.72	$43.72	191,760
2023-04-27	$41.33	$43.44	$41.33	$43.23	$43.23	154,212
2023-04-26	$41.03	$41.69	$40.78	$41.62	$41.62	137,122
2023-04-25	$41.13	$41.42	$40.80	$41.09	$41.09	191,009
2023-04-24	$40.98	$41.41	$40.65	$41.37	$41.37	127,653
2023-04-21	$41.51	$41.92	$40.85	$41.28	$41.28	111,219
2023-04-20	$42.16	$42.16	$41.29	$41.76	$41.76	147,260
2023-04-19	$41.38	$41.88	$41.25	$41.75	$41.75	210,021
2023-04-18	$41.05	$41.93	$40.83	$41.67	$41.67	87,580
2023-04-17	$40.89	$41.21	$40.45	$40.97	$40.97	71,207
2023-04-14	$42.28	$42.42	$39.66	$40.94	$40.94	491,009
2023-04-13	$43.51	$43.74	$42.32	$42.40	$42.40	170,465
2023-04-12	$45.25	$45.25	$42.93	$43.33	$43.33	209,620
2023-04-11	$45.39	$45.39	$44.68	$45.12	$45.12	90,072
2023-04-10	$44.58	$45.44	$44.58	$45.12	$45.12	137,478
2023-04-06	$45.51	$45.51	$44.70	$45.04	$45.04	105,956
2023-04-05	$45.40	$45.79	$44.99	$45.50	$45.50	192,786
2023-04-04	$45.71	$45.86	$45.21	$45.51	$45.51	212,676
2023-04-03	$45.33	$45.93	$45.30	$45.67	$45.67	75,573
2023-03-31	$45.47	$45.76	$45.38	$45.69	$45.69	130,095
2023-03-30	$45.52	$45.58	$45.00	$45.21	$45.21	153,833
2023-03-29	$44.78	$45.45	$44.38	$45.26	$45.26	125,529
2023-03-28	$44.51	$45.25	$44.28	$44.61	$44.61	171,151
2023-03-27	$44.64	$45.04	$44.43	$44.67	$44.67	96,798
2023-03-24	$43.66	$44.39	$43.61	$44.27	$44.27	154,273
2023-03-23	$44.13	$45.03	$43.71	$43.76	$43.76	124,172
2023-03-22	$44.94	$44.94	$44.08	$44.22	$44.22	109,564
2023-03-21	$44.33	$45.58	$44.33	$44.81	$44.81	155,145
2023-03-20	$44.09	$44.53	$43.63	$43.87	$43.87	113,191
2023-03-17	$44.51	$45.03	$43.80	$43.80	$43.80	137,907
2023-03-16	$44.62	$45.16	$44.30	$44.82	$44.82	239,707
2023-03-15	$44.99	$45.32	$44.38	$44.75	$44.75	208,668
2023-03-14	$45.22	$45.86	$44.98	$45.62	$45.62	177,759
2023-03-13	$45.31	$45.61	$44.76	$44.77	$44.77	160,960
2023-03-10	$46.54	$46.60	$45.09	$45.91	$45.91	278,866
2023-03-09	$47.01	$47.42	$46.66	$46.66	$46.66	227,840
2023-03-08	$46.15	$47.10	$46.11	$47.00	$47.00	246,565
2023-03-07	$46.50	$46.85	$46.19	$46.22	$46.22	635,312
2023-03-06	$46.93	$47.16	$46.20	$46.49	$46.49	81,127
2023-03-03	$47.06	$47.95	$47.00	$47.18	$46.88	293,386
2023-03-02	$46.51	$47.16	$46.45	$46.89	$46.59	292,513
2023-03-01	$45.99	$46.59	$45.99	$46.50	$46.20	211,681
2023-02-28	$45.82	$46.52	$45.59	$45.92	$45.63	244,607
2023-02-27	$46.55	$47.16	$45.87	$45.94	$45.65	136,833
2023-02-24	$46.29	$46.73	$45.71	$46.30	$46.30	210,427
2023-02-23	$46.28	$46.77	$46.15	$46.36	$46.36	210,867
2023-02-22	$45.00	$46.74	$44.82	$46.00	$46.00	321,785
2023-02-21	$44.87	$45.10	$44.79	$44.85	$44.85	222,069
2023-02-17	$45.89	$45.98	$44.90	$44.95	$44.95	196,403
2023-02-16	$44.08	$46.51	$44.08	$45.00	$45.00	829,935
2023-02-15	$43.00	$43.85	$43.00	$43.23	$43.23	128,782
2023-02-14	$43.75	$44.10	$43.24	$43.36	$43.36	180,927
2023-02-13	$43.32	$44.14	$43.32	$43.66	$43.66	118,920
2023-02-10	$43.22	$43.71	$43.22	$43.46	$43.46	96,601
2023-02-09	$43.88	$44.14	$43.38	$43.50	$43.50	122,850
2023-02-08	$43.82	$44.13	$43.38	$43.38	$43.38	84,021
2023-02-07	$44.01	$44.36	$43.40	$44.13	$44.13	170,030
2023-02-06	$43.71	$44.54	$43.71	$44.02	$44.02	325,232
2023-02-03	$43.60	$44.23	$43.23	$44.08	$44.08	297,791
2023-02-02	$42.19	$43.65	$41.81	$43.50	$43.50	154,730
2023-02-01	$41.89	$42.42	$41.62	$41.95	$41.95	164,882
2023-01-31	$41.53	$42.57	$41.46	$41.94	$41.94	111,725
2023-01-30	$41.87	$42.02	$41.47	$41.47	$41.47	500,825
2023-01-27	$41.95	$42.15	$41.64	$42.14	$42.14	175,648
2023-01-26	$41.49	$42.09	$41.07	$41.98	$41.98	97,378
2023-01-25	$41.24	$41.83	$41.17	$41.52	$41.52	110,892
2023-01-24	$41.10	$41.54	$41.01	$41.41	$41.41	102,376
2023-01-23	$41.78	$42.15	$41.10	$41.26	$41.26	212,356
2023-01-20	$41.76	$42.25	$41.72	$41.79	$41.79	249,392
2023-01-19	$41.86	$42.10	$41.79	$41.87	$41.87	137,700
2023-01-18	$41.90	$42.52	$41.81	$42.09	$42.09	199,225
2023-01-17	$41.76	$42.37	$41.65	$42.07	$42.07	95,001
2023-01-13	$42.15	$42.66	$41.75	$41.91	$41.91	128,850
2023-01-12	$42.61	$43.05	$42.14	$42.16	$42.16	113,366
2023-01-11	$42.57	$42.95	$42.00	$42.44	$42.44	160,347
2023-01-10	$42.83	$43.40	$42.48	$42.48	$42.48	128,260
2023-01-09	$43.61	$43.65	$43.11	$43.11	$43.11	149,720
2023-01-06	$43.00	$43.20	$42.23	$42.92	$42.92	190,160
2023-01-05	$41.58	$42.52	$41.58	$42.18	$42.18	151,693
2023-01-04	$41.50	$42.37	$41.50	$41.94	$41.94	172,596
2023-01-03	$41.36	$41.78	$40.98	$41.33	$41.33	270,522
2022-12-30	$39.95	$41.53	$39.95	$41.34	$41.34	147,223
2022-12-29	$39.51	$40.51	$39.24	$40.49	$40.49	285,305
2022-12-28	$39.70	$40.10	$39.60	$39.99	$39.99	154,433
2022-12-27	$39.80	$40.13	$39.35	$39.74	$39.74	255,849
2022-12-23	$38.36	$39.98	$38.10	$39.92	$39.92	181,480
2022-12-22	$38.39	$38.99	$38.05	$38.56	$38.56	222,214
2022-12-21	$38.74	$39.87	$38.61	$38.72	$38.72	275,397
2022-12-20	$37.73	$39.00	$37.58	$38.48	$38.48	234,324
2022-12-19	$38.97	$39.43	$38.05	$38.19	$38.19	365,220
2022-12-16	$39.26	$39.81	$38.93	$39.10	$39.10	339,949
2022-12-15	$39.95	$40.19	$39.33	$39.72	$39.72	319,544
2022-12-14	$40.01	$40.58	$39.36	$40.04	$40.04	367,994
2022-12-13	$41.13	$41.28	$40.19	$40.32	$40.32	225,889
2022-12-12	$40.18	$40.45	$39.81	$40.45	$40.45	184,883
2022-12-09	$39.73	$40.39	$39.73	$40.19	$40.19	162,173
2022-12-08	$39.51	$40.11	$39.51	$39.68	$39.68	275,259
2022-12-07	$39.56	$40.34	$39.52	$39.63	$39.63	161,852
2022-12-06	$39.94	$40.74	$39.78	$39.83	$39.83	196,029
2022-12-05	$41.03	$41.03	$39.94	$40.00	$40.00	259,309
2022-12-02	$40.84	$41.63	$40.79	$41.04	$41.04	143,345
2022-12-01	$41.60	$42.03	$40.95	$41.43	$41.43	211,769
2022-11-30	$40.96	$41.74	$40.96	$41.66	$41.66	343,525
2022-11-29	$41.21	$41.70	$41.13	$41.57	$41.27	258,584
2022-11-28	$41.11	$41.95	$41.06	$41.36	$41.06	160,082
2022-11-25	$41.31	$41.99	$41.31	$41.44	$41.44	143,368
2022-11-23	$41.47	$41.81	$41.31	$41.53	$41.53	187,970
2022-11-22	$41.00	$41.50	$40.74	$41.27	$41.27	213,886
2022-11-21	$41.04	$41.20	$40.55	$40.94	$40.94	225,863
2022-11-18	$41.50	$41.54	$40.79	$40.94	$40.94	264,902
2022-11-17	$40.13	$41.21	$39.87	$40.99	$40.99	276,733
2022-11-16	$39.98	$40.97	$39.95	$40.66	$40.66	705,418
2022-11-15	$40.82	$41.88	$39.96	$40.20	$40.20	347,355
2022-11-14	$39.88	$41.23	$39.81	$40.21	$40.21	292,474
2022-11-11	$41.07	$42.16	$39.84	$40.19	$40.19	426,712
2022-11-10	$40.46	$41.30	$39.85	$41.18	$41.18	438,662
2022-11-09	$39.50	$40.10	$39.30	$39.48	$39.48	303,281
2022-11-08	$40.15	$40.34	$39.55	$39.76	$39.76	208,050
2022-11-07	$39.23	$40.23	$39.23	$40.00	$40.00	223,618
2022-11-04	$40.71	$40.87	$38.52	$39.14	$39.14	355,540
2022-11-03	$39.68	$41.20	$39.51	$40.35	$40.35	531,561
2022-11-02	$40.50	$41.50	$39.38	$39.96	$39.96	610,185
2022-11-01	$41.64	$42.10	$41.30	$41.79	$41.79	346,117
2022-10-31	$40.01	$41.68	$39.65	$41.20	$41.20	316,257
2022-10-28	$39.33	$41.07	$39.33	$41.00	$41.00	180,240
2022-10-27	$39.84	$40.25	$39.56	$39.66	$39.66	307,828
2022-10-26	$40.13	$40.95	$39.75	$39.79	$39.79	406,836
2022-10-25	$39.83	$41.01	$39.75	$40.27	$40.27	300,969
2022-10-24	$40.08	$40.62	$39.53	$40.18	$40.18	235,637
2022-10-21	$38.73	$40.56	$38.70	$40.29	$40.29	257,290
2022-10-20	$38.39	$40.16	$38.32	$38.83	$38.83	236,904
2022-10-19	$39.99	$40.78	$38.63	$38.63	$38.63	331,840
2022-10-18	$40.35	$40.98	$39.80	$40.30	$40.30	311,451
2022-10-17	$39.80	$40.64	$39.73	$39.78	$39.78	231,560
2022-10-14	$39.80	$40.18	$39.58	$39.78	$39.78	233,929
2022-10-13	$38.74	$40.37	$38.50	$39.53	$39.53	257,573
2022-10-12	$38.54	$40.31	$38.54	$39.46	$39.46	190,143
2022-10-11	$39.01	$39.30	$37.92	$38.34	$38.34	393,520
2022-10-10	$39.63	$40.47	$39.16	$39.16	$39.16	217,813
2022-10-07	$39.90	$40.16	$39.34	$39.82	$39.82	334,249
2022-10-06	$40.34	$41.03	$39.76	$40.00	$40.00	196,686
2022-10-05	$40.66	$41.33	$40.44	$40.60	$40.60	190,402
2022-10-04	$41.58	$41.85	$40.96	$41.40	$41.40	351,371
2022-10-03	$41.46	$42.30	$40.42	$40.69	$40.69	323,094
2022-09-30	$40.11	$41.66	$40.11	$41.15	$41.15	168,168
2022-09-29	$40.66	$41.16	$40.21	$40.59	$40.59	233,948
2022-09-28	$40.25	$41.38	$40.25	$41.11	$41.11	205,095
2022-09-27	$40.67	$40.84	$39.70	$40.25	$40.25	368,239
2022-09-26	$40.46	$41.00	$39.98	$40.08	$40.08	136,658
2022-09-23	$40.70	$40.99	$40.04	$40.48	$40.48	372,789
2022-09-22	$42.11	$42.39	$40.88	$41.10	$41.10	392,050
2022-09-21	$43.19	$44.12	$42.09	$42.47	$42.47	253,739
2022-09-20	$44.22	$44.43	$43.23	$43.40	$43.40	146,008
2022-09-19	$44.27	$45.72	$44.02	$44.32	$44.32	320,871
2022-09-16	$43.85	$45.07	$43.45	$44.63	$44.63	324,273
2022-09-15	$44.57	$45.26	$44.19	$44.31	$44.31	190,564
2022-09-14	$42.95	$45.00	$42.95	$44.48	$44.48	259,873
2022-09-13	$43.82	$45.04	$42.92	$43.21	$43.21	257,179
2022-09-12	$43.70	$45.30	$43.41	$44.88	$44.88	697,243
2022-09-09	$43.81	$43.90	$43.24	$43.46	$43.46	521,778
2022-09-08	$41.90	$44.30	$41.64	$43.24	$43.24	560,640
2022-09-07	$40.80	$42.09	$40.50	$41.84	$41.84	799,867
2022-09-06	$41.37	$41.58	$40.12	$40.96	$40.96	536,814
2022-09-02	$42.02	$42.40	$41.47	$41.57	$41.57	152,231
2022-09-01	$41.38	$42.62	$41.38	$41.95	$41.95	253,418
2022-08-31	$42.47	$43.20	$41.60	$41.89	$41.89	294,991
2022-08-30	$42.91	$43.10	$41.96	$42.20	$42.20	1,128,406
2022-08-29	$42.60	$43.50	$42.47	$42.86	$42.56	336,906
2022-08-26	$43.51	$43.85	$42.68	$42.90	$42.60	336,419
2022-08-25	$43.75	$44.12	$43.43	$43.62	$43.31	322,260
2022-08-24	$43.47	$44.03	$43.25	$43.72	$43.41	473,968
2022-08-23	$43.62	$44.37	$43.62	$43.90	$43.59	337,938
2022-08-22	$43.16	$43.97	$43.05	$43.66	$43.35	218,121
2022-08-19	$43.62	$44.11	$43.51	$43.75	$43.44	287,941
2022-08-18	$43.72	$44.60	$43.72	$44.22	$43.91	452,904
2022-08-17	$43.88	$44.14	$43.46	$43.70	$43.39	357,200
2022-08-16	$44.00	$44.62	$43.89	$44.05	$43.74	278,461
2022-08-15	$44.55	$44.55	$43.83	$44.13	$43.82	288,931
2022-08-12	$43.55	$44.83	$43.55	$44.47	$44.16	183,357
2022-08-11	$44.70	$44.91	$43.27	$43.62	$43.31	253,833
2022-08-10	$43.45	$44.66	$43.14	$44.18	$43.87	255,315
2022-08-09	$42.30	$42.87	$41.81	$42.80	$42.50	547,096
2022-08-08	$42.43	$43.50	$42.14	$42.46	$42.16	946,055
2022-08-05	$40.53	$42.27	$40.53	$42.27	$41.97	908,177
2022-08-04	$40.94	$41.30	$40.14	$41.00	$40.71	1,694,413
2022-08-03	$40.26	$41.13	$39.07	$40.18	$39.90	1,733,435
2022-08-02	$42.11	$42.36	$39.75	$40.44	$40.15	738,318
2022-08-01	$41.68	$42.58	$41.28	$42.32	$42.02	212,815
2022-07-29	$42.51	$42.51	$41.43	$42.19	$41.89	231,492
2022-07-28	$42.00	$42.43	$41.56	$42.39	$42.09	192,560
2022-07-27	$41.47	$42.30	$41.17	$42.10	$41.80	119,533
2022-07-26	$41.60	$42.00	$41.11	$41.11	$40.82	121,808
2022-07-25	$41.37	$42.22	$41.15	$42.00	$41.70	267,497
2022-07-22	$40.58	$41.62	$40.30	$41.51	$41.22	237,646
2022-07-21	$41.01	$41.01	$39.52	$40.51	$40.22	128,169
2022-07-20	$40.60	$41.41	$40.36	$40.90	$40.61	416,841
2022-07-19	$40.34	$40.92	$39.73	$40.28	$40.00	434,155
2022-07-18	$40.55	$41.40	$39.52	$39.84	$39.56	534,100
2022-07-15	$40.52	$40.52	$39.61	$40.11	$39.83	320,076
2022-07-14	$41.17	$41.48	$39.93	$40.17	$39.89	240,779
2022-07-13	$41.33	$42.24	$40.71	$41.68	$41.39	192,249
2022-07-12	$41.00	$42.13	$40.77	$41.78	$41.49	267,152
2022-07-11	$42.72	$42.72	$40.85	$40.90	$40.61	315,069
2022-07-08	$44.89	$45.06	$42.30	$42.73	$42.43	746,695
2022-07-07	$46.82	$47.63	$44.75	$45.42	$45.10	470,207
2022-07-06	$46.86	$46.86	$45.58	$46.66	$46.33	201,227
2022-07-05	$45.13	$47.48	$44.66	$47.18	$46.85	263,882
2022-07-01	$44.02	$46.23	$43.71	$45.90	$45.58	369,423
2022-06-30	$43.10	$44.53	$42.68	$43.91	$43.60	256,988
2022-06-29	$43.03	$43.40	$42.17	$43.40	$43.09	166,865
2022-06-28	$44.00	$45.65	$43.14	$43.51	$43.20	492,555
2022-06-27	$42.93	$43.50	$41.92	$43.46	$43.15	183,143
2022-06-24	$39.75	$42.82	$39.58	$42.80	$42.50	251,974
2022-06-23	$39.65	$39.65	$37.78	$39.20	$38.92	216,520
2022-06-22	$39.26	$39.88	$39.25	$39.33	$39.05	238,077
2022-06-21	$41.46	$41.93	$39.89	$40.00	$39.72	303,679
2022-06-17	$39.97	$41.57	$39.39	$41.36	$41.07	248,074
2022-06-16	$41.84	$41.84	$39.00	$39.86	$39.58	550,904
2022-06-15	$42.00	$43.26	$42.00	$42.63	$42.33	341,392
2022-06-14	$43.04	$43.31	$41.37	$41.94	$41.64	381,103
2022-06-13	$44.95	$45.02	$42.16	$42.64	$42.34	397,022
2022-06-10	$46.84	$46.90	$45.44	$46.00	$45.68	301,324
2022-06-09	$48.23	$48.55	$46.77	$47.11	$46.78	289,477
2022-06-08	$48.03	$48.70	$48.03	$48.38	$48.04	272,746
2022-06-07	$47.67	$48.61	$47.41	$48.51	$48.17	458,964
2022-06-06	$47.00	$47.96	$46.42	$47.95	$47.61	290,991
2022-06-03	$46.31	$47.40	$46.30	$46.86	$46.53	175,659
2022-06-02	$48.02	$48.02	$45.27	$47.27	$46.94	615,909
2022-06-01	$48.45	$48.63	$46.57	$47.49	$47.15	325,199
2022-05-31	$48.47	$48.81	$46.84	$48.13	$47.79	349,410
2022-05-27	$47.10	$49.40	$46.98	$49.33	$48.98	552,723
2022-05-26	$43.81	$47.03	$43.58	$46.81	$46.48	383,118
2022-05-25	$41.79	$44.60	$41.79	$43.80	$43.49	491,822
2022-05-24	$43.66	$43.66	$41.50	$42.17	$41.87	471,226
2022-05-23	$44.44	$44.44	$43.25	$43.84	$43.53	313,963
2022-05-20	$45.42	$45.42	$43.65	$43.95	$43.64	1,011,202
2022-05-19	$45.82	$46.83	$44.45	$45.07	$44.75	380,576
2022-05-18	$46.40	$47.34	$46.00	$46.38	$46.05	592,612
2022-05-17	$46.18	$47.47	$45.63	$47.09	$46.76	452,575
2022-05-16	$46.53	$47.39	$44.28	$45.69	$45.37	420,096
2022-05-13	$47.10	$47.50	$45.73	$46.64	$46.31	469,435
2022-05-12	$46.44	$46.85	$45.28	$46.71	$46.38	460,702
2022-05-11	$47.55	$48.37	$46.10	$46.87	$46.54	580,114
2022-05-10	$48.80	$49.28	$45.46	$47.90	$47.56	677,974
2022-05-09	$50.97	$51.49	$48.30	$48.44	$48.10	713,123
