Galapagos NV (GLPG) Stock

Data as of April 19, 2024

$30.25 ($-0.60) -1.94%

Galapagos NV - Daily Information

Click for more stock information on Galapagos NV.

Daily Information	Data
Date	April 19, 2024
Open	$30.78
Previous Close	$30.25
High	$30.78
Low	$30.24
Adjusted Open	$30.78
Previous Adjusted Close	$30.25
Adjusted High	$30.78
Adjusted Low	$30.24

About Galapagos NV (GLPG)

Galapagos NV is a world leader in drug discovery and development with a unique focus on small-molecule medicines. With the acquisition of Flamel Technologies, the company has more than twenty years of experience in the early stages of the research, development, and manufacturing of small-molecule medicines. Since its inception in 1999, Galapagos NV has seen tremendous growth, having established partnerships with a multitude of global pharmaceutical firms to bring innovative medicines to patients in need throughout the world. The team of over 1500 highly trained and dedicated scientists, engineers, and healthcare experts is well-positioned to serve the needs of the global healthcare industry.

Invest in Galapagos NV (GLPG)

Investing built for a better future.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Galapagos NV (GLPG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$30.78	$30.78	$30.24	$30.25	$30.25	201,332
2024-04-11	$31.29	$31.38	$30.85	$30.85	$30.85	380,842
2024-04-10	$31.59	$31.59	$30.93	$31.12	$31.12	254,527
2024-04-09	$31.86	$31.99	$31.64	$31.65	$31.65	80,377
2024-04-08	$31.67	$32.17	$31.58	$31.86	$31.86	95,031
2024-04-05	$31.66	$32.02	$31.58	$31.81	$31.81	73,329
2024-04-04	$31.93	$32.15	$31.72	$31.81	$31.81	68,026
2024-04-03	$31.82	$31.87	$31.57	$31.79	$31.79	86,779
2024-04-02	$32.12	$32.12	$31.69	$31.77	$31.77	108,570
2024-04-01	$32.06	$32.57	$31.95	$32.48	$32.48	89,689
2024-03-28	$32.18	$32.21	$31.88	$32.20	$32.20	302,687
2024-03-27	$32.64	$33.00	$32.55	$32.95	$32.95	127,328
2024-03-26	$32.62	$32.93	$32.53	$32.71	$32.71	66,331
2024-03-25	$32.73	$32.83	$32.55	$32.68	$32.68	103,475
2024-03-22	$33.19	$33.24	$32.76	$32.76	$32.76	63,242
2024-03-21	$33.63	$33.84	$33.26	$33.42	$33.42	98,260
2024-03-20	$33.40	$34.02	$33.29	$33.96	$33.96	59,008
2024-03-19	$33.37	$33.45	$33.17	$33.37	$33.37	61,067
2024-03-18	$33.93	$33.93	$33.39	$33.41	$33.41	113,211
2024-03-15	$34.26	$34.44	$33.90	$33.97	$33.97	118,630
2024-03-14	$34.65	$34.65	$34.02	$34.15	$34.15	70,645
2024-03-13	$34.41	$34.68	$34.26	$34.60	$34.60	87,486
2024-03-12	$34.44	$34.80	$34.29	$34.71	$34.71	80,278
2024-03-11	$34.58	$34.98	$34.52	$34.65	$34.65	89,107
2024-03-08	$34.58	$35.06	$34.36	$34.47	$34.47	65,447
2024-03-07	$34.56	$34.69	$34.38	$34.46	$34.46	93,952
2024-03-06	$34.60	$34.62	$34.35	$34.44	$34.44	115,845
2024-03-05	$34.72	$34.88	$34.48	$34.51	$34.51	121,663
2024-03-04	$34.87	$35.18	$34.54	$34.66	$34.66	103,663
2024-03-01	$35.08	$35.28	$34.80	$35.11	$35.11	124,097
2024-02-29	$35.81	$36.17	$35.11	$35.11	$35.11	190,345
2024-02-28	$36.70	$36.79	$36.00	$36.08	$36.08	162,610
2024-02-27	$36.59	$37.22	$36.48	$36.74	$36.74	206,262
2024-02-26	$36.23	$37.12	$36.15	$36.50	$36.50	197,614
2024-02-23	$37.55	$38.01	$35.72	$36.24	$36.24	534,213
2024-02-22	$38.84	$39.91	$38.57	$39.51	$39.51	88,404
2024-02-21	$38.57	$38.95	$38.19	$38.67	$38.67	92,409
2024-02-20	$39.87	$40.34	$39.25	$39.42	$39.42	64,540
2024-02-16	$39.45	$39.95	$39.25	$39.66	$39.66	231,502
2024-02-15	$39.04	$39.74	$39.04	$39.55	$39.55	85,882
2024-02-14	$38.39	$39.08	$38.29	$39.00	$39.00	105,467
2024-02-13	$39.12	$39.40	$38.92	$39.06	$39.06	72,935
2024-02-12	$39.44	$39.72	$39.19	$39.67	$39.67	71,774
2024-02-09	$39.34	$39.93	$39.33	$39.71	$39.71	76,570
2024-02-08	$38.80	$39.16	$38.52	$38.98	$38.98	74,025
2024-02-07	$38.96	$38.96	$38.36	$38.49	$38.49	55,940
2024-02-06	$38.20	$38.96	$38.19	$38.96	$38.96	68,455
2024-02-05	$37.49	$37.99	$37.35	$37.87	$37.87	96,177
2024-02-02	$37.80	$37.80	$37.19	$37.50	$37.50	102,395
2024-02-01	$37.48	$37.98	$37.36	$37.93	$37.93	133,643
2024-01-31	$37.82	$38.12	$37.41	$37.57	$37.57	132,643
2024-01-30	$38.27	$38.27	$37.80	$37.87	$37.87	87,506
2024-01-29	$37.83	$38.36	$37.78	$38.32	$38.32	70,861
2024-01-26	$37.69	$38.28	$37.65	$38.17	$38.17	74,264
2024-01-25	$38.27	$38.37	$37.24	$37.51	$37.51	180,801
2024-01-24	$38.82	$38.82	$38.16	$38.28	$38.28	78,106
2024-01-23	$38.18	$38.23	$37.89	$38.19	$38.19	67,166
2024-01-22	$37.77	$38.08	$37.62	$38.02	$38.02	129,947
2024-01-19	$37.32	$37.90	$37.29	$37.67	$37.67	183,760
2024-01-18	$38.18	$38.23	$37.52	$37.84	$37.84	193,359
2024-01-17	$38.32	$38.76	$38.17	$38.70	$38.70	140,003
2024-01-16	$38.66	$39.00	$38.34	$38.82	$38.82	190,027
2024-01-12	$39.75	$40.28	$39.52	$39.67	$39.67	160,663
2024-01-11	$39.87	$40.16	$39.52	$40.05	$40.05	153,121
2024-01-10	$40.87	$41.28	$40.24	$40.40	$40.40	113,724
2024-01-09	$42.28	$42.40	$41.69	$41.87	$41.87	123,489
2024-01-08	$41.46	$42.46	$41.36	$42.44	$42.44	173,824
2024-01-05	$41.43	$41.46	$41.04	$41.30	$41.30	123,233
2024-01-04	$41.50	$41.79	$41.37	$41.41	$41.41	120,286
2024-01-03	$41.18	$41.60	$41.08	$41.17	$41.17	80,657
2024-01-02	$40.60	$41.50	$40.60	$41.34	$41.34	189,005
2023-12-29	$40.91	$41.05	$40.64	$40.65	$40.65	72,533
2023-12-28	$40.77	$41.03	$40.50	$40.71	$40.71	150,763
2023-12-27	$40.98	$41.01	$40.47	$40.61	$40.61	93,609
2023-12-26	$40.01	$40.24	$39.90	$40.12	$40.12	58,950
2023-12-22	$39.45	$40.03	$39.45	$39.90	$39.90	77,798
2023-12-21	$39.28	$39.42	$38.81	$39.25	$39.25	83,848
2023-12-20	$39.60	$39.81	$38.94	$39.01	$39.01	141,567
2023-12-19	$39.29	$39.66	$39.22	$39.60	$39.60	82,528
2023-12-18	$39.68	$39.68	$39.12	$39.27	$39.27	109,278
2023-12-15	$40.25	$40.35	$39.52	$39.65	$39.65	261,011
2023-12-14	$40.68	$40.89	$40.29	$40.29	$40.29	121,344
2023-12-13	$39.61	$40.32	$39.52	$40.24	$40.24	154,563
2023-12-12	$38.89	$39.62	$38.72	$39.55	$39.55	155,792
2023-12-11	$39.04	$39.66	$38.96	$39.39	$39.39	162,572
2023-12-08	$39.31	$39.56	$39.01	$39.49	$39.49	120,619
2023-12-07	$39.36	$39.69	$39.22	$39.28	$39.28	70,594
2023-12-06	$39.27	$39.31	$38.90	$39.16	$39.16	77,336
2023-12-05	$38.93	$39.14	$38.76	$38.79	$38.79	145,001
2023-12-04	$38.53	$38.86	$38.30	$38.36	$38.36	111,743
2023-12-01	$37.20	$37.98	$37.17	$37.81	$37.81	91,963
2023-11-30	$36.60	$37.49	$36.58	$37.43	$37.43	82,741
2023-11-29	$37.04	$37.26	$36.92	$36.96	$36.96	64,210
2023-11-28	$37.25	$37.25	$36.76	$37.20	$37.20	74,533
2023-11-27	$37.00	$37.65	$37.00	$37.52	$37.52	122,243
2023-11-24	$37.05	$37.30	$37.00	$37.01	$37.01	31,039
2023-11-22	$36.79	$37.19	$36.79	$37.01	$37.01	75,269
2023-11-21	$36.87	$37.04	$36.61	$36.87	$36.87	247,105
2023-11-20	$38.53	$38.55	$37.28	$37.39	$37.39	191,892
2023-11-17	$37.28	$37.74	$37.15	$37.51	$37.51	79,747
2023-11-16	$37.75	$37.84	$36.94	$36.96	$36.96	167,259
2023-11-15	$37.28	$37.90	$37.28	$37.67	$37.67	178,979
2023-11-14	$36.75	$37.59	$36.75	$37.36	$37.36	234,584
2023-11-13	$36.42	$36.50	$35.98	$36.38	$36.38	77,917
2023-11-10	$35.93	$36.39	$35.85	$36.34	$36.34	180,032
2023-11-09	$36.70	$36.70	$36.02	$36.25	$36.25	174,106
2023-11-08	$37.38	$37.38	$36.60	$36.70	$36.70	122,933
2023-11-07	$38.12	$38.33	$37.75	$38.07	$38.07	100,417
2023-11-06	$38.91	$38.97	$38.03	$38.09	$38.09	511,857
2023-11-03	$36.72	$37.47	$36.72	$37.06	$37.06	272,433
2023-11-02	$34.82	$34.92	$34.07	$34.53	$34.53	140,220
2023-11-01	$32.87	$33.70	$32.76	$33.33	$33.33	121,665
2023-10-31	$32.77	$33.52	$32.75	$33.44	$33.44	238,562
2023-10-30	$32.23	$33.06	$32.23	$32.86	$32.86	245,894
2023-10-27	$32.74	$32.74	$31.86	$31.87	$31.87	361,605
2023-10-26	$32.64	$32.84	$32.43	$32.59	$32.59	134,798
2023-10-25	$33.04	$33.04	$32.50	$32.75	$32.75	231,621
2023-10-24	$33.91	$34.31	$33.59	$33.72	$33.72	224,562
2023-10-23	$34.89	$35.06	$34.20	$34.25	$34.25	223,244
2023-10-20	$34.26	$35.44	$34.22	$35.01	$35.01	300,075
2023-10-19	$33.86	$34.53	$33.80	$34.44	$34.44	199,579
2023-10-18	$34.72	$34.72	$34.15	$34.36	$34.36	213,225
2023-10-17	$35.00	$35.50	$34.86	$35.10	$35.10	147,201
2023-10-16	$34.64	$34.79	$34.30	$34.72	$34.72	143,120
2023-10-13	$34.87	$35.00	$34.26	$34.72	$34.72	77,704
2023-10-12	$35.25	$35.35	$34.69	$35.06	$35.06	378,719
2023-10-11	$35.49	$35.64	$35.13	$35.33	$35.33	79,334
2023-10-10	$35.74	$35.87	$35.15	$35.35	$35.35	124,176
2023-10-09	$35.61	$35.66	$34.98	$35.28	$35.28	116,209
2023-10-06	$35.25	$35.64	$35.13	$35.58	$35.58	136,017
2023-10-05	$33.99	$34.92	$33.99	$34.90	$34.90	613,824
2023-10-04	$34.09	$34.23	$33.69	$33.98	$33.98	62,446
2023-10-03	$34.00	$34.14	$33.78	$33.86	$33.86	159,548
2023-10-02	$34.35	$34.60	$34.20	$34.40	$34.40	155,855
2023-09-29	$34.53	$34.68	$34.33	$34.55	$34.55	94,875
2023-09-28	$34.25	$34.29	$34.01	$34.17	$34.17	91,955
2023-09-27	$34.88	$34.92	$34.25	$34.30	$34.30	38,289
2023-09-26	$34.52	$34.83	$34.36	$34.44	$34.44	106,341
2023-09-25	$34.66	$35.10	$34.63	$34.71	$34.71	84,986
2023-09-22	$34.99	$35.40	$34.85	$35.27	$35.27	86,885
2023-09-21	$35.43	$35.43	$34.94	$35.16	$35.16	128,194
2023-09-20	$36.21	$36.21	$35.59	$35.66	$35.66	47,737
2023-09-19	$35.70	$35.94	$35.52	$35.72	$35.72	75,362
2023-09-18	$35.96	$36.12	$35.79	$35.95	$35.95	102,283
2023-09-15	$36.06	$36.30	$36.00	$36.26	$36.26	82,274
2023-09-14	$36.22	$36.24	$36.02	$36.13	$36.13	70,572
2023-09-13	$36.29	$36.44	$36.08	$36.10	$36.10	73,554
2023-09-12	$36.85	$36.85	$36.05	$36.13	$36.13	204,757
2023-09-11	$37.02	$37.13	$36.68	$36.68	$36.68	51,306
2023-09-08	$37.05	$37.21	$36.98	$37.04	$37.04	90,501
2023-09-07	$37.19	$37.28	$36.93	$37.26	$37.26	64,364
2023-09-06	$37.01	$37.34	$36.79	$37.26	$37.26	122,752
2023-09-05	$37.93	$38.01	$37.02	$37.23	$37.23	73,942
2023-09-01	$38.29	$38.30	$37.98	$38.06	$38.06	40,444
2023-08-31	$37.72	$38.20	$37.68	$37.89	$37.89	76,817
2023-08-30	$38.04	$38.17	$37.67	$37.74	$37.74	62,069
2023-08-29	$38.17	$38.26	$37.75	$37.79	$37.79	92,401
2023-08-28	$37.35	$37.93	$37.35	$37.73	$37.73	83,904
2023-08-25	$37.26	$37.82	$37.26	$37.68	$37.68	107,824
2023-08-24	$37.24	$37.49	$37.07	$37.36	$37.36	245,187
2023-08-23	$38.20	$38.87	$38.11	$38.29	$38.29	122,729
2023-08-22	$38.59	$38.87	$38.00	$38.28	$38.28	341,001
2023-08-21	$39.60	$39.70	$38.64	$38.84	$38.84	476,146
2023-08-18	$38.46	$39.30	$38.44	$38.81	$38.81	83,203
2023-08-17	$38.90	$39.16	$38.79	$38.88	$38.88	75,642
2023-08-16	$38.97	$39.12	$38.67	$38.94	$38.94	92,956
2023-08-15	$39.08	$39.47	$38.80	$39.04	$39.04	93,854
2023-08-14	$38.99	$39.64	$38.94	$39.24	$39.24	105,150
2023-08-11	$39.19	$39.64	$39.14	$39.32	$39.32	157,199
2023-08-10	$39.48	$40.15	$39.42	$39.69	$39.69	147,564
2023-08-09	$38.69	$39.21	$38.64	$38.76	$38.76	267,130
2023-08-08	$40.00	$40.18	$38.98	$38.99	$38.99	1,127,306
2023-08-07	$42.42	$42.42	$40.38	$40.43	$40.43	353,509
2023-08-04	$43.97	$44.25	$42.36	$42.36	$42.36	268,194
2023-08-03	$42.18	$42.48	$41.92	$42.20	$42.20	85,717
2023-08-02	$41.75	$42.00	$41.19	$41.79	$41.79	111,163
2023-08-01	$42.00	$42.06	$41.46	$42.02	$42.02	78,958
2023-07-31	$41.57	$42.65	$41.57	$42.35	$42.35	159,475
2023-07-28	$40.53	$41.93	$40.53	$41.82	$41.82	134,586
2023-07-27	$41.20	$41.24	$40.18	$40.42	$40.42	106,231
2023-07-26	$41.13	$41.46	$40.95	$41.03	$41.03	78,382
2023-07-25	$41.70	$41.83	$41.08	$41.17	$41.17	226,837
2023-07-24	$42.48	$42.61	$41.95	$42.08	$42.08	140,965
2023-07-21	$42.81	$43.22	$42.45	$42.98	$42.98	53,793
2023-07-20	$42.93	$43.01	$42.15	$42.58	$42.58	83,665
2023-07-19	$43.17	$43.24	$42.62	$42.68	$42.68	69,405
