Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A (FWONA) Stock

Data as of April 25, 2024

$60.04 ($-0.09) -0.15%

Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A - Daily Information

Click for more stock information on Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A.

Daily Information	Data
Date	April 25, 2024
Open	$60.18
Previous Close	$60.04
High	$60.51
Low	$59.26
Adjusted Open	$60.18
Previous Adjusted Close	$60.04
Adjusted High	$60.51
Adjusted Low	$59.26

About Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A (FWONA)

Invest in Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A (FWONA)

When you sign up and link your bank account, a surprise stock appears in your account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A (FWONA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$60.18	$60.51	$59.26	$60.04	$60.04	61,228
2024-04-15	$59.93	$61.15	$59.91	$60.13	$60.13	75,486
2024-04-12	$61.22	$61.22	$58.96	$59.49	$59.49	63,755
2024-04-11	$59.60	$61.24	$59.60	$61.23	$61.23	55,231
2024-04-10	$60.42	$60.99	$59.55	$59.69	$59.69	75,721
2024-04-09	$61.86	$61.96	$60.89	$61.23	$61.23	72,362
2024-04-08	$60.90	$61.67	$60.90	$61.56	$61.56	227,761
2024-04-05	$59.91	$61.03	$59.70	$60.84	$60.84	66,189
2024-04-04	$60.00	$60.39	$59.74	$59.95	$59.95	56,469
2024-04-03	$59.05	$59.76	$58.80	$59.76	$59.76	115,376
2024-04-02	$58.60	$59.50	$57.43	$59.25	$59.25	81,263
2024-04-01	$59.41	$59.41	$57.91	$58.60	$58.60	78,330
2024-03-28	$59.70	$59.70	$58.70	$58.74	$58.74	77,060
2024-03-27	$60.08	$61.48	$59.53	$59.70	$59.70	222,543
2024-03-26	$59.55	$60.88	$59.47	$60.29	$60.29	111,061
2024-03-25	$59.31	$60.10	$59.25	$59.54	$59.54	59,041
2024-03-22	$59.67	$59.67	$58.88	$59.22	$59.22	106,180
2024-03-21	$60.22	$60.52	$59.46	$59.66	$59.66	76,204
2024-03-20	$60.44	$60.65	$59.71	$59.98	$59.98	75,470
2024-03-19	$59.45	$60.69	$59.45	$60.03	$60.03	262,824
2024-03-18	$60.86	$61.63	$59.41	$59.59	$59.59	244,809
2024-03-15	$62.06	$62.45	$60.68	$60.85	$60.85	290,296
2024-03-14	$62.75	$62.84	$61.65	$61.81	$61.81	252,193
2024-03-13	$63.66	$63.66	$61.76	$62.55	$62.55	285,744
2024-03-12	$64.34	$64.34	$63.31	$63.61	$63.61	64,597
2024-03-11	$64.12	$64.92	$63.76	$64.03	$64.03	151,808
2024-03-08	$64.03	$64.99	$63.60	$63.96	$63.96	84,936
2024-03-07	$63.85	$64.68	$63.85	$63.99	$63.99	51,708
2024-03-06	$65.69	$65.95	$62.97	$63.44	$63.44	84,999
2024-03-05	$66.32	$66.32	$64.01	$65.24	$65.24	55,509
2024-03-04	$66.05	$66.83	$65.86	$66.33	$66.33	116,431
2024-03-01	$65.92	$66.27	$65.01	$65.94	$65.94	77,065
2024-02-29	$63.52	$65.81	$63.52	$65.55	$65.55	129,564
2024-02-28	$63.88	$66.04	$62.16	$62.81	$62.81	118,120
2024-02-27	$61.29	$62.34	$61.09	$62.16	$62.16	95,224
2024-02-26	$61.94	$62.68	$61.34	$61.35	$61.35	50,585
2024-02-23	$61.21	$61.93	$61.10	$61.84	$61.84	66,725
2024-02-22	$61.30	$61.72	$60.74	$61.27	$61.27	83,259
2024-02-21	$61.03	$61.24	$60.54	$61.08	$61.08	71,798
2024-02-20	$62.60	$62.77	$60.94	$61.03	$61.03	60,379
2024-02-16	$62.35	$62.94	$61.70	$62.59	$62.59	81,798
2024-02-15	$60.43	$61.88	$60.43	$61.88	$61.88	39,232
2024-02-14	$59.91	$60.83	$59.38	$60.66	$60.66	83,775
2024-02-13	$60.42	$61.31	$58.86	$59.22	$59.22	64,634
2024-02-12	$60.00	$61.55	$60.00	$61.19	$61.19	56,736
2024-02-09	$59.36	$60.46	$59.36	$60.17	$60.17	97,543
2024-02-08	$59.82	$59.82	$59.17	$59.39	$59.39	60,340
2024-02-07	$59.62	$59.85	$59.08	$59.24	$59.24	85,305
2024-02-06	$58.95	$59.51	$58.53	$59.42	$59.42	62,787
2024-02-05	$59.66	$59.89	$58.84	$58.98	$58.98	89,032
2024-02-02	$61.23	$61.23	$59.45	$59.85	$59.85	97,215
2024-02-01	$61.33	$61.33	$60.47	$61.13	$61.13	68,429
2024-01-31	$61.35	$61.84	$61.08	$61.09	$61.09	86,468
2024-01-30	$61.10	$61.77	$61.10	$61.57	$61.57	64,722
2024-01-29	$61.14	$61.65	$60.90	$61.52	$61.52	90,814
2024-01-26	$61.58	$61.93	$61.31	$61.45	$61.45	33,824
2024-01-25	$61.87	$62.28	$60.90	$61.48	$61.48	124,740
2024-01-24	$61.33	$61.61	$61.08	$61.61	$61.61	67,178
2024-01-23	$57.97	$61.59	$57.97	$60.94	$60.94	126,730
2024-01-22	$57.15	$57.31	$56.57	$57.03	$57.03	63,151
2024-01-19	$56.63	$56.95	$56.41	$56.76	$56.76	35,461
2024-01-18	$56.91	$57.14	$56.28	$56.69	$56.69	100,136
2024-01-17	$56.63	$57.63	$56.63	$56.81	$56.81	45,565
2024-01-16	$57.01	$57.39	$56.59	$56.97	$56.97	69,639
2024-01-12	$56.86	$57.96	$56.81	$57.52	$57.52	71,406
2024-01-11	$56.57	$56.68	$55.86	$56.42	$56.42	48,142
2024-01-10	$56.39	$56.83	$56.09	$56.64	$56.64	58,913
2024-01-09	$56.83	$57.03	$56.40	$56.60	$56.60	42,995
2024-01-08	$56.74	$57.28	$56.48	$57.04	$57.04	40,284
2024-01-05	$56.06	$56.97	$56.06	$56.44	$56.44	68,547
2024-01-04	$56.87	$56.87	$56.15	$56.26	$56.26	229,586
2024-01-03	$57.05	$57.22	$56.50	$56.56	$56.56	81,563
2024-01-02	$57.88	$57.88	$56.84	$57.17	$57.17	61,611
2023-12-29	$58.20	$58.54	$57.68	$57.98	$57.98	45,192
2023-12-28	$58.00	$58.76	$57.94	$58.29	$58.29	77,025
2023-12-27	$57.87	$58.07	$56.87	$57.90	$57.90	98,656
2023-12-26	$59.03	$59.07	$57.55	$57.57	$57.57	105,601
2023-12-22	$59.25	$59.53	$58.55	$58.99	$58.99	91,471
2023-12-21	$59.16	$59.44	$57.99	$59.13	$59.13	276,497
2023-12-20	$59.18	$60.27	$58.53	$58.80	$58.80	229,375
2023-12-19	$58.37	$59.92	$57.62	$59.88	$59.88	107,757
2023-12-18	$58.08	$58.61	$56.92	$58.56	$58.56	96,242
2023-12-15	$57.99	$58.95	$57.80	$58.63	$58.63	258,857
2023-12-14	$57.81	$58.69	$57.30	$57.94	$57.94	203,274
2023-12-13	$57.96	$58.07	$57.00	$57.29	$57.29	134,183
2023-12-12	$57.50	$58.00	$56.82	$57.72	$57.72	78,573
2023-12-11	$56.44	$58.05	$56.44	$57.43	$57.43	69,765
2023-12-08	$55.80	$57.52	$55.80	$57.17	$57.17	61,891
2023-12-07	$56.18	$57.50	$56.00	$56.20	$56.20	192,257
2023-12-06	$57.04	$57.04	$55.25	$56.06	$56.06	338,503
2023-12-05	$55.90	$56.53	$55.77	$56.22	$56.22	218,778
2023-12-04	$57.66	$57.66	$56.08	$56.44	$56.44	126,021
2023-12-01	$56.73	$58.00	$56.73	$57.28	$57.28	87,787
2023-11-30	$57.57	$57.93	$56.33	$57.33	$57.33	329,021
2023-11-29	$59.26	$59.26	$56.47	$57.20	$57.20	118,093
2023-11-28	$59.06	$59.40	$58.38	$58.48	$58.48	92,435
2023-11-27	$58.98	$59.94	$58.98	$59.32	$59.32	64,551
2023-11-24	$58.82	$59.60	$58.82	$59.40	$59.40	21,150
2023-11-22	$58.59	$58.92	$58.21	$58.92	$58.92	53,689
2023-11-21	$59.15	$59.21	$57.64	$58.19	$58.19	99,392
2023-11-20	$57.73	$60.15	$57.73	$59.15	$59.15	119,274
2023-11-17	$57.42	$57.70	$55.59	$57.69	$57.69	195,113
2023-11-16	$56.99	$57.67	$56.80	$57.15	$57.15	128,649
2023-11-15	$59.53	$59.63	$57.44	$57.44	$57.44	131,459
2023-11-14	$60.09	$60.84	$58.83	$58.90	$58.90	136,920
2023-11-13	$60.24	$60.25	$58.61	$59.02	$59.02	117,251
2023-11-10	$58.35	$60.86	$58.26	$60.58	$60.58	105,497
2023-11-09	$58.51	$60.11	$57.53	$58.35	$58.35	120,468
2023-11-08	$57.20	$58.34	$57.15	$58.17	$58.17	59,333
2023-11-07	$57.24	$58.08	$56.92	$56.92	$56.92	62,005
2023-11-06	$57.58	$58.58	$56.10	$57.41	$57.41	136,379
2023-11-03	$56.02	$59.09	$56.02	$58.05	$58.05	127,739
2023-11-02	$58.32	$58.96	$58.03	$58.67	$58.67	100,035
2023-11-01	$57.43	$58.50	$56.98	$57.74	$57.74	69,259
2023-10-31	$57.53	$58.28	$57.02	$57.55	$57.55	162,005
2023-10-30	$57.05	$57.60	$56.80	$57.48	$57.48	80,415
2023-10-27	$57.20	$57.95	$55.93	$56.73	$56.73	36,790
2023-10-26	$57.32	$57.57	$56.29	$56.82	$56.82	44,256
2023-10-25	$59.65	$59.65	$57.07	$57.65	$57.65	53,403
2023-10-24	$60.35	$61.70	$59.86	$60.06	$60.06	104,770
2023-10-23	$59.06	$60.73	$58.28	$59.79	$59.79	120,856
2023-10-20	$60.30	$60.77	$59.19	$59.30	$59.30	72,510
2023-10-19	$61.95	$61.95	$60.35	$60.38	$60.38	78,459
2023-10-18	$62.30	$63.03	$61.42	$61.57	$61.57	85,842
2023-10-17	$60.54	$63.15	$60.54	$62.87	$62.87	126,020
2023-10-16	$59.97	$61.21	$59.92	$61.10	$61.10	62,510
2023-10-13	$59.93	$60.42	$59.08	$59.72	$59.72	193,517
2023-10-12	$61.76	$61.76	$59.80	$59.87	$59.87	150,490
2023-10-11	$61.79	$62.27	$61.15	$61.70	$61.70	143,632
2023-10-10	$62.73	$63.01	$61.76	$61.80	$61.80	95,633
2023-10-09	$62.45	$62.94	$61.64	$62.67	$62.67	146,360
2023-10-06	$61.32	$62.80	$60.56	$62.53	$62.53	267,627
2023-10-05	$60.40	$61.15	$60.15	$60.34	$60.34	122,487
2023-10-04	$59.70	$60.58	$58.98	$60.48	$60.48	116,243
2023-10-03	$61.50	$62.08	$59.45	$59.64	$59.64	263,310
2023-10-02	$58.82	$62.40	$58.82	$61.83	$61.83	446,671
2023-09-29	$56.57	$57.55	$56.39	$56.54	$56.54	166,180
2023-09-28	$55.29	$56.55	$55.24	$56.04	$56.04	251,916
2023-09-27	$55.67	$56.02	$55.08	$55.46	$55.46	171,098
2023-09-26	$56.31	$56.78	$55.12	$55.37	$55.37	152,290
2023-09-25	$56.71	$57.31	$56.35	$56.58	$56.58	125,060
2023-09-22	$57.11	$57.90	$56.50	$56.68	$56.68	130,912
2023-09-21	$58.65	$59.70	$56.35	$56.81	$56.81	161,024
2023-09-20	$60.68	$61.03	$59.19	$59.21	$59.21	105,157
2023-09-19	$60.50	$61.18	$59.98	$60.22	$60.22	151,634
2023-09-18	$58.97	$61.05	$58.97	$60.76	$60.76	169,171
2023-09-15	$59.84	$60.24	$59.01	$59.03	$59.03	270,912
2023-09-14	$59.13	$60.64	$58.87	$59.98	$59.98	239,251
2023-09-13	$59.45	$59.84	$58.62	$58.75	$58.75	160,333
2023-09-12	$58.91	$60.33	$58.85	$59.48	$59.48	262,253
2023-09-11	$59.07	$59.66	$58.44	$59.20	$59.20	147,160
2023-09-08	$59.53	$59.60	$58.51	$58.89	$58.89	104,990
2023-09-07	$59.78	$60.05	$59.32	$59.69	$59.69	140,438
2023-09-06	$59.34	$60.21	$58.76	$60.00	$60.00	386,996
2023-09-05	$61.17	$61.17	$58.05	$59.28	$59.28	177,657
2023-09-01	$60.87	$61.34	$59.62	$61.22	$61.22	176,598
2023-08-31	$60.72	$61.44	$60.25	$60.65	$60.65	134,835
2023-08-30	$58.60	$60.40	$58.60	$60.36	$60.36	185,132
2023-08-29	$57.35	$58.64	$57.32	$58.32	$58.32	78,085
2023-08-28	$57.12	$57.99	$57.08	$57.15	$57.15	93,222
2023-08-25	$56.20	$56.90	$55.91	$56.67	$56.67	106,778
2023-08-24	$58.46	$58.70	$56.13	$56.17	$56.17	100,045
2023-08-23	$57.70	$58.69	$57.70	$58.16	$58.16	153,194
2023-08-22	$57.58	$58.20	$57.43	$57.93	$57.93	127,281
2023-08-21	$58.46	$58.62	$57.56	$57.89	$57.89	88,697
2023-08-18	$58.17	$58.75	$57.40	$58.23	$58.23	128,846
2023-08-17	$61.01	$61.01	$58.48	$58.65	$58.65	142,440
2023-08-16	$62.15	$62.15	$60.69	$61.14	$61.14	91,384
2023-08-15	$61.99	$62.39	$61.62	$62.29	$62.29	49,018
2023-08-14	$62.00	$62.17	$61.37	$62.01	$62.01	80,901
2023-08-11	$61.63	$62.49	$61.56	$62.37	$62.37	97,464
2023-08-10	$62.42	$62.42	$61.20	$61.86	$61.86	104,134
2023-08-09	$63.16	$63.39	$61.60	$61.78	$61.78	111,347
2023-08-08	$64.03	$65.23	$62.93	$63.16	$63.16	100,411
2023-08-07	$66.21	$66.21	$63.51	$64.16	$64.16	358,636
2023-08-04	$66.05	$69.48	$63.20	$66.21	$66.21	408,148
2023-08-03	$63.51	$65.81	$63.51	$65.68	$65.68	232,924
2023-08-02	$64.78	$65.44	$63.88	$63.91	$63.91	201,793
2023-08-01	$64.06	$65.45	$63.74	$65.15	$65.15	207,766
2023-07-31	$64.63	$65.06	$63.80	$64.28	$64.28	163,393
2023-07-28	$64.00	$65.17	$63.96	$64.32	$64.32	202,873
2023-07-27	$64.21	$64.65	$63.52	$63.69	$63.69	152,865
2023-07-26	$64.09	$64.71	$63.05	$63.56	$63.56	124,423
2023-07-25	$63.35	$64.38	$63.03	$64.18	$64.18	110,195
2023-07-24	$65.33	$65.33	$63.18	$63.31	$63.31	168,648
2023-07-21	$65.23	$65.64	$64.38	$65.17	$65.17	204,882
2023-07-20	$65.48	$65.48	$64.52	$64.83	$64.83	305,229
2023-07-19	$66.94	$66.99	$66.21	$66.71	$66.71	108,823
2023-07-18	$67.97	$67.97	$66.23	$66.80	$66.80	54,230
2023-07-17	$67.17	$68.31	$67.17	$67.90	$67.90	45,316
2023-07-14	$68.00	$68.11	$66.87	$67.21	$67.21	57,544
2023-07-13	$68.14	$68.14	$67.17	$67.74	$67.74	274,410
2023-07-12	$67.04	$68.01	$67.04	$67.53	$67.53	91,378
2023-07-11	$66.65	$67.32	$65.85	$66.54	$66.54	126,149
2023-07-10	$66.99	$67.41	$66.10	$66.46	$66.46	150,351
2023-07-07	$67.51	$68.02	$66.71	$66.89	$66.89	153,275
2023-07-06	$69.12	$69.39	$66.29	$67.43	$67.43	153,427
2023-07-05	$68.01	$69.73	$67.30	$69.61	$69.61	213,300
2023-07-03	$67.74	$68.56	$67.17	$68.40	$68.40	59,041
2023-06-30	$67.68	$68.12	$67.37	$67.62	$67.62	98,729
2023-06-29	$67.35	$67.76	$66.86	$67.29	$67.29	72,343
2023-06-28	$67.25	$67.74	$66.51	$67.19	$67.19	105,514
2023-06-27	$66.78	$67.90	$66.60	$67.08	$67.08	80,803
2023-06-26	$67.87	$68.70	$66.58	$66.58	$66.58	121,038
2023-06-23	$68.50	$69.35	$67.32	$67.65	$67.65	336,800
2023-06-22	$69.12	$69.85	$68.55	$68.62	$68.62	53,920
2023-06-21	$69.82	$70.14	$68.97	$69.32	$69.32	97,330
2023-06-20	$70.20	$70.20	$68.94	$69.69	$69.69	178,383
2023-06-16	$72.09	$72.09	$68.97	$70.32	$70.32	280,890
2023-06-15	$70.40	$71.67	$70.00	$71.52	$71.52	150,281
2023-06-14	$69.28	$70.50	$69.05	$70.21	$70.21	109,792
2023-06-13	$69.34	$69.59	$68.31	$69.44	$69.44	145,757
2023-06-12	$68.00	$69.28	$67.46	$69.00	$69.00	185,005
2023-06-09	$67.61	$68.00	$67.14	$67.80	$67.80	149,391
2023-06-08	$64.98	$67.89	$64.84	$67.73	$67.73	136,452
2023-06-07	$65.53	$66.26	$64.91	$65.07	$65.07	94,996
2023-06-06	$66.28	$66.33	$65.03	$65.61	$65.61	130,165
2023-06-05	$64.64	$65.90	$64.57	$65.44	$65.44	134,658
2023-06-02	$64.06	$64.52	$63.89	$64.40	$64.40	99,169
2023-06-01	$63.63	$64.49	$62.26	$63.89	$63.89	135,255
2023-05-31	$63.25	$63.91	$62.49	$63.15	$63.15	128,254
2023-05-30	$64.40	$64.52	$63.20	$63.35	$63.35	68,996
2023-05-26	$63.04	$64.71	$63.04	$63.97	$63.97	83,571
2023-05-25	$64.34	$64.34	$62.65	$62.76	$62.76	68,862
2023-05-24	$62.80	$64.35	$62.80	$64.09	$64.09	64,249
2023-05-23	$64.57	$64.74	$62.73	$63.19	$63.19	71,202
2023-05-22	$65.71	$66.67	$64.89	$64.97	$64.97	43,302
2023-05-19	$66.17	$66.17	$65.49	$65.75	$65.75	54,453
2023-05-18	$66.25	$66.83	$65.46	$65.75	$65.75	49,142
2023-05-17	$66.54	$66.72	$65.82	$66.34	$66.34	69,232
2023-05-16	$66.86	$67.17	$66.06	$66.15	$66.15	68,317
2023-05-15	$65.61	$67.70	$65.58	$67.24	$67.24	112,683
2023-05-12	$64.01	$65.27	$64.01	$65.23	$65.23	66,339
2023-05-11	$63.26	$64.52	$63.26	$64.02	$64.02	90,420
2023-05-10	$65.08	$65.24	$62.70	$63.57	$63.57	90,501
2023-05-09	$65.96	$66.92	$64.00	$64.54	$64.54	112,490
2023-05-08	$66.04	$66.67	$65.08	$66.18	$66.18	104,945
2023-05-05	$62.57	$66.75	$62.57	$65.72	$65.72	155,251
2023-05-04	$63.21	$63.65	$62.77	$63.28	$63.28	108,503
2023-05-03	$64.52	$65.35	$63.63	$63.69	$63.69	56,411
2023-05-02	$64.67	$64.67	$63.51	$64.54	$64.54	70,418
2023-05-01	$64.44	$65.33	$64.44	$64.82	$64.82	74,630
2023-04-28	$63.93	$65.23	$63.84	$64.78	$64.78	70,985
2023-04-27	$63.38	$64.32	$62.70	$64.02	$64.02	94,709
2023-04-26	$64.16	$64.21	$62.93	$63.09	$63.09	85,304
2023-04-25	$65.49	$65.49	$63.33	$64.02	$64.02	79,729
2023-04-24	$65.96	$66.56	$65.50	$65.62	$65.62	63,118
2023-04-21	$66.25	$66.66	$65.75	$66.09	$66.09	56,623
2023-04-20	$66.06	$66.78	$65.56	$66.00	$66.00	74,216
2023-04-19	$66.55	$67.16	$66.26	$66.58	$66.58	50,028
2023-04-18	$66.73	$67.22	$66.27	$67.11	$67.11	110,857
2023-04-17	$66.62	$67.02	$65.99	$66.39	$66.39	43,628
2023-04-14	$66.58	$67.12	$66.45	$66.68	$66.68	127,683
2023-04-13	$66.32	$67.11	$66.32	$66.89	$66.89	80,032
2023-04-12	$66.14	$66.88	$65.78	$66.30	$66.30	56,967
2023-04-11	$67.22	$67.53	$65.90	$66.04	$66.04	130,476
2023-04-10	$66.57	$67.45	$66.26	$67.32	$67.32	67,379
2023-04-06	$65.28	$67.12	$64.83	$67.00	$67.00	110,263
2023-04-05	$65.17	$65.93	$65.17	$65.62	$65.62	76,010
2023-04-04	$66.35	$66.70	$63.90	$65.18	$65.18	199,256
2023-04-03	$67.35	$67.69	$65.77	$66.00	$66.00	84,673
2023-03-31	$68.04	$68.70	$67.30	$67.50	$67.50	225,827
2023-03-30	$68.57	$69.12	$67.68	$67.80	$67.80	99,063
2023-03-29	$67.66	$68.46	$67.66	$68.16	$68.16	120,050
2023-03-28	$68.00	$68.50	$67.25	$67.42	$67.42	147,927
2023-03-27	$66.67	$68.23	$66.67	$68.11	$68.11	130,870
2023-03-24	$65.90	$66.52	$65.27	$66.51	$66.51	78,518
2023-03-23	$66.24	$66.48	$65.45	$66.03	$66.03	92,592
2023-03-22	$66.54	$66.82	$65.84	$65.93	$65.93	227,990
2023-03-21	$65.70	$66.70	$65.70	$66.33	$66.33	285,570
2023-03-20	$64.97	$65.78	$64.30	$65.35	$65.35	163,221
2023-03-17	$65.17	$66.05	$64.82	$65.14	$65.14	537,513
2023-03-16	$63.04	$65.45	$62.52	$65.37	$65.37	276,930
2023-03-15	$62.70	$63.67	$62.09	$63.41	$63.41	279,528
2023-03-14	$62.40	$63.49	$62.01	$63.17	$63.17	327,435
2023-03-13	$61.09	$62.74	$60.33	$61.70	$61.70	299,636
2023-03-10	$62.09	$62.35	$61.10	$61.29	$61.29	241,669
2023-03-09	$63.36	$63.66	$61.78	$61.93	$61.93	262,108
2023-03-08	$64.32	$64.72	$62.95	$63.14	$63.14	4,907,083
2023-03-07	$66.39	$66.63	$64.25	$64.30	$64.30	168,511
2023-03-06	$67.86	$68.50	$65.67	$66.00	$66.00	134,736
2023-03-03	$65.94	$67.91	$65.57	$67.47	$67.47	185,521
2023-03-02	$60.83	$65.76	$60.69	$65.71	$65.71	266,775
2023-03-01	$61.25	$62.37	$59.67	$60.87	$60.87	213,666
2023-02-28	$62.77	$62.78	$60.38	$60.76	$60.76	384,264
2023-02-27	$61.93	$63.77	$61.93	$62.49	$62.49	266,126
2023-02-24	$62.15	$62.38	$61.04	$61.84	$61.84	224,656
2023-02-23	$63.34	$63.50	$62.54	$63.24	$63.24	79,289
2023-02-22	$62.24	$63.11	$61.89	$62.99	$62.99	103,463
2023-02-21	$62.61	$62.90	$62.02	$62.03	$62.03	111,983
2023-02-17	$63.15	$63.19	$62.14	$63.10	$63.10	219,113
2023-02-16	$63.81	$63.81	$62.75	$63.15	$63.15	129,844
2023-02-15	$63.79	$64.36	$63.24	$64.30	$64.30	106,404
2023-02-14	$64.61	$65.39	$63.96	$64.02	$64.02	113,400
2023-02-13	$64.42	$65.04	$64.16	$64.63	$64.63	72,717
2023-02-10	$65.15	$65.15	$64.17	$64.30	$64.30	108,694
2023-02-09	$65.59	$65.81	$64.87	$65.50	$65.50	116,094
2023-02-08	$64.41	$65.13	$64.24	$64.97	$64.97	116,375
2023-02-07	$63.77	$64.80	$63.38	$64.74	$64.74	137,192