2022-05-06	$51.71	$52.26	$50.47	$51.67	$51.31	443,834
2022-05-05	$52.99	$53.63	$51.50	$51.52	$51.16	658,715
2022-05-04	$54.25	$55.53	$51.71	$53.47	$53.09	765,626
2022-05-03	$53.87	$53.91	$51.77	$52.78	$52.41	383,093
2022-05-02	$53.43	$53.88	$52.50	$53.48	$53.10	257,880
2022-04-29	$55.00	$55.59	$53.44	$53.44	$53.06	231,986
2022-04-28	$54.52	$55.48	$53.13	$55.24	$54.85	351,346
2022-04-27	$55.18	$55.20	$53.47	$54.17	$53.79	281,094
2022-04-26	$55.38	$56.61	$54.72	$54.85	$54.46	298,912
2022-04-25	$55.25	$56.93	$55.25	$55.90	$55.51	396,344
2022-04-22	$54.82	$56.19	$54.53	$55.51	$55.12	287,782
2022-04-21	$57.00	$57.00	$54.54	$54.89	$54.50	121,718
2022-04-20	$56.32	$56.98	$55.43	$55.89	$55.50	383,709
2022-04-19	$54.37	$56.58	$54.37	$56.39	$55.99	150,428
2022-04-18	$54.13	$54.84	$54.13	$54.72	$54.33	72,001
2022-04-14	$54.65	$55.49	$54.12	$54.61	$54.22	150,376
2022-04-13	$54.23	$54.86	$53.37	$54.60	$54.21	326,094
2022-04-12	$53.30	$54.75	$53.26	$53.76	$53.38	211,394
2022-04-11	$52.36	$54.23	$52.01	$53.21	$52.83	380,687
2022-04-08	$52.00	$53.38	$51.64	$52.62	$52.25	194,465
2022-04-07	$50.40	$52.47	$50.35	$52.35	$51.98	452,485
2022-04-06	$50.78	$51.16	$49.73	$50.57	$50.21	366,857
2022-04-05	$53.23	$53.50	$51.15	$51.34	$50.98	261,425
2022-04-04	$52.95	$53.49	$52.90	$52.90	$52.53	184,529
2022-04-01	$55.11	$55.16	$52.68	$53.40	$53.02	334,492
2022-03-31	$53.83	$55.36	$53.66	$54.80	$54.41	300,002
2022-03-30	$53.76	$54.40	$53.76	$53.88	$53.50	77,782
2022-03-29	$54.83	$55.11	$53.83	$54.22	$53.84	203,847
2022-03-28	$53.90	$54.52	$53.65	$54.02	$53.64	299,469
2022-03-25	$55.23	$55.80	$54.26	$54.30	$53.92	178,625
2022-03-24	$55.00	$55.82	$55.00	$55.15	$54.76	144,346
2022-03-23	$56.04	$56.74	$55.05	$55.19	$54.80	140,731
2022-03-22	$55.63	$57.49	$55.23	$56.53	$56.13	182,062
2022-03-21	$55.73	$56.25	$55.04	$55.48	$55.09	450,816
2022-03-18	$55.60	$56.92	$55.55	$55.86	$55.47	209,917
2022-03-17	$55.17	$56.26	$55.05	$56.14	$55.74	367,170
2022-03-16	$53.70	$55.82	$53.70	$55.64	$55.25	599,156
2022-03-15	$52.98	$54.68	$52.73	$53.76	$53.38	322,013
2022-03-14	$52.42	$52.99	$51.18	$52.69	$52.32	464,132
2022-03-11	$53.10	$53.74	$52.22	$52.78	$52.41	567,154
2022-03-10	$52.77	$54.06	$51.93	$52.95	$52.58	244,277
2022-03-09	$53.13	$54.33	$51.84	$53.70	$53.32	408,434
2022-03-08	$51.30	$53.70	$48.71	$52.16	$51.79	650,592
2022-03-07	$54.90	$54.97	$51.02	$51.02	$50.66	1,521,836
2022-03-04	$56.95	$56.95	$54.63	$54.94	$54.55	475,317
2022-03-03	$57.26	$57.27	$54.33	$56.50	$56.10	537,357
2022-03-02	$56.80	$58.63	$56.20	$57.07	$56.67	598,944
2022-03-01	$57.11	$58.03	$55.83	$57.33	$56.93	1,643,101
2022-02-28	$57.07	$58.04	$56.37	$57.38	$56.97	708,548
2022-02-25	$56.04	$57.41	$55.53	$57.07	$56.67	673,171
2022-02-24	$53.73	$56.44	$53.73	$55.94	$55.55	521,746
2022-02-23	$57.86	$57.86	$55.50	$56.15	$55.75	717,677
2022-02-22	$55.58	$57.27	$55.55	$57.19	$56.79	543,799
2022-02-18	$57.62	$57.71	$55.85	$56.32	$55.92	808,992
2022-02-17	$58.01	$59.39	$56.94	$57.19	$56.79	1,399,380
2022-02-16	$57.01	$59.00	$56.47	$58.35	$57.94	3,096,120
2022-02-15	$61.90	$62.35	$61.50	$61.60	$61.17	637,212
2022-02-14	$61.28	$62.56	$61.11	$61.54	$61.11	383,279
2022-02-11	$61.35	$62.43	$60.77	$61.65	$61.21	952,453
2022-02-10	$59.29	$60.68	$59.06	$59.81	$59.39	666,936
2022-02-09	$59.51	$60.20	$59.25	$59.90	$59.48	474,368
2022-02-08	$59.75	$59.94	$59.06	$59.71	$59.29	291,470
2022-02-07	$58.70	$59.83	$58.56	$59.67	$59.25	346,955
2022-02-04	$58.10	$59.17	$58.10	$58.70	$58.29	689,124
2022-02-03	$57.23	$59.21	$57.20	$58.75	$58.34	810,999
2022-02-02	$55.75	$58.94	$55.65	$58.55	$58.14	2,443,786
2022-02-01	$50.00	$57.55	$49.41	$56.25	$55.85	7,369,895
2022-01-31	$48.02	$50.00	$47.54	$49.73	$49.38	683,389
2022-01-28	$46.45	$48.82	$46.45	$48.40	$48.06	568,098
2022-01-27	$47.68	$48.23	$46.64	$46.68	$46.35	457,811
2022-01-26	$46.46	$48.18	$46.29	$47.84	$47.50	445,642
2022-01-25	$45.35	$47.43	$45.00	$46.80	$46.47	286,144
2022-01-24	$44.87	$46.18	$44.29	$46.04	$45.72	575,971
2022-01-21	$46.11	$47.28	$45.16	$45.68	$45.36	325,964
2022-01-20	$46.96	$48.83	$46.79	$46.90	$46.57	715,961
2022-01-19	$45.86	$47.71	$45.86	$47.19	$46.86	150,509
2022-01-18	$45.59	$46.49	$45.50	$45.86	$45.54	217,558
2022-01-14	$46.00	$47.15	$45.36	$46.53	$46.20	205,271
2022-01-13	$46.99	$47.82	$46.88	$47.15	$46.82	157,972
2022-01-12	$47.75	$47.83	$46.88	$47.02	$46.69	107,566
2022-01-11	$47.22	$47.99	$46.61	$47.85	$47.51	210,123
2022-01-10	$47.56	$47.75	$46.61	$47.37	$47.04	963,853
2022-01-07	$48.07	$48.69	$47.63	$47.99	$47.65	944,509
2022-01-06	$49.34	$49.95	$47.74	$48.40	$48.06	256,911
2022-01-05	$49.47	$50.07	$48.91	$49.22	$48.87	271,369
2022-01-04	$50.58	$50.99	$49.56	$49.82	$49.47	202,326
2022-01-03	$49.73	$51.22	$49.73	$50.44	$50.08	222,555
2021-12-31	$50.01	$50.18	$49.68	$50.06	$49.71	114,757
2021-12-30	$50.00	$50.50	$49.78	$50.09	$49.74	137,853
2021-12-29	$50.18	$50.66	$49.95	$50.23	$49.88	120,524
2021-12-28	$50.37	$50.92	$50.00	$50.03	$49.68	85,851
2021-12-27	$49.59	$50.65	$49.51	$50.39	$50.03	76,800
2021-12-23	$51.22	$51.22	$49.64	$49.97	$49.62	133,782
2021-12-22	$49.85	$51.10	$49.22	$51.05	$50.69	206,985
2021-12-21	$47.83	$50.62	$47.83	$49.89	$49.54	419,822
2021-12-20	$47.57	$48.22	$47.36	$47.56	$47.22	418,791
2021-12-17	$47.67	$48.70	$47.01	$48.49	$48.15	165,153
2021-12-16	$48.99	$48.99	$47.81	$47.95	$47.61	178,862
2021-12-15	$49.02	$49.50	$47.59	$48.63	$48.29	492,780
2021-12-14	$49.00	$50.18	$48.99	$49.02	$48.67	292,435
2021-12-13	$49.09	$49.95	$48.50	$49.60	$49.25	231,941
2021-12-10	$49.87	$50.15	$49.29	$49.35	$49.00	190,547
2021-12-09	$48.80	$50.21	$48.80	$49.99	$49.64	220,512
2021-12-08	$49.12	$50.75	$49.06	$49.57	$49.22	245,707
2021-12-07	$48.14	$49.50	$48.14	$48.85	$48.51	195,407
2021-12-06	$46.68	$48.43	$46.51	$48.00	$47.66	297,322
2021-12-03	$47.21	$47.34	$46.00	$46.78	$46.45	252,636
2021-12-02	$46.18	$47.58	$46.14	$47.39	$47.06	428,241
2021-12-01	$47.57	$47.88	$45.70	$46.00	$45.68	337,642
2021-11-30	$47.87	$48.55	$45.94	$46.91	$46.58	429,868
2021-11-29	$49.01	$49.21	$47.63	$48.83	$48.49	224,608
2021-11-26	$47.16	$49.06	$46.50	$48.69	$48.35	635,549
2021-11-24	$48.48	$49.64	$48.39	$49.56	$49.21	236,707
2021-11-23	$48.80	$49.06	$48.33	$48.99	$48.64	233,072
2021-11-22	$48.50	$49.04	$47.79	$48.80	$48.46	330,733
2021-11-19	$47.15	$48.49	$46.26	$48.35	$48.01	666,956
2021-11-18	$47.64	$47.95	$46.91	$47.73	$47.39	173,230
2021-11-17	$47.80	$48.39	$46.47	$47.37	$47.04	270,650
2021-11-16	$46.53	$47.37	$45.94	$46.75	$46.42	115,368
2021-11-15	$47.10	$47.63	$46.51	$46.79	$46.46	186,330
2021-11-12	$47.81	$47.87	$47.00	$47.22	$46.89	241,205
2021-11-11	$47.50	$47.80	$47.01	$47.73	$47.39	297,352
2021-11-10	$47.43	$48.18	$47.18	$47.47	$47.13	209,057
2021-11-09	$47.71	$48.70	$47.38	$47.89	$47.55	281,725
2021-11-08	$49.50	$49.75	$47.81	$48.36	$48.02	1,585,541
2021-11-05	$49.95	$50.80	$48.89	$49.51	$49.16	469,975
2021-11-04	$49.85	$49.85	$48.00	$48.24	$47.90	346,733
2021-11-03	$47.96	$49.72	$47.58	$49.32	$48.97	855,568
2021-11-02	$46.98	$47.97	$46.10	$47.80	$47.46	192,097
2021-11-01	$46.20	$47.85	$46.20	$47.02	$46.69	214,522
2021-10-29	$45.21	$46.50	$45.12	$46.47	$46.14	123,878
2021-10-28	$46.33	$46.60	$44.75	$45.37	$45.05	353,341
2021-10-27	$46.87	$47.17	$45.74	$46.32	$45.99	250,021
2021-10-26	$47.96	$47.96	$46.82	$47.32	$46.99	189,747
2021-10-25	$48.00	$48.31	$47.52	$47.82	$47.48	301,145
2021-10-22	$47.60	$48.35	$47.60	$48.00	$47.66	618,849
2021-10-21	$46.43	$47.68	$46.19	$47.67	$47.33	230,424
2021-10-20	$45.47	$46.56	$45.08	$46.35	$46.02	251,961
2021-10-19	$46.27	$46.27	$45.37	$45.64	$45.32	229,419
2021-10-18	$46.38	$46.89	$45.39	$46.20	$45.87	260,817
2021-10-15	$46.85	$47.80	$46.62	$46.66	$46.33	192,574
2021-10-14	$45.64	$46.81	$45.23	$46.79	$46.46	167,658
2021-10-13	$45.09	$45.75	$45.00	$45.50	$45.18	181,667
2021-10-12	$45.23	$45.58	$44.88	$45.25	$44.93	227,332
2021-10-11	$44.81	$45.44	$44.55	$45.16	$44.84	87,543
2021-10-08	$45.59	$45.91	$44.78	$45.08	$44.76	163,207
2021-10-07	$45.44	$45.49	$44.63	$45.45	$45.13	299,521
2021-10-06	$45.36	$45.81	$44.09	$45.05	$44.73	322,572
2021-10-05	$46.35	$46.67	$45.43	$45.89	$45.57	447,131
2021-10-04	$48.19	$48.33	$45.87	$46.26	$45.93	362,003
2021-10-01	$47.02	$48.75	$46.64	$47.95	$47.61	862,130
2021-09-30	$45.90	$46.78	$45.35	$46.38	$46.05	285,064
2021-09-29	$46.11	$46.34	$45.42	$45.76	$45.44	282,655
2021-09-28	$46.48	$47.21	$46.05	$46.07	$45.74	216,681
2021-09-27	$45.80	$47.21	$45.58	$46.57	$46.24	480,422
2021-09-24	$45.15	$45.76	$45.15	$45.74	$45.42	280,519
2021-09-23	$44.67	$45.69	$44.49	$45.57	$45.25	494,501
2021-09-22	$44.45	$44.87	$44.14	$44.51	$44.20	204,611
2021-09-21	$44.97	$45.30	$44.35	$44.42	$44.11	193,525
2021-09-20	$44.09	$44.99	$43.75	$44.82	$44.50	273,143
2021-09-17	$44.19	$44.90	$44.19	$44.69	$44.37	154,250
2021-09-16	$44.00	$44.68	$44.00	$44.24	$43.93	132,580
2021-09-15	$43.85	$44.31	$43.58	$44.29	$43.98	164,609
2021-09-14	$45.26	$45.26	$43.76	$44.00	$43.69	402,676
2021-09-13	$45.40	$45.73	$44.51	$45.43	$45.11	360,499
2021-09-10	$44.51	$45.32	$44.20	$45.00	$44.68	294,741
2021-09-09	$43.76	$45.00	$43.65	$44.29	$43.98	94,012
2021-09-08	$43.91	$44.60	$42.77	$43.99	$43.68	218,499
2021-09-07	$43.52	$44.54	$43.52	$44.04	$43.73	195,980
2021-09-03	$43.80	$44.24	$43.30	$43.88	$43.57	109,116
2021-09-02	$44.42	$44.80	$43.85	$44.18	$43.87	151,576
2021-09-01	$43.72	$44.34	$43.26	$44.09	$43.78	311,180
2021-08-31	$43.26	$44.30	$42.76	$44.18	$43.87	266,001
2021-08-30	$44.99	$45.35	$43.43	$43.71	$43.40	330,630
2021-08-27	$45.50	$45.75	$44.80	$45.46	$45.14	317,933
2021-08-26	$45.97	$46.25	$44.96	$45.40	$45.08	373,789
2021-08-25	$44.82	$46.12	$44.51	$46.10	$45.77	263,834
2021-08-24	$43.90	$44.98	$43.90	$44.87	$44.55	219,417
2021-08-23	$44.29	$45.08	$43.42	$43.82	$43.51	187,477
2021-08-20	$42.28	$43.90	$42.28	$43.89	$43.58	185,168
2021-08-19	$43.99	$44.19	$42.55	$42.66	$42.36	210,790
2021-08-18	$44.60	$44.98	$43.63	$44.26	$43.95	137,715
2021-08-17	$44.83	$45.09	$43.90	$44.56	$44.25	286,303
2021-08-16	$44.50	$45.21	$44.50	$45.16	$44.84	338,501
2021-08-13	$44.15	$45.27	$43.80	$45.22	$44.90	185,074
2021-08-12	$44.56	$44.56	$43.58	$44.05	$43.74	138,453
2021-08-11	$42.72	$44.75	$42.45	$44.64	$44.32	274,821
2021-08-10	$43.00	$43.38	$42.33	$42.91	$42.61	398,920
2021-08-09	$44.82	$44.82	$42.80	$43.02	$42.72	399,755
2021-08-06	$44.33	$45.25	$44.08	$45.20	$44.88	376,406
2021-08-05	$41.70	$44.44	$41.21	$44.25	$43.94	557,852
2021-08-04	$39.81	$41.43	$39.64	$41.41	$41.12	1,224,254
2021-08-03	$42.02	$42.02	$40.29	$41.62	$41.33	559,046
2021-08-02	$42.00	$43.14	$42.00	$42.18	$41.88	517,626
2021-07-30	$43.19	$43.62	$41.76	$42.00	$41.70	329,214
2021-07-29	$43.28	$44.18	$42.52	$43.20	$42.90	459,607
2021-07-28	$42.99	$43.91	$42.67	$43.18	$42.88	934,617
2021-07-27	$41.95	$42.40	$41.47	$41.78	$41.49	767,180
2021-07-26	$42.25	$42.62	$41.66	$42.25	$41.95	792,804
2021-07-23	$42.57	$42.57	$41.86	$42.02	$41.72	482,318
2021-07-22	$41.72	$42.49	$41.10	$42.37	$42.07	382,020
2021-07-21	$42.40	$42.68	$41.03	$42.21	$41.91	757,158
2021-07-20	$40.22	$42.14	$40.03	$42.11	$41.81	606,358
2021-07-19	$41.47	$41.61	$39.15	$40.18	$39.90	1,714,873
2021-07-16	$43.50	$43.68	$42.01	$42.80	$42.50	618,615
2021-07-15	$43.24	$43.61	$42.90	$43.50	$43.19	275,006
2021-07-14	$43.50	$43.94	$43.20	$43.65	$43.34	184,691
2021-07-13	$43.80	$43.99	$43.10	$43.56	$43.25	409,717
2021-07-12	$45.01	$45.05	$43.99	$44.46	$44.15	392,587
2021-07-09	$44.56	$45.35	$44.56	$45.34	$45.02	204,469
2021-07-08	$44.53	$44.85	$43.50	$44.50	$44.19	416,303
2021-07-07	$45.22	$45.65	$44.80	$45.30	$44.98	410,061
2021-07-06	$45.16	$45.58	$44.75	$45.41	$45.09	676,947
2021-07-02	$45.28	$45.76	$44.71	$45.58	$45.26	180,487
2021-07-01	$44.91	$45.35	$44.77	$45.31	$44.99	349,601
2021-06-30	$44.87	$45.52	$44.82	$44.83	$44.51	258,258
2021-06-29	$45.00	$45.29	$44.74	$44.95	$44.63	298,275
2021-06-28	$46.52	$46.85	$44.76	$45.00	$44.68	782,628
2021-06-25	$46.75	$46.94	$46.30	$46.46	$46.13	188,374
2021-06-24	$46.91	$46.91	$46.08	$46.52	$46.19	324,867
2021-06-23	$46.50	$46.84	$46.25	$46.50	$46.17	253,368
2021-06-22	$47.06	$47.41	$46.33	$46.46	$46.13	478,164
2021-06-21	$45.02	$47.49	$45.00	$47.44	$47.11	480,752
2021-06-18	$45.22	$45.50	$44.45	$44.78	$44.46	638,125
2021-06-17	$46.42	$46.50	$45.02	$45.44	$45.12	758,816
2021-06-16	$45.86	$46.20	$45.43	$46.14	$45.81	686,268
2021-06-15	$46.20	$46.20	$45.25	$45.66	$45.34	378,231
2021-06-14	$46.15	$46.23	$45.63	$45.75	$45.43	186,356
2021-06-11	$46.55	$46.55	$45.75	$46.15	$45.82	164,415
2021-06-10	$45.57	$46.24	$45.22	$46.09	$45.76	264,797
2021-06-09	$45.58	$45.85	$45.15	$45.38	$45.06	528,129
2021-06-08	$46.44	$46.44	$45.30	$46.00	$45.68	382,355
2021-06-07	$46.01	$47.17	$45.82	$45.99	$45.67	512,099
2021-06-04	$46.24	$46.35	$45.44	$46.00	$45.68	352,817
2021-06-03	$46.75	$46.75	$45.20	$45.98	$45.66	407,912
2021-06-02	$47.82	$47.83	$46.39	$46.76	$46.43	352,905
2021-06-01	$45.84	$47.78	$45.83	$47.49	$47.15	592,031
2021-05-28	$45.80	$45.89	$45.02	$45.30	$44.98	507,800
2021-05-27	$46.35	$46.84	$45.50	$45.64	$45.32	296,097
2021-05-26	$45.54	$46.64	$45.51	$45.84	$45.52	800,711
2021-05-25	$46.47	$46.88	$45.43	$45.50	$45.18	796,398
2021-05-24	$46.51	$46.84	$45.97	$45.98	$45.66	879,401
2021-05-21	$46.72	$47.72	$46.30	$46.41	$46.08	706,078
2021-05-20	$46.58	$47.04	$45.65	$46.52	$46.19	476,060