2023-07-18	$41.99	$42.62	$41.99	$42.51	$42.51	84,882
2023-07-17	$42.34	$42.69	$41.86	$41.92	$41.92	103,087
2023-07-14	$42.50	$42.55	$41.60	$41.79	$41.79	119,292
2023-07-13	$42.04	$42.22	$41.84	$41.91	$41.91	53,502
2023-07-12	$41.16	$41.50	$41.02	$41.48	$41.48	83,548
2023-07-11	$40.79	$40.85	$40.44	$40.76	$40.76	133,018
2023-07-10	$40.53	$40.96	$40.50	$40.82	$40.82	105,569
2023-07-07	$41.07	$41.21	$40.68	$41.00	$41.00	77,596
2023-07-06	$41.10	$41.14	$40.63	$40.83	$40.83	63,271
2023-07-05	$41.27	$41.62	$41.06	$41.32	$41.32	77,684
2023-07-03	$41.27	$41.57	$40.88	$40.92	$40.92	72,300
2023-06-30	$41.01	$41.16	$40.63	$40.66	$40.66	67,825
2023-06-29	$40.19	$40.60	$40.02	$40.38	$40.38	73,087
2023-06-28	$40.40	$40.67	$40.18	$40.30	$40.30	71,934
2023-06-27	$40.80	$41.02	$40.33	$40.92	$40.92	54,729
2023-06-26	$41.22	$41.24	$40.27	$40.53	$40.53	95,830
2023-06-23	$40.85	$41.13	$40.65	$41.00	$41.00	226,184
2023-06-22	$40.69	$41.31	$40.52	$41.14	$41.14	70,521
2023-06-21	$40.75	$40.82	$40.16	$40.59	$40.59	111,170
2023-06-20	$41.39	$41.84	$41.19	$41.25	$41.25	129,047
2023-06-16	$42.61	$43.14	$42.23	$42.40	$42.40	169,030
2023-06-15	$42.05	$42.51	$41.69	$42.46	$42.46	131,661
2023-06-14	$41.74	$42.06	$41.52	$41.63	$41.63	66,572
2023-06-13	$41.85	$42.39	$41.84	$42.08	$42.08	94,400
2023-06-12	$41.40	$42.75	$40.91	$42.24	$42.24	367,430
2023-06-09	$42.89	$43.18	$42.81	$43.04	$43.04	110,886
2023-06-08	$42.74	$43.03	$42.44	$42.89	$42.89	103,716
2023-06-07	$42.26	$42.85	$41.92	$42.75	$42.75	387,366
2023-06-06	$41.87	$43.02	$41.84	$42.41	$42.41	163,437
2023-06-05	$41.62	$42.01	$41.48	$41.85	$41.85	71,969
2023-06-02	$41.54	$41.84	$41.09	$41.46	$41.46	101,045
2023-06-01	$41.30	$41.38	$40.65	$41.00	$41.00	349,835
2023-05-31	$41.35	$41.83	$41.02	$41.36	$41.36	224,181
2023-05-30	$42.88	$42.89	$42.02	$42.14	$42.14	149,318
2023-05-26	$43.18	$43.41	$42.87	$42.88	$42.88	92,234
2023-05-25	$44.05	$44.05	$42.97	$43.14	$43.14	84,541
2023-05-24	$44.83	$44.85	$43.70	$43.79	$43.79	123,279
2023-05-23	$44.66	$45.21	$44.44	$44.46	$44.46	156,046
2023-05-22	$44.14	$45.15	$44.14	$44.52	$44.52	287,567
2023-05-19	$42.92	$44.64	$42.92	$44.17	$44.17	389,931
2023-05-18	$42.88	$44.20	$42.79	$43.81	$43.81	595,378
2023-05-17	$41.99	$42.03	$40.86	$41.61	$41.61	204,692
2023-05-16	$41.64	$42.64	$41.00	$42.50	$42.50	498,214
2023-05-15	$41.48	$42.19	$41.40	$42.00	$42.00	157,935
2023-05-12	$41.44	$41.45	$40.49	$40.51	$40.51	119,831
2023-05-11	$42.08	$42.10	$41.12	$41.17	$41.17	95,967
2023-05-10	$41.88	$42.10	$41.39	$41.90	$41.90	256,189
2023-05-09	$41.18	$41.98	$41.18	$41.85	$41.85	313,832
2023-05-08	$42.60	$42.75	$41.09	$41.99	$41.99	329,272
2023-05-05	$41.66	$42.97	$41.36	$42.89	$42.89	896,541
2023-05-04	$39.47	$40.61	$39.33	$40.50	$40.50	259,902
2023-05-03	$39.63	$40.43	$38.83	$40.25	$40.25	578,771
2023-05-02	$40.15	$41.15	$40.02	$41.00	$41.00	418,868
2023-05-01	$39.00	$40.23	$39.00	$39.91	$39.91	370,442
2023-04-28	$38.82	$39.03	$38.33	$39.00	$39.00	182,084
2023-04-27	$38.82	$39.20	$38.48	$39.00	$39.00	201,148
2023-04-26	$38.34	$39.30	$38.09	$39.15	$39.15	401,556
2023-04-25	$38.63	$38.94	$38.33	$38.37	$38.37	110,359
2023-04-24	$38.78	$38.97	$38.37	$38.72	$38.72	114,834
2023-04-21	$37.36	$39.66	$37.36	$38.82	$38.82	260,293
2023-04-20	$37.28	$37.43	$37.20	$37.40	$37.40	155,020
2023-04-19	$37.32	$37.90	$37.25	$37.75	$37.75	117,959
2023-04-18	$37.62	$37.77	$37.43	$37.46	$37.46	193,436
2023-04-17	$38.19	$38.26	$37.83	$38.10	$38.10	85,405
2023-04-14	$38.91	$38.91	$37.91	$38.37	$38.37	141,999
2023-04-13	$38.30	$39.19	$38.30	$38.77	$38.77	104,013
2023-04-12	$38.66	$38.69	$38.11	$38.30	$38.30	82,130
2023-04-11	$38.30	$38.76	$38.03	$38.22	$38.22	99,945
2023-04-10	$38.49	$38.86	$37.83	$37.94	$37.94	82,269
2023-04-06	$38.02	$38.75	$37.99	$38.47	$38.47	141,861
2023-04-05	$37.62	$38.17	$37.57	$37.67	$37.67	119,971
2023-04-04	$37.92	$38.07	$37.70	$37.82	$37.82	140,455
2023-04-03	$38.07	$38.25	$37.93	$38.08	$38.08	179,608
2023-03-31	$37.74	$38.75	$37.74	$38.64	$38.64	250,987
2023-03-30	$37.68	$37.82	$37.42	$37.53	$37.53	82,567
2023-03-29	$36.72	$37.98	$36.63	$37.63	$37.63	226,009
2023-03-28	$36.51	$36.62	$36.17	$36.50	$36.50	565,575
2023-03-27	$37.41	$37.74	$37.00	$37.27	$37.27	181,781
2023-03-24	$37.39	$37.64	$37.04	$37.55	$37.55	144,129
2023-03-23	$37.77	$37.98	$37.45	$37.64	$37.64	192,995
2023-03-22	$38.21	$38.21	$37.38	$37.38	$37.38	229,276
2023-03-21	$38.18	$38.42	$38.09	$38.24	$38.24	178,143
2023-03-20	$38.36	$38.41	$37.95	$37.96	$37.96	224,518
2023-03-17	$39.45	$39.57	$38.92	$38.98	$38.98	268,352
2023-03-16	$38.69	$39.59	$38.50	$39.48	$39.48	347,546
2023-03-15	$38.05	$38.88	$37.90	$38.68	$38.68	559,546
2023-03-14	$38.82	$39.14	$38.58	$38.81	$38.81	302,155
2023-03-13	$37.38	$39.06	$37.38	$38.81	$38.81	429,487
2023-03-10	$37.55	$37.88	$37.20	$37.50	$37.50	496,474
2023-03-09	$37.05	$37.66	$37.00	$37.62	$37.62	403,685
2023-03-08	$36.58	$37.12	$36.52	$37.08	$37.08	840,399
2023-03-07	$37.14	$37.15	$36.70	$36.78	$36.78	429,550
2023-03-06	$37.05	$37.67	$36.87	$37.16	$37.16	574,774
2023-03-03	$36.36	$36.85	$36.20	$36.84	$36.84	700,078
2023-03-02	$36.56	$37.15	$36.55	$36.67	$36.67	611,658
2023-03-01	$37.44	$38.09	$37.42	$37.63	$37.63	844,639
2023-02-28	$36.93	$37.74	$36.91	$37.49	$37.49	436,775
2023-02-27	$38.03	$38.41	$37.51	$37.73	$37.73	317,159
2023-02-24	$36.70	$38.77	$36.54	$38.19	$38.19	1,179,360
2023-02-23	$39.10	$39.71	$38.66	$39.64	$39.64	277,651
2023-02-22	$39.14	$40.04	$38.90	$39.64	$39.64	268,416
2023-02-21	$38.95	$39.23	$38.76	$39.12	$39.12	167,467
2023-02-17	$39.11	$39.74	$39.00	$39.43	$39.43	135,530
2023-02-16	$39.46	$39.75	$39.13	$39.24	$39.24	208,920
2023-02-15	$39.71	$40.36	$39.63	$40.01	$40.01	260,833
2023-02-14	$40.27	$40.65	$39.76	$40.25	$40.25	428,011
2023-02-13	$39.79	$41.09	$39.74	$40.92	$40.92	400,986
2023-02-10	$40.34	$40.67	$39.76	$40.52	$40.52	295,765
2023-02-09	$40.08	$40.46	$39.84	$40.38	$40.38	686,134
2023-02-08	$43.52	$43.86	$43.27	$43.58	$43.58	92,983
2023-02-07	$42.96	$43.54	$42.60	$43.40	$43.40	92,296
2023-02-06	$42.32	$43.26	$42.16	$43.25	$43.25	161,011
2023-02-03	$43.27	$43.91	$41.59	$42.42	$42.42	338,953
2023-02-02	$44.03	$44.07	$43.05	$43.40	$43.40	111,514
2023-02-01	$43.87	$44.01	$43.33	$43.67	$43.67	94,528
2023-01-31	$43.52	$44.19	$43.40	$44.17	$44.17	64,946
2023-01-30	$44.25	$44.40	$43.49	$43.79	$43.79	64,241
2023-01-27	$43.70	$44.55	$43.63	$44.19	$44.19	107,704
2023-01-26	$44.89	$44.99	$44.01	$44.57	$44.57	69,571
2023-01-25	$44.81	$45.10	$44.32	$44.54	$44.54	84,052
2023-01-24	$45.99	$46.01	$44.85	$45.05	$45.05	106,966
2023-01-23	$47.06	$47.25	$45.94	$46.22	$46.22	131,976
2023-01-20	$46.14	$46.30	$45.48	$45.82	$45.82	120,070
2023-01-19	$47.22	$47.37	$45.95	$45.99	$45.99	64,275
2023-01-18	$47.96	$48.03	$47.31	$47.82	$47.82	174,691
2023-01-17	$47.19	$48.07	$46.73	$48.00	$48.00	152,552
2023-01-13	$47.22	$47.48	$46.31	$46.69	$46.69	125,150
2023-01-12	$46.98	$47.06	$46.29	$46.61	$46.61	67,809
2023-01-11	$46.64	$47.08	$46.19	$46.76	$46.76	115,354
2023-01-10	$45.93	$46.83	$45.93	$46.68	$46.68	144,279
2023-01-09	$44.92	$45.21	$44.58	$45.12	$45.12	168,954
2023-01-06	$43.91	$44.41	$43.45	$44.02	$44.02	65,045
2023-01-05	$44.02	$44.14	$43.60	$43.84	$43.84	92,888
2023-01-04	$44.97	$45.00	$43.45	$43.76	$43.76	95,644
2023-01-03	$44.53	$44.88	$43.95	$44.35	$44.35	104,799
2022-12-30	$44.38	$44.61	$43.78	$44.38	$44.38	103,786
2022-12-29	$43.78	$44.62	$43.60	$44.54	$44.54	307,451
2022-12-28	$42.96	$43.66	$42.91	$43.60	$43.60	246,615
2022-12-27	$42.63	$42.90	$42.27	$42.80	$42.80	213,754
2022-12-23	$42.64	$42.74	$41.89	$42.19	$42.19	93,137
2022-12-22	$42.04	$42.31	$41.58	$42.27	$42.27	62,921
2022-12-21	$40.74	$42.07	$40.58	$42.00	$42.00	173,820
2022-12-20	$40.01	$41.20	$39.85	$40.49	$40.49	271,774
2022-12-19	$39.94	$40.08	$39.34	$39.67	$39.67	134,872
2022-12-16	$40.80	$40.99	$39.80	$40.06	$40.06	254,422
2022-12-15	$40.80	$41.10	$40.60	$41.07	$41.07	303,979
2022-12-14	$38.82	$42.36	$38.74	$40.71	$40.71	667,510
2022-12-13	$39.26	$39.51	$38.25	$39.16	$39.16	281,207
2022-12-12	$37.92	$38.58	$37.73	$38.41	$38.41	250,261
2022-12-09	$37.40	$37.72	$37.24	$37.44	$37.44	282,265
2022-12-08	$37.76	$38.12	$37.60	$37.83	$37.83	146,656
2022-12-07	$38.31	$38.54	$37.63	$37.74	$37.74	134,707
2022-12-06	$38.75	$38.86	$38.05	$38.25	$38.25	214,954
2022-12-05	$40.10	$40.11	$38.74	$38.92	$38.92	321,488
2022-12-02	$39.99	$40.46	$39.74	$40.45	$40.45	112,025
2022-12-01	$39.94	$40.30	$39.70	$40.07	$40.07	114,165
2022-11-30	$39.30	$39.92	$38.97	$39.77	$39.77	181,138
2022-11-29	$39.94	$40.00	$39.11	$39.14	$39.14	180,358
2022-11-28	$40.95	$41.35	$40.07	$40.24	$40.24	110,024
2022-11-25	$40.63	$40.84	$40.46	$40.68	$40.68	37,344
2022-11-23	$40.29	$41.00	$40.26	$40.85	$40.85	100,582
2022-11-22	$40.00	$40.63	$39.71	$40.50	$40.50	101,424
2022-11-21	$40.74	$40.84	$40.31	$40.47	$40.47	82,561
2022-11-18	$40.68	$41.03	$40.45	$41.00	$41.00	105,004
2022-11-17	$40.73	$41.20	$40.55	$40.97	$40.97	83,314
2022-11-16	$41.82	$41.99	$41.37	$41.47	$41.47	84,177
2022-11-15	$42.65	$42.73	$41.37	$41.70	$41.70	107,245
2022-11-14	$41.36	$42.22	$41.35	$41.78	$41.78	128,144
2022-11-11	$41.23	$41.97	$40.93	$41.81	$41.81	88,336
2022-11-10	$41.20	$41.61	$40.54	$41.46	$41.46	260,760
2022-11-09	$40.27	$40.87	$40.02	$40.09	$40.09	347,997
2022-11-08	$40.37	$41.25	$40.12	$41.13	$41.13	335,887
2022-11-07	$41.09	$41.73	$40.78	$41.27	$41.27	399,503
2022-11-04	$45.72	$45.72	$41.79	$42.75	$42.75	435,282
2022-11-03	$45.04	$46.21	$44.78	$45.25	$45.25	213,615
2022-11-02	$45.53	$46.82	$45.13	$45.91	$45.91	273,992
2022-11-01	$46.56	$46.97	$46.01	$46.51	$46.51	289,807
2022-10-31	$45.29	$45.81	$45.06	$45.54	$45.54	210,104
2022-10-28	$45.26	$45.69	$44.72	$45.48	$45.48	126,838
2022-10-27	$45.76	$45.95	$45.00	$45.10	$45.10	63,516
2022-10-26	$44.89	$46.51	$44.89	$45.99	$45.99	202,450
2022-10-25	$44.66	$45.44	$44.64	$45.14	$45.14	66,444
2022-10-24	$44.70	$45.09	$44.38	$44.94	$44.94	77,962
2022-10-21	$43.16	$44.35	$43.02	$44.34	$44.34	117,682
2022-10-20	$42.51	$43.78	$42.51	$43.28	$43.28	95,565
2022-10-19	$44.78	$44.95	$43.55	$43.91	$43.91	131,102
2022-10-18	$45.64	$45.69	$44.51	$45.60	$45.60	116,475
2022-10-17	$44.48	$44.89	$44.26	$44.58	$44.58	115,905
2022-10-14	$44.50	$44.96	$43.34	$43.47	$43.47	102,863
2022-10-13	$41.90	$43.70	$41.82	$43.19	$43.19	173,481
2022-10-12	$42.19	$42.36	$41.77	$42.10	$42.10	114,259
2022-10-11	$41.65	$42.55	$41.10	$41.91	$41.91	100,152
2022-10-10	$42.63	$42.67	$41.23	$41.50	$41.50	233,011
2022-10-07	$43.45	$43.56	$42.17	$42.30	$42.30	153,644
2022-10-06	$44.12	$44.14	$43.55	$43.55	$43.55	205,462
2022-10-05	$44.11	$44.38	$43.50	$44.22	$44.22	58,737
2022-10-04	$44.40	$45.27	$44.15	$45.22	$45.22	160,754
2022-10-03	$42.17	$42.90	$41.92	$42.85	$42.85	241,107
2022-09-30	$42.50	$43.16	$42.49	$42.64	$42.64	153,487
2022-09-29	$42.41	$42.49	$41.65	$42.27	$42.27	128,481
2022-09-28	$42.29	$43.01	$42.11	$42.89	$42.89	122,950
2022-09-27	$42.85	$43.35	$42.31	$42.49	$42.49	119,715
2022-09-26	$42.66	$43.50	$42.15	$42.39	$42.39	171,283
2022-09-23	$43.81	$44.23	$43.01	$43.55	$43.55	148,251
2022-09-22	$45.44	$45.64	$45.00	$45.16	$45.16	163,749
2022-09-21	$46.71	$47.33	$46.01	$46.04	$46.04	180,472
2022-09-20	$47.04	$47.56	$47.04	$47.27	$47.27	189,999
2022-09-19	$47.62	$48.20	$47.07	$47.32	$47.32	220,827
2022-09-16	$48.21	$48.27	$47.43	$48.11	$48.11	130,290