2023-02-06	$64.59	$64.59	$63.50	$63.94	$63.94	197,496
2023-02-03	$63.84	$65.06	$63.84	$64.62	$64.62	258,999
2023-02-02	$64.74	$64.96	$63.90	$64.57	$64.57	465,573
2023-02-01	$63.60	$64.40	$63.16	$63.93	$63.93	274,822
2023-01-31	$62.70	$63.70	$62.38	$63.68	$63.68	90,801
2023-01-30	$62.90	$63.16	$62.66	$62.69	$62.69	93,517
2023-01-27	$62.90	$63.48	$62.83	$63.22	$63.22	66,526
2023-01-26	$62.97	$63.35	$62.60	$63.17	$63.17	142,581
2023-01-25	$62.45	$63.23	$62.11	$63.01	$63.01	44,896
2023-01-24	$62.79	$63.39	$62.50	$62.63	$62.63	127,079
2023-01-23	$62.75	$63.41	$62.62	$63.25	$63.25	217,027
2023-01-20	$61.32	$63.78	$60.71	$62.75	$62.75	345,620
2023-01-19	$58.07	$59.06	$57.82	$58.96	$58.96	144,927
2023-01-18	$59.11	$59.31	$58.49	$58.49	$58.49	84,351
2023-01-17	$59.89	$59.89	$58.73	$58.82	$58.82	141,882
2023-01-13	$58.80	$60.13	$58.80	$59.97	$59.97	48,463
2023-01-12	$58.63	$59.41	$58.36	$59.32	$59.32	86,906
2023-01-11	$57.62	$58.68	$57.62	$58.47	$58.47	128,529
2023-01-10	$56.53	$57.66	$55.98	$57.62	$57.62	69,253
2023-01-09	$58.03	$58.72	$56.61	$56.83	$56.83	107,051
2023-01-06	$56.00	$58.20	$56.00	$58.03	$58.03	156,446
2023-01-05	$54.61	$55.71	$54.13	$55.46	$55.46	104,507
2023-01-04	$53.39	$55.33	$53.39	$54.81	$54.81	185,983
2023-01-03	$53.78	$54.82	$52.83	$53.15	$53.15	135,100
2022-12-30	$52.49	$53.47	$52.28	$53.43	$53.43	112,062
2022-12-29	$52.48	$53.23	$52.26	$52.98	$52.98	81,489
2022-12-28	$53.11	$53.49	$52.16	$52.16	$52.16	65,515
2022-12-27	$53.36	$53.36	$52.74	$52.95	$52.95	35,734
2022-12-23	$53.42	$53.70	$53.02	$53.51	$53.51	68,716
2022-12-22	$53.53	$53.68	$52.68	$53.35	$53.35	109,431
2022-12-21	$52.85	$53.80	$52.85	$53.49	$53.49	132,780
2022-12-20	$51.93	$52.76	$51.87	$52.57	$52.57	105,480
2022-12-19	$52.03	$52.30	$51.39	$52.14	$52.14	233,593
2022-12-16	$52.00	$52.98	$51.88	$51.90	$51.90	187,675
2022-12-15	$53.17	$53.56	$52.13	$52.13	$52.13	236,545
2022-12-14	$54.99	$55.61	$53.63	$54.04	$54.04	163,329
2022-12-13	$56.12	$56.28	$54.64	$55.26	$55.26	111,033
2022-12-12	$55.25	$55.25	$54.28	$54.62	$54.62	93,448
2022-12-09	$53.40	$55.49	$52.99	$55.07	$55.07	219,681
2022-12-08	$52.80	$53.65	$52.31	$53.50	$53.50	122,638
2022-12-07	$53.22	$53.64	$52.53	$52.65	$52.65	131,802
2022-12-06	$54.66	$54.72	$52.69	$53.08	$53.08	210,371
2022-12-05	$54.65	$55.29	$54.54	$54.69	$54.69	210,232
2022-12-02	$55.80	$56.01	$54.30	$54.89	$54.89	112,209
2022-12-01	$54.94	$56.64	$54.55	$56.49	$56.49	245,390
2022-11-30	$53.16	$55.02	$52.93	$54.97	$54.97	181,740
2022-11-29	$53.06	$53.18	$52.35	$53.06	$53.06	508,957
2022-11-28	$53.37	$53.78	$52.70	$52.90	$52.90	244,174
2022-11-25	$53.75	$54.84	$53.73	$53.73	$53.73	116,906
2022-11-23	$53.35	$53.95	$52.34	$53.76	$53.76	107,275
2022-11-22	$51.71	$53.86	$51.71	$52.90	$52.90	178,395
2022-11-21	$51.74	$52.38	$51.33	$51.79	$51.79	341,721
2022-11-18	$51.18	$52.33	$51.11	$51.87	$51.87	229,195
2022-11-17	$50.87	$51.12	$48.98	$50.45	$50.45	185,558
2022-11-16	$51.25	$51.52	$50.26	$51.22	$51.22	85,008
2022-11-15	$51.72	$52.46	$51.06	$51.35	$51.35	91,674
2022-11-14	$52.62	$52.62	$50.92	$51.02	$51.02	117,331
2022-11-11	$52.64	$52.95	$51.95	$52.74	$52.74	83,957
2022-11-10	$54.07	$54.07	$52.03	$52.38	$52.38	140,190
2022-11-09	$52.54	$53.35	$52.10	$52.61	$52.61	163,112
2022-11-08	$51.15	$53.17	$50.82	$52.94	$52.94	189,997
2022-11-07	$48.97	$51.61	$48.65	$51.07	$51.07	171,717
2022-11-04	$47.09	$49.46	$45.01	$48.31	$48.31	332,219
2022-11-03	$48.13	$50.02	$47.77	$49.04	$49.04	304,607
2022-11-02	$51.18	$51.18	$48.71	$48.71	$48.71	347,613
2022-11-01	$52.46	$52.82	$51.00	$51.24	$51.24	157,547
2022-10-31	$52.25	$52.87	$51.91	$52.02	$52.02	188,267
2022-10-28	$52.16	$52.81	$51.94	$52.49	$52.49	127,059
2022-10-27	$52.71	$53.23	$52.01	$52.25	$52.25	110,692
2022-10-26	$52.89	$53.82	$52.68	$52.76	$52.76	152,766
2022-10-25	$52.31	$53.32	$52.31	$53.21	$53.21	214,755
2022-10-24	$53.56	$53.56	$52.08	$52.38	$52.38	74,635
2022-10-21	$52.82	$53.66	$52.57	$53.24	$53.24	69,395
2022-10-20	$53.37	$53.92	$52.88	$52.99	$52.99	81,647
2022-10-19	$53.95	$54.96	$53.17	$53.65	$53.65	117,459
2022-10-18	$54.52	$54.83	$53.57	$54.27	$54.27	175,373
2022-10-17	$53.55	$54.38	$53.10	$53.51	$53.51	288,206
2022-10-14	$54.48	$55.12	$52.57	$52.72	$52.72	195,881
2022-10-13	$53.49	$54.96	$52.10	$54.26	$54.26	308,800
2022-10-12	$54.69	$54.93	$54.08	$54.17	$54.17	207,844
2022-10-11	$54.15	$55.15	$53.84	$54.69	$54.69	288,801
2022-10-10	$56.60	$56.60	$54.33	$54.42	$54.42	96,263
2022-10-07	$55.79	$56.81	$55.79	$56.60	$56.60	226,609
2022-10-06	$56.61	$57.63	$55.82	$56.31	$56.31	92,849
2022-10-05	$55.54	$56.94	$55.06	$56.83	$56.83	131,863
2022-10-04	$55.39	$56.54	$55.08	$56.33	$56.33	151,738
2022-10-03	$52.90	$54.80	$51.96	$54.76	$54.76	191,088
2022-09-30	$51.65	$53.41	$51.65	$52.52	$52.52	162,519
2022-09-29	$52.19	$52.19	$50.93	$51.65	$51.65	187,955
2022-09-28	$52.64	$53.23	$52.33	$52.54	$52.54	177,392
2022-09-27	$52.79	$53.37	$52.18	$52.61	$52.61	350,856
2022-09-26	$51.95	$53.11	$51.83	$52.36	$52.36	208,831
2022-09-23	$53.03	$53.16	$51.75	$52.21	$52.21	135,968
2022-09-22	$53.84	$54.05	$53.12	$53.78	$53.78	207,803
2022-09-21	$55.57	$55.71	$53.76	$53.82	$53.82	136,707
2022-09-20	$56.92	$56.92	$55.51	$55.78	$55.78	95,033
2022-09-19	$56.39	$57.67	$56.38	$57.33	$57.33	77,086
2022-09-16	$57.31	$57.44	$56.14	$56.76	$56.76	307,482
2022-09-15	$58.63	$58.88	$57.67	$57.72	$57.72	107,136
2022-09-14	$59.95	$59.95	$58.26	$58.72	$58.72	161,227
2022-09-13	$60.66	$60.66	$59.24	$59.65	$59.65	128,412
2022-09-12	$59.86	$61.79	$59.86	$61.78	$61.78	236,679
2022-09-09	$58.80	$59.83	$58.38	$59.50	$59.50	161,836
2022-09-08	$57.29	$58.25	$56.98	$58.20	$58.20	93,642
2022-09-07	$57.43	$58.06	$57.17	$57.48	$57.48	74,966
2022-09-06	$58.51	$58.66	$57.40	$57.78	$57.78	152,359
2022-09-02	$57.69	$59.41	$57.69	$58.30	$58.30	134,372
2022-09-01	$57.65	$58.10	$57.47	$57.88	$57.88	152,553
2022-08-31	$60.80	$60.85	$58.07	$58.13	$58.13	162,931
2022-08-30	$61.97	$61.97	$60.11	$60.40	$60.40	658,679
2022-08-29	$61.96	$62.40	$61.24	$61.91	$61.91	171,343
2022-08-26	$62.66	$62.89	$60.42	$62.52	$62.52	312,025
2022-08-25	$62.34	$62.41	$61.75	$62.40	$62.40	150,177
2022-08-24	$61.00	$62.06	$60.21	$61.95	$61.95	241,809
2022-08-23	$61.57	$61.82	$61.15	$61.47	$61.47	152,934
2022-08-22	$61.67	$62.00	$61.27	$61.55	$61.55	90,743
2022-08-19	$62.50	$62.57	$61.77	$62.27	$62.27	139,727
2022-08-18	$63.19	$63.40	$62.17	$62.51	$62.51	138,930
2022-08-17	$62.46	$63.24	$62.22	$63.18	$63.18	162,927
2022-08-16	$61.36	$62.72	$61.27	$62.72	$62.72	197,182
2022-08-15	$60.83	$61.52	$60.60	$61.38	$61.38	192,226
2022-08-12	$60.89	$61.25	$60.17	$61.19	$61.19	191,166
2022-08-11	$62.35	$62.91	$60.54	$60.66	$60.66	128,864
2022-08-10	$60.37	$62.42	$60.37	$62.05	$62.05	192,284
2022-08-09	$59.46	$60.00	$57.65	$59.70	$59.70	101,612
2022-08-08	$57.69	$59.73	$57.52	$59.37	$59.37	128,871
2022-08-05	$60.20	$62.51	$56.78	$57.30	$57.30	125,218
2022-08-04	$60.57	$60.87	$60.06	$60.50	$60.50	61,801
2022-08-03	$60.67	$61.50	$60.34	$60.41	$60.41	126,259
2022-08-02	$61.97	$62.06	$60.36	$60.37	$60.37	64,481
2022-08-01	$62.59	$62.59	$61.21	$61.84	$61.84	122,558
2022-07-29	$60.24	$62.29	$59.59	$61.99	$61.99	164,283
2022-07-28	$59.00	$59.89	$58.29	$59.82	$59.82	125,824
2022-07-27	$58.54	$59.07	$57.82	$58.89	$58.89	71,272
2022-07-26	$58.35	$58.99	$57.74	$58.13	$58.13	75,647
2022-07-25	$58.69	$58.69	$58.11	$58.34	$58.34	87,918
2022-07-22	$58.53	$59.34	$58.09	$58.25	$58.25	119,875
2022-07-21	$57.47	$58.43	$56.91	$58.43	$58.43	115,670
2022-07-20	$56.87	$58.02	$56.71	$57.70	$57.70	122,230
2022-07-19	$55.79	$57.21	$55.72	$56.75	$56.75	199,233
2022-07-18	$55.61	$56.17	$55.03	$55.36	$55.36	285,889
2022-07-15	$55.08	$55.96	$54.85	$55.11	$55.11	81,396
2022-07-14	$54.85	$55.67	$54.39	$54.50	$54.50	92,466
2022-07-13	$53.50	$55.59	$53.34	$55.57	$55.57	234,153
2022-07-12	$54.84	$55.30	$53.88	$54.26	$54.26	125,199
2022-07-11	$55.88	$55.88	$53.91	$54.98	$54.98	96,094
2022-07-08	$56.30	$56.71	$55.37	$55.95	$55.95	63,304
2022-07-07	$55.72	$56.74	$55.68	$56.60	$56.60	101,724
2022-07-06	$56.52	$56.52	$54.65	$55.68	$55.68	82,544
2022-07-05	$56.82	$56.82	$55.47	$56.30	$56.30	109,989
2022-07-01	$57.87	$58.58	$56.59	$56.73	$56.73	95,018
2022-06-30	$57.08	$58.28	$56.52	$57.97	$57.97	146,557
2022-06-29	$57.74	$57.95	$56.79	$57.70	$57.70	93,798
2022-06-28	$58.05	$58.78	$57.46	$57.87	$57.87	64,090
2022-06-27	$57.89	$57.99	$57.31	$57.88	$57.88	164,705
2022-06-24	$56.65	$58.12	$56.50	$58.11	$58.11	343,879
2022-06-23	$54.93	$56.25	$54.77	$56.17	$56.17	100,586
2022-06-22	$54.81	$54.95	$54.41	$54.80	$54.80	113,582
2022-06-21	$55.10	$55.61	$54.66	$55.45	$55.45	166,201
2022-06-17	$54.12	$55.46	$53.93	$54.91	$54.91	194,137
2022-06-16	$55.31	$55.60	$53.86	$54.15	$54.15	264,392
2022-06-15	$55.55	$56.43	$54.82	$55.95	$55.95	124,312
2022-06-14	$53.21	$53.91	$52.55	$53.33	$53.33	162,995
2022-06-13	$53.57	$54.57	$52.95	$53.12	$53.12	148,968
2022-06-10	$56.34	$56.37	$54.53	$54.82	$54.82	222,491
2022-06-09	$56.36	$57.53	$55.63	$57.08	$57.08	174,514
2022-06-08	$57.48	$57.62	$56.63	$56.76	$56.76	73,743
2022-06-07	$57.19	$57.88	$56.75	$57.64	$57.64	79,278
2022-06-06	$57.80	$58.42	$57.17	$57.58	$57.58	166,094
2022-06-03	$57.23	$57.50	$56.79	$57.14	$57.14	107,917
2022-06-02	$56.99	$58.05	$56.69	$57.78	$57.78	111,478
2022-06-01	$57.07	$57.63	$56.64	$57.10	$57.10	593,915
2022-05-31	$58.35	$58.35	$56.50	$57.02	$57.02	149,441
2022-05-27	$57.00	$58.25	$56.99	$58.19	$58.19	196,820
2022-05-26	$57.25	$57.51	$56.62	$56.76	$56.76	226,190
2022-05-25	$55.59	$57.25	$55.59	$56.28	$56.28	120,976
2022-05-24	$55.19	$55.96	$54.30	$55.51	$55.51	221,264
2022-05-23	$57.41	$57.50	$55.54	$55.75	$55.75	78,315
2022-05-20	$56.65	$57.28	$55.51	$57.21	$57.21	270,573
2022-05-19	$54.27	$56.54	$54.27	$55.97	$55.97	288,626
2022-05-18	$55.58	$56.28	$54.15	$54.59	$54.59	103,476
2022-05-17	$55.88	$57.02	$55.74	$55.99	$55.99	196,292
2022-05-16	$56.00	$56.58	$55.18	$55.41	$55.41	114,267
2022-05-13	$54.62	$56.30	$54.62	$56.08	$56.08	214,245
2022-05-12	$53.35	$54.37	$52.75	$54.12	$54.12	168,555
2022-05-11	$52.06	$54.55	$52.03	$53.53	$53.53	177,698
2022-05-10	$51.68	$52.68	$50.01	$52.31	$52.31	309,383
2022-05-09	$56.48	$56.48	$51.00	$51.27	$51.27	255,992
2022-05-06	$57.04	$58.98	$55.58	$56.67	$56.67	345,231
2022-05-05	$57.44	$57.57	$55.85	$56.08	$56.08	173,068
2022-05-04	$57.50	$58.03	$56.68	$57.96	$57.96	107,735
2022-05-03	$57.97	$58.98	$57.63	$57.64	$57.64	283,697
2022-05-02	$57.70	$58.21	$57.09	$57.70	$57.70	138,591
2022-04-29	$59.23	$59.28	$57.35	$57.42	$57.42	104,288
2022-04-28	$59.86	$60.39	$58.80	$59.19	$59.19	107,687
2022-04-27	$59.54	$59.85	$58.16	$59.42	$59.42	142,042
2022-04-26	$61.45	$61.45	$59.40	$59.49	$59.49	206,135
2022-04-25	$59.69	$61.56	$59.20	$61.11	$61.11	187,693
2022-04-22	$63.34	$63.34	$60.76	$60.92	$60.92	112,794
2022-04-21	$62.77	$64.70	$62.77	$63.15	$63.15	114,520
2022-04-20	$62.51	$62.81	$61.87	$62.28	$62.28	117,668
2022-04-19	$62.08	$63.27	$62.04	$62.25	$62.25	65,501
2022-04-18	$62.17	$63.02	$61.48	$62.17	$62.17	108,095
2022-04-14	$62.50	$63.63	$61.87	$62.19	$62.19	70,763
2022-04-13	$61.61	$62.93	$61.61	$62.74	$62.74	59,556
2022-04-12	$63.41	$63.44	$61.61	$61.78	$61.78	114,292
2022-04-11	$63.11	$63.39	$62.38	$63.04	$63.04	59,563
2022-04-08	$62.75	$63.67	$62.41	$63.17	$63.17	65,920
2022-04-07	$62.69	$63.09	$61.54	$62.70	$62.70	74,937
2022-04-06	$62.45	$63.23	$62.31	$62.73	$62.73	61,626
2022-04-05	$63.23	$63.62	$62.46	$62.99	$62.99	112,471
2022-04-04	$64.21	$64.21	$62.96	$63.37	$63.37	164,450
2022-04-01	$63.44	$63.87	$62.52	$63.27	$63.27	111,962
2022-03-31	$63.70	$63.82	$62.60	$63.13	$63.13	106,794
2022-03-30	$60.97	$63.42	$60.97	$63.17	$63.17	131,709
2022-03-29	$60.82	$61.32	$60.17	$61.05	$61.05	253,635
2022-03-28	$61.59	$61.92	$60.15	$60.49	$60.49	143,334
2022-03-25	$60.83	$61.83	$60.83	$61.32	$61.32	121,336
2022-03-24	$60.43	$61.11	$59.62	$60.65	$60.65	206,551
2022-03-23	$58.98	$60.42	$58.72	$60.03	$60.03	138,200
2022-03-22	$56.00	$58.94	$56.00	$58.64	$58.64	240,971
2022-03-21	$54.60	$56.07	$54.59	$55.97	$55.97	120,891
2022-03-18	$53.88	$54.88	$53.26	$54.58	$54.58	214,817
2022-03-17	$54.05	$54.19	$53.10	$54.12	$54.12	108,385
2022-03-16	$53.10	$54.23	$52.72	$54.15	$54.15	141,690
2022-03-15	$52.68	$52.98	$51.75	$52.77	$52.77	90,545
2022-03-14	$52.87	$53.19	$52.04	$52.38	$52.38	125,525
2022-03-11	$52.70	$53.09	$52.06	$52.54	$52.54	66,559
2022-03-10	$52.17	$52.46	$51.59	$52.31	$52.31	74,386
2022-03-09	$52.00	$52.72	$51.97	$52.33	$52.33	136,893
2022-03-08	$51.68	$52.49	$50.83	$51.03	$51.03	108,223
2022-03-07	$53.61	$53.61	$51.49	$51.65	$51.65	211,029
2022-03-04	$55.08	$55.08	$53.25	$53.45	$53.45	409,802
2022-03-03	$56.37	$56.57	$55.01	$55.38	$55.38	136,256
2022-03-02	$55.26	$56.73	$55.24	$56.20	$56.20	100,968
2022-03-01	$56.27	$56.27	$54.60	$54.97	$54.97	168,049
2022-02-28	$56.65	$57.19	$55.63	$56.16	$56.16	130,427
2022-02-25	$57.91	$58.62	$55.96	$57.54	$57.54	100,899
2022-02-24	$55.38	$58.18	$54.97	$57.63	$57.63	113,757
2022-02-23	$57.18	$57.41	$56.33	$56.39	$56.39	123,821
2022-02-22	$57.84	$58.08	$56.54	$56.62	$56.62	94,531
2022-02-18	$58.06	$58.48	$57.34	$58.01	$58.01	105,166
2022-02-17	$57.87	$58.27	$57.05	$57.88	$57.88	197,367
2022-02-16	$58.35	$58.63	$57.57	$58.22	$58.22	132,617
2022-02-15	$57.86	$58.48	$57.85	$58.24	$58.24	89,929
2022-02-14	$57.91	$57.91	$57.05	$57.25	$57.25	234,315
2022-02-11	$58.04	$58.50	$57.30	$57.91	$57.91	169,579
2022-02-10	$57.01	$58.65	$57.01	$58.07	$58.07	140,518
2022-02-09	$57.25	$57.75	$56.80	$57.57	$57.57	175,302
2022-02-08	$56.48	$57.03	$56.45	$56.80	$56.80	122,669
2022-02-07	$55.60	$56.68	$55.49	$56.65	$56.65	127,713
2022-02-04	$54.36	$56.00	$53.98	$55.46	$55.46	257,979
2022-02-03	$54.60	$55.36	$54.54	$54.54	$54.54	144,771
2022-02-02	$54.59	$55.51	$53.45	$55.22	$55.22	143,447
2022-02-01	$55.04	$55.78	$54.44	$54.85	$54.85	267,042
2022-01-31	$53.01	$55.00	$53.01	$54.80	$54.80	162,547
2022-01-28	$52.49	$53.24	$51.64	$53.24	$53.24	103,377
2022-01-27	$52.33	$53.57	$51.74	$52.51	$52.51	114,623
2022-01-26	$53.09	$53.33	$51.15	$51.85	$51.85	201,474
2022-01-25	$53.03	$53.32	$51.85	$52.37	$52.37	319,076
2022-01-24	$55.06	$55.16	$52.67	$53.48	$53.48	347,348
2022-01-21	$55.92	$56.50	$55.46	$55.75	$55.75	147,926
2022-01-20	$57.14	$57.93	$56.24	$56.36	$56.36	106,768
2022-01-19	$56.59	$57.44	$56.57	$56.88	$56.88	157,397
2022-01-18	$57.24	$58.24	$56.91	$57.04	$57.04	94,474
2022-01-14	$57.86	$58.05	$57.33	$57.96	$57.96	262,612
2022-01-13	$58.43	$58.65	$57.90	$57.94	$57.94	99,829
2022-01-12	$58.09	$58.48	$57.48	$58.35	$58.35	94,235
2022-01-11	$57.87	$58.16	$56.98	$57.96	$57.96	114,670
2022-01-10	$57.69	$58.27	$56.38	$57.79	$57.79	147,731
2022-01-07	$58.59	$59.29	$57.65	$57.86	$57.86	165,168
2022-01-06	$59.76	$60.07	$58.48	$58.63	$58.63	383,490
2022-01-05	$59.62	$59.85	$59.10	$59.52	$59.52	81,736
2022-01-04	$60.83	$60.94	$59.39	$59.39	$59.39	106,245
2022-01-03	$58.86	$60.82	$58.86	$60.39	$60.39	169,045
2021-12-31	$59.44	$59.71	$59.10	$59.34	$59.34	137,339
2021-12-30	$58.94	$59.99	$58.94	$59.44	$59.44	73,908
2021-12-29	$58.34	$58.94	$57.97	$58.94	$58.94	52,885
2021-12-28	$58.23	$58.74	$57.59	$58.35	$58.35	100,069
2021-12-27	$57.77	$58.65	$56.94	$58.53	$58.53	188,441
2021-12-23	$57.53	$58.07	$57.41	$57.53	$57.53	53,912
2021-12-22	$56.93	$57.57	$55.27	$57.43	$57.43	83,344
2021-12-21	$56.15	$57.58	$55.60	$56.99	$56.99	62,781
2021-12-20	$55.50	$55.87	$54.92	$55.70	$55.70	111,664
2021-12-17	$54.90	$56.29	$54.48	$56.13	$56.13	345,731
2021-12-16	$57.16	$57.31	$54.98	$55.15	$55.15	179,034
2021-12-15	$56.15	$57.13	$55.63	$57.13	$57.13	139,750
2021-12-14	$56.06	$56.51	$55.46	$56.16	$56.16	238,631
2021-12-13	$56.56	$56.89	$55.71	$56.45	$56.45	119,413
2021-12-10	$56.44	$56.60	$55.48	$56.46	$56.46	97,530
2021-12-09	$55.88	$57.05	$55.53	$56.10	$56.10	157,107
2021-12-08	$57.49	$57.77	$55.91	$56.34	$56.34	332,251
2021-12-07	$57.26	$57.51	$55.96	$57.12	$57.12	227,459
2021-12-06	$57.18	$57.77	$56.09	$57.12	$57.12	224,691
2021-12-03	$57.07	$57.57	$55.92	$56.59	$56.59	205,280
2021-12-02	$54.85	$57.13	$52.90	$57.04	$57.04	307,551
2021-12-01	$58.74	$59.11	$55.01	$55.02	$55.02	275,646
2021-11-30	$56.66	$58.08	$55.65	$57.61	$57.61	1,143,939
2021-11-29	$56.76	$57.41	$56.39	$56.96	$56.96	228,542
2021-11-26	$57.16	$57.16	$55.42	$56.37	$56.37	298,996
2021-11-24	$57.21	$58.46	$57.21	$57.74	$57.74	194,864
2021-11-23	$56.20	$57.55	$55.91	$57.51	$57.51	353,869
2021-11-22	$56.09	$56.46	$55.02	$55.62	$55.62	100,376
2021-11-19	$55.93	$56.16	$55.00	$56.01	$56.01	99,719
2021-11-18	$55.68	$56.76	$55.15	$56.18	$56.18	236,205
2021-11-17	$55.23	$55.98	$54.89	$55.80	$55.80	151,147
2021-11-16	$54.06	$55.33	$53.69	$55.06	$55.06	186,091
2021-11-15	$54.22	$54.42	$53.61	$54.19	$54.19	146,079
2021-11-12	$53.78	$54.07	$53.20	$53.61	$53.61	76,073
2021-11-11	$53.43	$53.98	$53.02	$53.51	$53.51	129,657
2021-11-10	$53.28	$53.40	$52.50	$53.36	$53.36	105,357
2021-11-09	$52.67	$52.91	$51.74	$52.22	$52.22	131,914