2021-05-19	$46.27	$46.78	$45.56	$46.22	$45.89	567,073
2021-05-18	$47.17	$47.95	$46.58	$46.86	$46.53	587,032
2021-05-17	$46.40	$46.89	$45.36	$46.45	$46.12	630,754
2021-05-14	$46.30	$47.39	$46.10	$46.60	$46.27	450,864
2021-05-13	$45.89	$46.28	$44.36	$45.87	$45.55	543,830
2021-05-12	$46.77	$47.31	$44.60	$45.43	$45.11	670,474
2021-05-11	$46.70	$47.70	$46.12	$47.15	$46.82	340,702
2021-05-10	$48.43	$48.50	$46.40	$47.00	$46.67	784,061
2021-05-07	$48.45	$48.75	$47.78	$48.36	$48.02	376,507
2021-05-06	$49.19	$49.19	$47.78	$48.46	$48.12	306,421
2021-05-05	$49.65	$50.00	$47.90	$48.61	$48.27	655,800
2021-05-04	$49.08	$49.79	$48.78	$49.65	$49.30	317,316
2021-05-03	$49.47	$50.35	$49.26	$49.69	$49.34	344,427
2021-04-30	$48.92	$49.84	$48.38	$49.35	$49.00	215,569
2021-04-29	$49.63	$49.74	$48.83	$48.91	$48.56	378,093
2021-04-28	$49.85	$49.99	$48.77	$49.16	$48.81	311,309
2021-04-27	$49.75	$49.99	$49.03	$49.99	$49.64	197,004
2021-04-26	$50.00	$50.34	$48.83	$49.33	$48.98	315,935
2021-04-23	$50.64	$50.90	$49.90	$50.36	$50.00	327,345
2021-04-22	$50.27	$50.43	$49.72	$50.23	$49.88	295,174
2021-04-21	$49.47	$50.83	$49.20	$49.99	$49.64	340,603
2021-04-20	$49.16	$49.77	$47.69	$49.48	$49.13	394,701
2021-04-19	$49.02	$49.41	$48.61	$49.24	$48.89	430,722
2021-04-16	$48.17	$49.37	$46.87	$49.31	$48.96	534,587
2021-04-15	$48.32	$48.86	$47.17	$47.79	$47.45	319,731
2021-04-14	$48.63	$49.30	$47.74	$48.11	$47.77	592,244
2021-04-13	$47.50	$48.79	$46.57	$48.62	$48.28	644,077
2021-04-12	$49.19	$49.63	$48.02	$48.07	$47.73	385,571
2021-04-09	$49.33	$49.90	$48.29	$49.63	$49.28	236,149
2021-04-08	$49.89	$50.30	$49.10	$49.33	$48.98	252,932
2021-04-07	$49.54	$50.54	$49.51	$49.81	$49.46	336,147
2021-04-06	$48.99	$49.66	$48.78	$49.09	$48.74	173,650
2021-04-05	$49.75	$51.04	$48.64	$48.90	$48.55	621,464
2021-04-01	$49.92	$50.00	$48.94	$49.63	$49.28	437,972
2021-03-31	$49.25	$50.05	$48.58	$49.68	$49.33	528,323
2021-03-30	$48.36	$50.63	$48.36	$49.48	$49.13	738,416
2021-03-29	$48.77	$49.69	$48.00	$48.35	$48.01	556,610
2021-03-26	$49.99	$49.99	$48.09	$49.45	$49.10	523,907
2021-03-25	$47.16	$49.77	$46.11	$49.46	$49.11	371,047
2021-03-24	$48.49	$48.50	$47.06	$47.22	$46.89	331,275
2021-03-23	$48.52	$48.61	$46.83	$47.46	$47.12	348,826
2021-03-22	$49.26	$49.49	$47.50	$48.52	$48.18	415,392
2021-03-19	$49.58	$49.95	$49.20	$49.23	$48.88	186,944
2021-03-18	$50.89	$51.30	$49.11	$50.00	$49.65	481,401
2021-03-17	$50.58	$51.99	$50.46	$51.20	$50.84	791,794
2021-03-16	$52.50	$52.50	$50.60	$51.30	$50.94	745,061
2021-03-15	$51.76	$52.48	$51.05	$52.17	$51.80	436,997
2021-03-12	$50.50	$51.95	$50.10	$51.85	$51.48	366,164
2021-03-11	$48.79	$49.81	$48.48	$49.80	$49.45	418,724
2021-03-10	$49.50	$50.20	$48.00	$48.28	$47.94	856,297
2021-03-09	$51.34	$51.34	$48.98	$49.46	$49.11	719,509
2021-03-08	$50.70	$52.44	$50.31	$50.76	$50.40	469,979
2021-03-05	$50.74	$50.74	$47.70	$50.43	$50.07	512,263
2021-03-04	$51.50	$51.75	$49.11	$50.02	$49.67	336,687
2021-03-03	$49.88	$51.03	$49.50	$50.96	$50.60	325,929
2021-03-02	$49.64	$50.26	$48.63	$49.35	$49.00	442,318
2021-03-01	$49.92	$50.66	$49.43	$49.66	$49.31	715,174
2021-02-26	$48.64	$49.98	$48.41	$49.17	$48.82	532,843
2021-02-25	$48.50	$50.10	$48.02	$48.54	$48.20	468,238
2021-02-24	$48.49	$49.78	$47.95	$48.66	$48.32	631,954
2021-02-23	$48.27	$48.44	$44.53	$47.66	$47.32	361,143
2021-02-22	$46.43	$48.95	$46.43	$48.00	$47.66	913,520
2021-02-19	$46.80	$47.90	$46.29	$46.48	$46.15	602,705
2021-02-18	$45.27	$46.76	$45.01	$45.71	$45.39	399,534
2021-02-17	$43.25	$45.62	$43.25	$45.25	$44.93	818,390
2021-02-16	$42.91	$44.68	$42.91	$43.60	$43.29	462,687
2021-02-12	$43.06	$43.67	$42.85	$42.95	$42.65	355,716
2021-02-11	$44.43	$44.43	$42.51	$42.85	$42.55	613,300
2021-02-10	$44.40	$44.91	$43.60	$43.93	$43.62	290,692
2021-02-09	$44.55	$44.99	$44.04	$44.20	$43.89	248,156
2021-02-08	$44.18	$45.30	$44.02	$44.35	$44.04	471,191
2021-02-05	$45.00	$45.94	$43.79	$43.81	$43.50	522,615
2021-02-04	$42.43	$44.87	$42.43	$44.32	$44.01	745,113
2021-02-03	$42.13	$42.96	$42.09	$42.36	$42.06	444,397
2021-02-02	$40.41	$42.11	$40.35	$41.94	$41.64	469,807
2021-02-01	$40.80	$40.97	$39.34	$40.20	$39.92	218,842
2021-01-29	$40.41	$40.77	$39.27	$40.10	$39.82	281,893
2021-01-28	$39.49	$40.80	$38.53	$40.48	$40.19	407,178
2021-01-27	$40.00	$41.50	$37.79	$38.52	$38.25	724,564
2021-01-26	$41.84	$41.96	$40.50	$40.69	$40.40	406,504
2021-01-25	$40.75	$41.46	$40.06	$41.41	$41.12	525,050
2021-01-22	$41.29	$41.81	$40.58	$41.11	$40.82	232,685
2021-01-21	$41.54	$42.18	$40.72	$41.30	$41.01	297,476
2021-01-20	$42.00	$42.16	$41.34	$41.76	$41.47	364,552
2021-01-19	$41.98	$42.00	$40.28	$41.73	$41.44	454,051
2021-01-15	$41.80	$41.96	$40.45	$41.50	$41.21	279,691
2021-01-14	$42.09	$42.49	$41.63	$41.97	$41.67	1,269,980
2021-01-13	$42.20	$42.29	$41.18	$41.81	$41.51	301,874
2021-01-12	$42.21	$42.49	$41.34	$41.85	$41.55	371,632
2021-01-11	$41.38	$42.00	$40.66	$41.75	$41.46	363,933
2021-01-08	$41.32	$41.92	$40.81	$41.36	$41.07	330,379
2021-01-07	$41.72	$42.04	$40.78	$41.60	$41.31	298,894
2021-01-06	$41.27	$42.03	$41.15	$41.50	$41.21	616,579
2021-01-05	$39.18	$40.91	$39.12	$40.74	$40.45	425,200
2021-01-04	$39.35	$40.14	$38.93	$39.64	$39.36	604,257
2020-12-31	$39.81	$39.97	$39.11	$39.34	$39.06	178,566
2020-12-30	$38.63	$40.01	$38.63	$39.71	$39.43	287,566
2020-12-29	$39.05	$39.59	$38.40	$38.85	$38.58	267,853
2020-12-28	$39.15	$39.69	$38.81	$39.21	$38.93	304,693
2020-12-24	$37.34	$39.57	$37.34	$39.05	$38.77	236,298
2020-12-23	$37.01	$39.75	$37.01	$39.20	$38.92	856,015
2020-12-22	$37.50	$37.62	$36.74	$37.13	$36.87	507,886
2020-12-21	$37.65	$37.99	$37.17	$37.48	$37.22	1,913,973
2020-12-18	$38.11	$38.70	$37.90	$38.12	$37.85	754,525
2020-12-17	$38.23	$39.40	$37.95	$38.41	$38.14	712,128
2020-12-16	$38.26	$38.49	$37.35	$38.20	$37.93	401,672
2020-12-15	$38.50	$38.69	$37.86	$38.24	$37.97	530,388
2020-12-14	$39.18	$39.52	$37.97	$38.33	$38.06	295,469
2020-12-11	$38.89	$39.21	$37.81	$38.45	$38.18	489,478
2020-12-10	$39.56	$40.01	$38.24	$38.96	$38.68	768,856
2020-12-09	$40.11	$40.59	$39.02	$40.00	$39.72	352,672
2020-12-08	$39.45	$40.11	$38.85	$39.80	$39.52	487,441
2020-12-07	$38.80	$39.53	$38.26	$39.26	$38.98	483,703
2020-12-04	$39.95	$40.73	$39.17	$39.25	$38.97	366,835
2020-12-03	$39.75	$40.05	$39.31	$39.83	$39.55	470,738
2020-12-02	$38.19	$39.80	$38.19	$39.73	$39.45	462,284
2020-12-01	$38.67	$39.68	$38.41	$38.69	$38.42	431,047
2020-11-30	$39.32	$39.32	$36.81	$38.03	$37.76	744,608
2020-11-27	$38.52	$39.50	$38.50	$39.32	$39.04	206,185
2020-11-25	$38.35	$39.02	$37.59	$39.00	$38.72	299,031
2020-11-24	$39.09	$39.40	$38.22	$38.74	$38.47	747,450
2020-11-23	$37.83	$39.23	$37.55	$38.16	$37.89	928,487
2020-11-20	$37.67	$38.11	$36.67	$37.52	$37.26	550,530
2020-11-19	$36.20	$37.32	$35.82	$37.31	$37.05	467,524
2020-11-18	$35.68	$37.17	$35.55	$36.40	$36.14	1,076,638
2020-11-17	$35.14	$35.74	$34.75	$35.64	$35.39	503,627
2020-11-16	$35.62	$37.48	$34.28	$35.40	$35.15	1,149,354
2020-11-13	$33.07	$34.40	$33.07	$33.80	$33.56	592,594
2020-11-12	$32.43	$33.57	$32.35	$32.64	$32.41	468,734
2020-11-11	$35.53	$35.65	$32.61	$33.33	$33.09	1,171,524
2020-11-10	$36.21	$36.67	$35.24	$35.70	$35.45	1,421,770
2020-11-09	$36.19	$37.93	$33.38	$36.36	$36.10	3,221,790
2020-11-06	$28.61	$29.60	$28.37	$29.25	$29.04	396,572
2020-11-05	$28.14	$29.66	$28.14	$28.98	$28.78	464,423
2020-11-04	$27.37	$28.48	$27.01	$28.00	$27.80	362,468
2020-11-03	$26.50	$27.93	$26.39	$27.70	$27.50	403,844
2020-11-02	$26.01	$26.32	$25.67	$26.22	$26.03	283,588
2020-10-30	$25.24	$26.72	$25.01	$26.01	$25.83	623,381
2020-10-29	$24.69	$25.84	$24.54	$25.52	$25.34	545,624
2020-10-28	$25.06	$25.69	$24.48	$24.84	$24.66	729,356
2020-10-27	$26.55	$26.65	$25.59	$25.87	$25.69	582,145
2020-10-26	$26.79	$26.96	$25.65	$26.53	$26.34	586,600
2020-10-23	$26.90	$27.50	$25.90	$27.38	$27.19	626,985
2020-10-22	$25.25	$27.30	$25.25	$26.84	$26.65	936,127
2020-10-21	$25.15	$25.53	$25.01	$25.41	$25.23	845,400
2020-10-20	$25.27	$25.67	$25.03	$25.29	$25.11	547,692
2020-10-19	$25.59	$25.59	$25.02	$25.14	$24.96	569,035
2020-10-16	$26.01	$26.23	$25.24	$25.39	$25.21	626,333
2020-10-15	$25.59	$26.53	$25.59	$26.08	$25.90	344,549
2020-10-14	$25.99	$26.45	$25.99	$26.07	$25.89	266,336
2020-10-13	$27.49	$27.49	$25.96	$26.16	$25.98	803,638
2020-10-12	$27.96	$28.16	$27.41	$27.50	$27.31	368,414
2020-10-09	$27.88	$28.55	$27.78	$28.15	$27.95	482,438
2020-10-08	$27.96	$28.37	$27.64	$27.85	$27.65	311,663
2020-10-07	$27.60	$27.98	$27.28	$27.86	$27.66	300,564
2020-10-06	$27.83	$28.30	$27.02	$27.12	$26.93	736,888
2020-10-05	$28.29	$28.62	$26.86	$27.59	$27.40	872,241
2020-10-02	$27.35	$28.49	$27.00	$28.38	$28.18	349,451
2020-10-01	$28.36	$29.09	$27.49	$27.99	$27.79	569,179
2020-09-30	$27.30	$28.24	$27.30	$28.07	$27.87	355,418
2020-09-29	$28.51	$28.52	$27.06	$27.40	$27.21	624,825
2020-09-28	$28.42	$29.30	$28.06	$28.66	$28.46	329,179
2020-09-25	$27.48	$28.61	$27.42	$28.00	$27.80	238,470
2020-09-24	$27.67	$27.74	$26.91	$27.32	$27.13	780,016
2020-09-23	$27.99	$28.69	$27.60	$27.79	$27.59	432,396
2020-09-22	$28.71	$29.24	$27.32	$28.28	$28.08	945,763
2020-09-21	$28.85	$29.08	$28.02	$28.69	$28.49	638,412
2020-09-18	$29.69	$30.20	$29.25	$29.90	$29.69	402,329
2020-09-17	$29.60	$30.64	$29.39	$29.80	$29.59	450,481
2020-09-16	$29.04	$30.90	$29.04	$30.09	$29.88	519,250
2020-09-15	$29.15	$30.16	$28.78	$29.14	$28.93	362,750
2020-09-14	$28.09	$29.40	$28.03	$29.04	$28.84	343,786
2020-09-11	$28.25	$28.35	$27.18	$27.82	$27.62	489,297
2020-09-10	$29.07	$29.67	$28.24	$28.25	$28.05	518,424
2020-09-09	$29.26	$29.39	$28.72	$29.06	$28.85	634,354
2020-09-08	$28.87	$29.80	$28.80	$29.39	$29.18	522,237
2020-09-04	$28.61	$29.80	$28.21	$29.25	$29.04	509,293
2020-09-03	$29.20	$30.04	$27.96	$28.27	$28.07	778,430
2020-09-02	$29.25	$29.44	$28.85	$29.24	$29.03	487,066
2020-09-01	$29.20	$29.75	$28.76	$29.10	$28.89	643,686
2020-08-31	$31.19	$31.30	$29.10	$29.55	$29.34	598,086
2020-08-28	$29.66	$31.77	$29.66	$31.45	$31.23	1,052,464
2020-08-27	$28.99	$30.95	$28.92	$29.58	$29.37	1,149,507
2020-08-26	$28.72	$29.02	$28.09	$28.61	$28.41	601,413
2020-08-25	$28.50	$28.84	$28.25	$28.83	$28.63	282,810
2020-08-24	$27.95	$28.47	$27.16	$28.30	$28.10	518,589
2020-08-21	$27.56	$28.96	$27.56	$27.92	$27.72	506,270
2020-08-20	$27.36	$28.18	$27.10	$27.92	$27.72	481,560
2020-08-19	$27.68	$27.96	$26.79	$27.76	$27.56	670,615
2020-08-18	$28.00	$28.22	$27.28	$27.87	$27.67	356,126
2020-08-17	$28.61	$28.82	$27.66	$28.22	$28.02	325,514
2020-08-14	$28.30	$29.10	$28.06	$28.48	$28.28	320,727
2020-08-13	$27.36	$28.77	$27.36	$28.53	$28.33	596,833
2020-08-12	$28.90	$28.96	$26.87	$27.69	$27.49	436,747
2020-08-11	$28.37	$29.12	$27.72	$28.12	$27.92	1,216,852
2020-08-10	$26.90	$27.98	$26.85	$27.31	$27.12	668,608
2020-08-07	$25.98	$27.08	$25.54	$26.68	$26.49	423,956
2020-08-06	$25.15	$26.34	$24.62	$25.89	$25.71	524,337
2020-08-05	$25.50	$26.68	$24.59	$25.30	$25.12	1,343,320
2020-08-04	$23.58	$25.87	$23.56	$25.35	$25.17	694,364
2020-08-03	$23.51	$23.84	$22.85	$23.59	$23.42	988,465
2020-07-31	$23.97	$24.07	$22.81	$23.84	$23.67	886,498
2020-07-30	$24.48	$24.55	$23.80	$24.17	$24.00	733,427
2020-07-29	$25.40	$25.61	$24.51	$24.85	$24.67	907,942
2020-07-28	$26.22	$26.79	$25.24	$25.48	$25.30	832,778
2020-07-27	$26.86	$26.96	$25.99	$26.37	$26.18	818,220
2020-07-24	$27.21	$27.54	$26.72	$27.11	$26.92	1,017,738
2020-07-23	$27.35	$28.11	$27.31	$27.49	$27.30	720,079
2020-07-22	$27.63	$27.90	$26.90	$27.47	$27.28	484,488
2020-07-21	$26.70	$28.47	$26.70	$27.75	$27.55	1,156,263
2020-07-20	$26.61	$27.25	$25.91	$26.68	$26.49	499,343
2020-07-17	$26.97	$27.20	$26.38	$26.56	$26.37	780,954
2020-07-16	$27.30	$27.48	$26.41	$27.10	$26.91	1,357,311
2020-07-15	$27.40	$28.28	$26.70	$28.11	$27.91	1,957,623
2020-07-14	$25.93	$26.94	$25.85	$26.17	$25.99	481,781
2020-07-13	$28.14	$28.28	$26.00	$26.28	$26.09	1,551,155
2020-07-10	$26.27	$27.94	$25.97	$27.75	$27.55	742,165
2020-07-09	$27.12	$27.44	$25.97	$26.45	$26.26	1,302,266
2020-07-08	$27.84	$28.67	$26.95	$27.61	$27.42	1,053,912
2020-07-07	$28.02	$29.33	$27.79	$27.85	$27.65	503,863
2020-07-06	$28.67	$29.05	$27.86	$28.52	$28.32	365,199
2020-07-02	$29.44	$29.90	$28.13	$28.26	$28.06	591,524
2020-07-01	$27.47	$30.40	$27.46	$28.19	$27.99	794,374
2020-06-30	$27.25	$27.87	$26.81	$27.50	$27.31	784,143
2020-06-29	$28.02	$28.70	$26.98	$27.68	$27.48	870,018
2020-06-26	$29.01	$29.54	$27.79	$28.23	$28.03	750,801
2020-06-25	$28.78	$30.75	$28.75	$29.38	$29.17	727,509
2020-06-24	$31.40	$31.60	$28.76	$30.21	$30.00	1,318,091
2020-06-23	$33.19	$33.39	$32.53	$32.84	$32.61	269,912
2020-06-22	$33.06	$33.06	$31.21	$32.59	$32.36	805,498
2020-06-19	$35.11	$35.11	$32.12	$33.14	$32.91	686,287
2020-06-18	$33.88	$35.05	$33.61	$34.52	$34.28	302,499
2020-06-17	$34.96	$35.25	$33.92	$34.59	$34.35	443,366
2020-06-16	$36.43	$36.70	$33.69	$34.98	$34.73	1,531,424
2020-06-15	$32.00	$35.00	$31.75	$34.45	$34.21	1,388,883
2020-06-12	$34.40	$35.14	$32.05	$33.62	$33.38	644,193
2020-06-11	$32.40	$34.47	$31.50	$32.67	$32.44	1,235,890
2020-06-10	$37.55	$37.63	$34.78	$35.42	$35.17	1,246,464
2020-06-09	$38.74	$39.00	$36.02	$37.86	$37.59	662,883
2020-06-08	$39.30	$39.50	$37.78	$38.92	$38.65	1,128,209
2020-06-05	$39.03	$39.90	$35.83	$37.02	$36.76	1,845,898
2020-06-04	$35.66	$36.40	$34.21	$35.48	$35.23	762,006
2020-06-03	$32.98	$36.00	$32.88	$35.26	$35.01	797,495
2020-06-02	$33.02	$33.17	$31.57	$32.45	$32.22	888,778