2022-09-15	$48.49	$49.38	$48.47	$48.61	$48.61	77,304
2022-09-14	$49.44	$49.59	$48.77	$48.98	$48.98	145,211
2022-09-13	$50.87	$51.00	$49.02	$49.19	$49.19	125,063
2022-09-12	$52.00	$52.63	$51.39	$51.99	$51.99	464,728
2022-09-09	$48.80	$48.80	$47.72	$48.16	$48.16	168,254
2022-09-08	$48.06	$49.15	$48.02	$48.57	$48.57	198,752
2022-09-07	$48.06	$48.54	$47.88	$48.24	$48.24	128,662
2022-09-06	$49.49	$49.54	$48.34	$48.54	$48.54	145,836
2022-09-02	$50.35	$50.91	$49.56	$49.64	$49.64	106,924
2022-09-01	$49.29	$49.69	$49.02	$49.59	$49.59	76,208
2022-08-31	$50.35	$50.80	$50.02	$50.06	$50.06	89,517
2022-08-30	$50.51	$50.64	$49.71	$49.99	$49.99	76,566
2022-08-29	$49.75	$50.21	$49.43	$49.98	$49.98	130,469
2022-08-26	$51.68	$51.74	$49.97	$50.09	$50.09	156,261
2022-08-25	$51.97	$52.19	$51.41	$51.41	$51.41	145,262
2022-08-24	$50.87	$51.98	$50.75	$51.89	$51.89	194,216
2022-08-23	$50.57	$50.64	$49.74	$50.39	$50.39	367,860
2022-08-22	$51.21	$51.91	$50.42	$50.74	$50.74	233,077
2022-08-19	$52.61	$52.95	$52.08	$52.14	$52.14	256,474
2022-08-18	$53.57	$53.57	$52.17	$52.23	$52.23	171,759
2022-08-17	$54.33	$54.50	$53.56	$53.68	$53.68	123,220
2022-08-16	$55.72	$55.79	$54.59	$54.62	$54.62	106,010
2022-08-15	$54.56	$55.52	$54.43	$55.16	$55.16	135,538
2022-08-12	$54.57	$54.86	$54.20	$54.25	$54.25	100,766
2022-08-11	$54.91	$55.13	$53.94	$54.17	$54.17	91,032
2022-08-10	$54.37	$54.75	$53.82	$54.62	$54.62	98,240
2022-08-09	$54.24	$54.30	$53.21	$53.27	$53.27	152,192
2022-08-08	$54.56	$54.66	$53.18	$54.10	$54.10	151,355
2022-08-05	$55.36	$56.22	$53.65	$54.70	$54.70	283,519
2022-08-04	$53.04	$53.68	$52.64	$52.90	$52.90	180,145
2022-08-03	$52.02	$53.32	$51.95	$52.70	$52.70	167,547
2022-08-02	$51.11	$52.45	$51.11	$51.21	$51.21	222,941
2022-08-01	$51.40	$51.96	$50.56	$50.94	$50.94	289,101
2022-07-29	$51.31	$51.38	$50.45	$50.91	$50.91	178,146
2022-07-28	$52.36	$52.51	$51.37	$52.03	$52.03	156,026
2022-07-27	$51.04	$52.95	$51.04	$52.84	$52.84	226,924
2022-07-26	$50.99	$52.35	$50.98	$52.09	$52.09	367,306
2022-07-25	$52.17	$52.17	$51.00	$51.93	$51.93	397,420
2022-07-22	$56.77	$56.77	$54.25	$54.29	$54.29	139,647
2022-07-21	$56.51	$56.97	$55.93	$56.25	$56.25	259,006
2022-07-20	$57.45	$57.67	$56.16	$56.42	$56.42	221,574
2022-07-19	$55.84	$57.00	$55.53	$56.66	$56.66	470,488
2022-07-18	$54.22	$54.79	$53.64	$54.01	$54.01	165,751
2022-07-15	$53.32	$53.81	$52.76	$53.80	$53.80	137,993
2022-07-14	$52.53	$53.16	$52.14	$52.89	$52.89	116,005
2022-07-13	$53.90	$54.88	$53.82	$54.11	$54.11	142,166
2022-07-12	$56.05	$56.19	$53.91	$54.30	$54.30	143,557
2022-07-11	$57.00	$57.13	$56.12	$56.17	$56.17	70,326
2022-07-08	$56.34	$56.75	$55.89	$56.28	$56.28	155,808
2022-07-07	$56.32	$57.02	$55.90	$56.30	$56.30	112,432
2022-07-06	$57.41	$58.04	$56.64	$56.79	$56.79	103,039
2022-07-05	$55.58	$57.68	$55.46	$57.60	$57.60	310,919
2022-07-01	$55.02	$56.70	$55.01	$56.69	$56.69	182,854
2022-06-30	$55.05	$56.69	$54.15	$55.80	$55.80	212,179
2022-06-29	$55.14	$55.95	$54.92	$55.62	$55.62	220,241
2022-06-28	$56.33	$56.33	$55.32	$55.89	$55.89	156,819
2022-06-27	$56.35	$56.72	$55.75	$55.90	$55.90	155,658
2022-06-24	$55.51	$56.00	$54.85	$55.76	$55.76	217,333
2022-06-23	$54.06	$54.49	$53.30	$54.24	$54.24	370,932
2022-06-22	$54.54	$55.25	$53.54	$53.65	$53.65	521,914
2022-06-21	$56.19	$57.06	$55.87	$56.00	$56.00	219,917
2022-06-17	$53.23	$54.85	$53.23	$53.87	$53.87	314,721
2022-06-16	$53.29	$53.42	$51.93	$52.30	$52.30	294,413
2022-06-15	$53.22	$53.98	$52.91	$53.74	$53.74	126,776
2022-06-14	$53.44	$53.74	$52.76	$52.94	$52.94	171,389
2022-06-13	$54.65	$55.10	$53.83	$53.92	$53.92	257,365
2022-06-10	$55.97	$56.39	$55.36	$55.58	$55.58	253,235
2022-06-09	$58.25	$58.25	$57.18	$57.23	$57.23	157,475
2022-06-08	$57.19	$58.67	$57.19	$57.79	$57.79	186,667
2022-06-07	$55.42	$57.35	$55.42	$57.26	$57.26	266,263
2022-06-06	$56.51	$57.09	$56.23	$56.42	$56.42	132,764
2022-06-03	$55.60	$57.09	$55.53	$56.93	$56.93	247,611
2022-06-02	$55.57	$56.31	$54.57	$56.19	$56.19	243,222
2022-06-01	$55.44	$55.73	$54.09	$55.15	$55.15	199,181
2022-05-31	$56.17	$56.27	$55.00	$55.01	$55.01	167,811
2022-05-27	$56.12	$57.11	$55.76	$57.11	$57.11	171,321
2022-05-26	$56.23	$56.80	$55.71	$55.80	$55.80	101,278
2022-05-25	$54.79	$55.57	$54.32	$55.40	$55.40	186,381
2022-05-24	$55.68	$55.77	$54.77	$55.26	$55.26	158,800
2022-05-23	$55.19	$56.05	$54.16	$55.26	$55.26	368,802
2022-05-20	$56.24	$56.61	$55.45	$56.34	$56.34	195,086
2022-05-19	$56.31	$57.12	$55.96	$56.95	$56.95	252,647
2022-05-18	$57.60	$57.82	$55.44	$55.59	$55.59	351,785
2022-05-17	$58.70	$58.87	$57.81	$57.97	$57.97	563,616
2022-05-16	$59.00	$59.82	$58.57	$58.83	$58.83	280,571
2022-05-13	$59.94	$60.01	$58.80	$59.23	$59.23	797,202
2022-05-12	$55.58	$57.76	$55.37	$57.26	$57.26	452,828
2022-05-11	$57.80	$58.46	$56.62	$56.63	$56.63	275,164
2022-05-10	$57.47	$58.68	$56.53	$57.73	$57.73	690,096
2022-05-09	$59.31	$59.34	$56.18	$56.56	$56.56	490,520
2022-05-06	$60.60	$60.83	$59.25	$59.66	$59.66	279,848
2022-05-05	$60.28	$61.17	$59.20	$59.73	$59.73	236,792
2022-05-04	$61.53	$61.70	$59.72	$61.56	$61.56	179,966
2022-05-03	$61.58	$62.39	$61.18	$62.20	$62.20	292,366
2022-05-02	$59.06	$59.99	$58.75	$59.97	$59.97	389,799
2022-04-29	$58.35	$60.69	$58.08	$58.18	$58.18	738,714
2022-04-28	$60.18	$60.37	$57.89	$59.10	$59.10	319,038
2022-04-27	$61.96	$62.41	$59.45	$59.89	$59.89	497,655
2022-04-26	$63.36	$63.50	$61.02	$61.52	$61.52	260,312
2022-04-25	$62.69	$64.09	$62.69	$63.93	$63.93	296,804
2022-04-22	$64.11	$64.43	$62.94	$63.97	$63.97	380,106
2022-04-21	$66.38	$67.23	$64.39	$64.49	$64.49	168,394
2022-04-20	$64.26	$65.35	$63.81	$64.83	$64.83	189,949
2022-04-19	$64.24	$64.46	$63.42	$63.66	$63.66	224,882
2022-04-18	$66.88	$67.00	$64.84	$64.85	$64.85	104,403
2022-04-14	$65.61	$66.94	$65.22	$66.72	$66.72	294,163
2022-04-13	$65.06	$66.41	$64.95	$65.87	$65.87	287,546
2022-04-12	$66.76	$67.52	$66.04	$66.12	$66.12	203,148
2022-04-11	$69.18	$69.22	$66.96	$67.47	$67.47	328,284
2022-04-08	$71.60	$71.88	$69.75	$70.10	$70.10	782,017
2022-04-07	$71.99	$72.11	$70.63	$71.59	$71.59	292,502
2022-04-06	$69.53	$71.29	$69.08	$70.64	$70.64	541,175
2022-04-05	$67.94	$69.73	$67.86	$68.75	$68.75	700,496
2022-04-04	$66.25	$67.16	$65.75	$66.99	$66.99	332,122
2022-04-01	$63.50	$65.32	$63.33	$65.13	$65.13	881,342
2022-03-31	$62.76	$63.25	$61.90	$62.02	$62.02	215,473
2022-03-30	$64.02	$65.36	$63.74	$64.26	$64.26	213,945
2022-03-29	$63.19	$63.71	$62.85	$63.33	$63.33	129,554
2022-03-28	$63.31	$64.21	$62.01	$62.61	$62.61	124,061
2022-03-25	$62.10	$62.74	$61.57	$62.17	$62.17	145,750
2022-03-24	$62.95	$63.25	$62.14	$62.56	$62.56	189,040
2022-03-23	$62.63	$63.76	$62.32	$63.39	$63.39	262,344
2022-03-22	$61.16	$62.32	$61.04	$62.15	$62.15	199,607
2022-03-21	$62.64	$62.82	$60.82	$61.25	$61.25	238,919
2022-03-18	$62.23	$63.82	$62.19	$63.15	$63.15	272,348
2022-03-17	$62.32	$63.63	$62.18	$63.34	$63.34	182,158
2022-03-16	$61.03	$62.87	$61.02	$62.75	$62.75	208,821
2022-03-15	$59.69	$60.45	$59.01	$60.16	$60.16	299,836
2022-03-14	$61.88	$63.33	$60.90	$60.94	$60.94	366,146
2022-03-11	$61.34	$61.45	$59.52	$59.86	$59.86	232,569
2022-03-10	$60.65	$61.11	$59.72	$60.02	$60.02	190,231
2022-03-09	$59.82	$61.48	$59.64	$60.82	$60.82	231,919
2022-03-08	$57.97	$60.28	$57.81	$59.19	$59.19	511,328
2022-03-07	$59.16	$60.15	$58.50	$59.00	$59.00	462,277
2022-03-04	$60.20	$61.59	$60.19	$61.44	$61.44	256,463
2022-03-03	$63.33	$63.62	$61.76	$61.96	$61.96	214,177
2022-03-02	$65.64	$65.87	$64.38	$64.44	$64.44	304,945
2022-03-01	$67.45	$68.64	$66.07	$66.30	$66.30	366,539
2022-02-28	$65.39	$66.82	$65.28	$66.23	$66.23	354,993
2022-02-25	$65.09	$67.28	$64.82	$65.74	$65.74	342,788
2022-02-24	$61.92	$65.59	$61.82	$65.56	$65.56	319,748
2022-02-23	$66.46	$66.53	$64.31	$64.35	$64.35	234,690
2022-02-22	$65.04	$66.33	$64.94	$65.07	$65.07	275,111
2022-02-18	$66.24	$66.89	$65.90	$66.31	$66.31	150,628
2022-02-17	$67.94	$68.36	$66.45	$66.90	$66.90	178,578
2022-02-16	$66.82	$67.78	$66.20	$67.33	$67.33	285,996
2022-02-15	$65.72	$67.03	$65.70	$66.78	$66.78	503,659
2022-02-14	$64.63	$65.28	$64.28	$64.51	$64.51	183,970
2022-02-11	$66.57	$67.41	$64.59	$65.08	$65.08	207,295
2022-02-10	$66.96	$69.50	$66.75	$67.22	$67.22	386,995
2022-02-09	$67.48	$68.05	$66.80	$66.91	$66.91	238,308
2022-02-08	$66.21	$66.96	$65.72	$66.40	$66.40	203,405
2022-02-07	$66.70	$67.76	$66.58	$66.77	$66.77	241,482
2022-02-04	$65.11	$67.29	$65.03	$67.05	$67.05	556,622
2022-02-03	$63.80	$65.37	$63.69	$64.10	$64.10	330,994
2022-02-02	$68.04	$68.09	$65.28	$65.70	$65.70	433,964
2022-02-01	$66.73	$68.63	$66.73	$68.50	$68.50	522,800
2022-01-31	$64.02	$67.56	$64.00	$67.50	$67.50	697,623
2022-01-28	$64.76	$67.66	$64.13	$67.45	$67.45	969,536
2022-01-27	$61.63	$65.86	$60.95	$65.30	$65.30	2,829,528
2022-01-26	$52.99	$53.79	$52.52	$53.32	$53.32	677,372
2022-01-25	$53.38	$54.12	$52.34	$53.34	$53.34	418,212
2022-01-24	$53.72	$54.77	$53.55	$54.45	$54.45	584,488
2022-01-21	$56.73	$57.65	$56.53	$57.17	$57.17	943,060
2022-01-20	$55.95	$57.44	$55.90	$56.46	$56.46	871,525
2022-01-19	$53.58	$55.12	$53.58	$54.76	$54.76	305,318
2022-01-18	$56.36	$56.37	$53.57	$53.84	$53.84	308,944
2022-01-14	$54.74	$55.40	$54.19	$55.19	$55.19	436,219
2022-01-13	$53.00	$53.47	$52.09	$52.11	$52.11	287,144
2022-01-12	$53.40	$53.40	$51.91	$52.04	$52.04	218,541
2022-01-11	$50.66	$52.76	$50.65	$52.40	$52.40	146,925
2022-01-10	$51.16	$51.47	$50.32	$51.32	$51.32	217,259
2022-01-07	$52.48	$52.90	$51.75	$51.82	$51.82	196,220
2022-01-06	$52.09	$52.36	$50.85	$51.84	$51.84	160,362
2022-01-05	$52.94	$53.52	$51.63	$51.75	$51.75	255,818
2022-01-04	$55.31	$55.33	$54.05	$54.23	$54.23	145,810
2022-01-03	$55.03	$55.06	$53.18	$54.90	$54.90	305,865
2021-12-31	$55.40	$55.85	$54.99	$55.13	$55.13	191,363
2021-12-30	$54.62	$55.94	$54.62	$55.48	$55.48	231,299
2021-12-29	$54.86	$54.86	$53.97	$54.75	$54.75	95,394
2021-12-28	$54.72	$55.18	$54.47	$54.81	$54.81	157,288
2021-12-27	$56.01	$56.01	$55.25	$55.56	$55.56	92,717
2021-12-23	$55.35	$56.05	$54.96	$55.94	$55.94	236,863
2021-12-22	$55.39	$55.60	$54.93	$55.50	$55.50	102,726
2021-12-21	$55.02	$56.03	$54.43	$55.84	$55.84	220,540
2021-12-20	$53.42	$54.44	$52.96	$53.96	$53.96	234,812
2021-12-17	$53.85	$54.93	$53.43	$54.57	$54.57	623,223
2021-12-16	$53.40	$53.87	$52.90	$53.73	$53.73	285,672
2021-12-15	$51.59	$52.53	$50.68	$52.38	$52.38	399,650
2021-12-14	$48.79	$50.48	$48.62	$50.29	$50.29	290,327
2021-12-13	$48.97	$49.63	$48.51	$49.40	$49.40	266,662
2021-12-10	$49.17	$49.88	$48.78	$49.04	$49.04	285,718
2021-12-09	$50.52	$50.80	$49.66	$49.77	$49.77	399,378
2021-12-08	$51.10	$51.55	$50.37	$51.25	$51.25	245,035
2021-12-07	$50.65	$52.11	$50.41	$51.83	$51.83	390,523
2021-12-06	$48.27	$49.64	$47.36	$49.35	$49.35	392,065
2021-12-03	$48.29	$48.35	$46.41	$47.03	$47.03	434,904
2021-12-02	$47.54	$48.51	$47.46	$48.29	$48.29	289,955
2021-12-01	$49.54	$49.76	$48.24	$48.29	$48.29	189,322
2021-11-30	$48.36	$49.19	$47.80	$48.58	$48.58	149,355
2021-11-29	$48.26	$48.74	$47.98	$48.24	$48.24	200,805
2021-11-26	$48.58	$49.16	$48.24	$48.84	$48.84	188,694
2021-11-24	$48.48	$49.81	$48.29	$49.62	$49.62	131,250
2021-11-23	$48.32	$48.70	$47.87	$48.46	$48.46	328,140
2021-11-22	$50.28	$50.35	$49.26	$49.30	$49.30	203,588
2021-11-19	$51.05	$51.80	$50.76	$51.46	$51.46	242,258
2021-11-18	$50.70	$50.90	$50.06	$50.49	$50.49	228,656
2021-11-17	$50.70	$51.53	$49.44	$51.16	$51.16	802,048