2021-11-08	$53.82	$53.82	$52.71	$52.87	$52.87	101,852
2021-11-05	$53.02	$54.90	$53.02	$53.41	$53.41	279,895
2021-11-04	$52.32	$53.51	$52.00	$52.81	$52.81	111,351
2021-11-03	$52.81	$53.51	$51.80	$52.09	$52.09	285,325
2021-11-02	$53.09	$53.49	$52.54	$52.82	$52.82	86,192
2021-11-01	$52.43	$53.38	$52.26	$52.96	$52.96	155,782
2021-10-29	$52.02	$52.69	$51.60	$52.15	$52.15	109,637
2021-10-28	$51.38	$52.36	$51.38	$52.32	$52.32	65,447
2021-10-27	$50.93	$51.69	$50.93	$51.27	$51.27	50,990
2021-10-26	$51.53	$51.72	$50.98	$51.06	$51.06	56,930
2021-10-25	$51.28	$51.90	$51.04	$51.53	$51.53	73,924
2021-10-22	$50.72	$51.12	$50.51	$51.12	$51.12	42,984
2021-10-21	$50.80	$51.34	$50.44	$50.74	$50.74	41,959
2021-10-20	$50.63	$50.85	$50.36	$50.70	$50.70	41,839
2021-10-19	$50.23	$50.51	$49.75	$50.48	$50.48	50,322
2021-10-18	$49.68	$49.95	$49.28	$49.93	$49.93	51,726
2021-10-15	$50.64	$50.64	$49.80	$50.00	$50.00	145,893
2021-10-14	$49.55	$50.56	$49.35	$50.55	$50.55	60,204
2021-10-13	$48.96	$49.17	$48.83	$49.13	$49.13	47,852
2021-10-12	$48.76	$49.20	$48.59	$49.06	$49.06	47,389
2021-10-11	$48.79	$48.93	$48.31	$48.66	$48.66	28,789
2021-10-08	$49.03	$49.55	$48.31	$48.65	$48.65	56,694
2021-10-07	$48.95	$49.62	$48.58	$48.89	$48.89	123,490
2021-10-06	$48.38	$48.96	$48.04	$48.83	$48.83	52,346
2021-10-05	$47.94	$48.79	$47.86	$48.60	$48.60	41,287
2021-10-04	$48.73	$49.14	$47.57	$47.81	$47.81	92,397
2021-10-01	$47.23	$48.92	$46.35	$48.78	$48.78	114,991
2021-09-30	$46.93	$47.41	$46.58	$47.05	$47.05	57,718
2021-09-29	$46.73	$46.88	$46.53	$46.64	$46.64	54,533
2021-09-28	$47.61	$48.26	$46.79	$46.79	$46.79	78,987
2021-09-27	$46.80	$48.23	$46.50	$47.83	$47.83	104,397
2021-09-24	$46.89	$47.27	$46.42	$46.58	$46.58	76,540
2021-09-23	$46.97	$47.60	$46.96	$47.19	$47.19	96,022
2021-09-22	$45.14	$47.00	$45.14	$46.61	$46.61	106,777
2021-09-21	$44.59	$45.94	$44.59	$45.03	$45.03	278,556
2021-09-20	$44.52	$45.01	$44.19	$44.48	$44.48	210,683
2021-09-17	$44.91	$45.45	$44.44	$45.13	$45.13	384,655
2021-09-16	$44.19	$45.63	$44.13	$44.92	$44.92	253,231
2021-09-15	$44.87	$44.87	$44.28	$44.36	$44.36	248,504
2021-09-14	$45.55	$45.55	$44.70	$44.79	$44.79	226,767
2021-09-13	$45.67	$45.90	$45.01	$45.41	$45.41	132,590
2021-09-10	$45.84	$46.05	$45.43	$45.43	$45.43	132,472
2021-09-09	$46.23	$46.26	$45.68	$45.69	$45.69	158,390
2021-09-08	$46.84	$47.26	$46.21	$46.21	$46.21	131,659
2021-09-07	$47.07	$47.07	$46.20	$46.76	$46.76	117,748
2021-09-03	$47.04	$47.14	$46.43	$47.09	$47.09	139,730
2021-09-02	$47.02	$47.15	$46.35	$46.80	$46.80	174,224
2021-09-01	$45.76	$47.13	$45.56	$46.67	$46.67	244,573
2021-08-31	$45.44	$45.95	$45.15	$45.69	$45.69	236,491
2021-08-30	$45.28	$45.67	$44.81	$45.38	$45.38	189,816
2021-08-27	$44.81	$45.62	$44.52	$45.29	$45.29	184,072
2021-08-26	$45.14	$45.39	$44.79	$44.80	$44.80	373,241
2021-08-25	$44.52	$45.28	$44.40	$45.03	$45.03	261,241
2021-08-24	$43.44	$44.65	$43.44	$44.45	$44.45	180,846
2021-08-23	$42.98	$43.64	$42.97	$43.43	$43.43	131,895
2021-08-20	$42.09	$43.07	$41.61	$42.95	$42.95	84,342
2021-08-19	$41.89	$42.29	$41.72	$42.01	$42.01	211,376
2021-08-18	$41.75	$42.56	$41.54	$42.05	$42.05	168,572
2021-08-17	$41.96	$42.08	$41.40	$41.70	$41.70	317,620
2021-08-16	$42.18	$42.49	$41.96	$42.17	$42.17	201,021
2021-08-13	$42.26	$42.56	$42.10	$42.40	$42.40	67,121
2021-08-12	$41.65	$42.33	$41.52	$42.31	$42.31	121,117
2021-08-11	$41.85	$41.94	$41.41	$41.72	$41.72	142,937
2021-08-10	$42.09	$42.43	$41.49	$41.77	$41.77	115,036
2021-08-09	$41.87	$42.34	$41.31	$42.20	$42.20	67,977
2021-08-06	$41.42	$42.04	$41.30	$41.61	$41.61	65,694
2021-08-05	$41.27	$41.74	$41.26	$41.53	$41.53	51,813
2021-08-04	$41.06	$41.25	$40.71	$41.03	$41.03	34,682
2021-08-03	$41.55	$41.84	$40.63	$41.16	$41.16	68,127
2021-08-02	$41.62	$42.07	$41.32	$41.59	$41.59	46,906
2021-07-30	$41.49	$41.97	$41.21	$41.46	$41.46	112,748
2021-07-29	$42.04	$42.55	$41.76	$41.77	$41.77	107,499
2021-07-28	$42.08	$42.34	$41.75	$42.09	$42.09	41,038
2021-07-27	$42.02	$42.32	$41.43	$41.80	$41.80	135,739
2021-07-26	$42.10	$42.39	$41.70	$42.17	$42.17	71,200
2021-07-23	$42.29	$42.29	$41.84	$42.22	$42.22	52,178
2021-07-22	$41.97	$42.02	$41.58	$42.00	$42.00	69,617
2021-07-21	$42.72	$43.00	$41.89	$42.02	$42.02	84,688
2021-07-20	$41.29	$42.73	$40.94	$42.63	$42.63	156,514
2021-07-19	$41.74	$41.74	$40.79	$41.04	$41.04	111,755
2021-07-16	$42.79	$43.00	$42.02	$42.20	$42.20	101,415
2021-07-15	$42.58	$43.45	$42.40	$42.69	$42.69	109,324
2021-07-14	$43.24	$43.32	$42.61	$42.80	$42.80	125,107
2021-07-13	$42.76	$43.07	$42.28	$42.97	$42.97	151,663
2021-07-12	$43.33	$43.33	$42.55	$42.97	$42.97	96,077
2021-07-09	$43.53	$43.53	$43.11	$43.32	$43.32	199,503
2021-07-08	$43.73	$43.75	$43.14	$43.19	$43.19	107,389
2021-07-07	$43.87	$44.38	$43.45	$44.30	$44.30	74,422
2021-07-06	$44.50	$44.77	$43.40	$43.89	$43.89	177,176
2021-07-02	$43.43	$44.46	$43.43	$44.45	$44.45	48,973
2021-07-01	$42.98	$43.72	$42.39	$43.42	$43.42	73,171
2021-06-30	$42.80	$43.53	$42.40	$42.63	$42.63	146,722
2021-06-29	$43.94	$44.26	$43.47	$43.51	$43.51	85,889
2021-06-28	$43.62	$44.01	$42.35	$43.93	$43.93	90,009
2021-06-25	$42.78	$44.03	$42.74	$43.47	$43.47	328,629
2021-06-24	$41.46	$42.78	$41.40	$42.78	$42.78	109,026
2021-06-23	$40.29	$41.12	$40.08	$41.07	$41.07	252,856
2021-06-22	$40.01	$40.34	$39.81	$40.12	$40.12	160,399
2021-06-21	$39.67	$40.39	$39.49	$40.14	$40.14	96,951
2021-06-18	$39.87	$39.93	$39.36	$39.40	$39.40	237,693
2021-06-17	$40.37	$40.66	$40.04	$40.25	$40.25	70,822
2021-06-16	$40.04	$40.50	$39.85	$40.41	$40.41	117,323
2021-06-15	$40.86	$41.16	$40.01	$40.24	$40.24	94,448
2021-06-14	$41.30	$41.59	$40.76	$40.78	$40.78	95,578
2021-06-11	$41.43	$41.58	$40.86	$41.32	$41.32	86,586
2021-06-10	$40.94	$41.11	$40.62	$41.01	$41.01	93,792
2021-06-09	$40.46	$41.18	$40.39	$40.81	$40.81	77,148
2021-06-08	$40.08	$40.50	$39.82	$40.21	$40.21	73,212
2021-06-07	$40.00	$40.30	$39.71	$39.99	$39.99	56,643
2021-06-04	$40.06	$40.50	$39.61	$39.87	$39.87	81,443
2021-06-03	$39.49	$40.75	$38.83	$39.91	$39.91	125,003
2021-06-02	$40.49	$40.49	$39.36	$39.47	$39.47	207,457
2021-06-01	$40.57	$40.83	$40.05	$40.51	$40.51	102,305
2021-05-28	$40.68	$40.70	$39.76	$40.04	$40.04	76,998
2021-05-27	$39.99	$40.92	$39.47	$40.56	$40.56	196,768
2021-05-26	$40.26	$40.44	$39.77	$39.84	$39.84	60,155
2021-05-25	$40.46	$40.61	$40.04	$40.13	$40.13	52,270
2021-05-24	$40.05	$40.85	$39.41	$40.31	$40.31	88,677
2021-05-21	$40.41	$40.51	$39.89	$39.89	$39.89	57,975
2021-05-20	$39.55	$40.58	$39.52	$40.49	$40.49	66,043
2021-05-19	$39.38	$39.63	$39.03	$39.53	$39.53	96,872
2021-05-18	$39.33	$40.26	$39.13	$39.76	$39.76	104,623
2021-05-17	$39.13	$39.49	$38.94	$39.43	$39.43	114,584
2021-05-14	$38.99	$39.36	$38.52	$39.23	$39.23	75,407
2021-05-13	$38.20	$39.00	$37.96	$38.42	$38.42	160,863
2021-05-12	$38.40	$38.76	$37.80	$38.14	$38.14	76,688
2021-05-11	$38.09	$39.17	$37.81	$38.64	$38.64	69,688
2021-05-10	$38.92	$39.34	$38.36	$38.66	$38.66	147,086
2021-05-07	$40.56	$41.09	$38.94	$39.09	$39.09	61,218
2021-05-06	$40.53	$40.80	$39.49	$40.26	$40.26	69,689
2021-05-05	$40.67	$40.90	$40.21	$40.33	$40.33	74,180
2021-05-04	$40.99	$41.32	$40.16	$40.60	$40.60	71,586
2021-05-03	$41.62	$41.75	$41.02	$41.34	$41.34	38,346
2021-04-30	$41.77	$42.59	$41.42	$41.42	$41.42	94,129
2021-04-29	$41.92	$42.70	$41.55	$41.92	$41.92	95,570
2021-04-28	$42.10	$42.35	$41.44	$41.58	$41.58	44,933
2021-04-27	$41.62	$42.41	$41.62	$41.95	$41.95	115,450
2021-04-26	$42.42	$42.42	$41.63	$41.63	$41.63	65,865
2021-04-23	$42.45	$42.76	$42.13	$42.16	$42.16	85,713
2021-04-22	$42.45	$42.60	$41.69	$42.25	$42.25	110,038
2021-04-21	$40.83	$42.42	$40.61	$42.31	$42.31	150,136
2021-04-20	$40.62	$41.33	$40.26	$40.89	$40.89	182,434
2021-04-19	$39.82	$40.99	$39.82	$40.76	$40.76	112,393
2021-04-16	$39.49	$40.32	$39.49	$39.92	$39.92	84,343
2021-04-15	$39.17	$39.89	$39.10	$39.62	$39.62	66,483
2021-04-14	$39.10	$39.86	$39.04	$39.20	$39.20	107,951
2021-04-13	$38.90	$39.33	$38.37	$39.24	$39.24	146,315
2021-04-12	$40.10	$40.10	$38.89	$38.95	$38.95	169,322
2021-04-09	$40.21	$40.55	$40.05	$40.23	$40.23	84,309
2021-04-08	$40.61	$40.72	$40.07	$40.34	$40.34	129,637
2021-04-07	$39.68	$40.54	$39.68	$40.54	$40.54	39,163
2021-04-06	$39.33	$39.91	$39.05	$39.62	$39.62	53,542
2021-04-05	$40.10	$40.10	$38.81	$39.28	$39.28	83,042
2021-04-01	$38.31	$38.79	$37.71	$38.67	$38.67	105,882
2021-03-31	$38.28	$38.85	$38.08	$38.22	$38.22	114,909
2021-03-30	$37.38	$38.27	$37.32	$38.12	$38.12	78,902
2021-03-29	$37.86	$38.40	$37.24	$37.35	$37.35	78,871
2021-03-26	$38.05	$38.37	$36.65	$37.83	$37.83	90,515
2021-03-25	$37.95	$39.00	$36.90	$37.68	$37.68	212,143
2021-03-24	$40.00	$40.11	$38.00	$38.09	$38.09	205,787
2021-03-23	$40.75	$40.90	$39.80	$39.92	$39.92	130,294
2021-03-22	$40.48	$41.68	$40.48	$41.07	$41.07	102,806
2021-03-19	$41.65	$41.98	$40.76	$40.83	$40.83	318,384
2021-03-18	$42.33	$42.87	$41.46	$41.69	$41.69	76,321
2021-03-17	$42.17	$42.72	$41.68	$42.72	$42.72	118,257
2021-03-16	$41.58	$42.83	$41.58	$42.30	$42.30	180,771
2021-03-15	$41.59	$41.96	$40.76	$41.68	$41.68	86,657
2021-03-12	$41.47	$42.39	$41.28	$41.38	$41.38	122,660
2021-03-11	$40.72	$41.81	$40.19	$41.53	$41.53	265,924
2021-03-10	$41.27	$41.44	$40.33	$40.51	$40.51	194,358
2021-03-09	$41.07	$41.35	$40.01	$40.85	$40.85	271,152
2021-03-08	$40.00	$41.08	$39.30	$40.50	$40.50	237,721
2021-03-05	$39.20	$39.71	$37.95	$38.95	$38.95	212,954
2021-03-04	$39.99	$40.53	$38.66	$38.96	$38.96	153,342
2021-03-03	$39.12	$40.03	$38.52	$39.39	$39.39	172,755
2021-03-02	$39.72	$40.03	$38.85	$39.19	$39.19	197,747
2021-03-01	$39.59	$40.39	$38.93	$39.53	$39.53	230,712
2021-02-26	$38.63	$39.87	$38.28	$38.77	$38.77	325,260
2021-02-25	$40.26	$40.78	$38.66	$38.96	$38.96	66,326
2021-02-24	$40.99	$41.36	$40.23	$40.39	$40.39	91,563
2021-02-23	$41.00	$42.36	$40.52	$41.03	$41.03	106,450
2021-02-22	$40.59	$41.22	$40.15	$41.04	$41.04	135,779
2021-02-19	$40.06	$40.69	$39.43	$40.48	$40.48	51,465
2021-02-18	$40.37	$40.73	$39.75	$39.87	$39.87	71,025
2021-02-17	$40.15	$40.91	$39.86	$40.56	$40.56	108,303
2021-02-16	$40.73	$41.32	$40.47	$40.57	$40.57	125,756
2021-02-12	$40.93	$41.10	$40.50	$41.08	$41.08	154,523
2021-02-11	$40.93	$41.21	$40.71	$41.09	$41.09	58,651
2021-02-10	$41.01	$41.12	$40.14	$40.84	$40.84	601,880
2021-02-09	$40.47	$41.10	$40.25	$40.94	$40.94	90,873
2021-02-08	$39.93	$40.68	$39.84	$40.60	$40.60	77,154
2021-02-05	$39.47	$40.16	$39.27	$39.87	$39.87	61,748
2021-02-04	$38.68	$39.34	$38.28	$39.26	$39.26	113,548
2021-02-03	$38.79	$39.20	$38.07	$38.97	$38.97	113,086
2021-02-02	$38.38	$39.33	$38.20	$38.77	$38.77	111,119
2021-02-01	$36.59	$38.28	$36.59	$38.00	$38.00	149,162
2021-01-29	$36.40	$36.68	$35.69	$36.25	$36.25	126,836
2021-01-28	$36.80	$36.93	$35.90	$36.71	$36.71	144,172
2021-01-27	$37.62	$38.05	$35.74	$36.54	$36.54	207,587
2021-01-26	$37.90	$38.57	$37.51	$38.09	$38.09	246,876
2021-01-25	$36.82	$37.93	$36.34	$37.79	$37.79	297,432
2021-01-22	$36.77	$36.90	$36.04	$36.67	$36.67	181,690
2021-01-21	$37.40	$37.84	$36.69	$36.89	$36.89	139,841
2021-01-20	$36.75	$37.77	$36.70	$37.44	$37.44	191,029
2021-01-19	$35.55	$36.40	$35.29	$36.30	$36.30	532,584
2021-01-15	$35.84	$35.86	$34.57	$35.69	$35.69	122,177
2021-01-14	$35.85	$37.06	$35.43	$35.53	$35.53	500,887
2021-01-13	$35.99	$36.64	$35.53	$35.61	$35.61	107,843
2021-01-12	$36.68	$37.37	$35.96	$36.00	$36.00	99,539
2021-01-11	$37.20	$37.64	$36.26	$36.54	$36.54	66,103
2021-01-08	$37.55	$38.47	$37.42	$37.63	$37.63	208,946
2021-01-07	$37.19	$37.75	$35.89	$37.51	$37.51	182,697
2021-01-06	$36.85	$37.40	$36.32	$37.14	$37.14	126,664
2021-01-05	$36.64	$37.29	$36.51	$36.67	$36.67	91,652
2021-01-04	$38.01	$38.22	$36.33	$36.85	$36.85	175,399
2020-12-31	$38.75	$39.35	$37.88	$37.99	$37.99	442,187
2020-12-30	$39.29	$39.61	$38.79	$38.79	$38.79	50,032
2020-12-29	$38.92	$39.35	$38.23	$39.22	$39.22	45,075
2020-12-28	$38.19	$39.34	$37.94	$39.14	$39.14	81,268
2020-12-24	$37.77	$38.05	$37.49	$38.05	$38.05	40,363
2020-12-23	$36.95	$38.20	$36.55	$37.76	$37.76	119,865
2020-12-22	$37.21	$37.61	$36.07	$36.46	$36.46	128,042
2020-12-21	$37.49	$37.53	$36.81	$37.10	$37.10	117,120
2020-12-18	$38.17	$38.39	$37.51	$37.97	$37.97	497,234
2020-12-17	$37.83	$38.41	$37.34	$38.28	$38.28	139,095
2020-12-16	$38.46	$38.52	$37.55	$37.63	$37.63	122,294
2020-12-15	$39.02	$39.02	$37.86	$38.55	$38.55	114,847
2020-12-14	$39.18	$39.74	$38.69	$38.81	$38.81	210,342
2020-12-11	$39.20	$39.70	$38.93	$38.97	$38.97	71,534
2020-12-10	$39.43	$39.57	$38.75	$39.21	$39.21	84,669
2020-12-09	$40.38	$40.38	$38.67	$39.23	$39.23	78,556
2020-12-08	$39.83	$40.29	$39.64	$39.91	$39.91	171,690
2020-12-07	$39.30	$40.00	$38.90	$39.81	$39.81	121,066
2020-12-04	$39.99	$40.27	$39.18	$39.30	$39.30	101,081
2020-12-03	$39.83	$40.30	$39.51	$39.80	$39.80	132,972
2020-12-02	$38.75	$39.95	$38.71	$39.78	$39.78	123,104
2020-12-01	$38.24	$38.98	$38.11	$38.88	$38.88	187,886
2020-11-30	$38.33	$38.33	$37.24	$37.83	$37.83	113,855
2020-11-27	$38.17	$38.84	$37.82	$38.37	$38.37	36,056
2020-11-25	$38.67	$38.69	$37.02	$38.02	$38.02	145,317
2020-11-24	$38.32	$39.18	$38.12	$38.18	$38.18	376,942
2020-11-23	$37.43	$38.38	$37.30	$38.03	$38.03	102,904
2020-11-20	$37.52	$37.52	$36.76	$37.12	$37.12	69,059
2020-11-19	$37.65	$37.85	$36.84	$37.42	$37.42	80,414
2020-11-18	$38.49	$38.85	$37.69	$37.81	$37.81	141,219
2020-11-17	$37.53	$38.71	$37.53	$38.34	$38.34	308,976
2020-11-16	$38.55	$38.78	$37.22	$38.03	$38.03	148,671
2020-11-13	$37.12	$38.24	$37.09	$37.96	$37.96	97,479
2020-11-12	$36.99	$37.92	$36.98	$37.04	$37.04	242,167
2020-11-11	$38.25	$38.25	$36.75	$37.12	$37.12	95,940
2020-11-10	$37.27	$38.61	$37.27	$37.68	$37.68	107,064
2020-11-09	$37.38	$39.95	$37.21	$37.53	$37.53	363,044
2020-11-06	$36.01	$36.39	$35.27	$36.39	$36.39	103,586
2020-11-05	$32.55	$36.28	$32.55	$36.18	$36.18	92,396
2020-11-04	$34.18	$35.90	$34.10	$35.72	$35.72	45,134
2020-11-03	$33.65	$34.47	$33.35	$34.32	$34.32	70,027
2020-11-02	$33.55	$34.05	$32.95	$33.23	$33.23	94,777
2020-10-30	$33.59	$33.59	$32.68	$33.30	$33.30	73,387
2020-10-29	$32.91	$33.57	$32.50	$33.29	$33.29	100,568
2020-10-28	$32.79	$33.41	$32.56	$32.90	$32.90	71,194
2020-10-27	$33.04	$33.36	$32.88	$33.12	$33.12	49,843
2020-10-26	$34.26	$34.26	$33.03	$33.10	$33.10	59,557
2020-10-23	$34.24	$34.81	$33.92	$34.63	$34.63	170,951
2020-10-22	$33.50	$34.35	$33.50	$34.07	$34.07	112,387
2020-10-21	$33.11	$33.60	$32.99	$33.34	$33.34	69,649
2020-10-20	$32.77	$33.45	$32.77	$32.96	$32.96	53,839
2020-10-19	$33.44	$33.98	$32.62	$32.65	$32.65	120,464
2020-10-16	$33.26	$33.76	$33.26	$33.34	$33.34	64,399
2020-10-15	$33.11	$33.49	$32.93	$33.38	$33.38	41,184
2020-10-14	$33.96	$34.48	$33.54	$33.67	$33.67	96,807
2020-10-13	$34.72	$34.91	$33.80	$33.96	$33.96	74,357
2020-10-12	$34.32	$34.80	$34.19	$34.79	$34.79	81,101
2020-10-09	$34.88	$35.00	$34.28	$34.29	$34.29	38,322
2020-10-08	$35.12	$35.12	$34.56	$34.65	$34.65	72,951
2020-10-07	$35.05	$35.31	$34.31	$34.94	$34.94	72,035
2020-10-06	$34.59	$35.11	$34.44	$34.58	$34.58	112,629
2020-10-05	$34.30	$34.74	$33.98	$34.57	$34.57	90,337
2020-10-02	$34.06	$34.80	$33.82	$34.25	$34.25	100,886
2020-10-01	$33.99	$34.71	$33.95	$34.33	$34.33	112,601
2020-09-30	$33.07	$34.42	$32.66	$33.51	$33.51	120,248
2020-09-29	$33.09	$33.09	$32.26	$32.65	$32.65	94,753
2020-09-28	$33.05	$33.37	$32.92	$33.04	$33.04	75,652
2020-09-25	$32.27	$32.89	$31.97	$32.63	$32.63	91,747
2020-09-24	$31.95	$32.66	$31.80	$32.23	$32.23	224,061
2020-09-23	$31.94	$32.72	$31.71	$32.06	$32.06	130,955
2020-09-22	$32.53	$32.85	$32.15	$32.29	$32.29	97,322
2020-09-21	$31.57	$32.45	$31.21	$32.37	$32.37	171,301
2020-09-18	$34.30	$34.30	$32.50	$32.76	$32.76	338,223
2020-09-17	$34.38	$34.58	$33.97	$34.28	$34.28	111,226
2020-09-16	$34.36	$34.85	$34.36	$34.66	$34.66	101,512
2020-09-15	$34.79	$34.79	$33.95	$34.27	$34.27	65,501
2020-09-14	$33.92	$35.53	$33.86	$34.41	$34.41	82,834
2020-09-11	$33.98	$34.24	$33.31	$33.76	$33.76	70,460
2020-09-10	$34.53	$35.11	$33.80	$33.88	$33.88	166,804
2020-09-09	$35.04	$35.12	$34.15	$34.24	$34.24	168,376
2020-09-08	$34.99	$35.61	$34.72	$34.87	$34.87	105,188
2020-09-04	$35.80	$36.03	$34.96	$35.21	$35.21	393,581
2020-09-03	$35.90	$36.20	$35.00	$35.48	$35.48	292,601
2020-09-02	$35.90	$36.03	$35.69	$35.89	$35.89	89,770
2020-09-01	$35.98	$36.54	$35.69	$35.91	$35.91	97,337
2020-08-31	$37.27	$37.27	$36.16	$36.18	$36.18	93,552
2020-08-28	$37.43	$37.76	$37.08	$37.33	$37.33	277,082
2020-08-27	$37.60	$37.88	$37.12	$37.24	$37.24	543,092
2020-08-26	$37.59	$37.96	$37.30	$37.42	$37.42	61,102
2020-08-25	$37.07	$37.71	$37.07	$37.58	$37.58	82,572
2020-08-24	$35.50	$36.97	$35.36	$36.95	$36.95	164,877
2020-08-21	$35.51	$35.84	$35.19	$35.35	$35.35	213,839
2020-08-20	$34.99	$35.82	$34.79	$35.65	$35.65	130,753
2020-08-19	$35.16	$35.89	$35.08	$35.14	$35.14	44,506
2020-08-18	$35.48	$35.48	$34.74	$35.09	$35.09	103,359
2020-08-17	$35.42	$35.61	$34.57	$35.49	$35.49	130,560
2020-08-14	$35.24	$36.01	$34.91	$35.34	$35.34	211,072
2020-08-13	$35.47	$35.81	$34.91	$35.25	$35.25	181,857
2020-08-12	$36.07	$36.51	$35.31	$35.64	$35.64	99,524