2020-06-01	$32.00	$33.38	$31.72	$32.35	$32.12	550,382
2020-05-29	$32.50	$33.17	$30.50	$31.81	$31.59	1,112,125
2020-05-28	$33.60	$34.19	$32.01	$32.95	$32.72	816,934
2020-05-27	$36.00	$36.50	$32.65	$33.29	$33.06	1,360,358
2020-05-26	$33.68	$35.42	$33.59	$34.86	$34.61	1,212,032
2020-05-22	$30.40	$32.34	$30.12	$32.22	$31.99	780,867
2020-05-21	$29.86	$30.90	$29.64	$30.66	$30.44	1,432,338
2020-05-20	$29.27	$30.36	$28.01	$29.53	$29.32	1,099,204
2020-05-19	$28.85	$29.13	$27.18	$28.38	$28.18	1,000,705
2020-05-18	$26.76	$30.70	$26.76	$28.83	$28.63	1,772,990
2020-05-15	$23.82	$25.70	$23.82	$25.10	$24.92	924,291
2020-05-14	$23.71	$25.02	$22.89	$24.52	$24.35	714,127
2020-05-13	$25.01	$25.43	$23.21	$24.67	$24.50	779,160
2020-05-12	$27.01	$27.42	$25.43	$25.63	$25.45	896,828
2020-05-11	$27.86	$27.99	$26.44	$27.00	$26.81	688,369
2020-05-08	$25.80	$28.49	$25.13	$28.17	$27.97	2,123,349
2020-05-07	$26.34	$26.74	$24.65	$25.14	$24.96	1,191,704
2020-05-06	$26.91	$27.18	$24.61	$25.64	$25.46	1,093,152
2020-05-05	$27.35	$28.08	$26.49	$26.86	$26.67	694,432
2020-05-04	$26.49	$27.36	$25.90	$26.74	$26.55	1,157,392
2020-05-01	$27.64	$27.74	$26.64	$27.68	$27.48	927,439
2020-04-30	$29.63	$30.15	$27.82	$28.84	$28.64	789,037
2020-04-29	$30.44	$31.38	$29.56	$30.04	$29.83	1,337,454
2020-04-28	$30.66	$31.94	$28.25	$29.28	$29.07	1,423,019
2020-04-27	$28.00	$30.48	$27.40	$29.76	$29.55	1,552,432
2020-04-24	$28.47	$28.64	$26.77	$27.72	$27.52	1,242,850
2020-04-23	$27.27	$28.45	$26.57	$28.27	$28.07	1,829,387
2020-04-22	$26.67	$26.93	$25.93	$26.88	$26.69	1,170,033
2020-04-21	$24.05	$26.12	$24.05	$25.88	$25.70	1,050,276
2020-04-20	$22.91	$26.98	$22.56	$25.70	$25.52	3,022,835
2020-04-17	$25.69	$25.70	$22.72	$23.75	$23.58	3,305,000
2020-04-16	$22.87	$22.88	$21.56	$22.31	$22.15	1,015,960
2020-04-15	$22.38	$23.50	$21.77	$23.10	$22.94	732,649
2020-04-14	$21.92	$24.20	$21.85	$23.68	$23.51	1,927,209
2020-04-13	$22.43	$22.52	$19.50	$20.72	$20.57	1,251,518
2020-04-09	$19.78	$22.23	$19.39	$21.60	$21.45	1,979,434
2020-04-08	$19.27	$19.47	$17.65	$18.28	$18.15	2,221,211
2020-04-07	$20.64	$21.74	$18.30	$18.62	$18.49	2,011,357
2020-04-06	$17.75	$19.79	$17.65	$18.76	$18.63	1,702,881
2020-04-03	$16.58	$17.08	$15.38	$16.28	$16.17	851,528
2020-04-02	$17.06	$17.69	$16.25	$16.57	$16.45	899,890
2020-04-01	$17.73	$17.96	$16.66	$17.05	$16.93	895,399
2020-03-31	$19.60	$20.57	$18.14	$18.34	$18.21	1,027,041
2020-03-30	$22.21	$22.21	$19.33	$19.40	$19.26	1,216,146
2020-03-27	$23.12	$23.94	$21.26	$22.66	$22.50	1,168,191
2020-03-26	$27.81	$28.42	$24.09	$25.01	$24.83	1,379,946
2020-03-25	$24.10	$28.83	$22.27	$26.13	$25.95	2,237,175
2020-03-24	$20.28	$24.00	$20.24	$21.91	$21.76	1,359,196
2020-03-23	$18.36	$18.75	$16.53	$18.44	$18.31	1,014,367
2020-03-20	$17.03	$19.65	$17.00	$18.24	$18.11	1,476,961
2020-03-19	$13.96	$16.41	$13.05	$15.63	$15.52	1,846,923
2020-03-18	$16.50	$19.37	$13.00	$13.45	$13.36	2,318,200
2020-03-17	$19.93	$20.77	$16.01	$17.34	$17.22	1,888,638
2020-03-16	$21.03	$24.00	$18.59	$18.59	$18.46	1,476,772
2020-03-13	$24.91	$26.75	$21.11	$26.58	$26.39	1,848,837
2020-03-12	$24.67	$24.67	$18.43	$20.99	$20.84	2,828,071
2020-03-11	$30.75	$30.75	$26.41	$29.25	$29.04	1,400,958
2020-03-10	$34.16	$34.31	$30.75	$31.78	$31.56	961,446
2020-03-09	$35.25	$35.25	$30.21	$32.05	$31.82	1,145,270
2020-03-06	$37.26	$38.99	$35.90	$37.58	$37.31	1,147,073
2020-03-05	$42.23	$42.23	$38.04	$38.05	$37.78	1,396,946
2020-03-04	$41.70	$44.07	$41.09	$43.00	$42.70	594,256
2020-03-03	$43.29	$43.69	$40.06	$40.26	$39.98	1,316,756
2020-03-02	$46.00	$46.00	$42.85	$43.72	$42.43	1,117,813
2020-02-28	$43.60	$46.60	$42.72	$45.69	$44.34	916,319
2020-02-27	$44.36	$46.34	$41.84	$44.74	$43.42	1,014,626
2020-02-26	$47.38	$47.38	$44.10	$44.63	$43.31	925,957
2020-02-25	$50.40	$50.40	$46.29	$47.78	$46.37	865,214
2020-02-24	$51.86	$51.97	$49.28	$50.08	$48.60	581,874
2020-02-21	$53.39	$53.80	$51.84	$52.76	$51.20	461,023
2020-02-20	$54.27	$54.75	$52.50	$53.39	$51.81	560,085
2020-02-19	$54.86	$55.97	$53.16	$54.34	$52.73	276,478
2020-02-18	$54.47	$54.75	$53.54	$53.97	$52.37	118,344
2020-02-14	$53.96	$54.76	$53.82	$54.47	$52.86	94,434
2020-02-13	$54.11	$54.67	$53.62	$53.94	$52.34	590,891
2020-02-12	$54.45	$54.92	$53.97	$54.09	$52.49	155,438
2020-02-11	$54.56	$55.07	$54.39	$54.40	$52.79	165,051
2020-02-10	$54.43	$54.80	$54.16	$54.52	$52.91	121,883
2020-02-07	$54.49	$54.91	$54.11	$54.44	$52.83	184,576
2020-02-06	$54.38	$54.92	$54.29	$54.60	$52.98	160,797
2020-02-05	$53.76	$54.90	$53.70	$54.57	$52.95	150,157
2020-02-04	$54.09	$54.49	$53.59	$53.62	$52.03	110,586
2020-02-03	$54.33	$54.99	$53.62	$53.91	$52.31	200,217
2020-01-31	$54.44	$54.92	$53.72	$54.14	$52.54	125,447
2020-01-30	$55.00	$55.01	$53.90	$54.67	$53.05	171,985
2020-01-29	$54.54	$55.60	$54.32	$55.21	$53.58	168,540
2020-01-28	$54.40	$54.67	$53.89	$54.54	$52.93	153,068
2020-01-27	$54.57	$54.75	$54.25	$54.59	$52.97	185,401
2020-01-24	$55.29	$55.50	$54.26	$54.97	$53.34	146,480
2020-01-23	$54.70	$55.41	$54.32	$55.31	$53.67	128,420
2020-01-22	$55.25	$55.50	$54.51	$54.70	$53.08	254,668
2020-01-21	$54.78	$55.32	$54.69	$55.26	$53.62	286,946
2020-01-17	$54.75	$55.23	$54.53	$54.92	$53.29	684,088
2020-01-16	$56.23	$56.51	$54.64	$54.78	$53.16	303,048
2020-01-15	$53.99	$56.53	$53.84	$56.12	$54.46	587,972
2020-01-14	$53.83	$54.28	$53.52	$53.83	$52.24	320,516
2020-01-13	$54.34	$54.40	$53.41	$53.80	$52.21	209,497
2020-01-10	$54.10	$54.54	$53.14	$54.34	$52.73	394,456
2020-01-09	$55.43	$55.56	$54.87	$54.90	$53.28	228,791
2020-01-08	$55.54	$55.88	$54.86	$55.28	$53.64	165,261
2020-01-07	$55.94	$55.98	$55.22	$55.59	$53.94	145,234
2020-01-06	$55.92	$56.31	$55.55	$56.04	$54.38	139,778
2020-01-03	$54.99	$55.98	$54.80	$55.95	$54.29	155,300
2020-01-02	$55.49	$55.58	$54.50	$55.36	$53.72	213,740
2019-12-31	$55.75	$56.15	$54.96	$55.44	$53.80	202,921
2019-12-30	$55.51	$56.17	$55.37	$55.67	$54.02	266,235
2019-12-27	$55.72	$55.98	$55.37	$55.65	$54.00	221,790
2019-12-26	$56.15	$56.25	$55.50	$55.62	$53.97	175,297
2019-12-24	$55.47	$56.44	$55.47	$56.30	$54.63	66,234
2019-12-23	$56.00	$56.07	$55.25	$55.64	$53.99	234,229
2019-12-20	$55.51	$56.42	$55.41	$56.15	$54.49	262,986
2019-12-19	$55.88	$56.42	$54.91	$55.54	$53.90	1,436,082
2019-12-18	$56.34	$56.70	$55.87	$56.07	$54.41	329,403
2019-12-17	$55.89	$56.33	$55.02	$56.24	$54.58	295,695
2019-12-16	$54.87	$55.99	$54.80	$55.59	$53.94	992,643
2019-12-13	$54.05	$54.99	$53.94	$54.84	$53.22	627,329
2019-12-12	$54.51	$54.90	$53.51	$53.94	$52.34	321,454
2019-12-11	$54.34	$54.61	$53.91	$54.57	$52.95	178,839
2019-12-10	$54.74	$54.96	$54.21	$54.35	$52.74	173,616
2019-12-09	$53.65	$54.83	$53.65	$54.51	$52.90	189,290
2019-12-06	$54.25	$54.62	$53.56	$53.73	$52.14	350,804
2019-12-05	$54.77	$54.80	$54.25	$54.34	$52.73	211,476
2019-12-04	$54.00	$54.96	$53.93	$54.86	$53.24	261,235
2019-12-03	$54.57	$55.39	$54.11	$54.37	$52.76	342,027
2019-12-02	$55.50	$55.97	$55.14	$55.94	$53.37	330,605
2019-11-29	$56.23	$56.54	$55.84	$55.84	$53.27	137,786
2019-11-27	$55.88	$56.54	$55.62	$56.12	$53.54	136,224
2019-11-26	$55.35	$56.11	$55.35	$55.69	$53.13	244,247
2019-11-25	$55.48	$55.67	$55.08	$55.39	$52.84	289,615
2019-11-22	$55.58	$56.01	$55.31	$55.35	$52.80	208,350
2019-11-21	$56.24	$56.24	$55.24	$55.50	$52.95	444,569
2019-11-20	$55.87	$56.42	$55.87	$55.95	$53.38	227,564
2019-11-19	$56.06	$56.35	$55.86	$55.89	$53.32	229,076
2019-11-18	$56.13	$56.50	$55.90	$56.03	$53.45	316,792
2019-11-15	$56.69	$56.86	$56.04	$56.15	$53.57	162,073
2019-11-14	$57.07	$57.07	$55.81	$56.46	$53.86	263,567
2019-11-13	$57.14	$57.50	$56.81	$57.02	$54.40	154,799
2019-11-12	$56.47	$57.42	$56.34	$57.10	$54.47	330,371
2019-11-11	$55.01	$56.77	$54.50	$56.46	$53.86	329,985
2019-11-08	$56.00	$56.44	$54.82	$55.10	$52.57	219,807
2019-11-07	$56.05	$56.47	$55.25	$55.69	$53.13	230,740
2019-11-06	$56.25	$57.33	$55.80	$56.09	$53.51	330,100
2019-11-05	$54.81	$56.29	$54.18	$55.65	$53.09	324,273
2019-11-04	$55.55	$55.56	$54.07	$54.83	$52.31	262,877
2019-11-01	$55.96	$55.96	$53.65	$55.50	$52.95	424,597
2019-10-31	$55.23	$56.05	$54.66	$55.77	$53.20	264,503
2019-10-30	$55.84	$56.01	$53.58	$55.16	$52.62	350,998
2019-10-29	$56.57	$57.00	$54.69	$55.59	$53.03	373,101
2019-10-28	$57.07	$57.86	$56.11	$56.57	$53.97	216,769
2019-10-25	$57.63	$58.73	$56.91	$57.07	$54.44	359,538
2019-10-24	$56.76	$58.17	$56.30	$57.74	$55.08	328,794
2019-10-23	$57.00	$57.30	$55.34	$56.50	$53.90	783,718
2019-10-22	$57.91	$58.14	$57.01	$57.50	$54.85	295,399
2019-10-21	$58.28	$58.28	$57.68	$57.98	$55.31	295,650
2019-10-18	$57.40	$58.11	$57.02	$58.06	$55.39	260,477
2019-10-17	$58.36	$58.81	$57.34	$57.38	$54.74	189,209
2019-10-16	$57.83	$58.44	$57.13	$58.39	$55.70	268,191
2019-10-15	$57.03	$58.26	$56.57	$57.85	$55.19	215,610
2019-10-14	$57.52	$57.75	$56.83	$57.02	$54.40	841,958
2019-10-11	$59.25	$59.50	$57.40	$57.55	$54.90	399,514
2019-10-10	$57.66	$58.93	$57.66	$58.65	$55.95	265,553
2019-10-09	$58.16	$58.41	$56.59	$57.74	$55.08	388,893
2019-10-08	$57.73	$58.78	$57.23	$57.99	$55.32	661,997
2019-10-07	$58.35	$58.74	$57.34	$57.40	$54.76	586,003
2019-10-04	$60.20	$60.39	$56.47	$58.35	$55.67	2,517,431
2019-10-03	$60.95	$62.39	$60.46	$61.05	$58.24	1,794,164
2019-10-02	$57.65	$64.86	$57.02	$59.72	$56.97	2,365,759
2019-10-01	$58.67	$59.27	$57.79	$58.20	$55.52	242,075
2019-09-30	$58.15	$58.95	$57.59	$58.36	$55.68	491,873
2019-09-27	$57.63	$59.11	$57.61	$58.33	$55.65	325,873
2019-09-26	$56.51	$57.75	$55.73	$57.69	$55.04	444,744
2019-09-25	$55.55	$56.66	$55.38	$56.51	$53.91	1,168,430
2019-09-24	$55.68	$56.25	$55.26	$55.72	$53.16	294,718
2019-09-23	$55.13	$55.65	$54.77	$55.24	$52.70	99,515
2019-09-20	$54.56	$55.08	$54.37	$55.08	$52.55	128,608
2019-09-19	$54.84	$55.20	$54.49	$54.54	$52.03	133,197
2019-09-18	$55.23	$55.89	$54.88	$55.12	$52.58	250,797
2019-09-17	$55.36	$55.68	$54.60	$55.67	$53.11	370,031
2019-09-16	$53.99	$55.20	$53.67	$55.05	$52.52	243,219
2019-09-13	$55.18	$55.40	$53.83	$54.00	$51.52	396,962
2019-09-12	$55.17	$55.53	$54.68	$54.70	$52.18	276,921
2019-09-11	$55.33	$55.81	$54.45	$54.96	$52.43	252,193
2019-09-10	$56.61	$56.61	$55.18	$55.33	$52.78	355,287
2019-09-09	$57.70	$57.80	$56.32	$56.57	$53.97	408,007
2019-09-06	$57.40	$57.85	$56.46	$57.30	$54.66	160,826
2019-09-05	$56.35	$57.98	$56.05	$57.37	$54.73	409,761
2019-09-04	$55.61	$56.08	$55.41	$56.03	$53.45	192,894
2019-09-03	$55.27	$55.88	$54.87	$55.52	$52.97	311,141
2019-08-30	$55.35	$56.01	$54.65	$55.98	$52.53	378,193
2019-08-29	$55.02	$55.31	$54.75	$54.93	$51.54	176,623
2019-08-28	$54.39	$54.92	$53.96	$54.85	$51.47	342,109
2019-08-27	$55.00	$55.46	$53.96	$54.32	$50.97	224,002
2019-08-26	$54.29	$55.27	$54.16	$54.69	$51.32	245,872
2019-08-23	$54.56	$55.18	$54.01	$54.12	$50.78	376,002
2019-08-22	$55.59	$55.97	$54.23	$54.65	$51.28	588,323
2019-08-21	$54.61	$55.41	$54.29	$54.94	$51.55	420,061
2019-08-20	$53.17	$54.29	$52.60	$54.21	$50.87	704,028
2019-08-19	$52.77	$53.14	$52.20	$52.29	$49.07	191,201
2019-08-16	$52.79	$53.88	$52.29	$52.76	$49.51	808,759
2019-08-15	$51.60	$52.76	$51.31	$52.69	$49.44	671,785
2019-08-14	$51.55	$51.79	$50.70	$51.09	$47.94	236,184
2019-08-13	$51.97	$52.89	$51.97	$52.02	$48.81	284,627
2019-08-12	$52.56	$52.84	$52.00	$52.09	$48.88	171,226
2019-08-09	$51.85	$52.99	$51.77	$52.77	$49.52	505,972
2019-08-08	$51.94	$52.08	$51.16	$51.96	$48.76	1,328,418
2019-08-07	$50.16	$51.88	$50.16	$51.50	$48.33	730,208
2019-08-06	$49.63	$49.94	$49.23	$49.70	$46.64	214,850
2019-08-05	$50.43	$50.43	$49.00	$49.34	$46.30	230,942
2019-08-02	$51.13	$51.44	$50.61	$50.69	$47.57	217,129
2019-08-01	$50.51	$51.65	$50.34	$51.06	$47.91	419,089
2019-07-31	$49.75	$51.17	$49.68	$50.47	$47.36	292,639
2019-07-30	$50.30	$50.65	$49.58	$49.65	$46.59	211,392
2019-07-29	$50.60	$51.46	$50.28	$50.30	$47.20	163,887
2019-07-26	$50.67	$51.14	$50.39	$50.52	$47.41	135,223
2019-07-25	$51.02	$51.83	$50.47	$50.62	$47.50	177,574
2019-07-24	$51.26	$51.30	$50.64	$51.02	$47.88	111,181
2019-07-23	$50.88	$51.41	$50.77	$51.15	$48.00	130,780
2019-07-22	$49.98	$50.94	$49.58	$50.70	$47.58	245,058
2019-07-19	$50.37	$51.19	$49.84	$49.85	$46.78	203,330
2019-07-18	$50.27	$50.45	$49.76	$50.27	$47.17	201,232
2019-07-17	$51.23	$51.23	$49.88	$50.21	$47.12	380,124
2019-07-16	$50.71	$51.25	$50.37	$50.98	$47.84	199,389
2019-07-15	$50.37	$50.95	$50.14	$50.49	$47.38	385,098
2019-07-12	$50.00	$51.08	$49.89	$50.24	$47.14	299,991
2019-07-11	$48.93	$50.26	$48.64	$50.00	$46.92	243,913
2019-07-10	$48.05	$49.05	$47.91	$48.56	$45.57	287,231
2019-07-09	$47.78	$48.14	$47.46	$47.64	$44.70	163,838
2019-07-08	$47.96	$47.96	$47.35	$47.63	$44.69	317,956
2019-07-05	$48.14	$48.42	$47.73	$47.98	$45.02	118,409
2019-07-03	$48.06	$48.39	$47.69	$48.09	$45.13	205,222
2019-07-02	$47.53	$48.06	$47.36	$48.02	$45.06	520,234
2019-07-01	$48.20	$48.61	$47.49	$47.49	$44.56	304,654
2019-06-28	$46.15	$47.70	$46.15	$47.69	$44.75	434,906
2019-06-27	$45.96	$46.17	$45.60	$46.03	$43.19	265,373
2019-06-26	$46.99	$47.00	$45.58	$45.59	$42.78	432,429
2019-06-25	$48.00	$48.16	$46.91	$47.01	$44.11	278,154
2019-06-24	$48.99	$49.07	$46.96	$48.00	$45.04	416,747
2019-06-21	$49.50	$49.71	$48.75	$48.90	$45.89	174,084
2019-06-20	$49.70	$50.21	$49.21	$49.42	$46.37	301,356
2019-06-19	$49.86	$49.99	$49.25	$49.50	$46.45	108,189
2019-06-18	$50.65	$50.85	$49.75	$49.81	$46.74	144,703
2019-06-17	$49.85	$50.46	$49.33	$50.42	$47.31	319,697