2021-11-16	$52.94	$53.09	$52.25	$52.30	$52.30	201,218
2021-11-15	$53.00	$53.92	$52.60	$52.79	$52.79	218,234
2021-11-12	$52.99	$53.10	$52.48	$52.82	$52.82	174,087
2021-11-11	$53.48	$53.75	$53.15	$53.40	$53.40	226,443
2021-11-10	$54.25	$55.45	$54.19	$54.28	$54.28	190,308
2021-11-09	$56.27	$57.00	$56.07	$56.44	$56.44	176,349
2021-11-08	$55.96	$57.63	$55.85	$57.12	$57.12	326,211
2021-11-05	$54.05	$55.36	$53.48	$54.28	$54.28	311,253
2021-11-04	$55.58	$56.17	$55.09	$55.64	$55.64	328,131
2021-11-03	$55.04	$56.54	$54.69	$56.32	$56.32	333,891
2021-11-02	$53.94	$54.43	$53.36	$54.28	$54.28	190,591
2021-11-01	$52.25	$54.49	$52.24	$54.40	$54.40	143,862
2021-10-29	$53.34	$53.45	$52.75	$52.99	$52.99	147,278
2021-10-28	$51.99	$52.94	$51.86	$52.63	$52.63	106,170
2021-10-27	$52.75	$52.79	$51.69	$51.71	$51.71	89,245
2021-10-26	$53.73	$53.73	$52.45	$52.50	$52.50	152,383
2021-10-25	$50.54	$51.70	$50.33	$51.55	$51.55	141,853
2021-10-22	$50.96	$51.36	$50.28	$50.93	$50.93	142,580
2021-10-21	$51.32	$52.03	$51.15	$51.94	$51.94	188,670
2021-10-20	$51.99	$52.14	$51.55	$51.61	$51.61	134,354
2021-10-19	$51.48	$52.71	$51.45	$52.40	$52.40	94,603
2021-10-18	$51.92	$52.03	$51.38	$51.65	$51.65	181,198
2021-10-15	$53.59	$53.88	$53.07	$53.52	$53.52	107,624
2021-10-14	$54.07	$55.06	$53.92	$54.21	$54.21	249,237
2021-10-13	$52.38	$54.43	$52.34	$54.09	$54.09	435,064
2021-10-12	$50.04	$50.32	$49.40	$50.09	$50.09	201,542
2021-10-11	$49.96	$50.36	$49.50	$49.71	$49.71	161,333
2021-10-08	$50.53	$50.60	$49.81	$49.81	$49.81	94,221
2021-10-07	$48.81	$51.14	$48.66	$50.24	$50.24	262,921
2021-10-06	$49.50	$49.96	$49.08	$49.47	$49.47	331,643
2021-10-05	$49.93	$50.81	$49.92	$50.57	$50.57	364,055
2021-10-04	$51.84	$51.86	$51.00	$51.17	$51.17	324,123
2021-10-01	$52.92	$53.71	$52.50	$53.59	$53.59	165,850
2021-09-30	$51.83	$53.25	$51.70	$52.61	$52.61	287,670
2021-09-29	$52.67	$52.93	$52.00	$52.17	$52.17	161,033
2021-09-28	$54.10	$54.11	$52.63	$52.76	$52.76	181,182
2021-09-27	$54.43	$54.84	$54.08	$54.19	$54.19	190,164
2021-09-24	$54.02	$54.18	$53.30	$53.45	$53.45	149,277
2021-09-23	$54.16	$54.34	$53.90	$54.12	$54.12	154,300
2021-09-22	$54.04	$54.46	$53.91	$53.98	$53.98	210,630
2021-09-21	$53.51	$54.57	$53.51	$54.04	$54.04	240,805
2021-09-20	$53.94	$55.32	$53.94	$54.83	$54.83	186,222
2021-09-17	$55.57	$55.99	$54.85	$55.64	$55.64	293,991
2021-09-16	$55.56	$55.60	$54.77	$55.29	$55.29	182,663
2021-09-15	$56.28	$56.38	$55.40	$55.46	$55.46	528,863
2021-09-14	$56.99	$57.28	$56.53	$56.81	$56.81	168,258
2021-09-13	$58.10	$58.29	$57.42	$57.78	$57.78	207,412
2021-09-10	$59.25	$59.36	$58.07	$58.13	$58.13	322,612
2021-09-09	$59.82	$60.32	$59.66	$59.92	$59.92	186,522
2021-09-08	$60.38	$61.06	$60.20	$60.95	$60.95	185,508
2021-09-07	$60.88	$61.15	$60.51	$60.96	$60.96	201,866
2021-09-03	$60.61	$60.62	$59.99	$60.22	$60.22	151,103
2021-09-02	$60.63	$61.38	$60.17	$61.12	$61.12	446,423
2021-09-01	$58.81	$59.72	$58.67	$59.10	$59.10	215,332
2021-08-31	$59.14	$60.13	$58.67	$58.82	$58.82	879,705
2021-08-30	$55.47	$55.62	$54.96	$54.97	$54.97	142,451
2021-08-27	$55.44	$56.37	$55.10	$55.90	$55.90	204,420
2021-08-26	$57.03	$57.81	$56.26	$56.41	$56.41	225,602
2021-08-25	$57.03	$57.22	$56.30	$57.03	$57.03	339,090
2021-08-24	$57.81	$57.84	$57.05	$57.14	$57.14	426,551
2021-08-23	$56.35	$57.55	$56.22	$57.32	$57.32	205,532
2021-08-20	$54.85	$55.86	$54.55	$55.43	$55.43	483,511
2021-08-19	$57.78	$57.99	$56.33	$56.48	$56.48	282,598
2021-08-18	$60.18	$60.25	$59.07	$59.07	$59.07	216,151
2021-08-17	$57.94	$59.90	$57.90	$59.52	$59.52	216,950
2021-08-16	$58.11	$58.63	$57.91	$58.51	$58.51	241,018
2021-08-13	$58.38	$58.97	$58.34	$58.69	$58.69	198,163
2021-08-12	$58.63	$59.05	$58.16	$58.87	$58.87	198,811
2021-08-11	$59.89	$59.90	$58.38	$58.51	$58.51	122,498
2021-08-10	$59.45	$59.46	$58.86	$59.16	$59.16	152,042
2021-08-09	$58.87	$59.77	$58.72	$59.45	$59.45	257,310
2021-08-06	$60.44	$61.00	$60.00	$60.14	$60.14	166,715
2021-08-05	$60.35	$60.81	$59.52	$60.06	$60.06	227,417
2021-08-04	$60.85	$61.61	$60.46	$60.73	$60.73	461,835
2021-08-03	$60.96	$61.28	$60.61	$61.00	$61.00	147,369
2021-08-02	$61.89	$62.11	$61.15	$61.46	$61.46	293,752
2021-07-30	$60.96	$61.24	$60.44	$60.54	$60.54	148,835
2021-07-29	$61.87	$62.15	$60.47	$60.54	$60.54	161,991
2021-07-28	$60.64	$61.89	$60.44	$61.07	$61.07	445,362
2021-07-27	$60.12	$60.55	$59.19	$60.37	$60.37	322,990
2021-07-26	$60.20	$60.40	$59.65	$60.08	$60.08	141,674
2021-07-23	$60.25	$60.27	$59.60	$59.91	$59.91	173,297
2021-07-22	$60.14	$60.70	$59.82	$60.11	$60.11	167,563
2021-07-21	$59.75	$60.94	$59.35	$60.70	$60.70	479,598
2021-07-20	$59.97	$60.03	$59.38	$59.85	$59.85	385,607
2021-07-19	$58.61	$60.20	$58.17	$60.10	$60.10	1,399,598
2021-07-16	$57.00	$60.31	$56.79	$60.05	$60.05	999,544
2021-07-15	$57.69	$58.49	$57.06	$57.23	$57.23	2,729,220
2021-07-14	$66.71	$66.71	$65.52	$65.80	$65.80	208,226
2021-07-13	$67.64	$67.94	$66.96	$67.00	$67.00	366,618
2021-07-12	$70.05	$70.14	$68.46	$68.50	$68.50	185,283
2021-07-09	$68.71	$69.09	$68.29	$68.72	$68.72	188,704
2021-07-08	$66.14	$66.80	$65.69	$66.23	$66.23	133,999
2021-07-07	$67.55	$67.71	$66.57	$66.78	$66.78	178,324
2021-07-06	$68.53	$68.75	$67.89	$68.42	$68.42	143,217
2021-07-02	$70.18	$70.18	$68.80	$68.98	$68.98	110,648
2021-07-01	$69.54	$70.58	$69.41	$70.20	$70.20	128,837
2021-06-30	$69.49	$69.59	$68.70	$68.89	$68.89	124,811
2021-06-29	$71.14	$71.24	$70.07	$70.14	$70.14	113,995
2021-06-28	$71.03	$71.81	$71.03	$71.69	$71.69	156,025
2021-06-25	$70.63	$72.19	$70.55	$72.05	$72.05	235,468
2021-06-24	$68.97	$69.69	$68.46	$68.86	$68.86	223,396
2021-06-23	$70.77	$71.02	$69.16	$69.22	$69.22	424,282
2021-06-22	$72.55	$72.80	$71.38	$71.73	$71.73	248,225
2021-06-21	$72.94	$73.94	$71.89	$73.50	$73.50	259,308
2021-06-18	$74.40	$75.31	$73.11	$73.77	$73.77	1,081,235
2021-06-17	$74.96	$76.53	$74.68	$76.08	$76.08	225,688
2021-06-16	$76.44	$77.91	$75.84	$76.25	$76.25	297,807
2021-06-15	$78.74	$78.76	$77.26	$77.59	$77.59	72,934
2021-06-14	$79.06	$79.16	$78.59	$79.02	$79.02	101,908
2021-06-11	$79.77	$79.78	$78.81	$79.34	$79.34	111,023
2021-06-10	$80.21	$81.12	$79.89	$80.67	$80.67	157,034
2021-06-09	$78.58	$80.28	$78.29	$79.57	$79.57	333,670
2021-06-08	$76.63	$77.13	$74.71	$75.14	$75.14	176,995
2021-06-07	$73.88	$75.72	$73.76	$74.85	$74.85	169,386
2021-06-04	$73.67	$74.46	$73.55	$73.67	$73.67	130,400
2021-06-03	$72.94	$73.87	$72.46	$73.60	$73.60	126,823
2021-06-02	$73.77	$74.51	$73.22	$73.91	$73.91	165,222
2021-06-01	$75.13	$75.47	$73.72	$73.83	$73.83	137,586
2021-05-28	$76.06	$77.27	$76.00	$76.14	$76.14	207,496
2021-05-27	$75.38	$77.00	$74.91	$76.46	$76.46	350,443
2021-05-26	$73.19	$73.72	$72.89	$73.26	$73.26	125,036
2021-05-25	$73.50	$73.76	$73.13	$73.14	$73.14	171,062
2021-05-24	$74.16	$74.25	$72.79	$72.97	$72.97	139,082
2021-05-21	$74.08	$74.14	$73.08	$73.21	$73.21	112,424
2021-05-20	$72.31	$74.37	$72.23	$73.83	$73.83	234,782
2021-05-19	$73.16	$73.45	$71.91	$72.17	$72.17	327,800
2021-05-18	$75.32	$76.13	$74.83	$74.90	$74.90	267,040
2021-05-17	$77.11	$77.86	$76.55	$77.00	$77.00	137,381
2021-05-14	$75.28	$76.54	$75.13	$76.18	$76.18	186,597
2021-05-13	$75.47	$76.42	$75.08	$76.06	$76.06	390,480
2021-05-12	$71.98	$74.44	$71.95	$74.14	$74.14	426,803
2021-05-11	$71.79	$73.92	$71.67	$73.61	$73.61	277,990
2021-05-10	$71.11	$74.52	$70.77	$73.54	$73.54	569,790
2021-05-07	$77.26	$78.08	$73.81	$75.04	$75.04	553,779
2021-05-06	$75.53	$76.16	$74.80	$76.16	$76.16	277,308
2021-05-05	$77.07	$77.48	$76.62	$76.90	$76.90	328,221
2021-05-04	$77.76	$77.87	$76.83	$77.17	$77.17	232,662
2021-05-03	$78.01	$78.67	$77.42	$78.08	$78.08	195,650
2021-04-30	$77.75	$78.63	$77.58	$77.77	$77.77	178,997
2021-04-29	$78.45	$79.14	$78.10	$78.75	$78.75	232,275
2021-04-28	$79.11	$79.95	$78.93	$79.27	$79.27	308,403
2021-04-27	$82.06	$82.07	$80.57	$81.11	$81.11	213,494
2021-04-26	$83.36	$83.77	$82.03	$83.34	$83.34	148,984
2021-04-23	$81.38	$82.02	$80.82	$81.46	$81.46	139,059
2021-04-22	$82.78	$83.08	$82.01	$82.44	$82.44	123,084
2021-04-21	$81.58	$83.15	$81.19	$83.14	$83.14	325,015
2021-04-20	$79.16	$79.66	$78.70	$79.66	$79.66	158,333
2021-04-19	$79.61	$79.78	$78.28	$78.83	$78.83	218,202
2021-04-16	$79.57	$79.69	$78.20	$79.15	$79.15	422,086
2021-04-15	$79.17	$80.42	$79.04	$79.39	$79.39	567,160
2021-04-14	$81.51	$82.29	$80.44	$80.48	$80.48	574,606
2021-04-13	$76.50	$78.45	$76.38	$78.30	$78.30	422,132
2021-04-12	$76.61	$77.86	$75.94	$77.39	$77.39	386,120
2021-04-09	$77.92	$78.16	$77.28	$77.81	$77.81	198,860
2021-04-08	$78.03	$78.72	$77.74	$77.89	$77.89	149,521
2021-04-07	$77.94	$78.33	$76.61	$76.96	$76.96	260,491
2021-04-06	$79.20	$79.86	$78.47	$78.88	$78.88	300,664
2021-04-05	$80.28	$80.76	$79.41	$80.25	$80.25	156,678
2021-04-01	$78.43	$79.74	$78.10	$79.19	$79.19	278,521
2021-03-31	$76.58	$78.38	$76.40	$77.09	$77.09	281,880
2021-03-30	$75.42	$76.65	$74.85	$76.44	$76.44	388,870
2021-03-29	$75.53	$77.32	$75.53	$77.00	$77.00	328,521
2021-03-26	$77.05	$77.27	$75.77	$76.53	$76.53	218,653
2021-03-25	$75.19	$76.28	$74.51	$76.15	$76.15	425,249
2021-03-24	$77.64	$78.76	$77.13	$77.69	$77.69	242,524
2021-03-23	$80.15	$80.22	$78.80	$78.97	$78.97	271,232
2021-03-22	$80.44	$82.23	$80.33	$81.97	$81.97	157,877
2021-03-19	$81.06	$82.24	$80.67	$82.19	$82.19	189,839
2021-03-18	$80.60	$81.76	$80.31	$80.48	$80.48	156,251
2021-03-17	$80.40	$80.70	$79.59	$80.63	$80.63	256,555
2021-03-16	$82.13	$82.69	$81.15	$81.90	$81.90	204,387
2021-03-15	$82.94	$84.13	$82.51	$83.08	$83.08	142,377
2021-03-12	$81.72	$82.39	$81.37	$82.39	$82.39	117,090
2021-03-11	$83.28	$83.77	$82.61	$83.48	$83.48	83,533
2021-03-10	$84.08	$84.20	$82.30	$82.41	$82.41	196,920
2021-03-09	$83.68	$85.46	$83.22	$83.51	$83.51	258,798
2021-03-08	$82.09	$82.36	$80.63	$80.67	$80.67	287,885
2021-03-05	$83.69	$83.78	$82.26	$83.70	$83.70	365,653
2021-03-04	$86.21	$87.32	$84.74	$84.88	$84.88	696,196
2021-03-03	$83.30	$83.45	$81.55	$82.32	$82.32	144,064
2021-03-02	$84.90	$85.12	$84.06	$84.36	$84.36	127,930
2021-03-01	$84.21	$84.67	$83.51	$84.63	$84.63	179,919
2021-02-26	$83.26	$83.46	$81.37	$82.60	$82.60	261,434
2021-02-25	$86.75	$86.75	$84.62	$85.14	$85.14	247,716
2021-02-24	$84.99	$85.48	$84.23	$84.65	$84.65	205,500
2021-02-23	$86.32	$86.82	$84.32	$85.38	$85.38	472,676
2021-02-22	$83.56	$86.24	$83.21	$85.69	$85.69	516,980
2021-02-19	$83.08	$86.51	$83.02	$86.28	$86.28	619,677
2021-02-18	$82.98	$84.29	$82.34	$83.80	$83.80	177,146
2021-02-17	$85.36	$85.48	$83.94	$84.14	$84.14	353,476
2021-02-16	$82.03	$87.35	$81.89	$85.56	$85.56	987,580
2021-02-12	$85.97	$86.50	$84.93	$86.29	$86.29	420,431
2021-02-11	$86.78	$88.09	$85.22	$85.78	$85.78	923,910
2021-02-10	$94.67	$96.71	$89.00	$89.90	$89.90	2,154,714
2021-02-09	$108.22	$109.72	$108.10	$109.31	$109.31	138,008
2021-02-08	$106.14	$107.97	$106.08	$107.37	$107.37	133,838
2021-02-05	$104.97	$105.84	$104.80	$105.34	$105.34	99,827
2021-02-04	$104.05	$105.34	$103.73	$105.19	$105.19	85,761
2021-02-03	$104.07	$105.81	$103.88	$104.02	$104.02	129,178
2021-02-02	$105.42	$105.94	$105.00	$105.72	$105.72	101,742
2021-02-01	$105.58	$105.72	$103.88	$104.11	$104.11	87,864
2021-01-29	$104.29	$105.63	$103.00	$104.30	$104.30	329,171
2021-01-28	$107.36	$108.37	$106.71	$106.90	$106.90	336,993
2021-01-27	$109.14	$109.81	$107.97	$109.04	$109.04	363,137
2021-01-26	$110.85	$112.03	$110.60	$111.28	$111.28	223,616
2021-01-25	$109.77	$111.54	$109.65	$111.32	$111.32	212,512