2020-08-11	$34.51	$36.63	$33.41	$35.83	$35.83	115,744
2020-08-10	$34.26	$34.58	$32.55	$34.41	$34.41	130,282
2020-08-07	$34.79	$34.85	$34.14	$34.59	$34.59	108,977
2020-08-06	$33.76	$35.30	$33.69	$35.13	$35.13	83,001
2020-08-05	$34.27	$34.75	$34.07	$34.10	$34.10	119,101
2020-08-04	$33.84	$34.93	$33.84	$34.12	$34.12	120,250
2020-08-03	$33.11	$34.33	$32.90	$34.31	$34.31	97,092
2020-07-31	$33.27	$33.39	$32.65	$33.09	$33.09	108,761
2020-07-30	$32.27	$33.65	$32.27	$33.26	$33.26	52,545
2020-07-29	$32.86	$33.13	$32.66	$32.75	$32.75	96,374
2020-07-28	$32.94	$33.14	$32.68	$32.72	$32.72	57,025
2020-07-27	$33.11	$33.20	$32.37	$32.97	$32.97	68,501
2020-07-24	$32.78	$33.02	$32.47	$32.91	$32.91	50,673
2020-07-23	$32.98	$33.50	$32.19	$32.89	$32.89	212,717
2020-07-22	$32.72	$33.50	$32.50	$32.99	$32.99	135,297
2020-07-21	$33.77	$34.22	$32.78	$32.83	$32.83	212,177
2020-07-20	$33.48	$33.54	$32.78	$33.38	$33.38	288,115
2020-07-17	$33.54	$34.05	$33.24	$33.52	$33.52	167,600
2020-07-16	$33.20	$34.85	$31.54	$33.58	$33.58	184,100
2020-07-15	$32.91	$33.65	$32.72	$33.50	$33.50	68,700
2020-07-14	$30.95	$32.33	$30.52	$32.23	$32.23	166,900
2020-07-13	$31.86	$32.67	$30.83	$30.94	$30.94	107,400
2020-07-10	$31.24	$31.81	$30.98	$31.70	$31.70	73,800
2020-07-09	$30.82	$31.35	$30.40	$31.31	$31.31	142,200
2020-07-08	$30.05	$31.11	$29.50	$30.92	$30.92	131,000
2020-07-07	$29.58	$31.08	$29.35	$30.14	$30.14	293,500
2020-07-06	$30.68	$30.68	$29.10	$29.96	$29.96	194,200
2020-07-02	$30.68	$30.83	$30.12	$30.30	$30.30	181,700
2020-07-01	$29.26	$30.89	$29.26	$30.06	$30.06	260,800
2020-06-30	$29.58	$29.98	$29.06	$29.18	$29.18	130,600
2020-06-29	$27.30	$29.78	$27.30	$29.71	$29.71	698,000
2020-06-26	$27.61	$28.90	$27.59	$28.55	$28.55	607,716
2020-06-25	$28.76	$29.20	$28.39	$28.97	$28.97	175,567
2020-06-24	$29.75	$29.75	$28.25	$29.27	$29.27	298,501
2020-06-23	$30.42	$30.51	$29.79	$30.33	$30.33	178,068
2020-06-22	$31.01	$31.20	$29.75	$30.10	$30.10	167,244
2020-06-19	$32.73	$32.73	$30.85	$31.18	$31.18	218,912
2020-06-18	$32.80	$33.79	$31.97	$32.09	$32.09	207,444
2020-06-17	$33.86	$34.49	$32.75	$32.88	$32.88	128,192
2020-06-16	$34.88	$34.94	$33.10	$33.61	$33.61	177,374
2020-06-15	$32.78	$34.30	$32.54	$33.82	$33.82	390,842
2020-06-12	$32.78	$34.22	$32.54	$33.80	$33.80	301,724
2020-06-11	$34.45	$34.45	$31.92	$32.03	$32.03	220,127
2020-06-10	$34.95	$35.47	$33.72	$34.97	$34.97	225,024
2020-06-09	$36.16	$36.16	$34.83	$34.87	$34.87	165,477
2020-06-08	$36.68	$37.28	$35.79	$36.74	$36.74	204,522
2020-06-05	$36.57	$36.80	$34.94	$35.35	$35.35	276,504
2020-06-04	$35.11	$35.80	$34.82	$35.07	$35.07	221,069
2020-06-03	$35.09	$36.10	$35.04	$35.33	$35.33	445,333
2020-06-02	$34.46	$35.23	$34.40	$34.67	$34.67	217,309
2020-06-01	$35.19	$35.20	$33.95	$34.30	$34.30	211,573
2020-05-29	$34.05	$34.71	$33.30	$33.82	$33.82	235,928
2020-05-28	$35.64	$36.49	$33.50	$33.62	$33.62	560,730
2020-05-27	$34.55	$35.26	$32.32	$34.55	$34.55	901,095
2020-05-26	$32.20	$33.03	$31.61	$31.74	$31.74	172,555
2020-05-22	$30.44	$31.02	$30.08	$30.94	$30.94	40,919
2020-05-21	$31.23	$31.23	$30.33	$30.33	$30.33	54,452
2020-05-20	$31.79	$32.21	$30.99	$31.23	$31.23	66,873
2020-05-19	$31.29	$32.14	$30.80	$31.17	$31.17	88,540
2020-05-18	$29.78	$31.62	$29.78	$31.10	$31.10	104,136
2020-05-15	$28.11	$28.77	$27.75	$28.63	$28.63	90,506
2020-05-14	$26.19	$28.32	$26.00	$28.26	$28.26	119,574
2020-05-13	$27.80	$28.01	$26.17	$26.70	$26.70	154,390
2020-05-12	$28.48	$29.31	$27.82	$27.97	$27.97	71,628
2020-05-11	$28.66	$29.20	$28.07	$28.36	$28.36	94,139
2020-05-08	$29.30	$29.94	$28.83	$29.24	$29.24	138,719
2020-05-07	$30.39	$30.80	$28.60	$28.66	$28.66	96,719
2020-05-06	$29.76	$30.33	$28.79	$29.60	$29.60	84,300
2020-05-05	$30.32	$30.52	$29.25	$29.64	$29.64	132,805
2020-05-04	$28.64	$29.84	$28.52	$29.76	$29.76	145,967
2020-05-01	$29.78	$29.96	$28.29	$29.26	$29.26	132,946
2020-04-30	$29.99	$30.38	$28.64	$30.25	$30.25	167,801
2020-04-29	$29.41	$30.57	$29.25	$30.36	$30.36	131,934
2020-04-28	$28.68	$29.60	$27.74	$28.27	$28.27	122,007
2020-04-27	$26.10	$28.37	$26.00	$28.02	$28.02	199,683
2020-04-24	$26.69	$26.69	$25.32	$26.05	$26.05	336,116
2020-04-23	$24.21	$27.84	$24.21	$26.04	$26.04	1,049,325
2020-04-22	$24.16	$24.43	$23.41	$23.86	$23.86	99,438
2020-04-21	$22.94	$24.22	$22.63	$23.85	$23.85	117,380
2020-04-20	$23.04	$24.35	$22.85	$23.85	$23.85	182,479
2020-04-17	$21.87	$23.98	$21.87	$23.69	$23.69	323,314
2020-04-16	$22.55	$22.55	$21.17	$21.29	$21.29	338,389
2020-04-15	$23.11	$23.11	$22.41	$22.54	$22.54	94,268
2020-04-14	$23.68	$24.03	$23.22	$23.76	$23.76	193,099
2020-04-13	$22.50	$23.37	$22.02	$23.20	$23.20	116,111
2020-04-09	$23.04	$23.94	$22.83	$23.78	$23.78	215,936
2020-04-08	$21.47	$22.59	$20.88	$22.32	$22.32	144,081
2020-04-07	$22.70	$22.80	$20.88	$21.00	$21.00	270,505
2020-04-06	$21.74	$22.77	$21.41	$21.67	$21.67	188,586
2020-04-03	$23.20	$23.45	$19.88	$20.61	$20.61	161,863
2020-04-02	$22.87	$23.88	$22.00	$23.21	$23.21	224,165
2020-04-01	$24.76	$24.77	$22.38	$23.05	$23.05	163,758
2020-03-31	$25.07	$26.24	$24.48	$25.82	$25.82	283,437
2020-03-30	$26.28	$26.28	$24.10	$24.97	$24.97	167,724
2020-03-27	$24.01	$25.92	$23.60	$25.65	$25.65	198,740
2020-03-26	$24.19	$26.17	$24.19	$25.20	$25.20	226,011
2020-03-25	$22.35	$25.09	$22.28	$23.87	$23.87	312,232
2020-03-24	$20.22	$22.36	$20.22	$22.13	$22.13	230,197
2020-03-23	$20.43	$20.70	$18.78	$19.75	$19.75	340,799
2020-03-20	$21.01	$23.45	$20.64	$20.85	$20.85	421,922
2020-03-19	$17.57	$22.59	$17.32	$20.94	$20.94	461,889
2020-03-18	$17.98	$19.81	$16.87	$18.08	$18.08	539,396
2020-03-17	$20.08	$21.32	$17.37	$19.33	$19.33	510,747
2020-03-16	$23.60	$23.71	$18.75	$19.62	$19.62	516,022
2020-03-13	$25.43	$26.23	$23.55	$25.85	$25.85	588,801
2020-03-12	$25.75	$26.55	$22.58	$24.13	$24.13	553,205
2020-03-11	$29.32	$29.56	$27.10	$27.37	$27.37	756,879
2020-03-10	$29.62	$30.52	$27.75	$30.17	$30.17	330,538
2020-03-09	$32.38	$32.71	$29.01	$29.16	$29.16	357,379
2020-03-06	$33.12	$34.35	$33.12	$33.91	$33.91	271,629
2020-03-05	$36.25	$36.39	$34.07	$34.15	$34.15	179,559
2020-03-04	$36.83	$36.86	$35.68	$36.67	$36.67	150,836
2020-03-03	$36.51	$37.78	$35.63	$36.30	$36.30	178,406
2020-03-02	$37.55	$38.02	$35.52	$36.47	$36.47	262,495
2020-02-28	$35.45	$37.76	$35.45	$37.49	$37.49	447,447
2020-02-27	$36.62	$37.96	$35.45	$36.35	$36.35	340,980
2020-02-26	$40.33	$41.46	$37.66	$37.76	$37.76	253,528
2020-02-25	$43.13	$43.13	$40.50	$40.50	$40.50	155,078
2020-02-24	$42.73	$43.26	$40.86	$42.94	$42.94	90,426
2020-02-21	$44.06	$44.38	$43.59	$43.72	$43.72	182,067
2020-02-20	$44.44	$44.44	$43.70	$44.18	$44.18	118,346
2020-02-19	$44.06	$44.74	$43.57	$44.36	$44.36	102,411
2020-02-18	$44.21	$44.39	$43.72	$43.97	$43.97	131,308
2020-02-14	$44.84	$44.95	$44.23	$44.29	$44.29	95,249
2020-02-13	$44.60	$45.37	$44.47	$44.65	$44.65	59,308
2020-02-12	$45.27	$45.27	$44.70	$44.75	$44.75	111,205
2020-02-11	$45.06	$45.31	$44.63	$45.15	$45.15	52,161
2020-02-10	$44.15	$44.97	$44.15	$44.97	$44.97	44,974
2020-02-07	$44.83	$45.13	$44.11	$44.25	$44.25	31,747
2020-02-06	$44.97	$45.36	$44.87	$44.93	$44.93	99,637
2020-02-05	$45.34	$45.35	$44.70	$44.86	$44.86	39,528
2020-02-04	$44.69	$45.25	$44.09	$44.99	$44.99	140,565
2020-02-03	$44.80	$45.40	$44.25	$44.29	$44.29	50,963
2020-01-31	$45.11	$45.41	$44.27	$44.55	$44.55	52,496
2020-01-30	$44.03	$45.24	$44.03	$45.03	$45.03	56,758
2020-01-29	$44.59	$44.95	$44.50	$44.72	$44.72	31,091
2020-01-28	$44.91	$45.34	$44.60	$44.71	$44.71	48,196
2020-01-27	$44.18	$44.93	$43.75	$44.68	$44.68	41,608
2020-01-24	$45.73	$45.73	$44.48	$44.80	$44.80	148,583
2020-01-23	$45.78	$46.08	$45.13	$45.45	$45.45	133,839
2020-01-22	$46.05	$46.52	$46.05	$46.08	$46.08	141,808
2020-01-21	$45.49	$46.33	$45.49	$45.96	$45.96	119,461
2020-01-17	$45.48	$45.92	$45.17	$45.67	$45.67	97,060
2020-01-16	$44.77	$45.50	$44.77	$45.40	$45.40	145,308
2020-01-15	$44.61	$45.09	$44.48	$44.65	$44.65	63,896
2020-01-14	$43.38	$44.74	$43.34	$44.45	$44.45	100,374
2020-01-13	$43.46	$43.74	$42.93	$43.47	$43.47	41,089
2020-01-10	$43.33	$43.79	$43.27	$43.35	$43.35	32,737
2020-01-09	$43.23	$43.66	$43.23	$43.41	$43.41	37,555
2020-01-08	$43.33	$43.63	$42.49	$42.97	$42.97	69,604
2020-01-07	$43.86	$44.12	$43.25	$43.27	$43.27	75,085
2020-01-06	$43.90	$44.33	$43.81	$43.98	$43.98	60,856
2020-01-03	$43.67	$44.29	$43.67	$43.95	$43.95	39,059
2020-01-02	$43.96	$44.20	$43.30	$44.02	$44.02	52,161
2019-12-31	$43.36	$43.91	$43.24	$43.78	$43.78	46,029
2019-12-30	$43.80	$43.84	$43.08	$43.37	$43.37	21,922
2019-12-27	$43.86	$43.99	$43.81	$43.95	$43.95	40,330
2019-12-26	$43.80	$43.96	$43.57	$43.74	$43.74	161,285
2019-12-24	$43.55	$43.74	$43.37	$43.72	$43.72	34,068
2019-12-23	$44.03	$44.23	$43.41	$43.66	$43.66	33,448
2019-12-20	$44.03	$44.21	$43.54	$43.82	$43.82	139,658
2019-12-19	$41.91	$44.12	$41.87	$43.96	$43.96	129,762
2019-12-18	$42.15	$42.15	$41.59	$41.90	$41.90	66,971
2019-12-17	$41.85	$42.22	$41.71	$41.92	$41.92	73,720
2019-12-16	$41.69	$42.47	$41.59	$41.76	$41.76	76,214
2019-12-13	$41.75	$42.60	$41.36	$41.68	$41.68	77,605
2019-12-12	$42.98	$43.30	$41.68	$41.75	$41.75	76,339
2019-12-11	$42.64	$43.04	$42.55	$43.01	$43.01	87,208
2019-12-10	$42.53	$42.76	$42.34	$42.61	$42.61	69,961
2019-12-09	$42.47	$42.78	$42.24	$42.42	$42.42	143,531
2019-12-06	$42.84	$43.08	$42.32	$42.46	$42.46	191,780
2019-12-05	$42.05	$42.76	$42.05	$42.64	$42.64	207,699
2019-12-04	$42.11	$42.48	$41.68	$41.92	$41.92	279,203
2019-12-03	$41.86	$42.33	$41.34	$42.21	$42.21	236,072
2019-12-02	$43.03	$43.03	$42.18	$42.28	$42.28	179,834
2019-11-29	$43.33	$43.47	$42.92	$43.07	$43.07	28,891
2019-11-27	$43.21	$43.51	$42.83	$43.21	$43.21	107,199
2019-11-26	$43.05	$43.26	$42.68	$43.25	$43.25	54,365
2019-11-25	$42.02	$42.92	$42.02	$42.84	$42.84	188,945
2019-11-22	$41.70	$42.14	$41.47	$41.85	$41.85	99,908
2019-11-21	$42.83	$42.83	$41.59	$41.75	$41.75	219,645
2019-11-20	$42.72	$43.36	$42.37	$42.72	$42.72	50,772
2019-11-19	$42.15	$42.93	$42.15	$42.88	$42.88	42,115
2019-11-18	$41.55	$42.43	$41.55	$42.20	$42.20	55,316
2019-11-15	$41.09	$41.93	$40.82	$41.47	$41.47	59,013
2019-11-14	$40.79	$41.22	$40.59	$40.99	$40.99	21,473
2019-11-13	$41.18	$41.82	$40.62	$40.87	$40.87	70,091
2019-11-12	$39.21	$41.26	$39.21	$41.18	$41.18	79,174
2019-11-11	$38.01	$40.68	$36.72	$40.46	$40.46	158,085
2019-11-08	$37.88	$38.04	$37.29	$37.94	$37.94	68,700
2019-11-07	$38.67	$38.67	$37.73	$37.83	$37.83	92,513
2019-11-06	$39.44	$39.44	$38.44	$38.48	$38.48	34,964
2019-11-05	$39.09	$39.54	$38.39	$39.45	$39.45	75,287
2019-11-04	$39.98	$40.16	$38.90	$39.18	$39.18	65,028
2019-11-01	$40.59	$40.59	$39.37	$39.74	$39.74	86,689
2019-10-31	$39.60	$40.44	$39.31	$40.43	$40.43	130,747
2019-10-30	$39.36	$39.62	$38.86	$39.56	$39.56	25,075
2019-10-29	$40.12	$40.22	$39.28	$39.30	$39.30	27,587
2019-10-28	$39.61	$40.44	$39.61	$40.25	$40.25	84,618
2019-10-25	$39.46	$39.91	$39.46	$39.48	$39.48	89,976
2019-10-24	$39.58	$39.72	$39.07	$39.52	$39.52	64,565
2019-10-23	$39.44	$39.74	$39.41	$39.49	$39.49	80,355
2019-10-22	$39.58	$39.79	$39.43	$39.52	$39.52	54,273
2019-10-21	$39.52	$39.78	$39.43	$39.49	$39.49	18,721
2019-10-18	$39.45	$39.59	$39.23	$39.48	$39.48	11,772
2019-10-17	$39.05	$39.66	$38.95	$39.48	$39.48	61,546
2019-10-16	$38.97	$39.13	$38.62	$38.89	$38.89	94,638
2019-10-15	$39.19	$39.48	$38.86	$39.07	$39.07	53,671
2019-10-14	$39.32	$39.47	$39.03	$39.08	$39.08	13,620
2019-10-11	$39.26	$39.58	$39.07	$39.37	$39.37	39,020
2019-10-10	$38.93	$39.40	$38.90	$38.90	$38.90	27,449
2019-10-09	$39.32	$39.45	$38.60	$39.05	$39.05	64,791
2019-10-08	$39.21	$39.36	$38.48	$38.85	$38.85	399,611
2019-10-07	$39.53	$39.89	$39.30	$39.52	$39.52	62,273
2019-10-04	$39.02	$39.68	$39.02	$39.59	$39.59	54,883
2019-10-03	$38.11	$38.97	$37.92	$38.97	$38.97	42,381
2019-10-02	$38.38	$38.86	$37.77	$38.16	$38.16	65,876
2019-10-01	$39.66	$39.83	$38.38	$38.45	$38.45	104,929
2019-09-30	$38.61	$39.68	$38.61	$39.59	$39.59	82,133
2019-09-27	$39.24	$39.27	$38.58	$38.79	$38.79	62,189
2019-09-26	$39.33	$39.50	$39.01	$39.30	$39.30	30,109
2019-09-25	$39.52	$39.96	$39.31	$39.36	$39.36	36,933
2019-09-24	$40.22	$40.54	$39.49	$39.52	$39.52	58,794
2019-09-23	$40.15	$40.29	$39.97	$39.99	$39.99	43,098
2019-09-20	$39.42	$40.33	$39.20	$39.97	$39.97	133,604
2019-09-19	$39.86	$39.86	$38.97	$39.16	$39.16	60,320
2019-09-18	$39.92	$40.73	$39.28	$39.66	$39.66	67,581
2019-09-17	$39.80	$40.49	$39.48	$40.31	$40.31	95,910
2019-09-16	$40.25	$40.25	$39.65	$39.89	$39.89	34,156
2019-09-13	$40.54	$40.54	$40.08	$40.26	$40.26	50,440
2019-09-12	$40.09	$40.81	$40.09	$40.58	$40.58	27,569
2019-09-11	$39.77	$40.29	$39.57	$40.19	$40.19	44,807
2019-09-10	$40.58	$40.58	$39.32	$39.73	$39.73	62,056
2019-09-09	$40.53	$40.79	$39.99	$40.75	$40.75	91,735
2019-09-06	$40.57	$40.79	$40.38	$40.53	$40.53	51,642
2019-09-05	$40.19	$40.55	$39.87	$40.43	$40.43	71,400
2019-09-04	$40.04	$40.43	$39.92	$40.04	$40.04	53,048
2019-09-03	$39.39	$39.92	$39.39	$39.85	$39.85	63,660
2019-08-30	$38.75	$39.64	$38.58	$39.59	$39.59	67,054
2019-08-29	$38.19	$38.91	$38.13	$38.54	$38.54	57,211
2019-08-28	$38.25	$38.25	$37.75	$37.83	$37.83	25,950
2019-08-27	$38.90	$38.97	$37.99	$38.15	$38.15	56,027
2019-08-26	$37.93	$38.51	$37.83	$38.42	$38.42	26,695
2019-08-23	$38.31	$38.59	$37.62	$37.67	$37.67	102,753
2019-08-22	$39.90	$39.90	$38.46	$38.49	$38.49	92,802
2019-08-21	$39.69	$39.94	$39.31	$39.42	$39.42	65,039
2019-08-20	$39.25	$39.59	$38.95	$39.45	$39.45	85,351
2019-08-19	$39.30	$39.41	$38.99	$39.06	$39.06	114,561
2019-08-16	$38.56	$39.24	$38.56	$38.90	$38.90	133,018
2019-08-15	$38.77	$38.86	$37.99	$38.50	$38.50	88,489
2019-08-14	$37.77	$38.55	$37.63	$37.99	$37.99	157,931
2019-08-13	$37.74	$38.92	$37.74	$38.47	$38.47	67,632
2019-08-12	$38.75	$39.17	$37.70	$37.77	$37.77	142,429
2019-08-09	$39.38	$39.42	$38.72	$38.96	$38.96	79,959
2019-08-08	$38.13	$39.33	$37.58	$39.13	$39.13	79,124
2019-08-07	$36.67	$37.74	$36.31	$37.66	$37.66	62,785
2019-08-06	$36.05	$37.01	$35.70	$36.86	$36.86	83,973
2019-08-05	$36.98	$36.99	$35.29	$36.04	$36.04	118,512
2019-08-02	$37.60	$37.82	$37.06	$37.58	$37.58	54,955
2019-08-01	$37.54	$38.57	$37.54	$37.93	$37.93	125,854
2019-07-31	$37.92	$37.92	$37.17	$37.48	$37.48	206,912
2019-07-30	$37.25	$37.72	$37.17	$37.52	$37.52	68,577
2019-07-29	$37.57	$37.60	$37.17	$37.41	$37.41	60,862
2019-07-26	$36.94	$37.80	$36.93	$37.58	$37.58	75,727
2019-07-25	$37.02	$37.27	$36.78	$37.01	$37.01	121,468
2019-07-24	$36.79	$37.24	$36.79	$36.88	$36.88	66,523
2019-07-23	$36.85	$36.97	$36.40	$36.79	$36.79	56,010
2019-07-22	$37.01	$37.01	$36.56	$36.76	$36.76	27,375
2019-07-19	$37.12	$37.23	$36.50	$36.50	$36.50	86,673
2019-07-18	$36.56	$37.13	$36.54	$37.00	$37.00	48,729
2019-07-17	$36.82	$37.05	$36.42	$36.71	$36.71	74,473
2019-07-16	$36.60	$37.34	$36.49	$36.82	$36.82	116,728
2019-07-15	$36.39	$36.63	$36.33	$36.59	$36.59	143,919
2019-07-12	$36.67	$36.75	$36.37	$36.40	$36.40	215,425
2019-07-11	$36.47	$36.72	$36.29	$36.37	$36.37	78,077
2019-07-10	$35.69	$36.84	$35.59	$36.63	$36.63	213,023
2019-07-09	$34.89	$35.62	$34.89	$35.59	$35.59	482,380
2019-07-08	$35.36	$35.54	$35.07	$35.13	$35.13	139,588
2019-07-05	$35.63	$35.83	$35.41	$35.60	$35.60	250,588
2019-07-03	$35.60	$35.76	$35.18	$35.52	$35.52	66,067
2019-07-02	$35.63	$35.75	$35.30	$35.60	$35.60	207,032
2019-07-01	$36.18	$36.51	$35.37	$35.74	$35.74	125,100
2019-06-28	$35.14	$35.95	$34.67	$35.86	$35.86	226,863
2019-06-27	$34.91	$35.15	$34.56	$34.89	$34.89	74,796
2019-06-26	$35.17	$35.33	$34.51	$34.60	$34.60	84,621
2019-06-25	$35.89	$36.00	$34.89	$35.19	$35.19	94,888
2019-06-24	$36.40	$36.48	$35.81	$35.98	$35.98	50,602
2019-06-21	$36.37	$36.66	$36.16	$36.50	$36.50	55,529
2019-06-20	$36.74	$36.89	$36.17	$36.56	$36.56	40,375
2019-06-19	$35.71	$36.47	$35.58	$36.43	$36.43	93,379
2019-06-18	$36.15	$36.32	$35.72	$35.77	$35.77	133,457
2019-06-17	$34.91	$36.27	$34.91	$35.96	$35.96	187,359
2019-06-14	$36.10	$36.10	$35.25	$35.38	$35.38	81,451
2019-06-13	$36.00	$36.37	$35.86	$36.21	$36.21	93,142
2019-06-12	$36.19	$36.19	$35.71	$35.82	$35.82	51,986
2019-06-11	$36.96	$37.05	$36.17	$36.18	$36.18	56,547
2019-06-10	$37.18	$37.18	$36.70	$36.86	$36.86	119,581
2019-06-07	$37.33	$37.33	$36.72	$37.01	$37.01	98,817
2019-06-06	$36.39	$37.41	$36.39	$37.17	$37.17	45,364
2019-06-05	$36.81	$36.81	$36.14	$36.40	$36.40	44,152
2019-06-04	$36.28	$36.66	$35.61	$36.60	$36.60	239,133
2019-06-03	$36.40	$36.63	$35.67	$35.97	$35.97	93,007
2019-05-31	$35.20	$36.47	$34.97	$36.42	$36.42	162,274
2019-05-30	$36.85	$37.20	$35.58	$35.71	$35.71	90,098
2019-05-29	$36.99	$37.23	$36.51	$36.85	$36.85	118,639
2019-05-28	$38.02	$38.02	$37.08	$37.18	$37.18	105,900
2019-05-24	$37.07	$37.36	$36.84	$37.33	$37.33	64,549
2019-05-23	$36.78	$37.26	$36.48	$36.90	$36.90	68,512
2019-05-22	$37.08	$37.40	$36.94	$37.11	$37.11	52,168
2019-05-21	$37.50	$37.98	$37.18	$37.21	$37.21	73,020
2019-05-20	$37.04	$37.82	$36.98	$37.50	$37.50	119,349
2019-05-17	$37.21	$37.77	$37.07	$37.31	$37.31	89,965
2019-05-16	$37.33	$37.78	$37.16	$37.55	$37.55	80,679
2019-05-15	$36.12	$37.17	$36.12	$36.73	$36.73	78,905