2019-06-14	$49.35	$49.64	$48.80	$49.47	$46.42	175,556
2019-06-13	$50.10	$50.38	$49.12	$49.28	$46.24	180,070
2019-06-12	$48.50	$49.44	$48.39	$49.25	$46.21	117,907
2019-06-11	$49.00	$49.46	$47.83	$48.57	$45.58	340,125
2019-06-10	$49.34	$50.25	$48.88	$48.99	$45.97	352,821
2019-06-07	$50.35	$50.64	$49.10	$49.17	$46.14	384,297
2019-06-06	$49.50	$50.63	$49.33	$50.57	$47.45	113,321
2019-06-05	$50.47	$50.47	$49.24	$49.44	$46.39	94,240
2019-06-04	$50.19	$50.59	$49.56	$50.07	$46.98	296,476
2019-06-03	$50.12	$50.67	$49.18	$49.83	$46.76	239,007
2019-05-31	$49.93	$52.05	$49.58	$51.09	$47.07	316,740
2019-05-30	$50.54	$51.18	$49.57	$49.93	$46.00	511,707
2019-05-29	$51.69	$51.69	$50.50	$50.69	$46.70	298,268
2019-05-28	$52.51	$52.97	$51.67	$51.70	$47.63	205,654
2019-05-24	$52.85	$53.00	$52.31	$52.56	$48.42	142,039
2019-05-23	$53.48	$53.69	$52.54	$52.59	$48.45	154,991
2019-05-22	$53.59	$54.23	$53.26	$53.57	$49.35	165,283
2019-05-21	$52.50	$54.20	$52.46	$53.66	$49.43	274,923
2019-05-20	$52.52	$53.02	$52.29	$52.39	$48.26	189,234
2019-05-17	$53.19	$53.33	$52.50	$52.52	$48.38	138,694
2019-05-16	$52.95	$53.40	$52.68	$53.32	$49.12	246,503
2019-05-15	$52.83	$53.54	$52.61	$52.78	$48.62	119,731
2019-05-14	$53.11	$53.61	$52.75	$52.83	$48.67	173,738
2019-05-13	$54.23	$54.33	$52.99	$52.99	$48.82	192,270
2019-05-10	$54.61	$54.80	$53.51	$54.33	$50.05	275,921
2019-05-09	$53.97	$55.12	$53.25	$54.46	$50.17	289,037
2019-05-08	$55.05	$56.40	$53.50	$53.90	$49.66	640,817
2019-05-07	$54.98	$55.70	$54.16	$54.71	$50.40	234,486
2019-05-06	$55.75	$56.58	$54.07	$55.41	$51.05	337,352
2019-05-03	$54.74	$56.15	$54.74	$56.10	$51.68	162,621
2019-05-02	$54.03	$54.99	$53.43	$54.67	$50.37	137,440
2019-05-01	$54.00	$54.50	$53.75	$54.16	$49.90	289,221
2019-04-30	$53.76	$54.00	$53.12	$53.97	$49.72	152,667
2019-04-29	$53.87	$54.00	$53.32	$53.89	$49.65	116,570
2019-04-26	$53.53	$53.97	$53.45	$53.61	$49.39	78,833
2019-04-25	$53.85	$54.00	$53.23	$53.60	$49.38	83,808
2019-04-24	$53.89	$54.11	$53.64	$53.82	$49.58	93,686
2019-04-23	$53.50	$53.79	$53.26	$53.73	$49.50	67,911
2019-04-22	$53.57	$53.81	$52.92	$53.29	$49.09	99,492
2019-04-18	$53.21	$54.04	$53.05	$53.81	$49.57	112,590
2019-04-17	$53.25	$53.59	$52.99	$53.18	$48.99	194,760
2019-04-16	$53.30	$53.56	$53.00	$53.09	$48.91	100,445
2019-04-15	$53.36	$53.50	$52.75	$53.33	$49.13	72,358
2019-04-12	$53.81	$54.19	$53.11	$53.32	$49.12	130,157
2019-04-11	$53.10	$53.91	$53.10	$53.56	$49.34	84,529
2019-04-10	$52.56	$53.54	$52.56	$53.11	$48.93	138,034
2019-04-09	$52.46	$53.27	$52.30	$52.55	$48.41	117,869
2019-04-08	$52.22	$53.11	$52.14	$52.54	$48.40	162,494
2019-04-05	$52.15	$52.55	$51.86	$52.11	$48.01	240,270
2019-04-04	$52.52	$52.56	$51.76	$52.02	$47.92	208,519
2019-04-03	$52.00	$52.63	$51.85	$52.50	$48.37	297,808
2019-04-02	$52.65	$52.73	$51.71	$51.82	$47.74	208,095
2019-04-01	$52.90	$53.01	$51.51	$52.65	$48.50	372,197
2019-03-29	$52.81	$52.97	$52.30	$52.62	$48.48	152,396
2019-03-28	$53.24	$53.43	$52.70	$52.93	$48.76	81,370
2019-03-27	$53.20	$53.44	$52.78	$53.14	$48.96	105,476
2019-03-26	$52.70	$53.54	$52.52	$52.96	$48.79	113,129
2019-03-25	$53.00	$54.72	$52.68	$52.84	$48.68	98,664
2019-03-22	$54.01	$54.30	$52.89	$52.89	$48.73	146,415
2019-03-21	$54.55	$55.95	$54.34	$54.34	$50.06	139,488
2019-03-20	$54.24	$54.71	$53.54	$54.55	$50.25	155,320
2019-03-19	$55.25	$55.25	$54.12	$54.31	$50.03	87,421
2019-03-18	$55.07	$55.85	$54.82	$55.06	$50.72	262,807
2019-03-15	$55.74	$55.90	$54.16	$54.77	$50.46	239,507
2019-03-14	$54.72	$55.94	$54.68	$55.55	$51.18	123,724
2019-03-13	$53.34	$55.07	$53.34	$55.00	$50.67	295,727
2019-03-12	$52.72	$53.61	$52.30	$53.28	$49.08	253,529
2019-03-11	$52.47	$52.96	$52.16	$52.62	$48.48	178,305
2019-03-08	$51.49	$52.75	$51.17	$52.47	$48.34	431,596
2019-03-07	$51.81	$52.68	$51.56	$52.65	$47.66	358,213
2019-03-06	$52.70	$53.03	$51.78	$52.00	$47.08	230,176
2019-03-05	$52.36	$52.94	$52.16	$52.50	$47.53	179,006
2019-03-04	$53.26	$53.30	$52.18	$52.30	$47.35	181,054
2019-03-01	$53.45	$53.45	$52.43	$52.71	$47.72	210,812
2019-02-28	$52.35	$53.41	$52.30	$53.00	$47.98	185,629
2019-02-27	$52.40	$52.71	$52.24	$52.35	$47.39	121,755
2019-02-26	$52.91	$53.50	$51.92	$52.61	$47.63	367,443
2019-02-25	$52.62	$53.54	$52.54	$52.90	$47.89	282,335
2019-02-22	$52.00	$52.98	$51.95	$52.56	$47.58	378,885
2019-02-21	$53.84	$53.91	$51.65	$51.81	$46.90	221,617
2019-02-20	$51.61	$53.27	$51.59	$53.05	$48.03	754,282
2019-02-19	$51.04	$52.01	$51.04	$51.53	$46.65	334,885
2019-02-15	$52.44	$52.81	$50.71	$50.75	$45.94	387,099
2019-02-14	$51.90	$52.72	$50.41	$51.53	$46.65	377,742
2019-02-13	$53.00	$53.70	$51.83	$51.90	$46.99	454,700
2019-02-12	$52.98	$53.38	$52.34	$52.65	$47.66	433,715
2019-02-11	$53.43	$53.43	$52.52	$52.79	$47.79	198,782
2019-02-08	$52.64	$53.80	$52.25	$53.80	$48.71	260,306
2019-02-07	$53.62	$53.95	$52.73	$52.99	$47.97	151,650
2019-02-06	$55.25	$55.27	$53.85	$54.00	$48.89	145,597
2019-02-05	$55.36	$55.67	$55.23	$55.30	$50.06	49,456
2019-02-04	$55.79	$55.99	$55.13	$55.34	$50.10	84,278
2019-02-01	$55.28	$56.26	$54.52	$55.79	$50.51	185,168
2019-01-31	$55.08	$55.72	$55.00	$55.30	$50.06	110,965
2019-01-30	$55.57	$55.78	$55.07	$55.23	$50.00	83,310
2019-01-29	$55.23	$55.77	$55.23	$55.66	$50.39	55,212
2019-01-28	$54.70	$55.83	$54.19	$55.23	$50.00	66,621
2019-01-25	$55.84	$55.85	$54.98	$55.15	$49.93	110,730
2019-01-24	$56.05	$56.05	$54.91	$55.49	$50.24	77,661
2019-01-23	$55.72	$56.29	$55.46	$56.03	$50.72	206,175
2019-01-22	$55.69	$55.75	$54.55	$55.62	$50.35	193,956
2019-01-18	$55.83	$56.34	$55.52	$55.74	$50.46	106,745
2019-01-17	$55.96	$56.53	$55.43	$55.58	$50.32	146,230
2019-01-16	$54.89	$56.38	$54.89	$55.92	$50.62	131,035
2019-01-15	$53.70	$54.98	$53.65	$54.87	$49.67	145,270
2019-01-14	$53.00	$54.14	$52.55	$53.66	$48.58	230,711
2019-01-11	$53.59	$53.99	$53.31	$53.62	$48.54	84,549
2019-01-10	$52.74	$53.87	$52.37	$53.53	$48.46	170,200
2019-01-09	$52.98	$53.98	$52.56	$53.02	$48.00	148,440
2019-01-08	$51.49	$53.29	$51.23	$52.97	$47.95	130,000
2019-01-07	$49.09	$51.99	$48.81	$51.19	$46.34	216,038
2019-01-04	$47.68	$49.38	$47.00	$48.77	$44.15	402,071
2019-01-03	$47.00	$48.14	$46.85	$47.15	$42.69	454,603
2019-01-02	$47.25	$48.58	$46.95	$47.23	$42.76	346,862
2018-12-31	$48.25	$48.75	$47.26	$47.30	$42.82	334,540
2018-12-28	$48.12	$48.97	$47.52	$48.20	$43.64	218,009
2018-12-27	$47.64	$48.41	$47.20	$48.32	$43.74	202,693
2018-12-26	$46.89	$48.15	$46.50	$47.84	$43.31	232,145
2018-12-24	$46.76	$47.26	$45.73	$46.81	$42.38	223,691
2018-12-21	$48.00	$48.30	$47.25	$47.52	$43.02	211,169
2018-12-20	$48.90	$49.66	$47.61	$48.35	$43.77	286,957
2018-12-19	$50.40	$50.63	$48.30	$48.89	$44.26	387,574
2018-12-18	$52.22	$52.32	$50.03	$50.27	$45.51	326,856
2018-12-17	$52.06	$52.38	$51.30	$51.98	$47.06	212,255
2018-12-14	$51.02	$51.87	$50.54	$51.81	$46.90	146,895
2018-12-13	$50.76	$51.66	$50.68	$51.38	$46.51	258,293
2018-12-12	$50.71	$51.11	$49.76	$50.74	$45.94	190,631
2018-12-11	$52.37	$53.00	$50.60	$50.71	$45.91	75,542
2018-12-10	$51.47	$52.68	$51.12	$52.16	$47.22	95,461
2018-12-07	$51.05	$51.99	$50.61	$51.47	$46.60	147,036
2018-12-06	$51.93	$52.15	$50.63	$51.40	$46.53	238,796
2018-12-04	$53.46	$53.54	$51.84	$52.05	$47.12	83,991
2018-12-03	$53.82	$54.43	$52.80	$53.27	$48.23	184,464
2018-11-30	$54.09	$55.04	$54.09	$54.72	$48.69	185,581
2018-11-29	$54.34	$55.00	$53.79	$54.24	$48.27	180,147
2018-11-28	$55.22	$55.40	$54.40	$54.40	$48.41	119,540
2018-11-27	$54.71	$55.40	$54.39	$55.08	$49.01	156,664
2018-11-26	$53.64	$54.74	$53.43	$54.62	$48.60	104,013
2018-11-23	$52.91	$53.70	$52.69	$53.44	$47.55	63,156
2018-11-21	$52.06	$53.27	$52.06	$53.17	$47.31	129,884
2018-11-20	$53.19	$53.97	$51.75	$51.91	$46.19	244,257
2018-11-19	$53.50	$54.44	$52.92	$53.94	$48.00	201,025
2018-11-16	$53.26	$53.99	$52.47	$53.36	$47.48	209,928
2018-11-15	$52.00	$53.48	$52.00	$53.26	$47.39	180,432
2018-11-14	$52.46	$53.04	$51.56	$51.94	$46.22	228,435
2018-11-13	$51.64	$53.35	$51.64	$52.22	$46.47	517,631
2018-11-12	$52.48	$52.98	$51.44	$51.55	$45.87	218,717
2018-11-09	$53.24	$53.46	$52.08	$52.72	$46.91	268,061
2018-11-08	$51.93	$53.50	$51.90	$53.10	$47.25	313,023
2018-11-07	$52.52	$52.92	$51.50	$52.42	$46.65	217,434
2018-11-06	$50.96	$52.59	$50.65	$52.27	$46.51	264,836
2018-11-05	$51.88	$52.38	$50.14	$50.49	$44.93	281,852
2018-11-02	$52.50	$52.96	$50.90	$51.69	$46.00	193,118
2018-11-01	$51.53	$52.67	$51.35	$52.15	$46.41	169,818
2018-10-31	$51.95	$52.08	$50.68	$51.26	$45.61	291,997
2018-10-30	$52.55	$53.89	$49.89	$51.57	$45.89	395,175
2018-10-29	$49.60	$52.00	$47.90	$51.33	$45.68	537,230
2018-10-26	$50.92	$51.30	$48.93	$49.40	$43.96	425,315
2018-10-25	$51.40	$51.93	$50.76	$51.30	$45.65	142,874
2018-10-24	$51.55	$51.80	$50.85	$51.17	$45.53	202,421
2018-10-23	$52.76	$53.03	$51.93	$51.97	$46.25	112,211
2018-10-22	$54.93	$55.00	$53.00	$53.21	$47.35	143,435
2018-10-19	$54.79	$55.05	$54.47	$54.84	$48.80	168,728
2018-10-18	$55.12	$55.23	$54.00	$54.70	$48.67	180,761
2018-10-17	$55.08	$55.63	$54.70	$55.44	$49.33	106,281
2018-10-16	$53.91	$55.29	$53.65	$55.22	$49.14	276,149
2018-10-15	$54.73	$55.64	$53.65	$53.66	$47.75	138,548
2018-10-12	$54.55	$55.40	$54.21	$54.65	$48.63	127,211
2018-10-11	$53.43	$54.88	$53.06	$54.40	$48.41	113,347
2018-10-10	$54.84	$55.00	$53.31	$53.66	$47.75	350,963
2018-10-09	$54.66	$55.05	$54.50	$54.87	$48.83	116,531
2018-10-08	$55.00	$55.24	$54.16	$54.76	$48.73	442,612
2018-10-05	$53.55	$56.33	$53.37	$55.18	$49.10	268,494
2018-10-04	$52.02	$53.95	$51.86	$53.78	$47.86	218,638
2018-10-03	$52.46	$52.58	$52.10	$52.15	$46.41	179,108
2018-10-02	$52.83	$52.89	$51.98	$52.39	$46.62	137,519
2018-10-01	$52.34	$52.65	$51.80	$52.65	$46.85	129,617
2018-09-28	$53.23	$53.67	$51.84	$52.08	$46.34	981,268
2018-09-27	$53.57	$54.38	$53.08	$53.22	$47.36	110,028
2018-09-26	$53.43	$54.48	$53.43	$53.79	$47.87	147,767
2018-09-25	$52.12	$53.86	$52.12	$53.73	$47.81	180,672
2018-09-24	$52.41	$52.45	$51.88	$52.07	$46.33	141,537
2018-09-21	$51.53	$53.09	$51.50	$52.45	$46.67	373,293
2018-09-20	$52.34	$52.67	$51.40	$51.58	$45.90	154,991
2018-09-19	$52.66	$52.99	$52.33	$52.34	$46.57	70,765
2018-09-18	$53.77	$54.29	$52.70	$52.70	$46.90	109,372
2018-09-17	$53.61	$53.75	$53.07	$53.57	$47.67	164,475
2018-09-14	$53.00	$53.71	$52.91	$53.18	$47.32	135,838
2018-09-13	$54.31	$54.42	$53.05	$53.17	$47.31	141,353
2018-09-12	$54.80	$55.03	$54.24	$54.38	$48.39	154,807
2018-09-11	$55.25	$55.45	$54.64	$54.82	$48.78	119,686
2018-09-10	$55.50	$55.90	$55.03	$55.23	$49.15	143,327
2018-09-07	$53.54	$56.45	$53.52	$55.52	$49.40	240,446
2018-09-06	$52.65	$54.08	$52.42	$53.42	$47.54	282,988
2018-09-05	$52.38	$52.56	$51.69	$51.71	$46.01	215,465
2018-09-04	$52.33	$52.98	$52.00	$52.66	$46.86	201,143
2018-08-31	$52.60	$53.53	$52.49	$53.14	$46.50	163,163
2018-08-30	$52.16	$52.91	$52.15	$52.66	$46.08	166,376
2018-08-29	$53.00	$53.00	$52.02	$52.13	$45.62	248,575
2018-08-28	$52.92	$53.53	$52.50	$52.80	$46.20	327,125
2018-08-27	$52.50	$52.96	$52.43	$52.57	$46.00	134,094
2018-08-24	$52.21	$53.09	$52.02	$52.38	$45.84	246,504
2018-08-23	$52.01	$52.40	$51.72	$52.10	$45.59	181,157
2018-08-22	$52.02	$52.35	$51.50	$52.30	$45.77	203,324
2018-08-21	$52.32	$52.67	$52.03	$52.10	$45.59	465,399
2018-08-20	$53.00	$53.51	$52.16	$52.33	$45.79	524,275
2018-08-17	$53.25	$53.57	$52.92	$53.00	$46.38	292,381
2018-08-16	$53.78	$53.97	$53.35	$53.37	$46.70	215,594
2018-08-15	$52.80	$53.72	$52.58	$53.62	$46.92	164,250
2018-08-14	$52.73	$53.57	$52.73	$52.95	$46.33	152,001
2018-08-13	$53.13	$53.90	$52.66	$52.72	$46.13	244,582
2018-08-10	$53.49	$53.94	$53.06	$53.12	$46.48	344,271
2018-08-09	$53.25	$53.61	$52.50	$53.08	$46.45	414,244
2018-08-08	$53.25	$53.76	$52.66	$52.85	$46.25	214,508
2018-08-07	$52.50	$53.72	$51.75	$53.50	$46.82	477,953
2018-08-06	$50.19	$52.42	$50.11	$52.07	$45.56	550,282
2018-08-03	$51.00	$51.50	$50.10	$50.19	$43.92	452,783
2018-08-02	$52.00	$52.40	$51.25	$51.25	$44.85	395,473
2018-08-01	$54.71	$54.71	$51.27	$51.63	$45.18	1,215,674
2018-07-31	$57.68	$58.03	$57.07	$57.14	$50.00	282,443
2018-07-30	$56.70	$57.71	$56.54	$57.64	$50.44	200,109
2018-07-27	$57.50	$57.57	$56.01	$56.83	$49.73	213,444
2018-07-26	$58.41	$58.87	$57.22	$57.50	$50.32	111,615
2018-07-25	$58.05	$58.84	$57.78	$58.58	$51.26	342,761
2018-07-24	$58.15	$58.18	$57.58	$57.91	$50.67	269,452
2018-07-23	$59.02	$59.42	$57.91	$58.29	$51.01	427,581
2018-07-20	$59.03	$59.69	$58.82	$59.00	$51.63	245,155
2018-07-19	$59.20	$59.70	$59.08	$59.25	$51.85	169,756
2018-07-18	$59.40	$59.64	$59.08	$59.22	$51.82	290,001
2018-07-17	$60.32	$60.56	$59.32	$59.70	$52.24	259,140
2018-07-16	$60.25	$61.14	$60.15	$60.24	$52.71	206,233
2018-07-13	$58.37	$60.21	$58.25	$60.08	$52.57	272,827
2018-07-12	$58.82	$60.00	$57.15	$59.06	$51.68	680,046
2018-07-11	$60.50	$61.20	$59.00	$59.38	$51.96	1,097,141
2018-07-10	$65.51	$65.61	$64.30	$64.51	$56.45	268,864
2018-07-09	$65.51	$65.96	$65.02	$65.77	$57.55	104,762
2018-07-06	$63.87	$65.64	$63.83	$65.17	$57.03	131,464
2018-07-05	$63.22	$64.01	$63.20	$63.90	$55.92	42,395
2018-07-03	$63.53	$63.81	$63.15	$63.26	$55.36	27,213
2018-07-02	$62.48	$63.54	$62.48	$63.37	$55.45	164,700
2018-06-29	$62.96	$63.30	$62.42	$63.01	$55.14	220,207
2018-06-28	$62.71	$63.10	$62.49	$62.87	$55.02	160,765
2018-06-27	$63.20	$63.47	$61.80	$62.99	$55.12	329,321
2018-06-26	$63.20	$63.75	$62.85	$63.11	$55.23	85,718
2018-06-25	$64.00	$64.26	$62.91	$63.03	$55.16	171,847