2021-01-22	$107.11	$111.22	$106.92	$111.19	$111.19	472,887
2021-01-21	$113.67	$113.71	$110.67	$111.94	$111.94	252,700
2021-01-20	$107.91	$108.90	$107.62	$108.51	$108.51	197,341
2021-01-19	$106.53	$107.79	$105.24	$107.73	$107.73	289,782
2021-01-15	$99.75	$100.63	$99.28	$100.01	$100.01	372,093
2021-01-14	$100.82	$102.00	$100.44	$101.72	$101.72	132,528
2021-01-13	$100.81	$102.16	$99.88	$100.51	$100.51	163,690
2021-01-12	$103.80	$104.94	$101.84	$102.55	$102.55	131,310
2021-01-11	$100.54	$103.27	$99.79	$103.02	$103.02	208,145
2021-01-08	$100.94	$103.58	$100.50	$103.43	$103.43	257,667
2021-01-07	$96.64	$99.58	$96.58	$99.52	$99.52	236,458
2021-01-06	$96.82	$99.56	$96.75	$99.37	$99.37	249,914
2021-01-05	$98.77	$99.47	$97.71	$99.26	$99.26	81,473
2021-01-04	$99.34	$99.70	$98.16	$99.02	$99.02	120,139
2020-12-31	$99.15	$99.40	$97.80	$98.98	$98.98	105,764
2020-12-30	$99.11	$100.75	$99.11	$99.82	$99.82	109,803
2020-12-29	$98.82	$99.96	$98.66	$99.54	$99.54	168,808
2020-12-28	$97.92	$99.39	$97.17	$97.78	$97.78	143,924
2020-12-24	$99.92	$99.92	$98.54	$99.29	$99.29	41,626
2020-12-23	$101.00	$101.12	$98.89	$99.55	$99.55	194,540
2020-12-22	$96.64	$98.68	$96.22	$97.93	$97.93	263,609
2020-12-21	$95.25	$97.88	$94.53	$96.85	$96.85	889,199
2020-12-18	$98.07	$99.59	$97.75	$99.58	$99.58	713,036
2020-12-17	$93.68	$97.28	$93.01	$96.91	$96.91	2,093,164
2020-12-16	$99.86	$100.81	$96.26	$97.02	$97.02	1,785,637
2020-12-15	$119.17	$119.81	$117.90	$119.45	$119.45	101,365
2020-12-14	$116.74	$119.70	$116.74	$117.53	$117.53	109,108
2020-12-11	$118.08	$119.43	$117.12	$117.89	$117.89	96,125
2020-12-10	$118.58	$119.38	$117.92	$118.80	$118.80	71,817
2020-12-09	$119.35	$120.21	$117.06	$118.12	$118.12	131,649
2020-12-08	$116.85	$119.92	$116.80	$119.81	$119.81	176,343
2020-12-07	$119.48	$121.34	$119.48	$120.16	$120.16	107,927
2020-12-04	$123.01	$123.03	$120.87	$121.65	$121.65	108,605
2020-12-03	$123.61	$123.85	$122.47	$122.64	$122.64	65,745
2020-12-02	$124.67	$125.85	$123.86	$124.82	$124.82	105,999
2020-12-01	$128.32	$129.03	$126.25	$127.19	$127.19	199,149
2020-11-30	$125.39	$125.76	$122.20	$122.61	$122.61	115,660
2020-11-27	$123.44	$125.90	$123.44	$125.84	$125.84	108,542
2020-11-25	$121.00	$121.97	$120.37	$120.78	$120.78	105,910
2020-11-24	$124.77	$125.25	$123.20	$123.54	$123.54	99,078
2020-11-23	$125.56	$125.61	$123.90	$125.25	$125.25	93,923
2020-11-20	$123.78	$125.23	$123.62	$124.67	$124.67	213,412
2020-11-19	$123.01	$123.59	$122.28	$123.38	$123.38	114,226
2020-11-18	$125.38	$125.58	$123.84	$123.95	$123.95	140,294
2020-11-17	$125.83	$125.94	$124.38	$125.25	$125.25	102,709
2020-11-16	$127.28	$127.28	$125.01	$125.70	$125.70	78,789
2020-11-13	$125.15	$125.92	$124.24	$124.88	$124.88	268,812
2020-11-12	$125.53	$126.35	$123.72	$124.07	$124.07	190,248
2020-11-11	$123.91	$124.28	$122.07	$123.98	$123.98	130,464
2020-11-10	$123.15	$123.15	$120.99	$122.17	$122.17	153,039
2020-11-09	$124.06	$124.11	$121.41	$122.40	$122.40	234,920
2020-11-06	$122.06	$122.27	$118.84	$119.31	$119.31	176,210
2020-11-05	$128.97	$129.00	$125.88	$126.41	$126.41	177,176
2020-11-04	$125.24	$127.81	$124.64	$125.48	$125.48	449,360
2020-11-03	$119.09	$121.46	$118.63	$120.51	$120.51	376,137
2020-11-02	$115.61	$115.79	$113.03	$114.53	$114.53	359,280
2020-10-30	$119.07	$119.07	$116.17	$116.48	$116.48	177,073
2020-10-29	$116.21	$117.66	$115.19	$116.81	$116.81	203,791
2020-10-28	$122.50	$122.99	$120.25	$120.60	$120.60	154,943
2020-10-27	$129.05	$129.57	$127.23	$128.02	$128.02	168,865
2020-10-26	$128.64	$130.26	$126.27	$127.27	$127.27	121,435
2020-10-23	$126.61	$128.94	$126.07	$127.65	$127.65	119,318
2020-10-22	$121.50	$123.81	$121.42	$123.68	$123.68	87,597
2020-10-21	$123.35	$125.39	$122.70	$123.10	$123.10	159,311
2020-10-20	$132.11	$133.91	$131.61	$131.79	$131.79	66,930
2020-10-19	$132.82	$133.69	$129.85	$130.40	$130.40	511,797
2020-10-16	$129.29	$130.50	$127.62	$128.83	$128.83	360,809
2020-10-15	$138.75	$139.40	$137.50	$138.50	$138.50	75,590
2020-10-14	$145.59	$145.59	$142.55	$142.55	$142.55	58,150
2020-10-13	$147.01	$147.89	$145.81	$145.81	$145.81	71,511
2020-10-12	$146.62	$148.68	$146.40	$148.25	$148.25	95,062
2020-10-09	$144.44	$147.00	$144.02	$146.59	$146.59	112,110
2020-10-08	$142.29	$142.92	$140.92	$141.25	$141.25	119,625
2020-10-07	$138.51	$139.50	$137.32	$138.81	$138.81	119,673
2020-10-06	$144.48	$146.02	$142.00	$142.50	$142.50	121,143
2020-10-05	$142.34	$147.47	$142.28	$147.05	$147.05	142,254
2020-10-02	$139.77	$143.60	$139.71	$142.02	$142.02	142,319
2020-10-01	$141.88	$142.73	$141.31	$142.16	$142.16	90,518
2020-09-30	$140.52	$143.11	$140.35	$141.91	$141.91	83,868
2020-09-29	$143.00	$144.06	$141.18	$141.75	$141.75	136,346
2020-09-28	$145.00	$145.00	$140.54	$141.80	$141.80	204,151
2020-09-25	$135.21	$139.39	$135.12	$139.18	$139.18	240,266
2020-09-24	$133.80	$134.47	$130.63	$132.47	$132.47	469,249
2020-09-23	$139.16	$139.71	$136.93	$137.04	$137.04	125,530
2020-09-22	$137.42	$137.80	$135.69	$137.44	$137.44	104,703
2020-09-21	$137.22	$139.77	$135.80	$139.67	$139.67	142,537
2020-09-18	$140.02	$140.29	$138.05	$139.27	$139.27	95,190
2020-09-17	$137.53	$141.60	$137.36	$141.11	$141.11	102,861
2020-09-16	$137.46	$138.18	$136.64	$137.05	$137.05	108,243
2020-09-15	$136.43	$138.20	$135.21	$135.61	$135.61	122,658
2020-09-14	$135.18	$136.45	$133.60	$134.95	$134.95	229,771
2020-09-11	$137.86	$137.95	$134.94	$136.85	$136.85	414,080
2020-09-10	$130.08	$130.15	$125.78	$125.80	$125.80	74,060
2020-09-09	$125.74	$129.25	$125.58	$127.84	$127.84	100,658
2020-09-08	$118.96	$124.79	$118.49	$122.47	$122.47	175,755
2020-09-04	$122.08	$123.63	$117.85	$123.04	$123.04	152,677
2020-09-03	$130.53	$130.73	$125.34	$127.00	$127.00	130,778
2020-09-02	$130.16	$132.22	$128.92	$131.84	$131.84	122,894
2020-09-01	$133.73	$133.81	$130.58	$130.91	$130.91	103,999
2020-08-31	$133.60	$137.43	$132.70	$133.16	$133.16	190,995
2020-08-28	$129.08	$132.22	$128.52	$130.95	$130.95	130,920
2020-08-27	$131.71	$132.21	$129.45	$130.39	$130.39	109,656
2020-08-26	$134.19	$134.75	$132.93	$134.19	$134.19	86,420
2020-08-25	$129.64	$132.24	$128.39	$131.76	$131.76	177,669
2020-08-24	$136.48	$136.88	$134.14	$134.83	$134.83	163,459
2020-08-21	$138.37	$139.06	$136.52	$137.16	$137.16	246,952
2020-08-20	$142.39	$144.65	$141.59	$143.52	$143.52	225,889
2020-08-19	$137.75	$145.15	$136.35	$141.00	$141.00	1,308,002
2020-08-18	$190.01	$190.32	$186.68	$188.08	$188.08	102,921
2020-08-17	$190.32	$193.00	$189.94	$192.64	$192.64	80,134
2020-08-14	$188.08	$188.73	$185.28	$186.49	$186.49	70,915
2020-08-13	$191.85	$195.74	$191.47	$193.44	$193.44	71,269
2020-08-12	$185.44	$190.26	$184.68	$190.13	$190.13	86,060
2020-08-11	$183.72	$188.24	$182.02	$185.56	$185.56	137,181
2020-08-10	$185.13	$185.79	$181.16	$183.02	$183.02	122,567
2020-08-07	$184.70	$191.80	$184.40	$190.75	$190.75	140,552
2020-08-06	$189.78	$190.52	$187.10	$187.62	$187.62	87,904
2020-08-05	$191.20	$192.26	$189.24	$191.85	$191.85	103,952
2020-08-04	$190.23	$190.66	$188.41	$189.95	$189.95	71,311
2020-08-03	$188.50	$194.32	$187.55	$193.83	$193.83	86,847
2020-07-31	$190.64	$190.88	$183.08	$184.14	$184.14	98,320
2020-07-30	$180.84	$188.13	$180.84	$186.38	$186.38	81,188
2020-07-29	$190.00	$190.03	$185.45	$186.06	$186.06	73,631
2020-07-28	$193.55	$193.84	$191.53	$191.57	$191.57	75,585
2020-07-27	$193.00	$197.13	$193.00	$195.81	$195.81	60,793
2020-07-24	$197.42	$197.42	$192.42	$193.65	$193.65	82,536
2020-07-23	$204.33	$205.44	$199.82	$200.40	$200.40	54,532
2020-07-22	$208.54	$209.95	$205.91	$208.05	$208.05	50,022
2020-07-21	$213.17	$213.17	$208.66	$208.84	$208.84	92,432
2020-07-20	$207.89	$214.36	$206.90	$213.56	$213.56	116,270
2020-07-17	$199.61	$203.64	$199.54	$203.54	$203.54	62,400
2020-07-16	$201.27	$201.60	$196.95	$198.41	$198.41	87,400
2020-07-15	$199.58	$201.16	$198.05	$200.74	$200.74	101,800
2020-07-14	$187.11	$192.25	$185.44	$192.01	$192.01	139,400
2020-07-13	$193.96	$196.63	$190.34	$191.04	$191.04	146,100
2020-07-10	$199.02	$199.36	$190.90	$191.77	$191.77	189,400
2020-07-09	$202.83	$204.50	$200.07	$201.07	$201.07	75,300
2020-07-08	$200.55	$201.28	$198.08	$200.47	$200.47	75,000
2020-07-07	$200.45	$204.97	$200.14	$201.97	$201.97	98,100
2020-07-06	$200.13	$203.82	$200.10	$202.55	$202.55	71,100
2020-07-02	$200.87	$201.87	$199.03	$200.31	$200.31	73,200
2020-07-01	$199.95	$203.04	$198.55	$202.44	$202.44	80,300
2020-06-30	$195.68	$198.05	$194.99	$197.29	$197.29	90,500
2020-06-29	$198.37	$199.51	$194.48	$196.55	$196.55	154,300
2020-06-26	$203.19	$203.59	$195.52	$196.03	$196.03	160,525
2020-06-25	$204.93	$207.41	$202.09	$205.65	$205.65	115,958
2020-06-24	$205.36	$207.00	$198.79	$200.48	$200.48	76,762
2020-06-23	$208.65	$211.91	$208.03	$208.48	$208.48	61,428
2020-06-22	$212.69	$212.72	$209.09	$212.33	$212.33	65,967
2020-06-19	$206.38	$209.54	$205.24	$207.36	$207.36	98,461
2020-06-18	$200.18	$202.17	$198.62	$202.01	$202.01	75,271
2020-06-17	$206.55	$207.48	$204.99	$205.56	$205.56	110,637
2020-06-16	$201.95	$203.32	$198.96	$201.64	$201.64	88,291
2020-06-15	$195.36	$200.37	$193.49	$199.84	$199.84	96,693
2020-06-12	$197.04	$197.98	$191.83	$195.41	$195.41	90,191
2020-06-11	$199.91	$200.10	$193.59	$193.68	$193.68	133,495
2020-06-10	$203.88	$204.94	$201.20	$202.75	$202.75	79,151
2020-06-09	$202.16	$206.35	$201.83	$204.09	$204.09	98,541
2020-06-08	$198.66	$201.67	$196.29	$201.06	$201.06	121,471
2020-06-05	$200.10	$201.14	$197.98	$199.13	$199.13	123,803
2020-06-04	$201.40	$203.46	$195.64	$195.98	$195.98	97,199
2020-06-03	$201.03	$201.84	$198.57	$199.68	$199.68	104,929
2020-06-02	$200.02	$200.41	$197.42	$197.81	$197.81	121,925
2020-06-01	$202.67	$202.95	$199.73	$202.65	$202.65	131,812
2020-05-29	$207.34	$207.98	$201.44	$202.78	$202.78	219,731
2020-05-28	$204.89	$207.94	$200.53	$201.47	$201.47	153,873
2020-05-27	$203.30	$203.30	$194.88	$197.79	$197.79	148,307
2020-05-26	$210.80	$211.07	$204.01	$204.65	$204.65	146,832
2020-05-22	$201.54	$203.86	$199.51	$200.20	$200.20	242,218
2020-05-21	$206.69	$208.17	$202.88	$204.10	$204.10	282,005
2020-05-20	$223.28	$223.28	$219.09	$221.27	$221.27	110,680
2020-05-19	$225.59	$227.71	$219.11	$219.20	$219.20	137,795
2020-05-18	$221.93	$222.61	$217.81	$222.61	$222.61	83,349
2020-05-15	$214.01	$220.31	$213.93	$220.31	$220.31	66,443
2020-05-14	$210.22	$212.57	$208.66	$211.81	$211.81	117,131
2020-05-13	$225.50	$227.53	$219.53	$221.60	$221.60	75,309
2020-05-12	$233.14	$233.14	$225.03	$225.62	$225.62	65,583
2020-05-11	$220.64	$232.78	$220.62	$231.25	$231.25	173,457
2020-05-08	$220.64	$221.47	$215.45	$217.12	$217.12	126,694
2020-05-07	$228.50	$228.50	$223.80	$226.27	$226.27	57,487
2020-05-06	$219.87	$222.56	$219.57	$220.57	$220.57	34,113
2020-05-05	$220.76	$222.50	$219.55	$220.87	$220.87	102,427
2020-05-04	$210.50	$214.48	$209.66	$214.48	$214.48	48,149
2020-05-01	$215.87	$217.27	$211.52	$214.22	$214.22	53,277
2020-04-30	$217.75	$221.59	$216.48	$220.45	$220.45	51,332
2020-04-29	$213.43	$215.00	$212.13	$212.65	$212.65	54,431
2020-04-28	$212.03	$212.19	$206.20	$206.65	$206.65	49,276
2020-04-27	$214.93	$215.79	$210.75	$210.97	$210.97	60,766
2020-04-24	$209.99	$213.49	$208.86	$212.83	$212.83	50,019
2020-04-23	$210.71	$215.31	$207.34	$209.32	$209.32	42,911
2020-04-22	$211.13	$211.56	$208.50	$209.48	$209.48	49,389
2020-04-21	$210.94	$213.27	$208.02	$209.87	$209.87	49,416
2020-04-20	$212.35	$219.36	$212.17	$215.84	$215.84	41,442