2019-05-14	$36.76	$37.15	$36.49	$36.62	$36.62	106,020
2019-05-13	$36.75	$36.88	$36.12	$36.34	$36.34	91,257
2019-05-10	$37.86	$38.28	$36.20	$37.60	$37.60	60,548
2019-05-09	$36.87	$38.43	$35.90	$38.07	$38.07	74,008
2019-05-08	$36.98	$37.68	$36.46	$36.88	$36.88	82,215
2019-05-07	$37.28	$37.78	$36.72	$37.01	$37.01	74,011
2019-05-06	$37.61	$37.92	$37.54	$37.61	$37.61	38,502
2019-05-03	$38.16	$38.19	$37.64	$38.11	$38.11	61,393
2019-05-02	$36.89	$37.81	$36.66	$37.81	$37.81	86,965
2019-05-01	$37.83	$37.99	$36.92	$37.02	$37.02	59,639
2019-04-30	$37.62	$37.80	$36.89	$37.76	$37.76	87,725
2019-04-29	$37.19	$37.52	$37.16	$37.43	$37.43	35,489
2019-04-26	$36.25	$37.31	$36.08	$37.24	$37.24	43,639
2019-04-25	$36.46	$36.62	$36.01	$36.21	$36.21	57,480
2019-04-24	$36.73	$36.93	$36.46	$36.50	$36.50	69,264
2019-04-23	$36.58	$37.14	$36.50	$36.83	$36.83	78,102
2019-04-22	$36.65	$36.78	$36.35	$36.43	$36.43	47,898
2019-04-18	$36.55	$36.85	$35.90	$36.78	$36.78	81,312
2019-04-17	$36.56	$37.00	$36.21	$36.42	$36.42	129,671
2019-04-16	$36.96	$37.02	$36.33	$36.55	$36.55	128,068
2019-04-15	$36.45	$36.85	$36.13	$36.77	$36.77	127,429
2019-04-12	$36.96	$37.01	$36.43	$36.44	$36.44	105,092
2019-04-11	$36.33	$36.89	$35.88	$36.75	$36.75	58,317
2019-04-10	$35.89	$36.25	$35.76	$36.23	$36.23	195,523
2019-04-09	$35.50	$36.24	$35.41	$35.83	$35.83	66,806
2019-04-08	$35.66	$35.98	$35.36	$35.55	$35.55	47,386
2019-04-05	$35.13	$35.98	$35.09	$35.82	$35.82	74,555
2019-04-04	$34.57	$35.12	$34.57	$34.89	$34.89	53,723
2019-04-03	$34.30	$34.98	$34.01	$34.61	$34.61	86,458
2019-04-02	$34.76	$34.95	$34.13	$34.16	$34.16	92,056
2019-04-01	$34.17	$34.76	$34.07	$34.63	$34.63	73,791
2019-03-29	$34.21	$34.24	$33.62	$34.04	$34.04	108,532
2019-03-28	$34.27	$34.56	$34.10	$34.17	$34.17	59,952
2019-03-27	$33.67	$34.46	$33.67	$34.26	$34.26	91,388
2019-03-26	$33.25	$33.82	$33.05	$33.63	$33.63	103,584
2019-03-25	$33.25	$33.28	$32.63	$33.08	$33.08	76,761
2019-03-22	$34.45	$34.45	$33.25	$33.31	$33.31	74,105
2019-03-21	$33.52	$34.42	$33.52	$34.30	$34.30	62,747
2019-03-20	$33.64	$33.79	$33.30	$33.56	$33.56	70,876
2019-03-19	$34.05	$34.20	$33.44	$33.65	$33.65	58,695
2019-03-18	$34.04	$34.27	$33.79	$33.95	$33.95	99,598
2019-03-15	$33.83	$34.69	$33.75	$34.17	$34.17	200,697
2019-03-14	$33.72	$33.98	$33.17	$33.73	$33.73	67,606
2019-03-13	$34.57	$34.78	$33.58	$33.73	$33.73	152,414
2019-03-12	$33.94	$34.72	$33.73	$34.35	$34.35	220,355
2019-03-11	$32.15	$34.02	$31.94	$33.80	$33.80	115,345
2019-03-08	$32.37	$32.79	$31.91	$32.14	$32.14	79,667
2019-03-07	$33.21	$33.63	$32.49	$32.65	$32.65	162,072
2019-03-06	$32.67	$33.38	$32.67	$33.35	$33.35	58,445
2019-03-05	$33.40	$33.56	$32.40	$32.60	$32.60	140,861
2019-03-04	$33.01	$33.70	$32.64	$33.41	$33.41	264,352
2019-03-01	$31.12	$33.17	$30.70	$33.00	$33.00	129,605
2019-02-28	$30.05	$30.95	$29.13	$30.74	$30.74	153,256
2019-02-27	$30.99	$30.99	$30.40	$30.60	$30.60	123,127
2019-02-26	$31.09	$31.24	$30.77	$31.00	$31.00	100,733
2019-02-25	$31.87	$31.89	$30.90	$31.13	$31.13	132,585
2019-02-22	$30.93	$31.90	$30.93	$31.73	$31.73	227,260
2019-02-21	$30.94	$31.23	$30.45	$30.79	$30.79	134,699
2019-02-20	$30.16	$31.14	$29.97	$31.11	$31.11	273,579
2019-02-19	$30.91	$31.10	$30.12	$30.17	$30.17	65,405
2019-02-15	$30.77	$31.14	$30.48	$30.88	$30.88	74,738
2019-02-14	$30.40	$30.74	$29.97	$30.56	$30.56	129,018
2019-02-13	$30.64	$30.86	$30.13	$30.36	$30.36	70,095
2019-02-12	$30.24	$30.70	$30.08	$30.65	$30.65	70,440
2019-02-11	$30.72	$30.72	$29.91	$29.99	$29.99	62,225
2019-02-08	$30.51	$30.59	$30.01	$30.49	$30.49	107,190
2019-02-07	$29.97	$30.78	$29.64	$30.75	$30.75	128,889
2019-02-06	$31.30	$31.34	$30.04	$30.20	$30.20	260,671
2019-02-05	$31.23	$31.50	$30.88	$31.24	$31.24	232,892
2019-02-04	$30.72	$31.37	$30.71	$31.26	$31.26	173,330
2019-02-01	$30.59	$31.18	$30.48	$30.82	$30.82	141,195
2019-01-31	$29.69	$30.88	$29.69	$30.60	$30.60	223,290
2019-01-30	$30.41	$30.44	$29.46	$29.68	$29.68	250,659
2019-01-29	$31.15	$31.36	$30.17	$30.33	$30.33	82,719
2019-01-28	$30.26	$31.15	$29.96	$31.00	$31.00	55,516
2019-01-25	$30.04	$30.51	$29.86	$30.44	$30.44	137,505
2019-01-24	$30.06	$30.24	$29.66	$29.75	$29.75	146,320
2019-01-23	$30.34	$30.65	$29.27	$30.03	$30.03	168,200
2019-01-22	$30.62	$31.11	$30.01	$30.27	$30.27	194,621
2019-01-18	$30.61	$31.72	$30.18	$31.19	$31.19	168,074
2019-01-17	$30.37	$30.85	$30.06	$30.40	$30.40	103,686
2019-01-16	$30.28	$30.98	$30.20	$30.39	$30.39	147,040
2019-01-15	$30.32	$30.70	$29.80	$30.56	$30.56	95,035
2019-01-14	$30.85	$30.87	$30.13	$30.35	$30.35	206,340
2019-01-11	$30.84	$31.29	$30.64	$31.02	$31.02	57,599
2019-01-10	$30.84	$31.32	$30.73	$30.98	$30.98	93,455
2019-01-09	$31.31	$31.69	$30.94	$31.07	$31.07	102,812
2019-01-08	$31.12	$31.77	$30.45	$31.16	$31.16	127,426
2019-01-07	$30.53	$31.22	$30.53	$31.11	$31.11	110,092
2019-01-04	$30.26	$30.94	$30.05	$30.46	$30.46	76,007
2019-01-03	$29.78	$30.53	$29.19	$29.86	$29.86	104,032
2019-01-02	$29.12	$30.24	$29.12	$30.00	$30.00	104,902
2018-12-31	$29.14	$29.75	$28.57	$29.72	$29.72	109,560
2018-12-28	$28.79	$29.23	$28.57	$28.99	$28.99	111,422
2018-12-27	$27.89	$28.65	$27.66	$28.65	$28.65	189,258
2018-12-26	$27.01	$28.32	$26.63	$28.31	$28.31	109,764
2018-12-24	$27.19	$27.50	$26.74	$26.88	$26.88	71,116
2018-12-21	$28.58	$28.58	$27.37	$27.47	$27.47	341,696
2018-12-20	$29.00	$29.11	$28.10	$28.43	$28.43	568,209
2018-12-19	$29.74	$30.24	$29.08	$29.08	$29.08	174,400
2018-12-18	$29.87	$30.11	$29.40	$29.69	$29.69	155,134
2018-12-17	$30.38	$30.74	$29.57	$29.66	$29.66	69,641
2018-12-14	$30.48	$30.89	$30.11	$30.42	$30.42	141,910
2018-12-13	$31.58	$31.61	$30.43	$30.75	$30.75	104,234
2018-12-12	$30.93	$31.65	$30.78	$31.35	$31.35	81,629
2018-12-11	$31.07	$31.30	$30.46	$30.61	$30.61	142,561
2018-12-10	$31.12	$31.18	$30.40	$30.60	$30.60	157,839
2018-12-07	$29.57	$31.46	$29.57	$31.25	$31.25	198,339
2018-12-06	$28.59	$29.83	$27.69	$29.53	$29.53	134,941
2018-12-04	$30.08	$30.68	$28.94	$28.99	$28.99	129,929
2018-12-03	$29.24	$30.50	$29.24	$30.22	$30.22	137,967
2018-11-30	$29.43	$29.62	$28.82	$28.82	$28.82	342,243
2018-11-29	$29.67	$30.13	$28.79	$29.40	$29.40	303,693
2018-11-28	$29.26	$29.75	$28.79	$29.69	$29.69	304,091
2018-11-27	$29.27	$29.75	$28.80	$29.13	$29.13	167,952
2018-11-26	$28.85	$29.50	$28.56	$29.50	$29.50	107,862
2018-11-23	$28.05	$28.99	$28.05	$28.53	$28.53	47,418
2018-11-21	$27.58	$28.69	$27.58	$28.25	$28.25	128,807
2018-11-20	$28.15	$29.04	$27.60	$27.93	$27.93	240,138
2018-11-19	$30.28	$30.61	$28.55	$28.68	$28.68	330,686
2018-11-16	$30.58	$30.64	$29.74	$30.37	$30.37	226,932
2018-11-15	$30.46	$30.89	$29.49	$30.82	$30.82	176,981
2018-11-14	$31.23	$31.79	$30.59	$30.60	$30.60	166,368
2018-11-13	$30.93	$31.31	$30.49	$30.98	$30.98	140,204
2018-11-12	$31.54	$31.61	$30.38	$30.56	$30.56	118,728
2018-11-09	$32.68	$32.72	$30.92	$31.46	$31.46	240,865
2018-11-08	$30.81	$33.66	$30.81	$32.73	$32.73	126,593
2018-11-07	$32.78	$33.05	$32.09	$32.43	$32.43	193,208
2018-11-06	$32.13	$32.61	$31.78	$32.48	$32.48	110,552
2018-11-05	$32.83	$32.91	$31.31	$32.21	$32.21	164,671
2018-11-02	$32.73	$33.08	$32.08	$32.65	$32.65	118,941
2018-11-01	$31.76	$32.62	$31.57	$32.54	$32.54	116,967
2018-10-31	$31.32	$32.19	$30.97	$31.69	$31.69	133,043
2018-10-30	$29.80	$30.96	$29.75	$30.91	$30.91	100,622
2018-10-29	$30.64	$31.09	$29.44	$29.88	$29.88	135,585
2018-10-26	$30.75	$30.75	$29.99	$30.18	$30.18	301,320
2018-10-25	$30.82	$31.35	$30.74	$31.18	$31.18	165,179
2018-10-24	$31.63	$31.92	$30.27	$30.69	$30.69	211,367
2018-10-23	$31.59	$32.06	$31.14	$31.52	$31.52	107,904
2018-10-22	$32.15	$32.63	$31.54	$32.08	$32.08	72,859
2018-10-19	$32.32	$32.56	$31.82	$32.09	$32.09	123,572
2018-10-18	$32.71	$33.04	$31.60	$32.11	$32.11	88,552
2018-10-17	$32.45	$33.16	$32.36	$32.79	$32.79	124,908
2018-10-16	$31.58	$32.47	$31.56	$32.43	$32.43	240,336
2018-10-15	$31.37	$31.74	$31.28	$31.40	$31.40	253,276
2018-10-12	$31.73	$31.76	$31.14	$31.38	$31.38	232,939
2018-10-11	$31.73	$32.43	$31.25	$31.26	$31.26	296,331
2018-10-10	$33.25	$33.51	$31.71	$31.75	$31.75	178,440
2018-10-09	$33.35	$33.95	$33.35	$33.48	$33.48	108,429
2018-10-08	$33.81	$33.90	$33.28	$33.52	$33.52	69,007
2018-10-05	$34.00	$34.16	$33.22	$33.68	$33.68	109,928
2018-10-04	$34.90	$34.90	$33.75	$34.00	$34.00	81,343
2018-10-03	$35.22	$35.38	$34.74	$34.90	$34.90	69,495
2018-10-02	$35.24	$35.65	$34.90	$35.14	$35.14	96,219
2018-10-01	$35.67	$36.00	$35.16	$35.16	$35.16	103,796
2018-09-28	$35.18	$35.69	$35.10	$35.58	$35.58	66,490
2018-09-27	$35.31	$35.93	$35.19	$35.31	$35.31	56,207
2018-09-26	$35.22	$35.75	$35.18	$35.18	$35.18	104,985
2018-09-25	$35.08	$35.20	$34.67	$35.13	$35.13	176,300
2018-09-24	$35.39	$35.61	$34.84	$34.95	$34.95	143,475
2018-09-21	$35.89	$35.95	$35.51	$35.61	$35.61	123,678
2018-09-20	$35.99	$36.04	$35.45	$35.81	$35.81	107,923
2018-09-19	$37.07	$37.16	$35.94	$35.99	$35.99	75,105
2018-09-18	$34.95	$37.32	$34.95	$37.08	$37.08	155,600
2018-09-17	$34.38	$34.49	$33.99	$34.49	$34.49	112,495
2018-09-14	$34.21	$34.58	$34.12	$34.32	$34.32	213,196
2018-09-13	$33.95	$34.28	$33.82	$34.19	$34.19	274,870
2018-09-12	$33.52	$34.00	$33.33	$33.80	$33.80	124,285
2018-09-11	$33.18	$33.69	$33.05	$33.47	$33.47	125,307
2018-09-10	$33.39	$33.62	$33.17	$33.25	$33.25	129,417
2018-09-07	$34.07	$34.35	$33.27	$33.33	$33.33	105,102
2018-09-06	$35.04	$35.04	$34.10	$34.16	$34.16	165,370
2018-09-05	$35.18	$35.19	$34.68	$35.08	$35.08	255,502
2018-09-04	$34.84	$35.23	$34.59	$35.19	$35.19	136,895
2018-08-31	$35.16	$35.34	$34.90	$34.98	$34.98	84,295
2018-08-30	$35.10	$35.33	$34.70	$35.07	$35.07	121,338
2018-08-29	$35.04	$35.45	$35.04	$35.08	$35.08	105,092
2018-08-28	$34.98	$35.28	$34.70	$35.02	$35.02	99,871
2018-08-27	$34.72	$35.41	$34.60	$34.96	$34.96	80,455
2018-08-24	$34.30	$34.78	$34.07	$34.65	$34.65	65,435
2018-08-23	$33.85	$34.44	$33.61	$34.24	$34.24	77,769
2018-08-22	$33.73	$34.06	$33.48	$33.96	$33.96	123,080
2018-08-21	$33.51	$34.10	$33.45	$33.82	$33.82	123,415
2018-08-20	$33.10	$33.61	$32.98	$33.42	$33.42	108,794
2018-08-17	$32.92	$33.48	$32.71	$33.10	$33.10	134,670
2018-08-16	$33.73	$33.90	$32.75	$32.93	$32.93	228,740
2018-08-15	$34.00	$34.72	$33.57	$33.67	$33.67	166,918
2018-08-14	$33.19	$34.28	$33.05	$34.17	$34.17	321,365
2018-08-13	$33.83	$33.83	$32.76	$33.25	$33.25	181,015
2018-08-10	$33.05	$33.96	$32.06	$33.67	$33.67	522,858
2018-08-09	$32.17	$33.63	$32.17	$33.00	$33.00	349,579
2018-08-08	$32.86	$33.50	$30.10	$32.19	$32.19	964,346
2018-08-07	$33.32	$33.78	$32.96	$33.47	$33.47	308,711
2018-08-06	$33.32	$33.80	$33.27	$33.31	$33.31	148,290
2018-08-03	$33.05	$33.48	$32.51	$33.30	$33.30	66,886
2018-08-02	$33.32	$33.32	$32.20	$33.02	$33.02	110,675
2018-08-01	$33.35	$34.00	$32.88	$33.35	$33.35	101,950
2018-07-31	$33.32	$33.93	$33.26	$33.51	$33.51	80,412
2018-07-30	$32.81	$33.48	$32.43	$33.25	$33.25	112,871
2018-07-27	$34.39	$34.66	$32.56	$32.86	$32.86	134,788
2018-07-26	$33.72	$34.78	$33.72	$34.45	$34.45	107,525
2018-07-25	$34.23	$34.23	$33.28	$33.68	$33.68	155,301
2018-07-24	$34.53	$34.98	$34.06	$34.22	$34.22	103,844
2018-07-23	$36.02	$36.22	$34.44	$34.69	$34.69	99,592
2018-07-20	$35.93	$36.47	$35.60	$36.22	$36.22	101,468
2018-07-19	$36.11	$36.37	$35.70	$36.01	$36.01	81,562
2018-07-18	$36.50	$36.65	$36.02	$36.18	$36.18	86,227
2018-07-17	$35.87	$36.65	$35.82	$36.50	$36.50	156,182
2018-07-16	$36.45	$36.74	$35.84	$36.03	$36.03	134,455
2018-07-13	$35.65	$36.68	$35.58	$36.58	$36.58	76,957
2018-07-12	$35.79	$36.05	$35.62	$35.71	$35.71	72,873
2018-07-11	$37.03	$37.03	$35.25	$35.68	$35.68	256,736
2018-07-10	$37.00	$37.09	$36.39	$37.06	$37.06	149,153
2018-07-09	$36.84	$37.30	$36.43	$36.66	$36.66	146,663
2018-07-06	$35.72	$36.64	$35.68	$36.61	$36.61	270,363
2018-07-05	$36.07	$36.25	$35.27	$35.60	$35.60	316,442
2018-07-03	$35.79	$36.22	$35.64	$36.03	$36.03	76,393
2018-07-02	$35.25	$35.95	$34.06	$35.58	$35.58	197,193
2018-06-29	$35.15	$36.06	$34.73	$35.31	$35.31	398,441
2018-06-28	$34.40	$35.42	$34.40	$35.10	$35.10	165,898
2018-06-27	$34.49	$34.89	$34.24	$34.42	$34.42	118,459
2018-06-26	$34.12	$34.47	$33.90	$34.28	$34.28	146,059
2018-06-25	$33.36	$34.09	$33.21	$34.04	$34.04	225,906
2018-06-22	$32.10	$33.61	$31.91	$33.51	$33.51	247,815
2018-06-21	$32.63	$32.71	$31.90	$32.02	$32.02	123,748
2018-06-20	$32.34	$32.86	$32.24	$32.63	$32.63	166,193
2018-06-19	$32.09	$32.42	$31.70	$31.93	$31.93	199,904
2018-06-18	$32.79	$32.96	$31.90	$32.18	$32.18	255,668
2018-06-15	$31.73	$32.95	$31.73	$32.84	$32.84	374,691
2018-06-14	$31.23	$31.81	$31.23	$31.77	$31.77	264,532
2018-06-13	$31.54	$31.66	$30.79	$31.06	$31.06	200,211
2018-06-12	$30.72	$31.42	$30.70	$31.40	$31.40	145,685
2018-06-11	$30.86	$30.99	$30.42	$30.78	$30.78	90,603
2018-06-08	$31.03	$31.08	$30.36	$30.78	$30.78	158,287
2018-06-07	$31.05	$31.64	$30.63	$30.93	$30.93	137,479
2018-06-06	$30.25	$31.08	$29.95	$31.07	$31.07	134,054
2018-06-05	$29.93	$30.31	$29.60	$30.21	$30.21	153,192
2018-06-04	$30.67	$30.90	$29.95	$30.00	$30.00	229,292
2018-06-01	$30.28	$31.08	$30.28	$30.66	$30.66	155,019
2018-05-31	$29.99	$30.28	$29.78	$30.27	$30.27	179,751
2018-05-30	$29.92	$30.22	$29.73	$30.00	$30.00	233,266
2018-05-29	$29.72	$30.05	$29.52	$29.82	$29.82	380,899
2018-05-25	$29.70	$30.22	$29.59	$29.79	$29.79	461,832
2018-05-24	$30.02	$30.11	$29.67	$29.79	$29.79	397,392
2018-05-23	$30.29	$30.34	$29.82	$30.15	$30.15	386,338
2018-05-22	$30.29	$30.77	$30.18	$30.40	$30.40	263,510
2018-05-21	$30.42	$30.45	$29.63	$30.28	$30.28	222,794
2018-05-18	$29.54	$30.44	$29.41	$30.43	$30.43	239,278
2018-05-17	$28.94	$29.72	$28.72	$29.50	$29.50	466,007
2018-05-16	$28.91	$28.91	$28.17	$28.82	$28.82	503,115
2018-05-15	$29.03	$29.55	$28.52	$28.83	$28.83	459,157
2018-05-14	$29.42	$29.43	$28.89	$29.01	$29.01	326,212
2018-05-11	$28.57	$29.36	$28.49	$29.34	$29.34	318,380
2018-05-10	$29.07	$29.25	$28.57	$28.75	$28.75	887,372
2018-05-09	$30.14	$30.46	$28.83	$29.13	$29.13	363,844
2018-05-08	$30.12	$30.39	$29.82	$29.90	$29.90	220,568
2018-05-07	$30.98	$31.11	$30.13	$30.32	$30.32	197,038
2018-05-04	$29.55	$31.23	$29.55	$30.97	$30.97	338,625
2018-05-03	$28.29	$29.98	$28.25	$29.76	$29.76	504,272
2018-05-02	$28.15	$28.41	$27.80	$28.33	$28.33	324,608
2018-05-01	$28.18	$28.54	$27.57	$28.12	$28.12	697,016
2018-04-30	$27.97	$28.48	$27.74	$28.11	$28.11	141,189
2018-04-27	$28.51	$28.51	$27.96	$27.97	$27.97	742,877
2018-04-26	$28.58	$28.72	$28.41	$28.50	$28.50	152,575
2018-04-25	$29.08	$29.17	$28.16	$28.58	$28.58	184,862
2018-04-24	$29.69	$29.69	$29.02	$29.07	$29.07	252,561
2018-04-23	$29.19	$29.64	$28.90	$29.18	$29.18	234,336
2018-04-20	$29.11	$29.43	$29.10	$29.11	$29.11	129,985
2018-04-19	$28.95	$29.41	$28.95	$29.31	$29.31	125,863
2018-04-18	$28.57	$29.21	$28.57	$29.01	$29.01	217,838
2018-04-17	$28.75	$28.99	$28.44	$28.47	$28.47	195,241
2018-04-16	$28.08	$28.80	$27.83	$28.64	$28.64	124,361
2018-04-13	$28.20	$28.38	$27.98	$28.09	$28.09	215,704
2018-04-12	$28.62	$28.73	$28.14	$28.18	$28.18	277,586
2018-04-11	$28.21	$28.64	$27.99	$28.47	$28.47	211,506
2018-04-10	$28.41	$28.60	$28.10	$28.33	$28.33	220,792
2018-04-09	$28.56	$28.58	$28.11	$28.13	$28.13	173,098
2018-04-06	$28.77	$29.02	$28.30	$28.39	$28.39	243,906
2018-04-05	$28.97	$29.39	$28.58	$28.91	$28.91	283,390
2018-04-04	$27.72	$28.80	$27.22	$28.77	$28.77	230,364
2018-04-03	$28.29	$28.58	$28.12	$28.16	$28.16	331,614
2018-04-02	$29.23	$29.41	$27.75	$28.22	$28.22	391,976
2018-03-29	$29.40	$29.60	$28.99	$29.29	$29.29	813,263
2018-03-28	$29.01	$29.44	$28.84	$29.23	$29.23	594,706
2018-03-27	$29.65	$29.72	$28.97	$29.01	$29.01	390,039
2018-03-26	$29.37	$29.58	$28.90	$29.49	$29.49	381,654
2018-03-23	$29.06	$29.58	$28.96	$29.01	$29.01	565,432
2018-03-22	$29.35	$29.56	$28.78	$29.00	$29.00	484,429
2018-03-21	$29.36	$30.13	$28.96	$29.67	$29.67	264,400
2018-03-20	$29.79	$29.99	$29.32	$29.39	$29.39	552,188
2018-03-19	$30.74	$30.88	$29.48	$29.75	$29.75	396,915
2018-03-16	$30.95	$31.28	$30.49	$30.89	$30.89	498,608
2018-03-15	$30.20	$31.10	$30.20	$31.01	$31.01	319,368
2018-03-14	$30.88	$31.27	$30.11	$30.16	$30.16	306,652
2018-03-13	$31.54	$31.88	$30.77	$30.89	$30.89	192,452
2018-03-12	$31.59	$31.98	$31.52	$31.52	$31.52	120,278
2018-03-09	$31.94	$32.10	$31.47	$31.60	$31.60	132,004
2018-03-08	$31.74	$32.03	$31.22	$31.73	$31.73	111,306
2018-03-07	$30.80	$31.71	$30.80	$31.67	$31.67	135,000
2018-03-06	$30.86	$31.10	$30.38	$30.92	$30.92	294,742
2018-03-05	$31.23	$31.68	$30.63	$30.68	$30.68	202,967
2018-03-02	$30.26	$31.52	$29.86	$31.49	$31.49	266,301
2018-03-01	$33.54	$33.54	$30.52	$30.57	$30.57	258,736
2018-02-28	$32.63	$32.69	$31.53	$31.57	$31.57	344,680
2018-02-27	$33.15	$33.38	$32.46	$32.49	$32.49	229,705
2018-02-26	$32.97	$33.27	$32.90	$33.17	$33.17	254,033
2018-02-23	$33.05	$33.18	$32.60	$32.94	$32.94	89,020
2018-02-22	$33.07	$33.39	$32.74	$32.88	$32.88	200,516
2018-02-21	$33.59	$33.70	$32.77	$33.03	$33.03	113,282
2018-02-20	$33.09	$33.62	$33.01	$33.55	$33.55	143,276
2018-02-16	$32.73	$33.27	$32.68	$33.21	$33.21	106,981
2018-02-15	$32.87	$33.17	$32.42	$32.83	$32.83	158,364
2018-02-14	$32.27	$33.09	$32.26	$32.66	$32.66	270,257