2018-06-22	$64.86	$64.88	$63.90	$64.09	$56.08	141,509
2018-06-21	$63.85	$64.25	$63.60	$63.65	$55.70	96,611
2018-06-20	$64.15	$65.10	$63.88	$64.00	$56.00	161,470
2018-06-19	$64.00	$64.75	$63.54	$64.25	$56.22	141,383
2018-06-18	$65.64	$65.64	$64.00	$64.33	$56.29	129,963
2018-06-15	$66.20	$66.67	$65.40	$65.46	$57.28	232,525
2018-06-14	$66.49	$66.78	$66.26	$66.40	$58.10	87,231
2018-06-13	$66.87	$67.15	$66.08	$66.35	$58.06	111,202
2018-06-12	$66.93	$67.35	$66.40	$66.52	$58.21	102,925
2018-06-11	$66.39	$67.23	$66.02	$66.93	$58.57	115,055
2018-06-08	$66.28	$66.88	$66.06	$66.47	$58.17	101,923
2018-06-07	$66.71	$66.84	$66.15	$66.49	$58.18	71,678
2018-06-06	$65.37	$66.89	$65.29	$66.57	$58.25	72,462
2018-06-05	$65.86	$66.04	$64.83	$65.48	$57.30	117,235
2018-06-04	$65.77	$66.48	$65.26	$65.71	$57.50	186,961
2018-06-01	$65.96	$66.10	$65.25	$65.98	$57.74	100,730
2018-05-31	$66.88	$66.88	$66.06	$66.48	$57.40	96,773
2018-05-30	$66.06	$66.90	$66.06	$66.66	$57.56	141,101
2018-05-29	$65.97	$66.39	$65.53	$66.06	$57.04	92,737
2018-05-25	$65.23	$66.34	$65.11	$65.98	$56.97	58,116
2018-05-24	$65.40	$65.90	$64.81	$65.46	$56.52	77,194
2018-05-23	$65.29	$65.64	$64.75	$65.27	$56.36	85,242
2018-05-22	$66.39	$66.55	$65.35	$65.52	$56.57	75,038
2018-05-21	$66.02	$66.47	$65.48	$65.83	$56.84	72,485
2018-05-18	$65.59	$66.31	$65.12	$65.78	$56.80	101,287
2018-05-17	$65.40	$65.95	$65.18	$65.66	$56.69	73,226
2018-05-16	$64.64	$65.56	$64.64	$65.40	$56.47	138,398
2018-05-15	$65.00	$65.58	$64.41	$64.78	$55.93	135,670
2018-05-14	$64.77	$65.21	$64.50	$64.95	$56.08	139,169
2018-05-11	$65.64	$65.64	$63.95	$64.76	$55.91	158,696
2018-05-10	$65.79	$66.15	$65.49	$65.51	$56.56	134,862
2018-05-09	$65.57	$65.92	$65.41	$65.77	$56.79	67,170
2018-05-08	$66.44	$66.88	$65.45	$65.62	$56.66	111,941
2018-05-07	$66.57	$66.76	$66.00	$66.55	$57.46	86,746
2018-05-04	$66.64	$66.64	$65.51	$66.33	$57.27	81,765
2018-05-03	$66.29	$66.93	$66.01	$66.64	$57.54	158,630
2018-05-02	$66.00	$67.43	$66.00	$66.65	$57.55	286,780
2018-05-01	$67.65	$67.82	$66.45	$66.83	$57.70	153,526
2018-04-30	$67.02	$67.85	$66.75	$67.74	$58.49	227,648
2018-04-27	$66.25	$67.18	$66.19	$67.07	$57.91	108,596
2018-04-26	$65.78	$66.52	$65.66	$66.38	$57.31	127,972
2018-04-25	$63.74	$65.95	$63.65	$65.43	$56.49	144,121
2018-04-24	$64.19	$64.40	$63.51	$63.70	$55.00	84,278
2018-04-23	$64.19	$64.19	$63.35	$64.00	$55.26	117,476
2018-04-20	$63.20	$64.43	$63.15	$64.12	$55.36	76,298
2018-04-19	$63.72	$63.90	$63.26	$63.52	$54.84	41,589
2018-04-18	$64.18	$64.51	$63.00	$63.93	$55.20	55,783
2018-04-17	$63.67	$64.35	$63.30	$64.20	$55.43	75,632
2018-04-16	$63.18	$63.67	$62.88	$63.53	$54.85	87,523
2018-04-13	$63.38	$63.73	$62.74	$62.76	$54.19	60,144
2018-04-12	$64.07	$64.20	$63.06	$63.32	$54.67	97,416
2018-04-11	$63.90	$64.50	$63.73	$63.85	$55.13	65,231
2018-04-10	$64.39	$64.72	$63.83	$64.10	$55.34	111,083
2018-04-09	$64.22	$64.77	$63.85	$64.04	$55.29	89,892
2018-04-06	$64.41	$64.99	$64.04	$64.23	$55.46	81,898
2018-04-05	$65.13	$65.36	$64.41	$64.89	$56.03	58,182
2018-04-04	$64.24	$64.95	$64.09	$64.80	$55.95	71,017
2018-04-03	$63.08	$65.14	$62.88	$65.03	$56.15	242,968
2018-04-02	$63.55	$64.49	$62.50	$62.98	$54.38	191,122
2018-03-29	$64.15	$64.69	$63.88	$63.88	$55.16	87,445
2018-03-28	$63.89	$64.92	$63.89	$63.97	$55.23	48,535
2018-03-27	$65.06	$65.48	$64.00	$64.00	$55.26	57,676
2018-03-26	$64.11	$65.34	$64.11	$64.91	$56.04	122,969
2018-03-23	$65.06	$65.30	$63.95	$63.95	$55.22	120,415
2018-03-22	$65.55	$66.10	$65.00	$65.07	$56.18	86,511
2018-03-21	$65.72	$66.30	$65.55	$65.75	$56.77	65,611
2018-03-20	$66.80	$66.98	$65.48	$65.60	$56.64	119,093
2018-03-19	$66.50	$66.98	$66.22	$66.51	$57.43	124,184
2018-03-16	$65.97	$66.96	$65.47	$66.56	$57.47	104,918
2018-03-15	$65.21	$65.97	$64.92	$65.94	$56.93	133,451
2018-03-14	$64.25	$65.43	$64.03	$64.90	$56.04	126,349
2018-03-13	$65.09	$65.10	$64.01	$64.26	$55.48	135,311
2018-03-12	$65.99	$65.99	$64.75	$65.09	$56.20	96,081
2018-03-09	$66.22	$66.82	$65.51	$65.99	$56.98	78,680
2018-03-08	$66.90	$67.88	$65.37	$66.04	$57.02	112,900
2018-03-07	$66.59	$67.47	$66.52	$67.25	$57.29	82,900
2018-03-06	$66.95	$67.51	$66.13	$66.83	$56.93	140,000
2018-03-05	$66.32	$67.14	$66.29	$66.85	$56.95	87,600
2018-03-02	$66.32	$66.94	$65.91	$66.65	$56.78	63,900
2018-03-01	$66.69	$67.35	$65.81	$66.46	$56.62	104,200
2018-02-28	$67.12	$68.27	$66.68	$66.81	$56.92	97,100
2018-02-27	$67.88	$68.47	$66.79	$67.14	$57.20	133,800
2018-02-26	$68.49	$68.67	$67.68	$67.91	$57.85	95,100
2018-02-23	$67.46	$68.36	$67.32	$68.13	$58.04	50,200
2018-02-22	$69.00	$69.39	$67.02	$67.04	$57.11	118,300
2018-02-21	$70.15	$70.63	$69.34	$69.50	$59.21	87,000
2018-02-20	$68.38	$70.82	$68.31	$70.35	$59.93	180,600
2018-02-16	$68.53	$68.95	$68.14	$68.62	$58.46	78,700
2018-02-15	$67.89	$68.55	$67.47	$68.50	$58.36	67,000
2018-02-14	$68.50	$68.50	$67.00	$67.34	$57.37	188,200
2018-02-13	$66.00	$66.94	$66.00	$66.64	$56.77	111,200
2018-02-12	$65.85	$66.80	$65.70	$66.30	$56.48	114,700
2018-02-09	$65.55	$65.94	$64.92	$65.50	$55.80	175,400
2018-02-08	$66.41	$66.48	$65.41	$65.50	$55.80	92,600
2018-02-07	$66.26	$67.40	$66.01	$66.47	$56.63	86,000
2018-02-06	$65.50	$66.77	$64.75	$66.19	$56.39	253,900
2018-02-05	$67.30	$67.32	$65.34	$65.50	$55.80	251,100
2018-02-02	$68.15	$68.51	$67.18	$67.72	$57.69	194,300
2018-02-01	$67.72	$69.52	$67.49	$68.22	$58.12	168,900
2018-01-31	$67.50	$67.90	$67.05	$67.80	$57.76	306,500
2018-01-30	$67.42	$67.80	$67.00	$67.05	$57.12	109,700
2018-01-29	$66.91	$67.87	$66.91	$67.52	$57.52	67,900
2018-01-26	$67.05	$67.70	$67.01	$67.28	$57.32	107,500
2018-01-25	$67.18	$67.32	$66.75	$67.10	$57.16	45,100
2018-01-24	$67.25	$67.40	$66.83	$67.18	$57.23	48,100
2018-01-23	$66.24	$67.25	$66.23	$67.25	$57.29	82,000
2018-01-22	$65.93	$66.50	$65.91	$66.28	$56.47	95,600
2018-01-19	$65.31	$66.42	$65.25	$65.93	$56.17	136,200
2018-01-18	$64.96	$65.49	$64.84	$65.24	$55.58	85,800
2018-01-17	$64.54	$65.00	$64.33	$64.84	$55.24	191,700
2018-01-16	$64.60	$64.96	$64.35	$64.53	$54.98	123,200
2018-01-12	$64.46	$64.82	$64.41	$64.50	$54.95	145,200
2018-01-11	$64.05	$64.64	$63.87	$64.37	$54.84	114,900
2018-01-10	$64.84	$65.03	$63.83	$63.87	$54.41	74,800
2018-01-09	$65.48	$65.50	$64.84	$64.93	$55.32	63,100
2018-01-08	$65.30	$65.56	$65.03	$65.50	$55.80	90,000
2018-01-05	$65.28	$65.48	$64.85	$65.16	$55.51	121,600
2018-01-04	$64.71	$65.15	$64.70	$65.04	$55.41	147,800
2018-01-03	$63.90	$65.20	$63.90	$64.29	$54.77	140,900
2018-01-02	$64.93	$65.44	$63.76	$63.79	$54.34	124,700
2017-12-29	$65.19	$65.72	$64.55	$64.99	$55.37	104,800
2017-12-28	$66.01	$66.25	$65.27	$65.42	$55.73	101,700
2017-12-27	$66.53	$66.60	$65.91	$66.11	$56.32	64,200
2017-12-26	$66.26	$66.68	$66.26	$66.40	$56.57	42,400
2017-12-22	$67.30	$67.56	$66.60	$66.64	$56.77	68,100
2017-12-21	$67.52	$67.97	$67.17	$67.19	$57.24	96,800
2017-12-20	$68.52	$68.86	$67.47	$67.62	$57.61	102,900
2017-12-19	$69.12	$69.35	$68.48	$68.50	$58.36	133,800
2017-12-18	$68.71	$69.45	$68.25	$69.28	$59.02	115,300
2017-12-15	$68.00	$68.25	$67.50	$68.20	$58.10	189,200
2017-12-14	$67.66	$67.75	$67.34	$67.75	$57.72	72,000
2017-12-13	$67.43	$67.59	$67.10	$67.59	$57.58	191,100
2017-12-12	$67.03	$67.24	$66.53	$67.17	$57.22	56,300
2017-12-11	$66.83	$67.40	$66.51	$67.24	$57.28	53,900
2017-12-08	$67.31	$67.53	$66.12	$66.80	$56.91	127,700
2017-12-07	$67.00	$67.44	$66.58	$67.12	$57.18	63,417
2017-12-06	$66.90	$67.65	$66.29	$67.25	$57.29	44,871
2017-12-05	$66.22	$67.34	$65.13	$67.12	$57.18	109,517
2017-12-04	$66.73	$67.65	$66.39	$66.90	$56.99	200,526
2017-12-01	$66.98	$67.48	$66.16	$66.28	$56.47	85,000
2017-11-30	$67.50	$67.96	$67.44	$67.87	$57.05	88,300
2017-11-29	$67.10	$67.75	$66.64	$67.44	$56.69	60,100
2017-11-28	$66.75	$67.21	$66.11	$67.21	$56.50	122,407
2017-11-27	$67.37	$67.50	$66.27	$66.50	$55.90	87,663
2017-11-24	$66.96	$67.31	$66.60	$67.02	$56.34	43,272
2017-11-22	$67.49	$67.49	$66.41	$66.55	$55.95	44,700
2017-11-21	$67.25	$67.47	$67.02	$67.37	$56.63	58,955
2017-11-20	$67.10	$67.31	$67.00	$67.27	$56.55	67,900
2017-11-17	$67.41	$67.94	$66.96	$67.16	$56.46	68,669
2017-11-16	$66.93	$67.68	$66.51	$67.41	$56.67	39,908
2017-11-15	$67.36	$67.36	$66.12	$66.53	$55.93	122,492
2017-11-14	$66.76	$67.70	$66.57	$67.44	$56.69	49,369
2017-11-13	$67.20	$67.68	$66.72	$66.86	$56.21	128,084
2017-11-10	$67.10	$67.72	$67.01	$67.50	$56.74	47,404
2017-11-09	$66.68	$67.31	$66.01	$67.00	$56.32	72,516
2017-11-08	$65.77	$67.15	$65.26	$66.69	$56.06	102,510
2017-11-07	$66.52	$66.98	$65.18	$65.63	$55.17	146,713
2017-11-06	$65.97	$67.16	$65.93	$66.38	$55.80	108,961
2017-11-03	$65.50	$66.00	$64.52	$65.93	$55.42	105,311
2017-11-02	$64.25	$66.25	$64.05	$65.42	$55.00	237,958
2017-11-01	$62.50	$63.43	$62.25	$62.81	$52.80	132,752
2017-10-31	$61.72	$62.87	$61.72	$62.60	$52.62	101,362
2017-10-30	$61.65	$61.81	$61.32	$61.64	$51.82	68,602
2017-10-27	$62.50	$62.61	$61.61	$61.69	$51.86	128,803
2017-10-26	$62.11	$63.20	$61.67	$62.46	$52.51	96,489
2017-10-25	$62.25	$62.43	$59.66	$62.07	$52.18	231,149
2017-10-24	$63.49	$63.55	$62.03	$62.20	$52.29	225,276
2017-10-23	$63.39	$63.63	$63.01	$63.63	$53.49	119,701
2017-10-20	$64.14	$64.14	$63.31	$63.53	$53.41	50,750
2017-10-19	$63.19	$63.95	$63.10	$63.88	$53.70	63,406
2017-10-18	$63.47	$63.69	$63.02	$63.55	$53.42	164,151
2017-10-17	$63.26	$63.62	$63.11	$63.20	$53.13	97,548
2017-10-16	$63.40	$63.80	$62.81	$63.37	$53.27	131,231
2017-10-13	$62.38	$63.40	$62.26	$63.32	$53.23	720,518
2017-10-12	$62.67	$63.00	$62.23	$62.38	$52.44	111,550
2017-10-11	$62.88	$63.25	$62.75	$62.83	$52.82	88,180
2017-10-10	$63.70	$63.86	$62.90	$63.15	$53.09	398,503
2017-10-09	$62.92	$64.00	$62.51	$63.55	$53.42	100,597
2017-10-06	$63.10	$63.34	$62.75	$62.92	$52.89	74,544
2017-10-05	$63.74	$64.25	$63.10	$63.11	$53.05	81,518
2017-10-04	$63.30	$64.17	$63.00	$63.63	$53.49	88,681
2017-10-03	$63.74	$64.15	$63.63	$63.89	$53.71	66,810
2017-10-02	$64.10	$64.57	$63.54	$63.87	$53.69	96,615
2017-09-29	$64.67	$64.82	$64.00	$64.12	$53.90	71,150
2017-09-28	$64.23	$64.87	$63.93	$64.76	$54.44	59,155
2017-09-27	$64.36	$64.75	$63.48	$64.42	$54.15	47,313
2017-09-26	$63.62	$64.42	$63.62	$64.11	$53.89	84,390
2017-09-25	$64.24	$64.24	$63.37	$63.56	$53.43	73,155
2017-09-22	$63.52	$64.93	$63.52	$64.24	$54.00	58,288
2017-09-21	$63.56	$63.86	$63.00	$63.80	$53.63	103,480
2017-09-20	$64.42	$65.00	$63.56	$63.61	$53.47	77,472
2017-09-19	$65.10	$65.59	$64.49	$64.60	$54.31	125,338
2017-09-18	$64.79	$65.69	$64.63	$65.07	$54.70	132,024
2017-09-15	$65.10	$65.50	$64.52	$64.62	$54.32	131,130
2017-09-14	$64.82	$65.22	$64.37	$64.96	$54.61	76,783
2017-09-13	$64.65	$65.57	$64.65	$65.00	$54.64	85,106
2017-09-12	$64.79	$65.39	$64.26	$64.74	$54.42	94,094
2017-09-11	$63.71	$65.38	$63.57	$64.67	$54.36	90,776
2017-09-08	$63.31	$63.83	$62.62	$63.32	$53.23	167,728
2017-09-07	$65.27	$65.62	$63.14	$63.41	$53.31	186,212
2017-09-06	$65.58	$65.77	$65.21	$65.35	$54.94	54,168
2017-09-05	$66.76	$66.80	$64.88	$65.50	$55.06	87,640
2017-09-01	$68.07	$69.00	$66.65	$66.80	$56.16	165,298
2017-08-31	$67.97	$69.60	$67.97	$69.38	$57.59	113,328
2017-08-30	$67.95	$68.21	$67.58	$67.91	$56.37	52,647
2017-08-29	$68.00	$68.25	$67.77	$67.84	$56.31	163,376
2017-08-28	$67.86	$68.27	$67.27	$68.26	$56.66	102,304
2017-08-25	$67.19	$67.91	$67.19	$67.81	$56.28	74,163
2017-08-24	$66.50	$67.22	$66.50	$67.10	$55.69	129,312
2017-08-23	$66.30	$66.37	$66.03	$66.30	$55.03	166,676
2017-08-22	$66.36	$66.77	$66.31	$66.51	$55.20	118,122
2017-08-21	$66.37	$66.76	$66.00	$66.26	$55.00	98,429
2017-08-18	$66.35	$66.70	$66.20	$66.40	$55.11	83,153
2017-08-17	$67.31	$67.81	$66.11	$66.35	$55.07	84,802
2017-08-16	$65.93	$67.93	$65.54	$67.77	$56.25	263,853
2017-08-15	$65.38	$65.93	$65.05	$65.91	$54.71	79,976
2017-08-14	$64.50	$65.54	$64.35	$65.29	$54.19	80,038
2017-08-11	$63.78	$64.96	$63.19	$64.38	$53.44	174,037
2017-08-10	$65.15	$65.45	$64.16	$64.25	$53.33	102,412
2017-08-09	$65.75	$65.76	$65.12	$65.27	$54.18	154,520
2017-08-08	$66.08	$66.50	$65.61	$65.94	$54.73	102,038
2017-08-07	$66.62	$67.04	$65.86	$66.22	$54.96	212,388
2017-08-04	$65.40	$66.71	$65.00	$66.46	$55.16	128,610
2017-08-03	$66.00	$66.43	$64.15	$65.25	$54.16	264,038
2017-08-02	$67.90	$67.99	$65.52	$65.86	$54.67	1,281,784
2017-08-01	$69.55	$69.85	$68.82	$69.08	$57.34	115,290
2017-07-31	$69.55	$69.75	$69.21	$69.44	$57.64	52,964
2017-07-28	$68.76	$69.54	$68.76	$69.42	$57.62	42,925
2017-07-27	$69.78	$69.78	$68.78	$68.98	$57.25	70,836
2017-07-26	$69.00	$70.25	$68.98	$69.47	$57.66	82,570
2017-07-25	$69.49	$69.64	$69.03	$69.23	$57.46	77,797
2017-07-24	$69.49	$69.91	$69.20	$69.50	$57.69	93,278
2017-07-21	$69.32	$69.51	$68.85	$69.18	$57.42	66,528
2017-07-20	$69.88	$69.96	$68.96	$69.35	$57.56	100,091
2017-07-19	$70.01	$70.20	$69.43	$69.80	$57.94	458,986
2017-07-18	$70.76	$70.76	$69.75	$70.20	$58.27	344,001
2017-07-17	$71.11	$71.12	$70.50	$71.02	$58.95	166,473
2017-07-14	$71.27	$71.53	$70.19	$70.87	$58.82	217,553
2017-07-13	$70.75	$71.85	$69.95	$71.65	$59.47	260,950
2017-07-12	$69.82	$70.55	$69.59	$70.55	$58.56	129,632
2017-07-11	$68.95	$70.10	$68.26	$69.83	$57.96	465,138
2017-07-10	$69.62	$70.10	$69.13	$69.32	$57.54	286,648
2017-07-07	$70.60	$70.60	$69.55	$69.90	$58.02	197,068
2017-07-06	$70.13	$71.19	$69.29	$70.73	$58.71	268,792
2017-07-05	$71.79	$71.79	$70.06	$71.00	$58.93	175,784
2017-07-03	$72.21	$72.21	$71.36	$71.80	$59.60	90,638