2020-04-17	$211.13	$213.92	$209.62	$213.91	$213.91	137,798
2020-04-16	$205.44	$207.48	$201.60	$206.41	$206.41	79,083
2020-04-15	$202.16	$204.13	$200.50	$202.11	$202.11	97,184
2020-04-14	$210.95	$214.60	$210.25	$213.82	$213.82	96,315
2020-04-13	$207.00	$209.40	$202.81	$207.61	$207.61	59,743
2020-04-09	$203.92	$207.27	$202.49	$206.52	$206.52	139,447
2020-04-08	$198.93	$203.09	$197.17	$202.70	$202.70	81,582
2020-04-07	$200.52	$200.60	$194.27	$194.27	$194.27	119,572
2020-04-06	$198.64	$203.02	$198.32	$202.89	$202.89	100,765
2020-04-03	$188.60	$191.13	$187.53	$190.27	$190.27	91,199
2020-04-02	$184.51	$191.42	$183.89	$190.01	$190.01	89,613
2020-04-01	$186.13	$190.19	$184.00	$185.52	$185.52	102,172
2020-03-31	$199.11	$201.04	$193.63	$195.92	$195.92	116,479
2020-03-30	$190.08	$194.24	$188.16	$190.38	$190.38	288,988
2020-03-27	$179.13	$184.85	$177.50	$182.14	$182.14	356,064
2020-03-26	$174.99	$189.23	$174.99	$187.49	$187.49	223,005
2020-03-25	$168.18	$178.12	$164.68	$175.82	$175.82	257,795
2020-03-24	$154.42	$157.52	$152.36	$157.52	$157.52	238,744
2020-03-23	$146.96	$147.93	$142.45	$146.05	$146.05	508,793
2020-03-20	$153.15	$156.91	$147.55	$147.55	$147.55	239,214
2020-03-19	$144.04	$148.58	$142.28	$143.00	$143.00	375,580
2020-03-18	$145.16	$154.22	$142.59	$149.24	$149.24	333,570
2020-03-17	$150.04	$160.85	$149.38	$157.69	$157.69	566,538
2020-03-16	$112.00	$166.97	$112.00	$161.01	$161.01	437,762
2020-03-13	$174.45	$176.20	$158.17	$176.20	$176.20	287,293
2020-03-12	$162.81	$169.14	$155.00	$166.75	$166.75	370,292
2020-03-11	$188.60	$192.32	$184.41	$186.06	$186.06	374,259
2020-03-10	$201.15	$203.12	$190.00	$200.50	$200.50	366,727
2020-03-09	$192.72	$200.02	$190.32	$192.67	$192.67	427,727
2020-03-06	$204.87	$208.98	$204.00	$207.50	$207.50	199,555
2020-03-05	$214.65	$218.08	$212.56	$213.44	$213.44	153,231
2020-03-04	$218.83	$223.34	$215.65	$223.18	$223.18	196,931
2020-03-03	$223.30	$226.40	$213.73	$215.22	$215.22	347,454
2020-03-02	$213.79	$218.01	$210.56	$218.01	$218.01	340,872
2020-02-28	$203.70	$211.36	$203.34	$211.36	$211.36	248,612
2020-02-27	$210.66	$222.08	$209.00	$216.42	$216.42	376,928
2020-02-26	$234.97	$239.20	$230.59	$233.91	$233.91	297,035
2020-02-25	$247.13	$247.43	$237.77	$238.08	$238.08	261,557
2020-02-24	$249.66	$252.31	$244.51	$245.54	$245.54	407,849
2020-02-21	$267.95	$274.03	$266.55	$274.03	$274.03	345,978
2020-02-20	$266.80	$267.50	$257.23	$260.04	$260.04	264,542
2020-02-19	$269.69	$270.15	$265.16	$266.68	$266.68	133,952
2020-02-18	$261.79	$264.03	$260.86	$264.03	$264.03	140,173
2020-02-14	$259.17	$260.39	$257.51	$258.99	$258.99	95,482
2020-02-13	$255.25	$258.98	$254.69	$257.16	$257.16	73,783
2020-02-12	$256.15	$258.18	$252.61	$257.98	$257.98	115,246
2020-02-11	$260.09	$260.42	$255.06	$256.88	$256.88	157,449
2020-02-10	$249.27	$254.43	$249.12	$254.11	$254.11	103,419
2020-02-07	$246.98	$247.92	$245.31	$246.83	$246.83	69,802
2020-02-06	$245.26	$249.41	$244.85	$248.56	$248.56	139,315
2020-02-05	$245.60	$247.06	$240.53	$245.22	$245.22	335,775
2020-02-04	$246.80	$251.60	$245.15	$250.74	$250.74	473,107
2020-02-03	$231.72	$232.33	$229.69	$230.79	$230.79	187,163
2020-01-31	$226.21	$226.33	$222.78	$222.88	$222.88	138,079
2020-01-30	$227.44	$227.92	$225.70	$226.97	$226.97	106,721
2020-01-29	$229.19	$231.01	$227.40	$228.64	$228.64	88,844
2020-01-28	$229.61	$231.94	$228.83	$230.28	$230.28	121,211
2020-01-27	$227.57	$229.06	$226.52	$227.27	$227.27	106,872
2020-01-24	$237.80	$238.43	$231.14	$231.36	$231.36	184,600
2020-01-23	$236.24	$236.24	$232.02	$232.10	$232.10	142,300
2020-01-22	$236.96	$238.22	$235.30	$235.50	$235.50	161,620
2020-01-21	$237.74	$242.38	$237.18	$238.68	$238.68	296,116
2020-01-17	$228.14	$229.86	$227.25	$227.69	$227.69	142,951
2020-01-16	$222.85	$227.33	$222.72	$226.15	$226.15	327,467
2020-01-15	$215.49	$218.89	$215.08	$217.88	$217.88	116,574
2020-01-14	$209.97	$212.62	$209.21	$211.73	$211.73	117,887
2020-01-13	$212.02	$212.56	$208.20	$208.22	$208.22	198,816
2020-01-10	$212.56	$215.20	$212.22	$212.56	$212.56	108,464
2020-01-09	$210.09	$212.24	$209.82	$210.65	$210.65	71,973
2020-01-08	$206.37	$207.57	$206.07	$206.72	$206.72	72,210
2020-01-07	$207.10	$207.80	$205.80	$206.80	$206.80	82,859
2020-01-06	$205.28	$206.26	$204.70	$206.26	$206.26	71,566
2020-01-03	$207.55	$211.15	$207.55	$209.08	$209.08	67,555
2020-01-02	$211.02	$212.31	$209.47	$212.09	$212.09	131,845
2019-12-31	$207.83	$208.88	$206.01	$206.83	$206.83	113,491
2019-12-30	$209.20	$209.54	$208.18	$208.60	$208.60	71,269
2019-12-27	$210.17	$210.43	$209.16	$209.36	$209.36	61,541
2019-12-26	$209.56	$210.48	$209.00	$209.18	$209.18	40,431
2019-12-24	$210.49	$210.66	$208.95	$210.18	$210.18	30,992
2019-12-23	$207.49	$210.31	$207.12	$209.86	$209.86	85,160
2019-12-20	$207.54	$208.25	$205.76	$205.81	$205.81	161,321
2019-12-19	$207.35	$207.93	$204.39	$205.65	$205.65	141,074
2019-12-18	$206.33	$206.58	$204.01	$205.93	$205.93	148,992
2019-12-17	$212.94	$212.94	$211.34	$212.38	$212.38	134,943
2019-12-16	$211.49	$212.97	$210.74	$211.42	$211.42	129,152
2019-12-13	$210.50	$212.14	$207.36	$209.21	$209.21	203,538
2019-12-12	$213.88	$215.70	$213.20	$215.54	$215.54	173,077
2019-12-11	$216.82	$216.82	$214.30	$215.00	$215.00	217,627
2019-12-10	$213.23	$217.29	$212.79	$215.40	$215.40	162,718
2019-12-09	$216.15	$217.10	$215.06	$215.82	$215.82	155,366
2019-12-06	$213.24	$213.74	$211.62	$213.50	$213.50	132,035
2019-12-05	$209.24	$210.00	$207.16	$209.57	$209.57	147,776
2019-12-04	$204.30	$206.00	$202.88	$205.71	$205.71	221,517
2019-12-03	$198.32	$202.54	$197.44	$201.63	$201.63	185,883
2019-12-02	$198.54	$198.54	$194.44	$195.39	$195.39	110,900
2019-11-29	$196.50	$198.02	$195.81	$195.81	$195.81	72,764
2019-11-27	$190.55	$193.32	$190.26	$192.11	$192.11	74,874
2019-11-26	$187.87	$191.21	$187.02	$190.80	$190.80	162,821
2019-11-25	$190.44	$191.43	$190.12	$190.49	$190.49	121,682
2019-11-22	$188.90	$189.02	$186.56	$187.26	$187.26	75,908
2019-11-21	$186.59	$187.67	$185.57	$187.26	$187.26	81,062
2019-11-20	$184.91	$187.23	$183.39	$185.07	$185.07	127,992
2019-11-19	$183.60	$185.20	$183.02	$184.35	$184.35	111,199
2019-11-18	$186.51	$188.48	$186.12	$188.48	$188.48	144,131
2019-11-15	$182.74	$184.95	$182.07	$183.75	$183.75	285,077
2019-11-14	$187.76	$187.76	$182.33	$183.80	$183.80	209,411
2019-11-13	$190.39	$192.89	$190.13	$191.35	$191.35	141,539
2019-11-12	$189.65	$191.69	$189.47	$190.51	$190.51	79,009
2019-11-11	$190.92	$191.14	$188.94	$189.63	$189.63	69,453
2019-11-08	$187.92	$188.99	$186.57	$188.77	$188.77	149,532
2019-11-07	$185.45	$187.26	$183.76	$183.80	$183.80	202,715
2019-11-06	$188.16	$189.76	$187.40	$187.78	$187.78	108,217
2019-11-05	$181.85	$183.70	$181.02	$182.75	$182.75	154,634
2019-11-04	$185.78	$185.98	$182.48	$182.93	$182.93	128,277
2019-11-01	$186.81	$188.66	$186.40	$187.87	$187.87	112,303
2019-10-31	$181.92	$184.51	$181.64	$183.97	$183.97	110,235
2019-10-30	$180.93	$185.63	$180.18	$185.18	$185.18	308,438
2019-10-29	$175.33	$177.53	$174.12	$175.76	$175.76	176,574
2019-10-28	$172.59	$176.63	$171.99	$175.55	$175.55	265,000
2019-10-25	$159.98	$167.62	$159.98	$166.49	$166.49	269,440
2019-10-24	$160.85	$165.06	$160.33	$164.27	$164.27	170,212
2019-10-23	$155.51	$156.34	$154.95	$155.56	$155.56	56,295
2019-10-22	$157.23	$158.69	$154.85	$155.04	$155.04	60,720
2019-10-21	$156.34	$158.12	$155.56	$157.52	$157.52	97,652
2019-10-18	$160.57	$160.94	$155.67	$157.02	$157.02	240,619
2019-10-17	$165.48	$165.85	$162.08	$163.01	$163.01	197,687
2019-10-16	$163.05	$163.11	$161.63	$161.68	$161.68	76,141
2019-10-15	$160.00	$162.63	$159.72	$162.19	$162.19	133,127
2019-10-14	$153.55	$157.17	$153.51	$156.11	$156.11	61,916
2019-10-11	$158.27	$158.34	$155.05	$155.46	$155.46	123,468
2019-10-10	$155.47	$158.19	$155.45	$157.49	$157.49	76,599
2019-10-09	$155.83	$156.00	$154.43	$155.23	$155.23	100,136
2019-10-08	$152.36	$152.61	$151.01	$151.45	$151.45	82,632
2019-10-07	$151.34	$152.25	$149.66	$150.13	$150.13	120,967
2019-10-04	$151.92	$152.23	$150.35	$151.70	$151.70	163,370
2019-10-03	$148.70	$150.76	$148.42	$150.59	$150.59	123,761
2019-10-02	$144.55	$146.54	$144.05	$146.12	$146.12	161,709
2019-10-01	$149.61	$149.90	$145.19	$146.93	$146.93	182,479
2019-09-30	$152.78	$153.56	$151.94	$152.66	$152.66	70,633
2019-09-27	$155.07	$155.55	$153.11	$153.86	$153.86	87,459
2019-09-26	$157.60	$158.27	$155.23	$155.47	$155.47	84,320
2019-09-25	$155.55	$156.26	$154.39	$155.87	$155.87	67,692
2019-09-24	$157.15	$158.30	$155.21	$155.61	$155.61	151,368
2019-09-23	$160.20	$160.62	$157.42	$158.02	$158.02	103,548
2019-09-20	$159.58	$161.92	$159.58	$161.08	$161.08	121,650
2019-09-19	$159.35	$160.81	$158.60	$158.93	$158.93	72,254
2019-09-18	$159.68	$160.11	$157.29	$158.11	$158.11	52,768
2019-09-17	$158.32	$159.97	$158.00	$159.45	$159.45	68,333
2019-09-16	$160.61	$161.14	$158.02	$158.40	$158.40	117,627
2019-09-13	$160.35	$162.41	$160.07	$161.16	$161.16	98,592
2019-09-12	$161.91	$162.25	$160.02	$160.07	$160.07	139,494
2019-09-11	$160.29	$162.39	$160.28	$162.39	$162.39	97,716
2019-09-10	$159.00	$162.28	$158.24	$161.26	$161.26	151,513
2019-09-09	$161.74	$161.80	$157.28	$157.47	$157.47	120,876
2019-09-06	$163.95	$164.37	$161.82	$162.04	$162.04	118,434
2019-09-05	$165.82	$166.19	$163.15	$163.45	$163.45	149,854
2019-09-04	$167.31	$167.67	$165.94	$166.53	$166.53	229,481
2019-09-03	$167.48	$168.73	$166.37	$166.96	$166.96	73,308
2019-08-30	$168.95	$169.55	$167.53	$168.17	$168.17	77,906
2019-08-29	$170.24	$170.39	$167.90	$168.70	$168.70	69,661
2019-08-28	$168.89	$170.05	$168.09	$168.60	$168.60	62,892
2019-08-27	$168.19	$170.02	$167.04	$169.94	$169.94	197,383
2019-08-26	$165.78	$165.92	$164.75	$165.18	$165.18	66,138
2019-08-23	$164.97	$166.59	$162.86	$162.97	$162.97	96,576
2019-08-22	$167.95	$168.12	$164.94	$166.07	$166.07	53,129
2019-08-21	$170.06	$170.64	$169.08	$169.54	$169.54	89,701
2019-08-20	$167.66	$168.25	$166.59	$166.84	$166.84	112,643
2019-08-19	$169.72	$169.87	$166.09	$167.50	$167.50	163,914
2019-08-16	$170.76	$172.55	$170.76	$172.18	$172.18	212,281
2019-08-15	$169.01	$170.30	$168.55	$169.57	$169.57	85,775
2019-08-14	$169.72	$170.47	$168.54	$169.59	$169.59	134,798
2019-08-13	$172.83	$175.21	$172.65	$173.87	$173.87	81,614
2019-08-12	$176.74	$177.01	$174.10	$174.89	$174.89	64,140
2019-08-09	$176.41	$178.00	$175.71	$177.00	$177.00	65,727
2019-08-08	$176.65	$177.76	$175.56	$176.99	$176.99	103,360
2019-08-07	$175.34	$176.68	$173.48	$176.51	$176.51	136,426
2019-08-06	$172.91	$174.19	$172.05	$173.99	$173.99	84,591
2019-08-05	$173.48	$174.04	$169.43	$170.54	$170.54	132,848
2019-08-02	$174.70	$174.70	$170.50	$172.49	$172.49	108,134
2019-08-01	$172.71	$176.72	$172.00	$174.23	$174.23	192,486
2019-07-31	$176.91	$177.51	$171.74	$173.40	$173.40	99,231
2019-07-30	$175.68	$177.65	$174.84	$176.84	$176.84	154,117
2019-07-29	$178.39	$180.21	$176.90	$179.99	$179.99	188,533
2019-07-26	$179.74	$180.34	$177.22	$180.25	$180.25	185,067
2019-07-25	$178.52	$179.55	$177.72	$179.03	$179.03	142,753
2019-07-24	$180.31	$180.31	$175.14	$178.47	$178.47	238,652
2019-07-23	$182.79	$183.00	$179.10	$181.27	$181.27	278,530
2019-07-22	$190.91	$191.63	$187.37	$187.64	$187.64	449,273
2019-07-19	$185.13	$186.74	$180.74	$183.40	$183.40	723,579
2019-07-18	$172.32	$174.44	$171.61	$174.01	$174.01	333,244
2019-07-17	$173.32	$173.57	$166.85	$169.88	$169.88	347,402