2018-02-13	$33.02	$33.64	$32.54	$32.56	$32.56	220,676
2018-02-12	$32.23	$33.27	$32.23	$33.00	$33.00	168,922
2018-02-09	$33.07	$33.08	$30.66	$32.03	$32.03	436,543
2018-02-08	$34.04	$34.06	$32.66	$32.74	$32.74	477,300
2018-02-07	$34.13	$34.71	$33.77	$33.93	$33.93	213,665
2018-02-06	$34.70	$35.34	$33.98	$34.23	$34.23	376,045
2018-02-05	$36.30	$36.32	$34.96	$35.22	$35.22	350,921
2018-02-02	$36.19	$37.10	$36.19	$36.57	$36.57	146,499
2018-02-01	$35.69	$36.61	$35.69	$36.54	$36.54	490,674
2018-01-31	$36.15	$36.36	$35.55	$35.68	$35.68	218,744
2018-01-30	$35.66	$36.61	$35.66	$36.03	$36.03	137,303
2018-01-29	$35.64	$35.78	$35.24	$35.32	$35.32	124,060
2018-01-26	$35.69	$35.95	$35.45	$35.65	$35.65	127,641
2018-01-25	$36.34	$36.38	$35.56	$35.64	$35.64	139,899
2018-01-24	$35.58	$36.62	$35.58	$36.14	$36.14	322,266
2018-01-23	$35.56	$35.56	$35.18	$35.50	$35.50	239,684
2018-01-22	$34.02	$35.54	$34.02	$35.45	$35.45	153,754
2018-01-19	$34.20	$34.71	$33.89	$34.68	$34.68	90,454
2018-01-18	$33.84	$34.28	$33.50	$34.01	$34.01	193,830
2018-01-17	$33.45	$34.13	$32.96	$33.91	$33.91	152,916
2018-01-16	$33.45	$33.68	$33.10	$33.23	$33.23	176,511
2018-01-12	$32.58	$33.24	$32.29	$33.20	$33.20	167,683
2018-01-11	$31.99	$33.63	$31.93	$32.57	$32.57	291,833
2018-01-10	$32.07	$32.40	$31.79	$31.88	$31.88	308,882
2018-01-09	$32.64	$32.86	$32.10	$32.11	$32.11	234,065
2018-01-08	$32.39	$32.70	$32.22	$32.56	$32.56	261,344
2018-01-05	$31.88	$32.44	$31.61	$32.41	$32.41	242,606
2018-01-04	$32.66	$33.11	$31.61	$31.76	$31.76	291,801
2018-01-03	$33.02	$33.38	$32.37	$32.56	$32.56	216,724
2018-01-02	$32.96	$33.12	$32.70	$33.03	$33.03	273,617
2017-12-29	$32.92	$33.12	$32.66	$32.72	$32.72	184,298
2017-12-28	$32.75	$33.26	$32.38	$33.11	$33.11	185,357
2017-12-27	$32.54	$32.98	$32.33	$32.59	$32.59	259,484
2017-12-26	$32.65	$32.99	$32.48	$32.55	$32.55	88,924
2017-12-22	$33.03	$33.23	$32.41	$32.74	$32.74	140,234
2017-12-21	$32.61	$33.27	$32.59	$33.06	$33.06	337,020
2017-12-20	$34.17	$34.31	$32.36	$32.61	$32.61	385,353
2017-12-19	$34.01	$34.17	$33.79	$34.06	$34.06	149,340
2017-12-18	$33.85	$34.18	$33.55	$33.95	$33.95	120,373
2017-12-15	$33.61	$33.84	$33.18	$33.66	$33.66	299,960
2017-12-14	$33.69	$34.00	$33.41	$33.46	$33.46	263,356
2017-12-13	$34.08	$34.20	$33.49	$33.55	$33.55	112,552
2017-12-12	$33.90	$34.34	$33.76	$34.06	$34.06	190,709
2017-12-11	$32.96	$33.86	$32.72	$33.77	$33.77	281,234
2017-12-08	$33.27	$33.52	$32.91	$33.06	$33.06	352,535
2017-12-07	$32.07	$33.34	$31.88	$33.15	$33.15	198,488
2017-12-06	$32.28	$32.60	$31.58	$31.97	$31.97	336,980
2017-12-05	$33.36	$35.09	$32.31	$32.37	$32.37	397,007
2017-12-04	$34.50	$34.52	$32.93	$33.35	$33.35	446,625
2017-12-01	$34.69	$35.30	$33.72	$34.24	$34.24	311,691
2017-11-30	$35.70	$36.20	$34.58	$34.79	$34.79	439,126
2017-11-29	$35.27	$35.89	$34.54	$35.69	$35.69	179,380
2017-11-28	$35.48	$35.86	$35.02	$35.21	$35.21	310,753
2017-11-27	$37.19	$37.19	$35.27	$35.50	$35.50	117,816
2017-11-24	$37.43	$37.80	$36.98	$37.15	$37.15	49,815
2017-11-22	$37.20	$37.93	$37.09	$37.23	$37.23	201,738
2017-11-21	$37.42	$37.47	$37.03	$37.16	$37.16	166,046
2017-11-20	$37.04	$37.65	$36.94	$37.19	$37.19	164,796
2017-11-17	$35.18	$37.26	$35.18	$37.11	$37.11	212,357
2017-11-16	$34.61	$35.40	$34.59	$35.33	$35.33	249,052
2017-11-15	$34.24	$34.58	$33.82	$34.51	$34.51	168,446
2017-11-14	$35.17	$36.53	$34.22	$34.42	$34.42	238,784
2017-11-13	$35.81	$35.81	$35.18	$35.19	$35.19	138,793
2017-11-10	$35.66	$36.11	$35.15	$35.84	$35.84	143,353
2017-11-09	$35.21	$37.28	$34.96	$35.67	$35.67	352,216
2017-11-08	$36.50	$36.50	$35.78	$35.87	$35.87	387,337
2017-11-07	$36.85	$37.28	$36.30	$36.39	$36.39	106,783
2017-11-06	$36.02	$37.12	$36.02	$36.92	$36.92	78,038
2017-11-03	$36.37	$36.77	$35.57	$36.16	$36.16	180,361
2017-11-02	$36.35	$36.92	$36.17	$36.38	$36.38	161,206
2017-11-01	$36.64	$36.98	$36.28	$36.73	$36.73	139,969
2017-10-31	$36.83	$36.90	$35.98	$36.40	$36.40	238,042
2017-10-30	$36.49	$37.03	$36.33	$36.91	$36.91	181,994
2017-10-27	$35.90	$37.11	$35.71	$36.75	$36.75	149,678
2017-10-26	$37.36	$37.36	$35.62	$35.77	$35.77	190,963
2017-10-25	$37.27	$37.34	$36.62	$37.18	$37.18	135,798
2017-10-24	$37.43	$37.94	$37.19	$37.28	$37.28	75,947
2017-10-23	$38.71	$38.77	$37.39	$37.48	$37.48	143,633
2017-10-20	$38.44	$39.37	$38.40	$38.70	$38.70	221,395
2017-10-19	$38.09	$38.52	$37.69	$38.16	$38.16	246,114
2017-10-18	$38.51	$38.61	$38.26	$38.29	$38.29	118,135
2017-10-17	$38.26	$38.86	$38.21	$38.41	$38.41	174,342
2017-10-16	$38.05	$38.37	$37.80	$38.29	$38.29	269,063
2017-10-13	$37.78	$38.06	$37.55	$37.86	$37.86	85,252
2017-10-12	$37.85	$37.91	$37.16	$37.83	$37.83	186,023
2017-10-11	$37.99	$37.99	$37.54	$37.72	$37.72	352,247
2017-10-10	$38.73	$38.73	$37.82	$37.90	$37.90	192,173
2017-10-09	$38.80	$38.96	$38.35	$38.44	$38.44	242,241
2017-10-06	$39.06	$39.15	$38.35	$38.77	$38.77	126,054
2017-10-05	$38.07	$39.32	$38.07	$39.00	$39.00	236,304
2017-10-04	$37.26	$38.22	$35.48	$38.16	$38.16	431,578
2017-10-03	$36.27	$37.48	$36.27	$37.42	$37.42	680,368
2017-10-02	$36.68	$36.68	$35.99	$36.34	$36.34	168,238
2017-09-29	$36.45	$36.77	$36.01	$36.49	$36.49	587,700
2017-09-28	$36.14	$36.99	$36.14	$36.50	$36.50	346,615
2017-09-27	$35.21	$36.13	$35.16	$35.95	$35.95	142,221
2017-09-26	$36.18	$36.21	$35.10	$35.22	$35.22	282,757
2017-09-25	$36.49	$36.53	$35.88	$36.04	$36.04	267,349
2017-09-22	$36.71	$36.71	$36.07	$36.50	$36.50	140,761
2017-09-21	$37.68	$37.68	$36.43	$36.56	$36.56	335,316
2017-09-20	$36.65	$37.47	$36.55	$37.39	$37.39	530,351
2017-09-19	$37.93	$38.03	$37.18	$37.39	$37.39	275,690
2017-09-18	$37.99	$38.08	$37.62	$37.86	$37.86	200,412
2017-09-15	$37.31	$38.40	$37.31	$38.00	$38.00	245,304
2017-09-14	$38.03	$38.03	$37.32	$37.48	$37.48	471,096
2017-09-13	$38.15	$38.60	$37.80	$38.14	$38.14	211,629
2017-09-12	$38.16	$38.53	$37.63	$38.24	$38.24	358,451
2017-09-11	$37.92	$38.53	$37.92	$38.17	$38.17	307,477
2017-09-08	$37.66	$38.11	$37.61	$37.91	$37.91	154,314
2017-09-07	$38.18	$38.45	$37.14	$37.82	$37.82	268,170
2017-09-06	$37.54	$38.18	$36.91	$38.08	$38.08	300,295
2017-09-05	$38.18	$38.21	$36.59	$37.29	$37.29	550,518
2017-09-01	$38.09	$38.30	$37.29	$37.62	$37.62	172,657
2017-08-31	$37.52	$38.03	$37.52	$37.93	$37.93	146,046
2017-08-30	$36.35	$37.49	$36.35	$37.42	$37.42	175,811
2017-08-29	$36.41	$36.68	$36.12	$36.44	$36.44	305,737
2017-08-28	$36.62	$36.69	$35.96	$36.62	$36.62	239,035
2017-08-25	$37.03	$37.57	$36.13	$36.41	$36.41	366,693
2017-08-24	$36.47	$37.26	$36.47	$37.18	$37.18	254,845
2017-08-23	$35.30	$36.75	$35.30	$36.65	$36.65	287,588
2017-08-22	$33.62	$35.53	$33.62	$35.47	$35.47	419,347
2017-08-21	$32.96	$33.83	$32.71	$33.67	$33.67	705,404
2017-08-18	$32.94	$33.36	$32.84	$32.88	$32.88	399,797
2017-08-17	$33.45	$33.81	$33.05	$33.09	$33.09	315,749
2017-08-16	$33.15	$33.73	$33.06	$33.47	$33.47	540,284
2017-08-15	$32.83	$33.42	$32.63	$33.16	$33.16	272,450
2017-08-14	$33.20	$34.08	$32.59	$32.75	$32.75	280,290
2017-08-11	$32.74	$33.36	$32.68	$33.19	$33.19	503,240
2017-08-10	$32.33	$33.11	$32.33	$32.86	$32.86	246,976
2017-08-09	$34.09	$34.09	$31.94	$32.51	$32.51	332,791
2017-08-08	$33.62	$33.79	$33.11	$33.48	$33.48	244,821
2017-08-07	$34.12	$34.12	$33.53	$33.77	$33.77	244,739
2017-08-04	$33.99	$34.07	$33.75	$33.98	$33.98	200,834
2017-08-03	$34.02	$34.43	$33.77	$33.93	$33.93	204,015
2017-08-02	$33.99	$34.19	$33.17	$34.05	$34.05	107,042
2017-08-01	$33.85	$34.18	$33.60	$34.00	$34.00	169,579
2017-07-31	$33.76	$33.87	$33.46	$33.75	$33.75	325,325
2017-07-28	$32.86	$33.82	$32.76	$33.53	$33.53	297,284
2017-07-27	$33.16	$33.45	$32.65	$33.09	$33.09	598,956
2017-07-26	$33.18	$33.40	$32.87	$33.06	$33.06	153,941
2017-07-25	$33.36	$33.50	$32.88	$33.20	$33.20	151,533
2017-07-24	$33.15	$33.47	$32.99	$33.24	$33.24	366,132
2017-07-21	$32.86	$33.28	$32.86	$33.19	$33.19	268,455
2017-07-20	$32.87	$33.21	$32.07	$32.88	$32.88	321,675
2017-07-19	$32.80	$32.97	$32.08	$32.68	$32.68	745,188
2017-07-18	$32.66	$32.75	$32.23	$32.51	$32.51	243,766
2017-07-17	$32.79	$33.24	$32.66	$32.85	$32.85	323,365
2017-07-14	$32.58	$33.15	$32.57	$32.67	$32.67	517,110
2017-07-13	$33.06	$33.30	$32.37	$32.62	$32.62	546,347
2017-07-12	$33.62	$33.71	$32.41	$32.98	$32.98	854,284
2017-07-11	$33.52	$33.83	$33.20	$33.37	$33.37	663,099
2017-07-10	$33.69	$33.99	$33.35	$33.57	$33.57	566,344
2017-07-07	$33.02	$33.79	$32.88	$33.64	$33.64	459,587
2017-07-06	$34.38	$34.38	$32.88	$32.99	$32.99	975,944
2017-07-05	$34.50	$35.48	$34.37	$34.94	$34.94	253,795
2017-07-03	$35.31	$35.36	$34.69	$34.91	$34.91	141,736
2017-06-30	$35.04	$35.34	$34.91	$35.03	$35.03	493,183
2017-06-29	$35.36	$35.59	$34.41	$34.93	$34.93	638,226
2017-06-28	$34.84	$35.43	$34.57	$35.38	$35.38	679,140
2017-06-27	$34.43	$35.00	$34.42	$34.62	$34.62	580,310
2017-06-26	$33.57	$34.72	$33.03	$34.58	$34.58	390,704
2017-06-23	$33.32	$33.85	$33.05	$33.36	$33.36	3,280,985
2017-06-22	$33.52	$33.54	$33.11	$33.33	$33.33	288,254
2017-06-21	$32.97	$33.68	$32.83	$33.65	$33.65	502,979
2017-06-20	$32.74	$32.96	$32.67	$32.94	$32.94	533,945
2017-06-19	$33.09	$33.10	$32.74	$32.91	$32.91	378,072
2017-06-16	$33.45	$33.72	$32.80	$32.90	$32.90	516,822
2017-06-15	$33.98	$34.54	$33.41	$33.71	$33.71	341,127
2017-06-14	$34.90	$34.91	$33.96	$34.29	$34.29	231,982
2017-06-13	$34.57	$34.94	$34.07	$34.76	$34.76	262,657
2017-06-12	$34.64	$34.66	$34.17	$34.50	$34.50	208,522
2017-06-09	$35.23	$35.40	$34.12	$34.68	$34.68	270,477
2017-06-08	$34.80	$35.22	$34.42	$34.97	$34.97	296,954
2017-06-07	$34.28	$35.10	$34.28	$34.92	$34.92	233,726
2017-06-06	$34.88	$34.89	$34.13	$34.23	$34.23	519,646
2017-06-05	$35.10	$35.37	$34.75	$34.96	$34.96	528,393
2017-06-02	$33.84	$35.14	$33.53	$35.07	$35.07	947,773
2017-06-01	$32.09	$33.76	$31.78	$33.72	$33.72	743,805
2017-05-31	$30.84	$31.98	$30.75	$31.90	$31.90	612,356
2017-05-30	$30.43	$30.89	$30.43	$30.79	$30.79	293,578
2017-05-26	$30.66	$30.84	$30.53	$30.65	$30.65	169,306
2017-05-25	$30.95	$30.95	$30.38	$30.61	$30.61	564,482
2017-05-24	$30.30	$30.86	$30.03	$30.69	$30.69	408,415
2017-05-23	$30.12	$30.32	$30.08	$30.31	$30.31	326,512
2017-05-22	$30.30	$30.47	$30.10	$30.27	$30.27	348,292
2017-05-19	$30.26	$30.43	$29.84	$30.25	$30.25	1,235,375
2017-05-18	$30.16	$30.69	$30.05	$30.61	$30.61	948,800
2017-05-17	$31.33	$31.54	$30.01	$30.17	$30.17	952,464
2017-05-16	$31.55	$31.87	$31.39	$31.84	$31.84	470,095
2017-05-15	$31.89	$32.09	$31.49	$31.52	$31.52	356,927
2017-05-12	$32.23	$32.67	$31.74	$31.74	$31.74	426,083
2017-05-11	$33.29	$33.39	$32.28	$32.36	$32.36	296,788
2017-05-10	$33.25	$33.54	$32.91	$33.27	$33.27	380,808
2017-05-09	$33.28	$33.71	$32.32	$33.25	$33.25	548,811
2017-05-08	$32.96	$33.61	$32.55	$33.35	$33.35	846,167
2017-05-05	$32.43	$33.05	$32.16	$32.85	$32.85	397,443
2017-05-04	$32.43	$32.63	$32.03	$32.36	$32.36	365,045
2017-05-03	$32.99	$32.99	$32.28	$32.34	$32.34	319,619
2017-05-02	$33.66	$33.90	$33.01	$33.13	$33.13	336,112
2017-05-01	$34.16	$34.16	$33.25	$33.58	$33.58	385,046
2017-04-28	$33.41	$34.34	$33.15	$33.91	$33.91	438,160
2017-04-27	$33.45	$33.64	$33.16	$33.48	$33.48	1,053,711
2017-04-26	$33.27	$33.63	$32.95	$33.37	$33.37	484,884
2017-04-25	$33.25	$33.60	$32.52	$33.32	$33.32	337,492
2017-04-24	$33.47	$33.54	$32.93	$33.06	$33.06	296,050
2017-04-21	$33.07	$33.25	$32.82	$32.99	$32.99	310,664
2017-04-20	$32.83	$33.30	$32.74	$33.17	$33.17	526,619
2017-04-19	$32.26	$32.85	$31.51	$32.85	$32.85	357,606
2017-04-18	$31.64	$32.16	$31.41	$32.07	$32.07	446,479
2017-04-17	$31.47	$31.80	$31.07	$31.76	$31.76	139,129
2017-04-13	$31.58	$31.70	$30.48	$31.29	$31.29	689,123
2017-04-12	$31.73	$31.96	$31.56	$31.74	$31.74	249,556
2017-04-11	$31.92	$32.15	$31.36	$31.88	$31.88	421,674
2017-04-10	$32.15	$32.37	$31.79	$32.08	$32.08	732,304
2017-04-07	$32.80	$32.89	$32.18	$32.27	$32.27	468,109
2017-04-06	$32.91	$33.22	$32.59	$32.84	$32.84	311,603
2017-04-05	$32.99	$33.28	$32.77	$32.85	$32.85	520,502
2017-04-04	$32.51	$33.03	$32.51	$32.94	$32.94	349,912
2017-04-03	$32.81	$33.39	$32.51	$32.72	$32.72	583,665
2017-03-31	$32.36	$32.75	$32.02	$32.70	$32.70	336,935
2017-03-30	$32.19	$32.39	$32.02	$32.29	$32.29	132,180
2017-03-29	$31.81	$32.32	$31.63	$32.28	$32.28	167,135
2017-03-28	$31.66	$32.12	$31.12	$31.95	$31.95	187,646
2017-03-27	$31.90	$31.96	$31.36	$31.84	$31.84	302,371
2017-03-24	$32.02	$32.42	$31.87	$32.05	$32.05	231,876
2017-03-23	$31.55	$32.24	$31.08	$32.02	$32.02	282,618
2017-03-22	$31.36	$31.60	$31.27	$31.58	$31.58	227,555
2017-03-21	$32.43	$32.59	$31.59	$31.62	$31.62	397,001
2017-03-20	$32.48	$32.64	$31.82	$32.26	$32.26	295,043
2017-03-17	$32.36	$32.89	$32.11	$32.60	$32.60	861,853
2017-03-16	$32.95	$32.99	$32.29	$32.58	$32.58	266,284
2017-03-15	$32.64	$32.96	$32.37	$32.81	$32.81	317,901
2017-03-14	$32.91	$32.92	$31.73	$32.40	$32.40	348,947
2017-03-13	$33.01	$33.42	$32.90	$33.00	$33.00	460,404
2017-03-10	$32.42	$33.29	$32.16	$33.12	$33.12	398,378
2017-03-09	$32.31	$32.33	$31.69	$32.19	$32.19	469,988
2017-03-08	$32.79	$33.03	$32.05	$32.18	$32.18	463,344
2017-03-07	$32.51	$33.43	$32.51	$32.61	$32.61	367,641
2017-03-06	$31.68	$33.01	$31.51	$32.63	$32.63	618,258
2017-03-03	$31.13	$31.83	$31.05	$31.76	$31.76	370,136
2017-03-02	$31.00	$31.37	$30.69	$31.24	$31.24	214,958
2017-03-01	$30.46	$31.20	$30.46	$31.07	$31.07	509,029
2017-02-28	$32.02	$32.09	$29.95	$30.11	$30.11	541,562
2017-02-27	$32.41	$32.65	$32.07	$32.10	$32.10	467,168
2017-02-24	$32.70	$32.75	$32.35	$32.54	$32.54	215,788
2017-02-23	$33.50	$33.50	$32.32	$32.89	$32.89	583,365
2017-02-22	$33.08	$33.63	$32.95	$33.50	$33.50	499,367
2017-02-21	$31.77	$33.26	$31.77	$33.18	$33.18	253,486
2017-02-17	$31.64	$32.00	$31.14	$31.77	$31.77	229,325
2017-02-16	$31.12	$31.68	$30.65	$31.66	$31.66	302,262
2017-02-15	$30.80	$31.26	$30.34	$31.04	$31.04	195,637
2017-02-14	$31.01	$31.40	$30.32	$30.98	$30.98	628,209
2017-02-13	$31.90	$32.27	$30.99	$31.15	$31.15	341,880
2017-02-10	$30.95	$31.89	$30.80	$31.76	$31.76	352,025
2017-02-09	$29.88	$30.92	$29.75	$30.81	$30.81	532,932
2017-02-08	$29.75	$30.21	$29.31	$30.05	$30.05	553,861
2017-02-07	$28.26	$30.25	$28.26	$30.02	$30.02	652,541
2017-02-06	$30.28	$30.65	$29.64	$30.11	$30.11	251,095
2017-02-03	$29.83	$30.70	$29.71	$30.45	$30.45	533,460
2017-02-02	$29.46	$29.94	$29.24	$29.71	$29.71	258,150
2017-02-01	$29.06	$29.78	$29.06	$29.48	$29.48	566,291
2017-01-31	$29.59	$29.69	$28.66	$28.98	$28.98	352,021
2017-01-30	$30.85	$30.85	$29.15	$29.71	$29.71	361,968
2017-01-27	$31.39	$31.39	$30.72	$30.93	$30.93	368,610
2017-01-26	$29.87	$31.75	$29.87	$31.19	$31.19	334,020
2017-01-25	$31.95	$31.95	$29.03	$30.74	$30.74	274,741
2017-01-24	$29.92	$30.30	$29.09	$30.10	$30.10	479,690
2017-01-23	$28.82	$29.77	$28.82	$29.66	$29.66	638,960
2017-01-20	$28.24	$29.17	$28.20	$29.12	$29.12	1,643,071
2017-01-19	$28.75	$28.81	$27.63	$28.31	$28.31	1,860,370
2017-01-18	$28.88	$29.25	$28.50	$29.18	$29.18	405,118
2017-01-17	$29.34	$30.22	$28.24	$28.71	$28.71	715,721
2017-01-13	$30.24	$30.62	$29.98	$30.24	$30.24	191,536
2017-01-12	$31.04	$31.05	$29.83	$30.09	$30.09	283,480
2017-01-11	$30.91	$31.17	$30.43	$31.11	$31.11	239,359
2017-01-10	$30.50	$31.10	$30.37	$30.83	$30.83	243,043
2017-01-09	$30.75	$31.44	$30.21	$30.61	$30.61	500,793
2017-01-06	$32.36	$32.59	$31.67	$31.70	$31.70	185,626
2017-01-05	$31.72	$32.33	$31.56	$32.21	$32.21	251,040
2017-01-04	$31.82	$31.96	$31.14	$31.80	$31.80	260,598
2017-01-03	$31.52	$32.57	$31.36	$31.66	$31.66	394,163
2016-12-30	$31.99	$31.99	$30.99	$31.35	$31.35	247,575
2016-12-29	$31.72	$32.14	$31.60	$31.96	$31.96	190,165
2016-12-28	$31.71	$32.43	$31.46	$31.74	$31.74	238,161
2016-12-27	$31.53	$31.92	$31.45	$31.68	$31.68	394,219
2016-12-23	$31.09	$31.63	$30.78	$31.50	$31.50	294,955
2016-12-22	$31.84	$31.84	$30.91	$31.20	$31.20	470,248
2016-12-21	$31.57	$31.79	$31.10	$31.21	$31.21	321,055
2016-12-20	$31.14	$31.91	$31.02	$31.65	$31.65	293,267
2016-12-19	$31.10	$32.25	$30.84	$31.29	$31.29	365,585
2016-12-16	$30.65	$31.41	$30.46	$31.15	$31.15	728,084
2016-12-15	$30.65	$31.68	$30.16	$30.74	$30.74	609,848
2016-12-14	$30.93	$31.37	$30.32	$30.71	$30.71	377,184
2016-12-13	$30.79	$31.51	$30.69	$30.95	$30.95	389,353
2016-12-12	$31.08	$31.17	$30.48	$30.74	$30.74	504,491
2016-12-09	$31.21	$31.54	$30.72	$31.29	$31.29	407,043
2016-12-08	$31.21	$31.49	$30.72	$31.02	$31.02	592,789
2016-12-07	$31.04	$31.38	$30.66	$31.20	$31.20	449,926
2016-12-06	$31.10	$31.36	$30.51	$31.25	$31.25	217,771
2016-12-05	$31.02	$31.72	$30.92	$31.21	$31.21	460,148
2016-12-02	$30.50	$30.87	$30.17	$30.67	$30.67	339,682
2016-12-01	$31.42	$31.42	$30.12	$30.40	$30.40	392,399
2016-11-30	$31.73	$32.29	$31.24	$31.29	$31.29	495,191
2016-11-29	$31.37	$31.99	$31.31	$31.60	$31.60	514,244
2016-11-28	$31.70	$32.37	$31.38	$31.45	$31.45	200,982
2016-11-25	$31.80	$32.40	$31.56	$31.89	$31.89	173,635
2016-11-23	$32.01	$32.04	$31.27	$31.72	$31.72	382,718
2016-11-22	$32.43	$32.63	$31.09	$31.39	$31.39	900,955
2016-11-21	$32.94	$33.01	$31.72	$31.82	$31.82	682,820
2016-11-18	$32.91	$33.28	$32.78	$33.01	$33.01	614,611
2016-11-17	$31.72	$32.78	$31.72	$32.76	$32.76	526,621