2017-06-30	$71.70	$72.12	$71.20	$72.10	$59.84	99,209
2017-06-29	$70.79	$71.55	$70.50	$71.49	$59.34	112,113
2017-06-28	$70.51	$71.05	$70.07	$70.85	$58.81	129,427
2017-06-27	$70.40	$70.71	$70.24	$70.39	$58.43	141,206
2017-06-26	$70.80	$70.83	$70.19	$70.54	$58.55	120,473
2017-06-23	$70.59	$71.00	$70.50	$70.80	$58.77	94,462
2017-06-22	$71.66	$71.66	$70.72	$70.78	$58.75	180,629
2017-06-21	$71.42	$71.65	$71.00	$71.57	$59.40	120,735
2017-06-20	$71.46	$71.87	$70.60	$71.38	$59.25	79,888
2017-06-19	$71.70	$72.37	$71.07	$71.50	$59.35	152,041
2017-06-16	$71.70	$71.70	$70.50	$70.68	$58.67	83,569
2017-06-15	$71.51	$71.75	$70.51	$71.37	$59.24	129,926
2017-06-14	$70.74	$72.48	$70.74	$71.95	$59.72	115,602
2017-06-13	$70.74	$71.25	$70.37	$70.98	$58.92	109,816
2017-06-12	$70.30	$70.93	$70.05	$70.65	$58.64	65,773
2017-06-09	$70.41	$70.79	$70.10	$70.10	$58.18	83,830
2017-06-08	$70.88	$70.97	$70.27	$70.47	$58.49	59,770
2017-06-07	$70.50	$70.95	$70.50	$70.74	$58.72	100,205
2017-06-06	$70.49	$70.93	$70.25	$70.50	$58.52	56,359
2017-06-05	$70.80	$70.94	$70.37	$70.49	$58.51	125,247
2017-06-02	$71.00	$71.28	$70.66	$71.04	$58.96	136,840
2017-06-01	$70.56	$71.15	$70.56	$71.15	$59.06	101,554
2017-05-31	$70.65	$71.06	$70.38	$71.02	$58.25	123,860
2017-05-30	$70.76	$71.00	$70.33	$70.60	$57.90	86,386
2017-05-26	$71.10	$71.30	$70.09	$70.76	$58.04	108,734
2017-05-25	$71.44	$71.86	$71.06	$71.19	$58.39	76,580
2017-05-24	$70.89	$71.33	$70.70	$71.30	$58.48	130,891
2017-05-23	$70.35	$70.70	$70.09	$70.64	$57.94	42,898
2017-05-22	$70.87	$71.20	$70.30	$70.31	$57.67	79,912
2017-05-19	$70.12	$70.74	$70.09	$70.54	$57.85	63,085
2017-05-18	$69.50	$70.19	$69.29	$69.69	$57.16	279,939
2017-05-17	$70.12	$70.17	$69.46	$69.64	$57.12	69,923
2017-05-16	$71.46	$71.46	$69.70	$70.15	$57.53	159,845
2017-05-15	$69.71	$71.23	$69.71	$71.13	$58.34	133,999
2017-05-12	$69.37	$69.98	$69.20	$69.71	$57.17	206,609
2017-05-11	$70.31	$70.41	$69.53	$69.58	$57.07	184,324
2017-05-10	$70.49	$70.84	$70.06	$70.48	$57.81	105,333
2017-05-09	$70.03	$70.72	$70.01	$70.47	$57.80	241,165
2017-05-08	$70.70	$70.70	$69.56	$70.00	$57.41	191,815
2017-05-05	$70.26	$70.74	$70.04	$70.31	$57.67	207,566
2017-05-04	$71.32	$71.48	$69.75	$69.87	$57.31	166,716
2017-05-03	$69.91	$72.00	$69.75	$71.13	$58.34	208,542
2017-05-02	$72.45	$72.55	$72.03	$72.22	$59.23	101,072
2017-05-01	$71.75	$72.56	$71.60	$72.29	$59.29	89,947
2017-04-28	$71.70	$71.93	$70.74	$71.67	$58.78	102,036
2017-04-27	$71.46	$71.92	$71.03	$71.47	$58.62	79,159
2017-04-26	$70.50	$71.88	$70.20	$71.61	$58.73	82,320
2017-04-25	$70.77	$71.43	$70.39	$70.89	$58.14	137,734
2017-04-24	$71.49	$71.61	$70.47	$70.69	$57.98	109,259
2017-04-21	$69.55	$71.22	$69.45	$70.98	$58.22	193,974
2017-04-20	$69.14	$69.42	$68.64	$69.21	$56.76	76,105
2017-04-19	$69.20	$69.29	$68.75	$69.08	$56.66	151,203
2017-04-18	$68.41	$69.24	$68.41	$69.01	$56.60	66,728
2017-04-17	$68.80	$69.29	$68.14	$68.49	$56.17	141,205
2017-04-13	$68.03	$68.88	$68.02	$68.35	$56.06	60,048
2017-04-12	$68.20	$68.47	$68.00	$68.25	$55.98	64,483
2017-04-11	$68.56	$68.64	$67.67	$68.43	$56.12	97,726
2017-04-10	$69.05	$69.05	$68.41	$68.65	$56.30	113,581
2017-04-07	$68.84	$68.84	$68.32	$68.68	$56.33	63,549
2017-04-06	$68.73	$69.34	$68.48	$68.85	$56.47	78,994
2017-04-05	$68.91	$68.96	$67.84	$68.04	$55.80	79,024
2017-04-04	$68.22	$68.84	$68.14	$68.64	$56.30	79,537
2017-04-03	$67.81	$68.53	$67.72	$68.46	$56.15	89,169
2017-03-31	$68.50	$68.50	$67.74	$67.81	$55.62	194,354
2017-03-30	$67.82	$68.00	$67.50	$68.00	$55.77	51,388
2017-03-29	$67.40	$67.81	$67.35	$67.73	$55.55	50,348
2017-03-28	$68.02	$68.02	$67.36	$67.73	$55.55	64,260
2017-03-27	$67.32	$68.04	$67.08	$68.01	$55.78	79,976
2017-03-24	$68.35	$68.37	$67.89	$68.10	$55.85	61,407
2017-03-23	$67.88	$68.10	$67.53	$67.94	$55.72	94,792
2017-03-22	$67.88	$68.08	$67.33	$67.92	$55.71	87,186
2017-03-21	$68.20	$68.30	$67.82	$68.13	$55.88	92,235
2017-03-20	$68.31	$68.32	$67.80	$68.13	$55.88	64,996
2017-03-17	$67.67	$68.11	$67.50	$68.09	$55.85	61,107
2017-03-16	$68.64	$68.79	$67.75	$67.96	$55.74	216,105
2017-03-15	$68.18	$68.33	$67.46	$68.29	$56.01	208,620
2017-03-14	$68.11	$68.23	$67.60	$67.78	$55.59	74,303
2017-03-13	$68.38	$68.73	$67.90	$68.17	$55.91	127,571
2017-03-10	$68.00	$68.37	$67.93	$68.12	$55.87	118,595
2017-03-09	$67.50	$67.98	$67.21	$67.65	$55.48	78,850
2017-03-08	$67.35	$67.67	$67.06	$67.50	$55.36	59,604
2017-03-07	$67.08	$67.76	$67.04	$67.33	$55.22	161,799
2017-03-06	$67.43	$67.66	$66.85	$67.46	$55.33	89,053
2017-03-03	$67.76	$67.94	$67.00	$67.29	$55.19	79,666
2017-03-02	$67.25	$67.67	$66.86	$67.35	$55.24	129,991
2017-03-01	$68.18	$68.47	$67.03	$67.25	$55.16	282,260
2017-02-28	$68.82	$69.29	$68.24	$68.48	$55.46	340,856
2017-02-27	$68.70	$69.81	$68.39	$68.64	$55.59	269,297
2017-02-24	$68.50	$68.64	$68.03	$68.39	$55.39	337,072
2017-02-23	$67.67	$68.68	$67.45	$68.29	$55.31	267,428
2017-02-22	$67.24	$67.66	$67.15	$67.50	$54.67	112,105
2017-02-21	$67.02	$67.67	$66.51	$67.40	$54.59	218,750
2017-02-17	$66.31	$66.69	$65.75	$66.50	$53.86	90,531
2017-02-16	$66.00	$66.70	$65.80	$66.59	$53.93	111,868
2017-02-15	$64.45	$65.96	$64.03	$65.95	$53.41	219,724
2017-02-14	$63.90	$64.46	$63.75	$63.95	$51.79	146,176
2017-02-13	$63.74	$64.19	$63.18	$63.94	$51.78	147,000
2017-02-10	$63.72	$63.80	$62.77	$63.11	$51.11	136,231
2017-02-09	$64.29	$64.29	$63.25	$63.35	$51.31	87,461
2017-02-08	$63.89	$64.03	$63.17	$63.87	$51.73	133,075
2017-02-07	$62.70	$63.49	$62.23	$63.12	$51.12	131,975
2017-02-06	$62.01	$63.32	$62.01	$62.58	$50.68	145,904
2017-02-03	$62.76	$63.07	$62.00	$62.19	$50.37	163,324
2017-02-02	$62.47	$62.99	$62.23	$62.61	$50.71	63,331
2017-02-01	$62.77	$63.41	$62.51	$62.86	$50.91	76,555
2017-01-31	$62.78	$62.99	$62.42	$62.53	$50.64	96,942
2017-01-30	$63.00	$63.34	$62.30	$63.10	$51.10	186,436
2017-01-27	$64.18	$64.18	$63.01	$63.09	$51.09	97,268
2017-01-26	$63.80	$64.46	$63.60	$63.97	$51.81	112,777
2017-01-25	$64.00	$64.50	$63.22	$63.50	$51.43	93,421
2017-01-24	$63.75	$64.19	$63.61	$63.85	$51.71	11,287
2017-01-23	$64.07	$64.16	$63.43	$63.67	$51.56	10,393
2017-01-20	$63.82	$64.09	$63.63	$63.95	$51.79	76,151
2017-01-19	$64.34	$64.82	$63.55	$63.94	$51.78	85,542
2017-01-18	$63.70	$65.23	$63.21	$64.08	$51.90	105,509
2017-01-17	$63.40	$63.52	$63.07	$63.40	$51.35	79,657
2017-01-13	$63.08	$63.67	$63.03	$63.35	$51.31	59,953
2017-01-12	$62.78	$63.14	$62.58	$63.01	$51.03	59,174
2017-01-11	$63.15	$63.29	$62.87	$62.88	$50.92	55,851
2017-01-10	$63.73	$63.98	$63.32	$63.38	$51.33	60,449
2017-01-09	$64.76	$64.76	$63.52	$63.77	$51.65	136,216
2017-01-06	$64.52	$64.85	$64.21	$64.37	$52.13	73,790
2017-01-05	$63.79	$64.69	$63.59	$64.21	$52.00	96,294
2017-01-04	$63.50	$64.14	$63.30	$63.75	$51.63	243,483
2017-01-03	$64.73	$64.85	$63.35	$63.53	$51.45	210,604
2016-12-30	$64.35	$64.35	$63.79	$64.20	$51.99	125,136
2016-12-29	$64.29	$64.38	$64.04	$64.06	$51.88	173,092
2016-12-28	$64.29	$64.80	$64.06	$64.06	$51.88	186,442
2016-12-27	$64.25	$64.84	$64.25	$64.50	$52.24	243,568
2016-12-23	$64.53	$64.90	$64.27	$64.56	$52.29	121,522
2016-12-22	$64.51	$64.90	$64.01	$64.64	$52.35	179,003
2016-12-21	$64.00	$64.49	$63.87	$64.29	$52.07	145,764
2016-12-20	$63.89	$64.00	$63.60	$63.85	$51.71	181,107
2016-12-19	$63.90	$64.25	$63.63	$63.77	$51.65	214,932
2016-12-16	$63.45	$63.82	$63.20	$63.65	$51.55	390,249
2016-12-15	$63.26	$63.29	$62.83	$63.12	$51.12	206,675
2016-12-14	$62.91	$63.37	$62.51	$63.03	$51.05	238,578
2016-12-13	$62.02	$62.74	$61.82	$62.43	$50.56	87,563
2016-12-12	$62.37	$62.95	$61.71	$62.02	$50.23	118,814
2016-12-09	$61.25	$63.00	$61.11	$62.24	$50.41	283,892
2016-12-08	$61.70	$61.70	$61.00	$61.36	$49.69	149,086
2016-12-07	$60.70	$61.67	$60.32	$61.42	$49.74	210,350
2016-12-06	$60.05	$60.69	$60.05	$60.69	$49.15	64,590
2016-12-05	$59.94	$60.71	$59.77	$60.23	$48.78	94,324
2016-12-02	$60.30	$60.31	$59.95	$60.04	$48.62	56,501
2016-12-01	$60.16	$60.20	$59.50	$60.12	$48.69	267,407
2016-11-30	$61.25	$61.25	$60.56	$61.02	$48.73	103,508
2016-11-29	$60.44	$61.03	$60.06	$60.98	$48.69	116,767
2016-11-28	$59.95	$60.55	$59.66	$60.27	$48.13	152,725
2016-11-25	$60.00	$60.45	$59.93	$59.95	$47.87	27,790
2016-11-23	$59.31	$60.40	$59.31	$60.01	$47.92	87,156
2016-11-22	$60.50	$60.68	$59.14	$59.59	$47.58	149,342
2016-11-21	$60.29	$60.69	$60.12	$60.25	$48.11	107,915
2016-11-18	$60.42	$60.52	$59.86	$60.23	$48.09	95,682
2016-11-17	$59.60	$60.62	$59.21	$60.37	$48.21	186,941
2016-11-16	$58.45	$59.49	$58.42	$59.33	$47.38	111,634
2016-11-15	$59.00	$59.24	$58.05	$58.42	$46.65	198,778
2016-11-14	$61.00	$61.24	$59.03	$59.09	$47.18	288,173
2016-11-11	$60.07	$60.93	$59.85	$60.89	$48.62	147,026
2016-11-10	$60.45	$60.49	$59.94	$60.05	$47.95	71,146
2016-11-09	$59.00	$60.48	$58.80	$60.25	$48.11	214,934
2016-11-08	$59.40	$60.08	$59.00	$59.99	$47.90	180,635
2016-11-07	$58.90	$59.55	$58.90	$59.49	$47.50	99,819
2016-11-04	$58.98	$59.19	$58.42	$58.85	$46.99	63,569
2016-11-03	$59.15	$59.59	$58.76	$58.95	$47.07	95,150
2016-11-02	$56.39	$59.17	$56.23	$59.09	$47.18	246,594
2016-11-01	$56.59	$57.14	$56.43	$56.64	$45.23	93,581
2016-10-31	$56.81	$56.94	$56.39	$56.85	$45.40	173,059
2016-10-28	$56.54	$57.16	$56.37	$56.81	$45.36	84,276
2016-10-27	$56.95	$57.33	$56.39	$56.59	$45.19	148,341
2016-10-26	$57.40	$57.88	$57.08	$57.11	$45.60	120,595
2016-10-25	$56.88	$57.58	$56.35	$57.45	$45.87	258,109
2016-10-24	$57.81	$59.35	$56.94	$57.28	$45.74	292,384
2016-10-21	$57.27	$57.77	$57.14	$57.29	$45.75	68,147
2016-10-20	$58.66	$58.75	$57.23	$57.25	$45.71	398,982
2016-10-19	$58.01	$58.64	$57.79	$58.40	$46.63	96,409
2016-10-18	$57.83	$58.40	$57.83	$58.03	$46.34	132,592
2016-10-17	$56.80	$57.52	$56.67	$57.52	$45.93	131,953
2016-10-14	$57.04	$57.38	$56.71	$56.92	$45.45	125,062
2016-10-13	$57.17	$57.66	$56.69	$56.69	$45.27	66,446
2016-10-12	$57.62	$57.75	$57.30	$57.37	$45.81	52,749
2016-10-11	$58.44	$58.53	$57.71	$57.79	$46.15	164,699
2016-10-10	$57.80	$58.78	$57.80	$58.64	$46.82	143,396
2016-10-07	$57.95	$58.04	$57.41	$58.01	$46.32	75,675
2016-10-06	$57.34	$58.17	$57.27	$57.83	$46.18	60,689
2016-10-05	$57.84	$57.93	$57.07	$57.72	$46.09	85,689
2016-10-04	$57.46	$58.34	$57.23	$57.83	$46.18	130,780
2016-10-03	$57.55	$57.74	$57.09	$57.15	$45.64	267,881
2016-09-30	$57.50	$57.91	$57.00	$57.29	$45.75	191,944
2016-09-29	$57.93	$58.35	$57.50	$57.50	$45.91	149,227
2016-09-28	$59.10	$59.10	$57.90	$58.06	$46.36	239,167
2016-09-27	$59.22	$59.50	$58.91	$58.96	$47.08	187,302
2016-09-26	$60.50	$60.65	$59.36	$59.44	$47.46	162,656
2016-09-23	$60.27	$60.70	$60.17	$60.58	$48.37	77,753
2016-09-22	$60.50	$60.98	$60.50	$60.63	$48.41	62,170
2016-09-21	$60.66	$60.75	$60.08	$60.31	$48.16	123,070
2016-09-20	$60.98	$61.04	$60.32	$60.32	$48.17	91,850
2016-09-19	$60.55	$60.99	$60.24	$60.84	$48.58	70,506
2016-09-16	$60.90	$60.98	$60.16	$60.16	$48.04	102,132
2016-09-15	$60.11	$61.15	$59.97	$60.79	$48.54	169,958
2016-09-14	$58.44	$60.39	$58.41	$59.94	$47.86	239,377
2016-09-13	$58.99	$59.01	$58.46	$58.69	$46.86	326,367
2016-09-12	$58.25	$59.30	$58.25	$59.05	$47.15	162,255
2016-09-09	$58.50	$58.65	$58.17	$58.48	$46.70	146,358
2016-09-08	$58.43	$58.66	$58.21	$58.50	$46.71	79,556
2016-09-07	$57.29	$58.68	$57.00	$58.64	$46.82	149,356
2016-09-06	$57.97	$58.14	$57.36	$57.45	$45.87	98,082
2016-09-02	$58.09	$58.25	$57.82	$58.15	$46.43	146,577
2016-09-01	$57.15	$58.01	$57.03	$57.99	$46.31	289,814
2016-08-31	$56.87	$58.36	$56.83	$58.20	$45.82	355,504
2016-08-30	$57.36	$57.36	$56.77	$56.87	$44.77	401,769
2016-08-29	$56.80	$59.33	$56.56	$57.11	$44.96	593,151
2016-08-26	$57.10	$57.53	$56.47	$56.81	$44.73	234,065
2016-08-25	$58.31	$58.54	$57.25	$57.43	$45.22	180,299
2016-08-24	$58.38	$58.92	$58.03	$58.06	$45.71	80,419
2016-08-23	$58.13	$58.67	$57.98	$58.49	$46.05	107,273
2016-08-22	$57.35	$58.01	$57.06	$57.75	$45.47	181,834
2016-08-19	$57.97	$58.03	$57.22	$57.40	$45.19	68,814
2016-08-18	$58.15	$58.43	$57.50	$57.84	$45.54	90,211
2016-08-17	$58.20	$58.28	$57.86	$58.06	$45.71	142,424
2016-08-16	$58.81	$58.97	$58.20	$58.20	$45.82	113,103
2016-08-15	$59.58	$59.71	$58.85	$58.85	$46.33	101,872
2016-08-12	$59.78	$59.99	$59.26	$59.63	$46.95	338,713
2016-08-11	$60.41	$60.45	$59.28	$59.61	$46.93	94,224
2016-08-10	$60.67	$60.67	$60.00	$60.08	$47.30	64,193
2016-08-09	$60.70	$60.87	$60.04	$60.63	$47.73	204,411
2016-08-08	$61.08	$61.25	$60.54	$60.79	$47.86	112,454
2016-08-05	$60.22	$61.38	$60.22	$61.00	$48.03	133,106
2016-08-04	$58.35	$60.21	$58.18	$60.20	$47.40	199,591
2016-08-03	$58.00	$59.27	$57.00	$58.56	$46.11	496,152
2016-08-02	$58.50	$59.09	$58.03	$58.42	$45.99	437,592
2016-08-01	$59.09	$59.68	$58.51	$58.52	$46.07	295,635
2016-07-29	$60.18	$60.52	$58.99	$59.20	$46.61	155,810
2016-07-28	$60.09	$60.71	$59.52	$60.12	$47.33	99,755
2016-07-27	$60.21	$60.31	$58.71	$60.03	$47.26	203,588
2016-07-26	$61.19	$61.78	$60.01	$60.23	$47.42	116,021
2016-07-25	$61.35	$61.43	$60.88	$61.18	$48.17	100,388
2016-07-22	$61.32	$61.53	$61.09	$61.32	$48.28	126,239
2016-07-21	$62.38	$62.52	$61.10	$61.32	$48.28	96,814
2016-07-20	$62.86	$63.32	$62.50	$62.69	$49.36	76,829
2016-07-19	$63.00	$63.40	$62.77	$62.89	$49.51	177,069
2016-07-18	$61.99	$63.25	$61.97	$63.20	$49.76	262,596
2016-07-15	$61.41	$61.99	$61.29	$61.78	$48.64	180,690
2016-07-14	$60.85	$62.00	$60.85	$61.55	$48.46	196,646
2016-07-13	$60.64	$60.86	$60.49	$60.82	$47.88	89,329
2016-07-12	$60.53	$60.60	$60.37	$60.55	$47.67	109,570