2019-07-16	$172.50	$173.42	$170.48	$171.80	$171.80	591,293
2019-07-15	$172.33	$174.63	$168.61	$170.76	$170.76	1,991,263
2019-07-12	$143.25	$146.13	$142.28	$145.75	$145.75	262,087
2019-07-11	$143.70	$143.86	$140.42	$141.89	$141.89	206,820
2019-07-10	$137.44	$139.33	$137.02	$138.37	$138.37	76,664
2019-07-09	$135.53	$137.37	$135.52	$136.93	$136.93	86,649
2019-07-08	$135.48	$136.21	$134.63	$135.65	$135.65	125,854
2019-07-05	$135.72	$136.43	$134.91	$134.99	$134.99	70,842
2019-07-03	$137.04	$137.09	$136.21	$136.83	$136.83	80,518
2019-07-02	$134.73	$136.74	$134.34	$135.77	$135.77	220,943
2019-07-01	$130.49	$131.00	$129.71	$130.44	$130.44	89,365
2019-06-28	$128.69	$129.40	$128.31	$128.93	$128.93	54,817
2019-06-27	$126.63	$127.79	$126.63	$127.56	$127.56	86,896
2019-06-26	$126.59	$127.00	$125.35	$125.81	$125.81	44,129
2019-06-25	$128.09	$128.24	$126.13	$126.28	$126.28	50,911
2019-06-24	$128.64	$128.95	$127.15	$127.40	$127.40	51,232
2019-06-21	$127.16	$128.08	$126.50	$127.41	$127.41	195,225
2019-06-20	$128.31	$129.39	$127.53	$127.97	$127.97	52,162
2019-06-19	$124.83	$126.19	$124.83	$126.10	$126.10	80,017
2019-06-18	$123.90	$126.25	$123.64	$125.87	$125.87	74,971
2019-06-17	$120.23	$121.83	$120.21	$121.00	$121.00	75,470
2019-06-14	$122.61	$123.15	$120.85	$121.18	$121.18	72,705
2019-06-13	$123.15	$125.15	$122.39	$124.75	$124.75	103,510
2019-06-12	$123.37	$124.46	$122.35	$123.36	$123.36	181,752
2019-06-11	$124.63	$124.88	$121.36	$122.75	$122.75	117,851
2019-06-10	$120.98	$121.91	$119.99	$121.48	$121.48	92,332
2019-06-07	$117.58	$121.26	$116.74	$120.42	$120.42	119,512
2019-06-06	$117.56	$117.66	$115.80	$116.10	$116.10	91,867
2019-06-05	$117.28	$117.41	$116.11	$116.36	$116.36	57,677
2019-06-04	$115.02	$116.50	$114.44	$116.20	$116.20	72,253
2019-06-03	$113.81	$115.75	$113.70	$115.17	$115.17	59,086
2019-05-31	$113.75	$114.25	$113.30	$113.64	$113.64	41,589
2019-05-30	$114.63	$115.56	$113.94	$114.56	$114.56	41,231
2019-05-29	$115.08	$115.41	$114.32	$114.90	$114.90	78,411
2019-05-28	$117.61	$118.11	$116.68	$116.92	$116.92	44,863
2019-05-24	$119.15	$119.85	$118.83	$119.34	$119.34	27,843
2019-05-23	$117.30	$118.26	$116.84	$118.06	$118.06	76,491
2019-05-22	$118.68	$119.83	$118.19	$119.21	$119.21	74,111
2019-05-21	$116.54	$117.20	$116.15	$117.03	$117.03	91,902
2019-05-20	$112.96	$114.32	$112.40	$112.64	$112.64	72,125
2019-05-17	$113.00	$113.71	$112.63	$112.85	$112.85	64,862
2019-05-16	$113.56	$115.50	$113.56	$114.30	$114.30	75,156
2019-05-15	$111.67	$114.64	$111.58	$114.30	$114.30	69,231
2019-05-14	$112.73	$114.32	$112.50	$113.44	$113.44	68,373
2019-05-13	$111.65	$112.33	$110.92	$111.45	$111.45	175,315
2019-05-10	$114.82	$117.31	$114.10	$116.78	$116.78	163,070
2019-05-09	$113.50	$115.96	$113.31	$115.45	$115.45	96,442
2019-05-08	$115.29	$116.85	$114.87	$115.98	$115.98	91,160
2019-05-07	$113.81	$114.12	$112.70	$113.71	$113.71	94,019
2019-05-06	$111.94	$115.17	$111.74	$114.80	$114.80	68,151
2019-05-03	$114.40	$114.95	$113.91	$114.95	$114.95	76,736
2019-05-02	$113.22	$113.85	$112.50	$113.47	$113.47	54,542
2019-05-01	$114.61	$114.87	$113.20	$113.39	$113.39	72,761
2019-04-30	$115.09	$115.25	$113.92	$115.00	$115.00	112,436
2019-04-29	$112.58	$114.58	$112.02	$113.85	$113.85	110,678
2019-04-26	$111.37	$112.69	$110.96	$112.09	$112.09	113,217
2019-04-25	$111.89	$113.46	$111.27	$112.86	$112.86	125,452
2019-04-24	$114.15	$114.45	$111.98	$112.23	$112.23	160,745
2019-04-23	$114.80	$115.70	$114.28	$115.00	$115.00	136,966
2019-04-22	$115.50	$116.01	$113.65	$114.31	$114.31	76,538
2019-04-18	$114.07	$115.96	$113.18	$115.43	$115.43	165,448
2019-04-17	$117.26	$117.26	$112.98	$113.98	$113.98	157,104
2019-04-16	$120.48	$120.56	$116.13	$116.70	$116.70	152,426
2019-04-15	$121.81	$121.99	$119.29	$119.62	$119.62	117,630
2019-04-12	$124.31	$124.31	$121.68	$122.10	$122.10	198,331
2019-04-11	$123.31	$123.57	$121.16	$121.93	$121.93	107,764
2019-04-10	$123.57	$124.06	$121.79	$121.87	$121.87	125,652
2019-04-09	$122.26	$125.07	$121.35	$123.45	$123.45	106,786
2019-04-08	$124.93	$125.17	$123.65	$124.13	$124.13	80,334
2019-04-05	$124.24	$125.48	$123.64	$124.69	$124.69	157,935
2019-04-04	$122.33	$123.61	$122.04	$123.01	$123.01	94,915
2019-04-03	$122.19	$122.62	$121.51	$122.50	$122.50	177,500
2019-04-02	$118.61	$120.42	$117.65	$119.46	$119.46	200,035
2019-04-01	$119.19	$119.19	$116.51	$116.68	$116.68	268,959
2019-03-29	$110.61	$120.65	$109.86	$117.78	$117.78	1,534,298
2019-03-28	$96.72	$96.72	$95.36	$96.13	$96.13	59,866
2019-03-27	$96.57	$96.70	$94.75	$95.62	$95.62	72,273
2019-03-26	$96.42	$98.46	$96.24	$97.31	$97.31	90,748
2019-03-25	$96.56	$97.38	$94.93	$95.15	$95.15	126,886
2019-03-22	$101.58	$102.06	$99.41	$99.47	$99.47	39,448
2019-03-21	$102.15	$103.01	$101.38	$102.56	$102.56	84,087
2019-03-20	$101.82	$104.12	$101.53	$103.24	$103.24	50,188
2019-03-19	$101.99	$101.99	$100.34	$101.06	$101.06	26,423
2019-03-18	$99.81	$101.35	$99.76	$101.13	$101.13	61,268
2019-03-15	$99.40	$99.66	$98.15	$98.78	$98.78	92,776
2019-03-14	$99.96	$100.46	$99.19	$99.53	$99.53	52,628
2019-03-13	$97.89	$99.14	$97.85	$98.79	$98.79	40,976
2019-03-12	$98.02	$99.39	$97.88	$99.13	$99.13	66,100
2019-03-11	$97.51	$99.48	$97.02	$99.27	$99.27	77,537
2019-03-08	$97.76	$98.12	$96.34	$96.96	$96.96	74,611
2019-03-07	$98.48	$98.69	$96.99	$97.27	$97.27	61,566
2019-03-06	$102.41	$102.50	$99.21	$99.33	$99.33	83,742
2019-03-05	$102.20	$102.45	$101.23	$101.62	$101.62	59,242
2019-03-04	$103.84	$103.90	$101.85	$102.72	$102.72	71,431
2019-03-01	$100.39	$102.30	$100.21	$102.30	$102.30	61,092
2019-02-28	$98.03	$98.28	$97.56	$97.62	$97.62	60,264
2019-02-27	$97.23	$98.31	$97.20	$97.74	$97.74	107,554
2019-02-26	$96.73	$98.71	$96.32	$98.18	$98.18	198,804
2019-02-25	$99.72	$100.26	$98.48	$98.74	$98.74	72,595
2019-02-22	$99.55	$99.57	$96.21	$98.18	$98.18	174,071
2019-02-21	$100.92	$101.04	$97.66	$97.85	$97.85	88,310
2019-02-20	$101.79	$102.62	$100.44	$101.04	$101.04	46,629
2019-02-19	$102.71	$103.27	$99.71	$101.70	$101.70	217,015
2019-02-15	$102.19	$103.19	$101.60	$103.12	$103.12	58,711
2019-02-14	$102.42	$103.26	$102.35	$103.05	$103.05	40,988
2019-02-13	$102.74	$102.99	$101.29	$102.26	$102.26	64,720
2019-02-12	$101.94	$102.74	$101.63	$102.35	$102.35	58,226
2019-02-11	$100.87	$101.39	$100.11	$100.59	$100.59	26,525
2019-02-08	$100.89	$101.84	$100.72	$101.53	$101.53	56,561
2019-02-07	$100.45	$101.45	$100.06	$101.30	$101.30	44,049
2019-02-06	$100.43	$100.63	$99.28	$99.67	$99.67	52,538
2019-02-05	$99.15	$102.04	$99.14	$100.97	$100.97	99,487
2019-02-04	$100.56	$100.86	$99.83	$100.44	$100.44	162,163
2019-02-01	$102.61	$103.12	$101.15	$101.24	$101.24	107,302
2019-01-31	$101.40	$103.12	$101.07	$102.64	$102.64	64,058
2019-01-30	$102.44	$102.68	$99.87	$101.19	$101.19	155,286
2019-01-29	$104.81	$105.17	$103.48	$104.23	$104.23	76,607
2019-01-28	$103.91	$103.91	$102.78	$103.65	$103.65	96,807
2019-01-25	$102.17	$102.98	$101.26	$102.59	$102.59	77,159
2019-01-24	$102.00	$102.28	$100.72	$100.96	$100.96	57,831
2019-01-23	$104.09	$104.14	$101.71	$102.02	$102.02	145,112
2019-01-22	$103.88	$104.82	$103.34	$103.68	$103.68	58,887
2019-01-18	$105.04	$105.22	$104.29	$104.75	$104.75	57,013
2019-01-17	$104.83	$106.26	$104.83	$106.26	$106.26	59,453
2019-01-16	$104.78	$105.09	$103.99	$104.35	$104.35	60,849
2019-01-15	$101.73	$103.29	$101.49	$102.99	$102.99	37,615
2019-01-14	$101.64	$102.06	$99.56	$99.77	$99.77	90,946
2019-01-11	$105.27	$105.50	$103.99	$104.45	$104.45	70,643
2019-01-10	$104.87	$106.89	$104.86	$106.62	$106.62	54,139
2019-01-09	$106.35	$106.49	$104.37	$105.60	$105.60	126,880
2019-01-08	$104.28	$104.65	$102.69	$103.43	$103.43	82,943
2019-01-07	$101.62	$102.31	$100.17	$100.61	$100.61	80,730
2019-01-04	$94.78	$97.51	$94.29	$97.44	$97.44	129,688
2019-01-03	$91.25	$91.44	$89.45	$89.61	$89.61	79,328
2019-01-02	$89.69	$91.22	$89.63	$90.51	$90.51	62,651
2018-12-31	$90.00	$92.65	$90.00	$91.74	$91.74	60,269
2018-12-28	$88.20	$89.15	$87.13	$88.45	$88.45	72,726
2018-12-27	$86.35	$88.21	$85.00	$88.21	$88.21	210,671
2018-12-26	$88.33	$92.60	$87.81	$92.08	$92.08	95,811
2018-12-24	$90.53	$91.09	$87.81	$87.81	$87.81	40,723
2018-12-21	$92.14	$92.37	$90.16	$91.59	$91.59	371,327
2018-12-20	$97.02	$97.49	$94.02	$94.60	$94.60	163,261
2018-12-19	$100.85	$101.17	$96.70	$97.38	$97.38	171,111
2018-12-18	$101.16	$101.27	$97.33	$97.86	$97.86	209,718
2018-12-17	$102.78	$104.57	$101.23	$101.78	$101.78	103,712
2018-12-14	$105.75	$106.36	$103.89	$104.12	$104.12	106,650
2018-12-13	$110.87	$111.19	$106.70	$107.50	$107.50	151,962
2018-12-12	$105.06	$107.64	$104.96	$106.86	$106.86	211,211
2018-12-11	$103.43	$103.63	$101.46	$102.66	$102.66	85,469
2018-12-10	$102.60	$103.68	$100.29	$102.31	$102.31	84,124
2018-12-07	$103.01	$103.68	$100.12	$100.15	$100.15	82,705
2018-12-06	$100.57	$101.61	$98.68	$101.25	$101.25	73,595
2018-12-04	$105.16	$105.46	$100.51	$100.86	$100.86	80,779
2018-12-03	$103.67	$105.05	$103.29	$104.50	$104.50	74,391
2018-11-30	$101.13	$101.35	$100.34	$100.72	$100.72	55,792
2018-11-29	$102.66	$103.03	$101.54	$102.37	$102.37	99,646
2018-11-28	$99.53	$100.88	$99.24	$100.75	$100.75	81,427
2018-11-27	$98.62	$98.82	$97.47	$97.89	$97.89	58,035
2018-11-26	$100.23	$101.27	$99.49	$100.69	$100.69	79,052
2018-11-23	$98.38	$101.11	$98.26	$100.34	$100.34	32,219
2018-11-21	$98.52	$99.99	$98.51	$99.11	$99.11	71,399
2018-11-20	$97.37	$99.68	$97.30	$99.00	$99.00	113,885
2018-11-19	$103.71	$103.97	$100.76	$101.35	$101.35	74,831
2018-11-16	$102.17	$105.19	$101.91	$104.64	$104.64	100,638
2018-11-15	$101.74	$103.48	$100.43	$103.39	$103.39	107,176
2018-11-14	$104.37	$104.76	$102.44	$103.18	$103.18	103,058
2018-11-13	$101.96	$104.20	$101.63	$102.79	$102.79	129,470
2018-11-12	$103.91	$104.03	$100.92	$101.85	$101.85	99,947
2018-11-09	$107.69	$107.83	$104.65	$105.99	$105.99	81,297
2018-11-08	$108.66	$108.97	$107.04	$107.41	$107.41	63,671
2018-11-07	$108.42	$109.24	$108.24	$109.06	$109.06	87,572
2018-11-06	$105.70	$106.38	$104.52	$105.18	$105.18	44,218
2018-11-05	$107.05	$107.48	$106.28	$106.73	$106.73	66,926
2018-11-02	$107.92	$108.33	$106.06	$106.85	$106.85	90,331
2018-11-01	$104.96	$107.21	$104.17	$106.56	$106.56	230,340
2018-10-31	$103.88	$104.70	$101.86	$102.73	$102.73	170,012
2018-10-30	$99.27	$100.40	$98.42	$99.55	$99.55	132,974
2018-10-29	$100.56	$101.19	$98.45	$99.62	$99.62	234,979
2018-10-26	$96.50	$98.56	$95.67	$97.26	$97.26	166,511
2018-10-25	$97.80	$98.96	$96.02	$97.04	$97.04	237,860
2018-10-24	$104.37	$104.37	$100.24	$100.36	$100.36	295,185
2018-10-23	$104.67	$105.48	$103.40	$104.86	$104.86	81,374
2018-10-22	$109.37	$109.60	$107.57	$107.90	$107.90	129,768
2018-10-19	$106.37	$109.08	$106.15	$107.73	$107.73	128,806
2018-10-18	$105.13	$105.61	$103.84	$105.10	$105.10	204,127
2018-10-17	$102.79	$103.74	$102.36	$103.55	$103.55	56,662
2018-10-16	$100.46	$103.20	$100.06	$103.07	$103.07	150,177
2018-10-15	$97.57	$98.45	$97.00	$97.08	$97.08	117,857
2018-10-12	$99.70	$99.94	$97.92	$99.59	$99.59	73,775
2018-10-11	$98.01	$99.21	$97.25	$97.94	$97.94	195,733
2018-10-10	$98.83	$98.97	$96.58	$96.95	$96.95	97,835
2018-10-09	$99.20	$101.69	$99.07	$100.44	$100.44	98,787
2018-10-08	$100.57	$101.80	$100.17	$100.76	$100.76	167,970
2018-10-05	$104.72	$105.43	$103.66	$104.75	$104.75	117,486
2018-10-04	$106.92	$106.98	$104.75	$105.79	$105.79	119,748
2018-10-03	$109.15	$109.63	$107.52	$107.78	$107.78	121,622