2016-11-16	$31.13	$32.27	$31.13	$31.73	$31.73	1,000,676
2016-11-15	$30.14	$31.25	$30.14	$31.10	$31.10	1,302,470
2016-11-14	$29.65	$30.66	$29.22	$30.24	$30.24	515,853
2016-11-11	$28.46	$29.55	$28.37	$29.48	$29.48	860,653
2016-11-10	$28.80	$29.14	$28.17	$28.28	$28.28	569,181
2016-11-09	$28.13	$28.69	$27.18	$28.56	$28.56	356,338
2016-11-08	$29.06	$29.06	$27.81	$28.13	$28.13	374,680
2016-11-07	$27.56	$27.83	$27.39	$27.80	$27.80	679,045
2016-11-04	$27.17	$27.80	$27.01	$27.23	$27.23	381,538
2016-11-03	$27.18	$27.74	$26.95	$27.03	$27.03	184,920
2016-11-02	$27.27	$27.52	$26.95	$27.24	$27.24	334,164
2016-11-01	$27.78	$27.86	$26.95	$27.22	$27.22	610,610
2016-10-31	$27.20	$27.93	$27.15	$27.83	$27.83	467,611
2016-10-28	$27.25	$27.78	$27.17	$27.25	$27.25	427,214
2016-10-27	$28.10	$28.10	$26.95	$27.25	$27.25	902,606
2016-10-26	$28.31	$28.41	$27.94	$28.11	$28.11	715,580
2016-10-25	$28.81	$28.81	$27.79	$28.45	$28.45	822,809
2016-10-24	$28.65	$28.93	$28.40	$28.57	$28.57	676,557
2016-10-21	$28.02	$28.75	$27.91	$28.48	$28.48	374,600
2016-10-20	$28.07	$28.29	$27.77	$28.26	$28.26	389,756
2016-10-19	$28.17	$28.21	$27.88	$28.05	$28.05	423,418
2016-10-18	$28.32	$28.49	$27.92	$28.06	$28.06	306,667
2016-10-17	$27.97	$28.30	$27.74	$28.12	$28.12	441,483
2016-10-14	$27.69	$28.37	$27.28	$27.96	$27.96	1,042,265
2016-10-13	$28.85	$28.85	$27.50	$27.54	$27.54	1,216,658
2016-10-12	$29.49	$29.71	$28.94	$28.95	$28.95	641,888
2016-10-11	$29.36	$29.53	$28.70	$29.49	$29.49	857,262
2016-10-10	$29.06	$29.55	$29.06	$29.34	$29.34	1,064,999
2016-10-07	$28.64	$29.30	$28.53	$29.10	$29.10	878,831
2016-10-06	$28.97	$28.97	$28.31	$28.50	$28.50	840,059
2016-10-05	$29.16	$29.25	$28.82	$28.87	$28.87	347,288
2016-10-04	$28.95	$29.25	$28.70	$28.99	$28.99	738,462
2016-10-03	$29.03	$29.15	$28.67	$29.06	$29.06	636,892
2016-09-30	$28.93	$28.95	$28.62	$28.65	$28.65	349,293
2016-09-29	$28.82	$29.20	$28.50	$28.72	$28.72	298,601
2016-09-28	$28.62	$29.06	$28.52	$29.05	$29.05	501,628
2016-09-27	$28.29	$28.51	$27.95	$28.50	$28.50	398,739
2016-09-26	$28.41	$29.05	$28.12	$28.19	$28.19	594,927
2016-09-23	$29.81	$30.01	$29.14	$29.15	$29.15	323,540
2016-09-22	$29.92	$30.11	$29.58	$30.02	$30.02	780,545
2016-09-21	$29.32	$30.04	$29.32	$29.67	$29.67	1,232,081
2016-09-20	$28.63	$29.40	$28.52	$29.33	$29.33	938,129
2016-09-19	$27.74	$28.57	$27.63	$28.51	$28.51	659,306
2016-09-16	$27.54	$27.82	$27.23	$27.71	$27.71	1,452,454
2016-09-15	$27.71	$27.80	$27.05	$27.54	$27.54	1,110,249
2016-09-14	$27.86	$28.07	$27.36	$27.52	$27.52	2,364,935
2016-09-13	$24.61	$28.35	$24.11	$27.83	$27.83	5,202,074
2016-09-12	$22.80	$24.10	$22.68	$24.03	$24.03	865,512
2016-09-09	$22.00	$22.98	$21.68	$22.74	$22.74	1,707,063
2016-09-08	$20.90	$22.09	$20.90	$22.01	$22.01	2,179,726
2016-09-07	$21.10	$22.25	$21.10	$21.77	$21.77	769,012
2016-09-06	$21.88	$21.90	$21.55	$21.78	$21.78	149,457
2016-09-02	$21.48	$21.88	$21.10	$21.88	$21.88	189,050
2016-09-01	$21.36	$21.58	$21.10	$21.34	$21.34	715,963
2016-08-31	$21.40	$21.60	$21.32	$21.40	$21.40	264,230
2016-08-30	$21.29	$21.56	$21.20	$21.51	$21.51	175,640
2016-08-29	$21.20	$21.45	$21.12	$21.35	$21.35	161,350
2016-08-26	$21.33	$21.43	$20.94	$21.15	$21.15	313,873
2016-08-25	$21.51	$21.63	$21.20	$21.26	$21.26	151,586
2016-08-24	$21.74	$21.88	$21.44	$21.51	$21.51	217,725
2016-08-23	$21.85	$21.98	$21.77	$21.81	$21.81	176,050
2016-08-22	$21.90	$22.06	$21.69	$21.73	$21.73	190,650
2016-08-19	$22.00	$22.07	$21.86	$22.01	$22.01	186,592
2016-08-18	$21.88	$22.24	$21.86	$22.04	$22.04	401,598
2016-08-17	$21.93	$21.99	$21.68	$21.91	$21.91	396,897
2016-08-16	$21.89	$22.05	$21.77	$21.86	$21.86	355,840
2016-08-15	$22.00	$22.39	$21.91	$22.05	$22.05	284,164
2016-08-12	$22.24	$22.31	$21.84	$21.88	$21.88	173,956
2016-08-11	$22.01	$22.25	$21.97	$22.17	$22.17	222,510
2016-08-10	$21.85	$22.31	$21.74	$21.91	$21.91	280,314
2016-08-09	$21.91	$22.03	$21.80	$21.91	$21.91	271,349
2016-08-08	$21.99	$21.99	$21.76	$21.84	$21.84	187,395
2016-08-05	$22.35	$22.49	$21.90	$21.91	$21.91	524,202
2016-08-04	$21.98	$22.05	$21.76	$21.91	$21.91	294,336
2016-08-03	$21.80	$22.13	$21.76	$21.96	$21.96	365,641
2016-08-02	$22.38	$22.43	$21.81	$21.84	$21.84	636,745
2016-08-01	$22.75	$22.99	$22.37	$22.43	$22.43	571,182
2016-07-29	$21.63	$23.27	$21.63	$22.70	$22.70	786,474
2016-07-28	$21.62	$21.69	$21.38	$21.51	$21.51	461,861
2016-07-27	$21.81	$21.90	$21.44	$21.62	$21.62	720,216
2016-07-26	$21.28	$21.77	$21.20	$21.76	$21.76	468,222
2016-07-25	$21.22	$21.60	$21.16	$21.22	$21.22	396,356
2016-07-22	$20.86	$21.24	$20.84	$21.23	$21.23	450,049
2016-07-21	$20.86	$20.94	$20.65	$20.78	$20.78	216,279
2016-07-20	$20.90	$21.14	$20.68	$20.79	$20.79	288,982
2016-07-19	$20.52	$20.81	$20.46	$20.80	$20.80	311,719
2016-07-18	$20.11	$20.65	$20.07	$20.61	$20.61	211,122
2016-07-15	$20.06	$20.35	$19.86	$20.08	$20.08	290,207
2016-07-14	$19.95	$20.24	$19.77	$19.94	$19.94	168,324
2016-07-13	$19.95	$20.09	$19.70	$19.75	$19.75	355,037
2016-07-12	$19.87	$20.13	$19.76	$19.89	$19.89	405,665
2016-07-11	$19.62	$19.73	$19.39	$19.65	$19.65	202,303
2016-07-08	$19.31	$19.60	$19.30	$19.52	$19.52	263,596
2016-07-07	$19.10	$19.27	$18.99	$19.19	$19.19	134,174
2016-07-06	$18.96	$19.09	$18.84	$19.00	$19.00	208,296
2016-07-05	$19.25	$19.25	$18.94	$19.04	$19.04	265,507
2016-07-01	$19.18	$19.39	$18.91	$19.29	$19.29	277,314
2016-06-30	$18.81	$19.19	$18.77	$19.14	$19.14	387,580
2016-06-29	$18.41	$18.90	$18.39	$18.76	$18.76	463,275
2016-06-28	$17.92	$18.23	$17.82	$18.20	$18.20	774,403
2016-06-27	$18.17	$18.17	$17.72	$17.85	$17.85	1,207,619
2016-06-24	$17.83	$18.59	$17.75	$18.30	$18.30	4,019,248
2016-06-23	$18.65	$18.84	$18.51	$18.57	$18.57	599,319
2016-06-22	$18.66	$18.71	$18.47	$18.55	$18.55	376,465
2016-06-21	$19.00	$19.00	$18.39	$18.61	$18.61	343,166
2016-06-20	$18.57	$19.05	$18.57	$18.94	$18.94	351,080
2016-06-17	$18.58	$18.73	$18.37	$18.38	$18.38	1,845,878
2016-06-16	$18.53	$18.72	$18.24	$18.68	$18.68	422,179
2016-06-15	$18.58	$18.85	$18.52	$18.63	$18.63	460,986
2016-06-14	$18.47	$18.67	$18.37	$18.56	$18.56	559,200
2016-06-13	$18.68	$18.79	$18.39	$18.44	$18.44	777,200
2016-06-10	$19.43	$19.59	$18.67	$18.79	$18.79	512,413
2016-06-09	$19.78	$19.91	$19.31	$19.53	$19.53	548,031
2016-06-08	$19.75	$20.01	$19.75	$19.78	$19.78	652,369
2016-06-07	$20.12	$20.18	$19.97	$20.12	$20.12	369,922
2016-06-06	$20.13	$20.18	$20.01	$20.06	$20.06	220,113
2016-06-03	$20.10	$20.10	$19.86	$20.03	$20.03	399,583
2016-06-02	$19.60	$20.15	$19.60	$20.12	$20.12	384,858
2016-06-01	$19.49	$19.69	$19.26	$19.69	$19.69	689,116
2016-05-31	$19.84	$19.84	$19.47	$19.48	$19.48	845,145
2016-05-27	$19.65	$19.94	$19.55	$19.83	$19.83	590,062
2016-05-26	$19.58	$19.71	$19.46	$19.61	$19.61	674,242
2016-05-25	$19.49	$19.61	$19.33	$19.51	$19.51	556,881
2016-05-24	$19.09	$19.43	$19.03	$19.39	$19.39	411,426
2016-05-23	$19.06	$19.24	$18.97	$18.99	$18.99	560,419
2016-05-20	$18.82	$19.17	$18.69	$19.08	$19.08	492,838
2016-05-19	$18.54	$18.77	$18.36	$18.68	$18.68	594,972
2016-05-18	$18.87	$19.12	$18.34	$18.60	$18.60	941,798
2016-05-17	$18.79	$19.09	$18.60	$18.77	$18.77	549,128
2016-05-16	$18.69	$18.79	$18.32	$18.76	$18.76	516,103
2016-05-13	$18.69	$18.90	$18.49	$18.64	$18.64	456,788
2016-05-12	$19.08	$19.24	$18.73	$18.81	$18.81	567,766
2016-05-11	$19.28	$19.28	$19.00	$19.07	$19.07	623,638
2016-05-10	$19.00	$19.36	$18.90	$19.24	$19.24	431,136
2016-05-09	$19.22	$19.64	$18.86	$19.00	$19.00	374,680
2016-05-06	$19.59	$19.77	$19.18	$19.42	$19.42	713,683
2016-05-05	$19.05	$19.56	$19.00	$19.33	$19.33	740,350
2016-05-04	$18.72	$19.20	$18.44	$19.04	$19.04	610,781
2016-05-03	$18.59	$18.90	$18.48	$18.78	$18.78	368,727
2016-05-02	$18.29	$18.83	$18.19	$18.75	$18.75	626,299
2016-04-29	$18.43	$18.44	$18.22	$18.30	$18.30	535,199
2016-04-28	$18.29	$18.79	$18.22	$18.51	$18.51	432,029
2016-04-27	$18.41	$18.71	$18.23	$18.41	$18.41	871,448
2016-04-26	$18.49	$18.80	$18.41	$18.58	$18.58	1,230,746
2016-04-25	$18.51	$18.64	$18.16	$18.49	$18.49	796,688
2016-04-22	$18.57	$18.85	$18.54	$18.72	$18.72	760,397
2016-04-21	$18.45	$18.76	$18.31	$18.58	$18.58	885,552
2016-04-20	$18.81	$19.27	$18.21	$18.71	$18.71	2,676,344
2016-04-19	$19.08	$19.21	$18.51	$19.03	$19.03	4,153,088
2016-04-18	$27.43	$27.43	$18.77	$19.03	$19.03	5,026,002
2016-04-15	$38.83	$39.12	$38.51	$39.06	$39.06	1,046,319
2016-04-14	$39.29	$39.31	$38.74	$38.77	$38.77	998,137
2016-04-13	$38.64	$39.23	$38.44	$39.17	$39.17	1,089,876
2016-04-12	$38.28	$38.58	$37.95	$38.44	$38.44	1,133,560
2016-04-11	$38.56	$38.74	$38.04	$38.14	$38.14	1,009,085
2016-04-08	$38.14	$38.52	$37.92	$38.48	$38.48	1,233,590
2016-04-07	$38.73	$38.87	$37.81	$37.93	$37.93	1,591,580
2016-04-06	$38.75	$38.88	$37.97	$38.84	$38.84	1,675,154
2016-04-05	$38.10	$38.21	$37.76	$38.13	$38.13	1,088,653
2016-04-04	$38.88	$39.04	$38.37	$38.39	$38.39	836,579
2016-04-01	$38.47	$38.90	$38.10	$38.76	$38.76	1,225,532
2016-03-31	$38.55	$38.85	$38.38	$38.63	$38.63	1,199,108
2016-03-30	$38.94	$38.97	$38.43	$38.63	$38.63	907,106
2016-03-29	$38.31	$38.83	$38.14	$38.69	$38.69	1,108,255
2016-03-28	$37.93	$38.53	$37.83	$38.30	$38.30	691,490
2016-03-24	$37.76	$37.97	$37.52	$37.92	$37.92	1,062,297
2016-03-23	$38.35	$38.47	$37.82	$37.88	$37.88	963,308
2016-03-22	$38.03	$38.73	$38.03	$38.57	$38.57	876,433
2016-03-21	$38.55	$38.70	$38.33	$38.35	$38.35	651,448
2016-03-18	$38.78	$38.94	$38.41	$38.59	$38.59	1,224,057
2016-03-17	$38.37	$38.79	$38.20	$38.65	$38.65	1,376,862
2016-03-16	$37.89	$38.57	$37.80	$38.40	$38.40	902,959
2016-03-15	$37.95	$38.27	$37.73	$38.07	$38.07	788,469
2016-03-14	$38.05	$38.25	$37.59	$38.10	$38.10	557,324
2016-03-11	$38.02	$38.20	$37.85	$38.16	$38.16	770,425
2016-03-10	$38.03	$38.38	$37.05	$37.63	$37.63	977,696
2016-03-09	$37.52	$38.03	$37.37	$37.99	$37.99	900,647
2016-03-08	$37.85	$38.06	$37.33	$37.38	$37.38	1,464,150
2016-03-07	$38.08	$38.41	$37.77	$38.01	$38.01	1,433,539
2016-03-04	$37.90	$38.25	$37.60	$38.03	$38.03	1,484,603
2016-03-03	$36.95	$37.85	$36.95	$37.77	$37.77	1,420,828
2016-03-02	$36.37	$37.11	$36.24	$37.11	$37.11	1,461,367
2016-03-01	$35.80	$36.69	$35.49	$36.49	$36.49	1,347,750
2016-02-29	$35.55	$36.17	$35.50	$35.62	$35.62	1,868,940
2016-02-26	$35.69	$35.99	$34.95	$35.52	$35.52	1,723,564
2016-02-25	$34.44	$35.32	$34.31	$35.29	$35.29	1,708,456
2016-02-24	$33.63	$34.55	$33.41	$34.43	$34.43	1,352,560
2016-02-23	$34.25	$34.63	$34.03	$34.09	$34.09	1,113,243
2016-02-22	$34.16	$34.80	$33.97	$34.45	$34.45	1,901,759
2016-02-19	$33.16	$33.90	$33.02	$33.85	$33.85	1,840,894
2016-02-18	$33.68	$33.78	$33.10	$33.28	$33.28	999,734
2016-02-17	$32.81	$33.80	$32.81	$33.64	$33.64	1,265,679
2016-02-16	$32.81	$33.06	$32.31	$32.68	$32.68	1,648,194
2016-02-12	$32.43	$33.32	$31.80	$32.49	$32.49	1,416,499
2016-02-11	$32.00	$32.31	$31.18	$32.03	$32.03	1,554,359
2016-02-10	$32.35	$32.99	$32.09	$32.49	$32.49	2,352,323
2016-02-09	$31.61	$32.47	$31.59	$32.15	$32.15	2,194,926
2016-02-08	$32.53	$32.72	$31.45	$32.10	$32.10	2,641,491
2016-02-05	$34.38	$34.73	$32.97	$33.04	$33.04	1,654,082
2016-02-04	$34.75	$34.90	$34.19	$34.43	$34.43	1,419,536
2016-02-03	$35.41	$36.25	$34.23	$34.74	$34.74	2,777,504
2016-02-02	$36.28	$36.28	$35.21	$35.32	$35.32	1,917,723
2016-02-01	$36.31	$36.77	$35.77	$36.60	$36.60	1,917,441
2016-01-29	$35.90	$36.64	$35.90	$36.62	$36.62	1,341,947
2016-01-28	$36.18	$36.18	$35.32	$35.74	$35.74	936,244
2016-01-27	$36.12	$36.68	$35.71	$35.75	$35.75	1,298,546
2016-01-26	$35.41	$36.19	$35.36	$36.18	$36.18	752,357
2016-01-25	$35.64	$35.94	$35.23	$35.33	$35.33	1,278,017
2016-01-22	$35.77	$36.27	$35.37	$35.90	$35.90	1,373,962
2016-01-21	$34.58	$35.41	$34.05	$35.17	$35.17	2,097,996
2016-01-20	$34.61	$34.90	$33.38	$34.55	$34.55	1,959,974
2016-01-19	$35.34	$35.36	$34.39	$34.99	$34.99	1,464,410
2016-01-15	$34.82	$35.18	$34.32	$34.87	$34.87	1,280,059
2016-01-14	$35.67	$36.22	$35.13	$35.86	$35.86	1,020,751
2016-01-13	$36.73	$36.94	$35.37	$35.57	$35.57	888,382
2016-01-12	$36.70	$36.93	$36.10	$36.67	$36.67	903,894
2016-01-11	$36.70	$36.79	$35.91	$36.47	$36.47	1,164,698
2016-01-08	$37.27	$37.45	$36.53	$36.59	$36.59	1,093,422
2016-01-07	$36.71	$37.37	$36.63	$37.10	$37.10	1,564,275
2016-01-06	$36.93	$37.53	$36.93	$37.40	$37.40	1,059,761
2016-01-05	$38.14	$38.22	$37.20	$37.50	$37.50	1,292,331
2016-01-04	$38.55	$38.68	$37.73	$38.05	$38.05	1,265,141
2015-12-31	$39.21	$39.69	$39.21	$39.25	$39.25	1,069,236
2015-12-30	$39.34	$39.70	$39.29	$39.29	$39.29	408,608
2015-12-29	$39.23	$39.65	$39.14	$39.48	$39.48	541,156
2015-12-28	$39.16	$39.34	$38.63	$39.09	$39.09	444,326
2015-12-24	$39.35	$39.56	$39.23	$39.24	$39.24	304,773
2015-12-23	$38.96	$39.28	$38.84	$39.26	$39.26	1,283,486
2015-12-22	$38.69	$38.92	$38.33	$38.79	$38.79	615,677
2015-12-21	$38.51	$38.70	$38.16	$38.67	$38.67	972,721
2015-12-18	$38.38	$38.56	$37.77	$38.16	$38.16	2,050,145
2015-12-17	$39.67	$39.78	$38.55	$38.58	$38.58	2,584,758
2015-12-16	$39.54	$39.78	$39.02	$39.66	$39.66	1,030,653
2015-12-15	$39.28	$39.82	$38.96	$39.49	$39.49	2,616,549
2015-12-14	$38.70	$38.82	$37.88	$38.09	$38.09	1,159,121
2015-12-11	$38.97	$39.12	$38.28	$38.50	$38.50	1,008,621
2015-12-10	$38.99	$39.74	$38.84	$39.41	$39.41	1,266,657
2015-12-09	$39.21	$39.43	$38.63	$38.83	$38.83	1,713,881
2015-12-08	$39.39	$39.56	$39.12	$39.23	$39.23	889,202
2015-12-07	$40.02	$40.09	$39.36	$39.67	$39.67	1,108,125
2015-12-04	$39.81	$40.43	$39.72	$40.00	$40.00	1,687,585
2015-12-03	$40.53	$40.94	$39.41	$39.81	$39.81	1,916,314
2015-12-02	$40.98	$41.09	$40.47	$40.52	$40.52	898,121
2015-12-01	$40.79	$40.87	$40.51	$40.83	$40.83	1,521,240
2015-11-30	$40.74	$41.00	$40.18	$40.51	$40.51	1,340,755
2015-11-27	$40.44	$40.83	$40.31	$40.72	$40.72	374,021
2015-11-25	$40.55	$40.80	$40.33	$40.72	$40.72	602,860
2015-11-24	$40.51	$40.66	$40.09	$40.40	$40.40	760,612
2015-11-23	$40.90	$41.19	$40.45	$40.63	$40.63	1,199,278
2015-11-20	$41.40	$41.40	$40.89	$40.99	$40.99	1,016,539
2015-11-19	$41.68	$41.72	$40.99	$41.03	$41.03	1,011,099
2015-11-18	$41.20	$41.83	$41.04	$41.78	$41.78	1,461,072
2015-11-17	$41.51	$41.51	$40.83	$41.14	$41.14	852,173
2015-11-16	$41.07	$41.50	$40.55	$41.47	$41.47	1,129,392
2015-11-13	$41.45	$41.86	$40.99	$41.20	$41.20	1,541,826
2015-11-12	$41.56	$42.22	$41.11	$41.71	$41.71	3,286,674
2015-11-11	$40.70	$41.26	$40.67	$41.03	$41.03	883,049
2015-11-10	$40.40	$40.75	$40.02	$40.62	$40.62	797,860
2015-11-09	$40.30	$40.46	$39.65	$40.43	$40.43	1,215,285
2015-11-06	$40.73	$40.84	$40.26	$40.49	$40.49	1,053,390
2015-11-05	$41.19	$41.20	$40.28	$40.69	$40.69	1,535,868
2015-11-04	$41.25	$41.54	$40.59	$41.32	$41.32	1,944,131
2015-11-03	$40.93	$41.13	$40.74	$41.09	$41.09	1,322,087
2015-11-02	$40.75	$41.18	$40.73	$41.09	$41.09	1,752,308
2015-10-30	$41.08	$41.12	$40.59	$40.76	$40.76	1,660,554
2015-10-29	$40.45	$41.23	$40.21	$41.14	$41.14	2,105,029
2015-10-28	$39.99	$40.73	$39.72	$40.48	$40.48	1,397,525
2015-10-27	$40.16	$40.25	$39.55	$39.84	$39.84	1,512,170
2015-10-26	$39.91	$40.42	$39.68	$40.24	$40.24	1,621,323
2015-10-23	$39.46	$39.83	$39.00	$39.80	$39.80	1,859,741
2015-10-22	$38.20	$39.05	$37.94	$39.00	$39.00	1,975,775
2015-10-21	$39.05	$39.33	$37.93	$38.01	$38.01	1,046,783
2015-10-20	$38.51	$39.04	$38.50	$38.99	$38.99	790,893
2015-10-19	$38.72	$39.21	$38.49	$38.61	$38.61	468,764
2015-10-16	$38.73	$38.85	$38.56	$38.80	$38.80	456,090
2015-10-15	$38.44	$38.75	$38.26	$38.71	$38.71	731,966
2015-10-14	$38.47	$38.79	$38.13	$38.20	$38.20	1,065,312
2015-10-13	$38.35	$38.78	$38.22	$38.42	$38.42	696,982
2015-10-12	$38.19	$38.54	$38.00	$38.50	$38.50	630,085
2015-10-09	$38.05	$38.39	$38.01	$38.19	$38.19	844,262
2015-10-08	$37.52	$38.26	$37.41	$38.13	$38.13	948,721
2015-10-07	$37.75	$38.23	$37.27	$37.56	$37.56	1,374,964
2015-10-06	$37.50	$37.99	$37.34	$37.58	$37.58	922,738
2015-10-05	$37.44	$37.67	$37.36	$37.55	$37.55	1,012,694
2015-10-02	$36.47	$37.18	$35.86	$37.17	$37.17	1,733,814
2015-10-01	$35.90	$36.87	$35.61	$36.87	$36.87	2,374,790
2015-09-30	$35.51	$35.73	$35.33	$35.72	$35.72	1,133,919
2015-09-29	$35.47	$35.54	$34.95	$35.09	$35.09	1,304,660
2015-09-28	$36.43	$36.50	$35.41	$35.49	$35.49	955,077
2015-09-25	$37.07	$37.17	$36.31	$36.50	$36.50	688,768
2015-09-24	$36.85	$36.98	$36.58	$36.89	$36.89	779,511
2015-09-23	$37.25	$37.42	$37.02	$37.20	$37.20	730,068
2015-09-22	$37.32	$37.40	$37.01	$37.28	$37.28	678,489
2015-09-21	$37.55	$37.86	$37.32	$37.63	$37.63	611,135
2015-09-18	$37.48	$37.93	$37.26	$37.29	$37.29	1,548,755
2015-09-17	$37.94	$38.40	$37.85	$37.94	$37.94	1,165,021
2015-09-16	$37.91	$38.14	$37.63	$37.95	$37.95	1,053,701
2015-09-15	$37.62	$37.75	$37.46	$37.72	$37.72	762,218
2015-09-14	$37.51	$37.55	$37.04	$37.45	$37.45	774,975
2015-09-11	$37.63	$37.68	$37.27	$37.56	$37.56	587,852
2015-09-10	$37.55	$38.10	$37.50	$37.76	$37.76	845,121
2015-09-09	$38.23	$38.33	$37.34	$37.50	$37.50	1,344,794
2015-09-08	$37.75	$37.84	$37.45	$37.78	$37.78	1,050,310
2015-09-04	$37.07	$37.33	$36.85	$37.07	$37.07	1,017,081
2015-09-03	$37.49	$37.78	$37.36	$37.49	$37.49	1,438,048
2015-09-02	$37.12	$37.36	$36.46	$37.36	$37.36	1,809,978
2015-09-01	$36.70	$37.50	$36.61	$36.78	$36.78	3,190,877

Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A (FWONA) News Headlines

Warren Buffett's Berkshire Hathaway keeps buying Liberty's SiriusXM tracking shares. Here's why

In a likely merger arbitrage play, Berkshire Hathaway continues to add to its holding in Liberty Media tracking stock for satellite radio company Sir…

cnbc.com Jan. 28, 2024

Formula One rejects Andretti bid to enter as 11th team

None

reuters.com Jan. 31, 2024

Hamilton to leave Mercedes at end of 2024 F1 season

None

reuters.com Feb. 1, 2024

Recent Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A (FWONA) News

5 things to know before the stock market opens Friday

Here are the most important news items that investors need to start their trading day.

cnbc.com

Published: Feb. 2, 2024

Japanese F1 race staying at Suzuka until 2029

None

reuters.com

Published: Feb. 2, 2024

Formule 1-Hamilton quittera Mercedes pour Ferrari la fin de l'anne

None

reuters.com

Published: Feb. 1, 2024

Hamilton's Ferrari move was always on the cards

None

reuters.com

Published: Feb. 1, 2024

Similar Companies to Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A (FWONA) in the Broadcasting Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Grupo Televisa SAB	TV	Broadcasting	Communication Services	26,000
News Corp - Class B	NWS	Broadcasting	Communication Services	23,000
TEGNA Inc	TGNA	Broadcasting	Communication Services	17,000
iHeartMedia Inc - Class A New	IHRT	Broadcasting	Communication Services	12,000
Sinclair Broadcast Group Inc - Class A	SBGI	Broadcasting	Communication Services	11,600
Nexstar Media Group Inc - Class A	NXST	Broadcasting	Communication Services	8,187
Fox Corporation - Class B	FOX	Broadcasting	Communication Services	7,000
Salem Media Group Inc - Class A	SALM	Broadcasting	Communication Services	5,500
E.W. Scripps Co. - Class A	SSP	Broadcasting	Communication Services	4,000
Urban One Inc - Class A	UONE	Broadcasting	Communication Services	3,700

Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A (FWONA) Exchange: NASDAQ

$60.04 ($-0.09) -0.15%

Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A - Daily Information

About Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A (FWONA)

Invest in Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A (FWONA)

When you sign up and link your bank account, a surprise stock appears in your account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A (FWONA)

Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A (FWONA) News Headlines

Recent Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A (FWONA) News

5 things to know before the stock market opens Friday

Japanese F1 race staying at Suzuka until 2029

Formule 1-Hamilton quittera Mercedes pour Ferrari la fin de l'anne

Hamilton's Ferrari move was always on the cards

Similar Companies to Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series A (FWONA) in the Broadcasting Industry