2016-07-11	$59.32	$60.21	$59.26	$60.21	$47.40	99,868
2016-07-08	$59.40	$60.63	$59.05	$59.34	$46.72	221,283
2016-07-07	$59.51	$59.60	$58.60	$58.82	$46.31	196,180
2016-07-06	$58.28	$59.49	$58.01	$59.32	$46.70	202,924
2016-07-05	$57.95	$58.38	$57.88	$58.28	$45.88	103,247
2016-07-01	$57.40	$58.61	$57.40	$57.95	$45.62	112,271
2016-06-30	$56.96	$57.94	$56.79	$57.82	$45.52	168,863
2016-06-29	$57.55	$57.55	$56.72	$56.96	$44.85	115,145
2016-06-28	$58.01	$58.58	$56.81	$56.95	$44.84	174,219
2016-06-27	$57.90	$57.94	$56.30	$57.07	$44.93	303,170
2016-06-24	$56.47	$58.34	$56.17	$58.15	$45.78	163,874
2016-06-23	$57.74	$57.80	$57.32	$57.69	$45.42	144,134
2016-06-22	$57.64	$57.87	$57.50	$57.52	$45.29	89,846
2016-06-21	$58.19	$58.54	$57.50	$57.63	$45.37	154,079
2016-06-20	$58.91	$58.91	$58.11	$58.17	$45.80	84,018
2016-06-17	$58.72	$59.00	$57.95	$58.09	$45.74	99,058
2016-06-16	$58.77	$59.14	$58.25	$59.13	$46.55	144,652
2016-06-15	$58.69	$59.28	$58.29	$58.65	$46.18	182,451
2016-06-14	$58.37	$58.83	$58.10	$58.58	$46.12	250,351
2016-06-13	$58.78	$58.87	$58.33	$58.65	$46.18	184,728
2016-06-10	$59.00	$59.25	$58.71	$58.95	$46.41	194,322
2016-06-09	$59.04	$59.27	$58.81	$59.00	$46.45	59,132
2016-06-08	$58.67	$59.32	$58.67	$59.08	$46.51	116,609
2016-06-07	$58.50	$59.42	$58.07	$58.70	$46.22	139,899
2016-06-06	$58.74	$58.74	$57.81	$58.17	$45.80	86,883
2016-06-03	$58.47	$58.69	$57.85	$58.67	$46.19	79,269
2016-06-02	$58.97	$59.18	$58.46	$58.49	$46.05	65,156
2016-06-01	$58.98	$59.22	$58.02	$59.11	$46.54	103,990
2016-05-31	$59.70	$60.03	$59.30	$60.03	$46.61	184,178
2016-05-27	$59.35	$59.71	$59.09	$59.70	$46.36	98,850
2016-05-26	$59.70	$59.70	$59.25	$59.52	$46.22	115,817
2016-05-25	$59.74	$59.77	$59.37	$59.52	$46.22	179,677
2016-05-24	$58.61	$59.63	$58.61	$59.30	$46.05	173,776
2016-05-23	$58.61	$58.80	$58.26	$58.49	$45.42	101,939
2016-05-20	$58.01	$58.33	$57.86	$58.31	$45.28	63,476
2016-05-19	$57.93	$58.53	$57.44	$57.72	$44.82	107,735
2016-05-18	$57.67	$58.66	$57.30	$57.91	$44.97	153,713
2016-05-17	$58.35	$58.35	$57.27	$57.30	$44.49	124,380
2016-05-16	$58.59	$58.70	$57.80	$58.03	$45.06	198,140
2016-05-13	$58.38	$58.76	$57.79	$58.19	$45.18	78,334
2016-05-12	$58.13	$58.60	$58.00	$58.50	$45.42	99,540
2016-05-11	$58.65	$58.76	$58.02	$58.02	$45.05	90,470
2016-05-10	$58.88	$59.71	$58.41	$58.56	$45.47	206,050
2016-05-09	$58.23	$59.00	$58.10	$58.81	$45.66	123,075
2016-05-06	$58.80	$58.85	$57.45	$58.05	$45.07	74,546
2016-05-05	$58.24	$59.12	$57.67	$58.88	$45.72	222,252
2016-05-04	$58.18	$59.36	$57.28	$57.96	$45.00	248,013
2016-05-03	$58.41	$58.67	$57.57	$57.74	$44.83	81,929
2016-05-02	$58.50	$58.92	$58.16	$58.61	$45.51	90,905
2016-04-29	$58.33	$58.66	$57.63	$58.07	$45.09	51,272
2016-04-28	$58.85	$59.20	$58.02	$58.27	$45.25	72,746
2016-04-27	$58.68	$59.22	$58.57	$59.21	$45.98	107,495
2016-04-26	$58.60	$58.79	$58.09	$58.71	$45.59	145,242
2016-04-25	$57.85	$58.55	$57.81	$58.40	$45.35	67,454
2016-04-22	$58.17	$58.27	$57.31	$57.89	$44.95	114,656
2016-04-21	$58.69	$59.05	$58.08	$58.32	$45.28	141,837
2016-04-20	$58.75	$59.39	$58.60	$58.69	$45.57	119,461
2016-04-19	$59.46	$59.62	$58.39	$58.95	$45.77	82,332
2016-04-18	$58.70	$59.39	$58.60	$59.31	$46.05	85,781
2016-04-15	$59.01	$59.06	$58.55	$58.67	$45.56	64,601
2016-04-14	$59.11	$59.34	$58.60	$58.99	$45.80	85,198
2016-04-13	$58.76	$59.20	$58.59	$58.95	$45.77	125,468
2016-04-12	$58.10	$58.66	$57.75	$58.56	$45.47	83,935
2016-04-11	$59.19	$59.39	$58.04	$58.04	$45.07	90,557
2016-04-08	$58.44	$59.03	$57.91	$59.00	$45.81	163,476
2016-04-07	$58.51	$58.51	$57.52	$58.02	$45.05	104,885
2016-04-06	$58.29	$59.12	$58.29	$58.48	$45.41	77,042
2016-04-05	$58.50	$58.91	$57.95	$58.19	$45.18	148,190
2016-04-04	$58.75	$59.62	$58.60	$58.80	$45.66	140,908
2016-04-01	$59.10	$59.55	$58.98	$59.24	$46.00	115,128
2016-03-31	$59.42	$59.77	$59.10	$59.45	$46.16	103,813
2016-03-30	$59.54	$59.94	$59.20	$59.70	$46.36	101,081
2016-03-29	$59.71	$59.89	$59.00	$59.51	$46.21	140,487
2016-03-28	$59.47	$59.94	$58.73	$59.52	$46.22	226,268
2016-03-24	$58.20	$59.03	$57.51	$59.03	$45.84	199,563
2016-03-23	$58.50	$58.78	$58.00	$58.02	$45.05	70,112
2016-03-22	$59.12	$59.88	$58.54	$58.72	$45.59	142,648
2016-03-21	$59.87	$59.87	$58.90	$59.12	$45.91	181,800
2016-03-18	$59.20	$60.23	$59.01	$59.76	$46.40	210,158
2016-03-17	$59.00	$59.40	$58.24	$58.85	$45.70	203,894
2016-03-16	$57.40	$58.98	$57.22	$58.89	$45.73	214,735
2016-03-15	$57.06	$57.56	$56.70	$57.16	$44.38	74,648
2016-03-14	$56.98	$58.10	$56.64	$57.27	$44.47	1,091,496
2016-03-11	$56.76	$57.18	$56.52	$56.94	$44.21	280,430
2016-03-10	$57.37	$57.70	$55.89	$56.45	$43.83	91,906
2016-03-09	$57.75	$58.18	$57.51	$58.09	$44.46	102,523
2016-03-08	$57.85	$57.88	$57.26	$57.55	$44.04	78,574
2016-03-07	$57.84	$58.70	$57.00	$57.71	$44.16	158,495
2016-03-04	$57.75	$58.00	$57.13	$57.88	$44.30	280,483
2016-03-03	$57.88	$58.18	$57.38	$57.82	$44.25	182,958
2016-03-02	$58.25	$58.25	$56.91	$57.94	$44.34	135,022
2016-03-01	$59.03	$59.03	$57.51	$57.90	$44.31	449,874
2016-02-29	$57.60	$58.97	$57.50	$58.94	$45.11	209,260
2016-02-26	$57.45	$57.62	$56.95	$57.27	$43.83	105,268
2016-02-25	$57.46	$57.50	$56.70	$57.05	$43.66	142,267
2016-02-24	$57.20	$57.70	$56.73	$57.36	$43.90	311,981
2016-02-23	$57.25	$57.75	$56.80	$57.35	$43.89	189,008
2016-02-22	$56.88	$57.55	$56.52	$57.33	$43.87	192,816
2016-02-19	$55.84	$56.75	$55.62	$56.50	$43.24	228,986
2016-02-18	$54.17	$56.60	$53.78	$56.13	$42.96	298,849
2016-02-17	$53.76	$54.41	$52.11	$54.33	$41.58	387,378
2016-02-16	$51.80	$52.49	$51.57	$52.44	$40.13	129,686
2016-02-12	$50.69	$51.70	$50.21	$51.10	$39.11	329,958
2016-02-11	$49.96	$50.61	$49.40	$49.94	$38.22	465,987
2016-02-10	$50.30	$50.87	$49.71	$50.32	$38.51	317,624
2016-02-09	$49.50	$50.79	$49.40	$49.81	$38.12	308,663
2016-02-08	$51.50	$51.56	$49.27	$50.24	$38.45	499,920
2016-02-05	$52.53	$52.53	$51.75	$51.95	$39.76	116,703
2016-02-04	$53.19	$53.60	$52.00	$52.55	$40.22	213,280
2016-02-03	$53.57	$53.57	$52.06	$53.00	$40.56	182,565
2016-02-02	$53.88	$54.15	$52.83	$53.33	$40.81	272,136
2016-02-01	$53.89	$54.84	$53.37	$54.36	$41.60	249,109
2016-01-29	$52.62	$54.14	$52.39	$54.13	$41.43	278,161
2016-01-28	$52.86	$53.00	$52.15	$52.39	$40.09	95,859
2016-01-27	$52.89	$53.82	$52.27	$52.56	$40.22	200,746
2016-01-26	$52.56	$53.00	$52.07	$52.68	$40.32	240,790
2016-01-25	$53.72	$53.92	$52.25	$52.30	$40.02	311,386
2016-01-22	$52.36	$53.47	$52.02	$53.19	$40.71	400,309
2016-01-21	$51.65	$52.14	$51.49	$51.56	$39.46	166,216
2016-01-20	$51.11	$51.64	$50.10	$51.55	$39.45	624,728
2016-01-19	$51.00	$51.38	$50.34	$51.22	$39.20	157,131
2016-01-15	$50.50	$51.99	$50.15	$50.82	$38.89	254,918
2016-01-14	$50.25	$52.86	$48.46	$52.12	$39.89	477,338
2016-01-13	$52.00	$53.26	$50.37	$50.49	$38.64	502,990
2016-01-12	$52.24	$52.60	$51.35	$51.50	$39.41	586,841
2016-01-11	$53.31	$53.65	$51.73	$52.00	$39.80	305,805
2016-01-08	$54.88	$55.22	$53.28	$53.53	$40.97	254,634
2016-01-07	$55.00	$55.71	$54.24	$54.43	$41.65	254,377
2016-01-06	$54.85	$55.79	$54.85	$55.42	$42.41	253,942
2016-01-05	$55.82	$55.97	$55.03	$55.43	$42.42	156,694
2016-01-04	$55.05	$55.87	$54.54	$55.85	$42.74	311,080
2015-12-31	$56.04	$56.97	$55.68	$55.84	$42.73	123,922
2015-12-30	$56.00	$56.34	$55.21	$55.84	$42.73	67,168
2015-12-29	$55.29	$56.50	$55.18	$55.89	$42.77	208,082
2015-12-28	$54.40	$55.15	$54.05	$55.09	$42.16	83,332
2015-12-24	$54.43	$54.94	$54.27	$54.51	$41.72	193,785
2015-12-23	$52.00	$54.49	$52.00	$54.15	$41.44	172,706
2015-12-22	$52.07	$52.29	$51.36	$51.94	$39.75	213,713
2015-12-21	$52.98	$53.07	$51.88	$52.02	$39.81	342,990
2015-12-18	$53.55	$53.78	$52.31	$52.51	$40.19	193,020
2015-12-17	$55.01	$55.50	$53.42	$53.56	$40.99	181,592
2015-12-16	$54.61	$55.20	$54.18	$54.94	$42.05	270,935
2015-12-15	$53.12	$54.61	$52.84	$54.17	$41.46	177,516
2015-12-14	$52.19	$52.81	$51.68	$52.74	$40.36	228,388
2015-12-11	$51.78	$52.85	$51.19	$52.22	$39.96	197,000
2015-12-10	$53.84	$54.05	$52.12	$52.44	$40.13	126,211
2015-12-09	$53.27	$53.91	$52.82	$53.45	$40.90	152,522
2015-12-08	$54.17	$54.40	$53.49	$53.68	$41.08	175,614
2015-12-07	$55.18	$55.18	$54.20	$54.67	$41.84	181,898
2015-12-04	$55.01	$55.55	$54.87	$55.07	$42.14	75,303
2015-12-03	$56.50	$56.50	$54.31	$54.94	$42.05	118,201
2015-12-02	$57.09	$57.40	$56.16	$56.18	$42.99	74,641
2015-12-01	$55.81	$57.44	$55.46	$57.40	$43.93	816,633
2015-11-30	$58.02	$58.02	$55.83	$56.32	$42.49	228,913
2015-11-27	$57.60	$57.60	$56.68	$57.13	$43.10	53,319
2015-11-25	$56.66	$57.33	$56.30	$57.26	$43.20	88,853
2015-11-24	$56.62	$57.27	$56.03	$56.68	$42.76	229,658
2015-11-23	$56.70	$57.32	$56.67	$56.93	$42.95	76,582
2015-11-20	$56.18	$56.98	$56.15	$56.72	$42.79	66,701
2015-11-19	$56.92	$57.47	$56.00	$56.51	$42.63	90,853
2015-11-18	$56.45	$57.16	$56.10	$57.14	$43.11	184,724
2015-11-17	$56.57	$57.00	$55.97	$56.37	$42.53	156,341
2015-11-16	$56.05	$56.44	$55.70	$56.35	$42.51	130,197
2015-11-13	$56.13	$56.62	$55.80	$56.05	$42.29	109,878
2015-11-12	$57.12	$57.35	$55.42	$56.05	$42.29	107,979
2015-11-11	$57.70	$58.46	$56.70	$57.35	$43.27	292,555
2015-11-10	$58.10	$58.27	$57.32	$57.74	$43.56	78,623
2015-11-09	$58.91	$58.91	$57.84	$58.07	$43.81	104,631
2015-11-06	$57.81	$58.74	$57.63	$58.48	$44.12	445,486
2015-11-05	$59.00	$59.00	$57.00	$57.61	$43.46	180,287
2015-11-04	$56.41	$56.94	$55.45	$56.45	$42.59	257,638
2015-11-03	$56.66	$56.66	$56.01	$56.35	$42.51	68,844
2015-11-02	$56.26	$57.00	$56.23	$56.39	$42.54	57,276
2015-10-30	$56.98	$56.98	$55.78	$56.00	$42.25	80,515
2015-10-29	$57.06	$57.09	$56.61	$56.83	$42.88	63,873
2015-10-28	$57.17	$57.72	$56.43	$56.91	$42.94	100,602
2015-10-27	$57.65	$57.84	$56.00	$57.00	$43.00	143,611
2015-10-26	$58.06	$58.29	$57.82	$58.03	$43.78	134,877
2015-10-23	$58.30	$58.48	$57.58	$58.00	$43.76	202,238
2015-10-22	$57.01	$58.46	$56.81	$58.15	$43.87	172,593
2015-10-21	$57.04	$57.29	$56.63	$57.00	$43.00	90,399
2015-10-20	$55.84	$57.20	$55.66	$57.02	$43.02	100,457
2015-10-19	$55.35	$55.95	$55.02	$55.84	$42.13	67,226
2015-10-16	$55.05	$55.93	$55.05	$55.65	$41.99	71,841
2015-10-15	$54.89	$55.28	$53.65	$55.28	$41.71	127,296
2015-10-14	$54.92	$54.92	$54.25	$54.61	$41.20	83,440
2015-10-13	$55.08	$55.29	$54.75	$54.92	$41.43	53,869
2015-10-12	$54.75	$55.19	$54.32	$54.97	$41.47	133,154
2015-10-09	$54.52	$55.71	$54.00	$54.70	$41.27	105,546
2015-10-08	$54.52	$54.52	$53.65	$54.40	$41.04	73,484
2015-10-07	$54.07	$54.36	$53.04	$54.36	$41.01	69,934
2015-10-06	$54.29	$54.32	$53.47	$53.57	$40.42	52,675
2015-10-05	$53.46	$54.02	$53.08	$53.93	$40.69	102,194
2015-10-02	$52.00	$53.00	$51.94	$52.95	$39.95	139,092
2015-10-01	$52.54	$52.76	$51.57	$52.30	$39.46	166,973
2015-09-30	$52.20	$53.46	$52.20	$52.61	$39.69	148,656
2015-09-29	$51.00	$52.39	$50.60	$52.15	$39.34	169,137
2015-09-28	$52.72	$52.82	$50.92	$51.00	$38.48	190,004
2015-09-25	$53.73	$54.03	$52.26	$52.92	$39.93	232,915
2015-09-24	$53.22	$53.76	$52.74	$53.27	$40.19	137,728
2015-09-23	$53.88	$54.40	$52.79	$53.35	$40.25	280,030
2015-09-22	$53.57	$54.25	$53.28	$54.09	$40.81	93,924
2015-09-21	$54.92	$55.57	$54.20	$54.41	$41.05	178,845
2015-09-18	$55.83	$55.97	$54.39	$54.55	$41.16	173,404
2015-09-17	$55.09	$56.08	$55.00	$55.79	$42.09	158,587
2015-09-16	$56.38	$56.38	$55.12	$55.55	$41.91	114,958
2015-09-15	$55.00	$56.01	$55.00	$55.76	$42.07	146,646
2015-09-14	$54.65	$55.17	$54.35	$54.91	$41.43	159,969
2015-09-11	$54.78	$54.78	$53.82	$54.59	$41.19	96,625
2015-09-10	$54.42	$55.00	$54.16	$54.32	$40.98	271,146
2015-09-09	$54.70	$55.23	$53.52	$53.99	$40.73	201,456
2015-09-08	$54.61	$54.95	$54.02	$54.68	$41.25	165,149
2015-09-04	$53.81	$54.51	$53.25	$54.44	$41.07	106,071
2015-09-03	$53.82	$54.73	$53.46	$53.56	$40.41	178,405
2015-09-02	$53.09	$53.66	$52.58	$53.45	$40.33	164,883
2015-09-01	$53.65	$54.16	$52.32	$52.81	$39.84	415,321
2015-08-31	$54.64	$55.65	$54.08	$55.18	$41.05	201,231

Cedar Fair L.P. (FUN) News Headlines

Knott's Berry Farm, 100-year-old jam and cookie brand, is discontinued in stores

Knott's Berry Farm brand has been discontinued by the J.M. Sucker Company, and is no longer being sold in grocery stores, the company announced onlin…

foxbusiness.com Jan. 24, 2024

The future of the American amusement park in a Disney, Universal dominated world of thrills

Can a merger of Six Flags and Cedar Fair give the amusement park operators a boost against much bigger, deeper-pocketed rivals at Disney and Universa…

cnbc.com Jan. 27, 2024

Here are Thursday's biggest analyst calls: Nvidia, Disney, Tesla, Apple, Walmart, Roblox, American Express & more

Here are the biggest calls on Wall Street on Thursday.

cnbc.com Feb. 8, 2024

Recent Cedar Fair L.P. (FUN) News

Similar Companies to Cedar Fair L.P. (FUN) in the Leisure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Planet Fitness Inc - Class A	PLNT	Leisure	Consumer Cyclical	1,400,000
Carnival plc	CUK	Leisure	Consumer Cyclical	119,000
Six Flags Entertainment Corp	SIX	Leisure	Consumer Cyclical	28,200
Acushnet Holdings Corp	GOLF	Leisure	Consumer Cyclical	11,700
Cedar Fair L.P.	FUN	Leisure	Consumer Cyclical	11,000
SeaWorld Entertainment Inc	SEAS	Leisure	Consumer Cyclical	11,000
Mattel Inc	MAT	Leisure	Consumer Cyclical	9,000
Peloton Interactive Inc - Class A	PTON	Leisure	Consumer Cyclical	8,700
Brunswick Corp	BC	Leisure	Consumer Cyclical	8,000
Sportsman`s Warehouse Holdings Inc	SPWH	Leisure	Consumer Cyclical	6,000

Cedar Fair L.P. (FUN) Exchange: NYSE