2018-10-02	$110.11	$110.25	$108.27	$108.83	$108.83	152,006
2018-10-01	$113.40	$113.40	$110.21	$110.65	$110.65	132,940
2018-09-28	$112.20	$113.41	$111.60	$112.43	$112.43	162,789
2018-09-27	$111.75	$112.11	$110.48	$110.77	$110.77	57,720
2018-09-26	$111.56	$113.30	$111.36	$112.39	$112.39	51,506
2018-09-25	$113.62	$113.68	$111.85	$112.00	$112.00	52,706
2018-09-24	$113.19	$113.41	$112.18	$112.27	$112.27	85,830
2018-09-21	$113.91	$114.20	$113.08	$113.31	$113.31	78,278
2018-09-20	$114.27	$115.70	$113.82	$115.26	$115.26	84,485
2018-09-19	$116.51	$116.97	$114.51	$115.09	$115.09	101,088
2018-09-18	$116.15	$117.98	$116.15	$116.48	$116.48	86,467
2018-09-17	$116.87	$116.87	$115.45	$115.62	$115.62	87,099
2018-09-14	$117.69	$119.11	$117.22	$117.50	$117.50	161,759
2018-09-13	$117.29	$120.26	$115.60	$120.22	$120.22	1,228,921
2018-09-12	$119.84	$122.28	$119.02	$119.71	$119.71	986,084
2018-09-11	$102.81	$103.53	$102.10	$102.74	$102.74	279,506
2018-09-10	$97.54	$97.98	$97.07	$97.37	$97.37	89,199
2018-09-07	$95.36	$96.65	$94.79	$95.35	$95.35	87,918
2018-09-06	$94.92	$95.11	$92.55	$93.10	$93.10	149,664
2018-09-05	$98.03	$98.09	$96.98	$97.00	$97.00	82,188
2018-09-04	$98.23	$99.37	$98.05	$98.66	$98.66	56,195
2018-08-31	$101.00	$101.77	$101.00	$101.36	$101.36	39,005
2018-08-30	$102.13	$102.74	$101.78	$101.86	$101.86	36,368
2018-08-29	$104.27	$104.93	$103.90	$104.58	$104.58	31,086
2018-08-28	$105.41	$105.43	$104.65	$105.05	$105.05	40,311
2018-08-27	$104.90	$105.89	$104.90	$105.32	$105.32	49,065
2018-08-24	$104.72	$104.81	$104.27	$104.42	$104.42	41,201
2018-08-23	$102.75	$103.22	$102.02	$102.44	$102.44	68,186
2018-08-22	$102.84	$102.93	$101.23	$101.75	$101.75	212,910
2018-08-21	$101.65	$101.97	$101.34	$101.79	$101.79	57,114
2018-08-20	$102.20	$102.34	$101.20	$101.35	$101.35	68,986
2018-08-17	$100.82	$101.97	$100.69	$101.34	$101.34	51,070
2018-08-16	$102.46	$102.79	$101.43	$101.74	$101.74	91,046
2018-08-15	$103.62	$104.37	$102.35	$103.55	$103.55	100,799
2018-08-14	$107.84	$107.84	$106.16	$106.87	$106.87	51,048
2018-08-13	$108.61	$109.13	$107.32	$107.42	$107.42	56,110
2018-08-10	$106.93	$108.89	$106.71	$108.26	$108.26	45,920
2018-08-09	$113.72	$113.75	$112.83	$113.05	$113.05	79,580
2018-08-08	$112.64	$112.66	$110.83	$111.84	$111.84	84,339
2018-08-07	$112.68	$112.91	$111.44	$112.01	$112.01	75,115
2018-08-06	$108.03	$109.69	$107.83	$109.08	$109.08	96,330
2018-08-03	$102.71	$105.50	$102.04	$104.20	$104.20	125,493
2018-08-02	$107.61	$108.52	$107.13	$108.25	$108.25	74,283
2018-08-01	$110.23	$111.00	$109.84	$110.85	$110.85	68,799
2018-07-31	$110.58	$110.78	$109.24	$109.52	$109.52	104,559
2018-07-30	$113.25	$113.25	$110.68	$111.85	$111.85	204,948
2018-07-27	$111.89	$111.94	$109.22	$109.41	$109.41	75,587
2018-07-26	$111.74	$111.93	$111.10	$111.60	$111.60	52,450
2018-07-25	$109.89	$110.50	$109.55	$110.50	$110.50	67,836
2018-07-24	$108.69	$109.11	$107.31	$108.21	$108.21	78,947
2018-07-23	$107.48	$108.00	$107.22	$107.58	$107.58	57,716
2018-07-20	$106.28	$107.73	$106.28	$107.23	$107.23	113,239
2018-07-19	$104.39	$104.54	$103.12	$103.43	$103.43	100,282
2018-07-18	$102.88	$103.04	$102.00	$102.11	$102.11	40,818
2018-07-17	$102.01	$102.98	$101.70	$102.67	$102.67	22,594
2018-07-16	$102.06	$102.12	$101.35	$101.70	$101.70	37,784
2018-07-13	$100.75	$100.90	$100.14	$100.14	$100.14	42,661
2018-07-12	$99.32	$100.28	$99.16	$100.20	$100.20	33,210
2018-07-11	$98.05	$98.75	$97.63	$97.97	$97.97	56,185
2018-07-10	$98.14	$98.92	$97.53	$98.72	$98.72	93,906
2018-07-09	$97.04	$97.17	$95.36	$95.51	$95.51	101,196
2018-07-06	$95.73	$96.97	$95.64	$95.84	$95.84	116,716
2018-07-05	$93.74	$93.74	$92.55	$93.68	$93.68	100,504
2018-07-03	$92.71	$93.35	$91.66	$92.05	$92.05	87,221
2018-07-02	$91.33	$91.71	$90.22	$90.63	$90.63	120,883
2018-06-29	$89.64	$93.11	$89.42	$92.18	$92.18	580,937
2018-06-28	$95.01	$96.33	$94.45	$95.81	$95.81	40,954
2018-06-27	$98.21	$98.56	$96.21	$96.27	$96.27	46,699
2018-06-26	$97.07	$98.39	$96.88	$97.45	$97.45	53,091
2018-06-25	$99.43	$99.53	$97.07	$97.39	$97.39	32,350
2018-06-22	$99.42	$100.75	$98.57	$100.19	$100.19	49,163
2018-06-21	$99.27	$99.28	$98.20	$98.28	$98.28	39,998
2018-06-20	$97.98	$99.49	$97.71	$99.33	$99.33	56,505
2018-06-19	$96.38	$97.99	$96.10	$97.79	$97.79	76,942
2018-06-18	$97.62	$98.89	$96.99	$98.58	$98.58	80,053
2018-06-15	$101.39	$101.50	$99.48	$99.48	$99.48	79,566
2018-06-14	$103.00	$103.30	$102.45	$102.96	$102.96	37,858
2018-06-13	$101.89	$102.07	$100.86	$101.88	$101.88	44,760
2018-06-12	$102.15	$102.20	$100.58	$100.89	$100.89	39,747
2018-06-11	$101.96	$102.73	$101.73	$101.84	$101.84	40,301
2018-06-08	$102.98	$103.11	$101.75	$103.04	$103.04	40,851
2018-06-07	$104.11	$104.34	$102.29	$102.67	$102.67	45,960
2018-06-06	$104.72	$105.89	$103.64	$105.34	$105.34	54,605
2018-06-05	$103.60	$104.17	$102.77	$104.17	$104.17	48,440
2018-06-04	$103.52	$103.52	$101.91	$102.40	$102.40	55,536
2018-06-01	$101.43	$102.67	$101.10	$102.20	$102.20	64,536
2018-05-31	$102.64	$102.99	$100.96	$101.83	$101.83	116,396
2018-05-30	$99.13	$100.52	$98.88	$100.14	$100.14	37,009
2018-05-29	$99.03	$99.53	$97.85	$98.07	$98.07	93,751
2018-05-25	$100.34	$101.44	$100.24	$101.29	$101.29	50,945
2018-05-24	$99.73	$100.61	$99.09	$100.44	$100.44	45,145
2018-05-23	$98.55	$99.98	$98.53	$99.17	$99.17	68,708
2018-05-22	$100.18	$100.51	$99.70	$100.26	$100.26	124,823
2018-05-21	$102.19	$102.42	$99.41	$99.92	$99.92	144,392
2018-05-18	$96.72	$97.59	$96.72	$97.59	$97.59	44,253
2018-05-17	$97.63	$97.63	$96.24	$96.68	$96.68	58,018
2018-05-16	$95.20	$95.81	$94.98	$95.46	$95.46	30,462
2018-05-15	$94.11	$95.06	$93.68	$94.72	$94.72	36,383
2018-05-14	$93.59	$95.73	$93.50	$95.47	$95.47	66,893
2018-05-11	$91.21	$93.07	$91.13	$92.89	$92.89	198,023
2018-05-10	$91.65	$91.72	$90.72	$91.10	$91.10	113,628
2018-05-09	$91.42	$91.93	$90.49	$90.87	$90.87	357,653
2018-05-08	$92.50	$93.37	$91.60	$92.27	$92.27	320,230
2018-05-07	$92.35	$93.00	$92.10	$92.89	$92.89	66,735
2018-05-04	$91.03	$91.42	$90.51	$90.90	$90.90	77,992
2018-05-03	$92.77	$92.77	$90.08	$90.24	$90.24	91,228
2018-05-02	$91.81	$93.34	$91.59	$91.94	$91.94	135,571
2018-05-01	$89.35	$89.35	$87.36	$88.40	$88.40	121,230
2018-04-30	$90.30	$90.30	$89.10	$89.13	$89.13	80,330
2018-04-27	$92.04	$92.04	$90.14	$90.60	$90.60	101,206
2018-04-26	$91.48	$91.71	$90.26	$90.92	$90.92	204,071
2018-04-25	$91.70	$92.88	$90.61	$91.73	$91.73	244,592
2018-04-24	$95.01	$95.11	$92.46	$92.78	$92.78	225,127
2018-04-23	$96.12	$96.28	$95.28	$96.06	$96.06	57,793
2018-04-20	$96.60	$97.22	$96.53	$96.71	$96.71	107,283
2018-04-19	$97.30	$98.50	$96.36	$97.99	$97.99	641,233
2018-04-18	$97.04	$97.56	$96.56	$97.31	$97.31	89,242
2018-04-17	$97.05	$97.41	$96.60	$96.89	$96.89	264,318
2018-04-16	$96.79	$98.29	$95.05	$95.60	$95.60	263,322
2018-04-13	$102.66	$102.68	$100.98	$101.07	$101.07	98,730
2018-04-12	$97.61	$98.72	$97.54	$97.94	$97.94	49,560
2018-04-11	$96.67	$97.37	$96.24	$96.50	$96.50	57,313
2018-04-10	$97.45	$98.45	$97.25	$98.30	$98.30	69,844
2018-04-09	$95.79	$96.97	$95.45	$95.74	$95.74	56,551
2018-04-06	$96.29	$97.08	$94.00	$94.88	$94.88	125,693
2018-04-05	$97.59	$97.59	$95.84	$96.13	$96.13	82,569
2018-04-04	$94.70	$96.26	$93.01	$95.74	$95.74	173,438
2018-04-03	$98.62	$98.62	$97.03	$97.80	$97.80	227,379
2018-04-02	$99.59	$99.99	$95.95	$96.72	$96.72	61,362
2018-03-29	$100.47	$100.48	$99.51	$99.76	$99.76	165,730
2018-03-28	$100.86	$101.16	$99.25	$100.13	$100.13	151,462
2018-03-27	$101.81	$101.81	$98.39	$98.65	$98.65	61,724
2018-03-26	$102.00	$102.23	$99.99	$101.75	$101.75	63,898
2018-03-23	$101.41	$101.78	$99.45	$99.63	$99.63	80,525
2018-03-22	$100.54	$101.52	$99.17	$99.74	$99.74	60,132
2018-03-21	$102.88	$103.18	$101.86	$102.34	$102.34	58,877
2018-03-20	$101.57	$102.80	$101.47	$102.12	$102.12	31,077
2018-03-19	$104.11	$104.36	$101.61	$102.50	$102.50	70,955
2018-03-16	$104.32	$104.80	$103.13	$103.38	$103.38	96,148
2018-03-15	$105.09	$106.21	$104.71	$105.15	$105.15	78,711
2018-03-14	$105.24	$105.28	$103.50	$103.91	$103.91	69,889
2018-03-13	$105.41	$105.57	$103.12	$103.36	$103.36	84,431
2018-03-12	$105.73	$106.51	$104.43	$105.08	$105.08	150,926
2018-03-09	$102.24	$103.36	$101.83	$103.18	$103.18	59,680
2018-03-08	$100.06	$100.54	$99.61	$99.80	$99.80	86,073
2018-03-07	$99.62	$101.32	$99.50	$101.09	$101.09	108,588
2018-03-06	$101.31	$102.30	$100.97	$101.71	$101.71	81,704
2018-03-05	$101.48	$102.85	$100.81	$102.51	$102.51	88,969
2018-03-02	$101.05	$102.97	$100.50	$102.67	$102.67	112,147
2018-03-01	$102.35	$103.61	$101.07	$102.59	$102.59	129,789
2018-02-28	$106.63	$106.75	$103.39	$104.21	$104.21	120,759
2018-02-27	$110.03	$110.17	$107.83	$108.02	$108.02	149,239
2018-02-26	$113.24	$113.52	$111.52	$112.22	$112.22	64,715
2018-02-23	$112.10	$112.68	$110.40	$111.41	$111.41	135,251
2018-02-22	$116.53	$116.73	$114.65	$115.02	$115.02	91,328
2018-02-21	$116.42	$117.78	$115.07	$115.57	$115.57	55,606
2018-02-20	$115.94	$116.99	$115.06	$115.28	$115.28	52,457
2018-02-16	$116.42	$116.96	$114.81	$115.33	$115.33	68,142
2018-02-15	$116.43	$116.90	$114.70	$116.73	$116.73	110,074
2018-02-14	$111.93	$115.67	$111.93	$115.22	$115.22	42,052
2018-02-13	$113.50	$113.77	$112.31	$112.83	$112.83	80,233
2018-02-12	$110.81	$115.49	$110.66	$115.19	$115.19	319,313
2018-02-09	$109.25	$110.45	$105.09	$108.83	$108.83	165,560
2018-02-08	$115.47	$115.69	$109.43	$109.71	$109.71	145,915
2018-02-07	$113.95	$116.19	$113.67	$114.98	$114.98	72,122
2018-02-06	$108.82	$112.70	$108.65	$112.13	$112.13	193,886
2018-02-05	$114.59	$115.30	$110.40	$110.40	$110.40	108,480
2018-02-02	$118.09	$119.81	$117.64	$118.00	$118.00	172,319
2018-02-01	$118.48	$119.44	$118.13	$118.50	$118.50	96,509
2018-01-31	$120.73	$121.09	$118.17	$118.22	$118.22	92,942
2018-01-30	$119.08	$120.05	$118.34	$118.39	$118.39	73,323
2018-01-29	$120.84	$121.05	$119.60	$120.23	$120.23	129,211
2018-01-26	$117.75	$117.86	$116.73	$117.42	$117.42	105,606
2018-01-25	$116.11	$116.34	$114.48	$115.13	$115.13	112,607
2018-01-24	$115.66	$115.68	$113.64	$114.14	$114.14	116,230
2018-01-23	$114.40	$115.82	$114.01	$115.71	$115.71	111,904
2018-01-22	$112.41	$116.32	$112.14	$115.77	$115.77	197,488
2018-01-19	$112.08	$112.48	$111.00	$112.44	$112.44	98,101
2018-01-18	$109.70	$110.17	$109.19	$109.50	$109.50	48,941
2018-01-17	$110.20	$110.84	$109.45	$109.75	$109.75	78,488
2018-01-16	$112.88	$113.04	$110.58	$110.86	$110.86	136,832
2018-01-12	$106.90	$108.47	$106.75	$108.38	$108.38	107,808
2018-01-11	$103.79	$104.69	$103.62	$104.44	$104.44	51,250
2018-01-10	$103.09	$103.60	$102.57	$103.25	$103.25	41,169
2018-01-09	$101.20	$102.99	$101.07	$102.42	$102.42	91,366
2018-01-08	$102.33	$102.33	$100.61	$101.00	$101.00	127,402
2018-01-05	$98.10	$98.68	$97.48	$98.35	$98.35	42,356
2018-01-04	$96.79	$97.63	$96.14	$97.33	$97.33	44,849
2018-01-03	$97.87	$98.11	$96.48	$97.34	$97.34	85,905
2018-01-02	$93.94	$94.67	$93.18	$94.51	$94.51	71,169
2017-12-29	$94.58	$95.00	$93.70	$93.76	$93.76	62,303
2017-12-28	$94.46	$94.95	$93.66	$94.74	$94.74	51,200
2017-12-27	$94.07	$94.49	$93.75	$94.01	$94.01	58,979
2017-12-26	$93.23	$94.07	$93.00	$93.52	$93.52	36,178
2017-12-22	$92.12	$93.33	$91.97	$92.98	$92.98	88,733
2017-12-21	$89.68	$89.96	$89.00	$89.53	$89.53	57,588
2017-12-20	$90.68	$91.23	$89.95	$90.34	$90.34	47,703
2017-12-19	$90.19	$92.91	$90.06	$91.26	$91.26	189,746
2017-12-18	$93.09	$93.36	$91.38	$91.57	$91.57	108,036
2017-12-15	$91.06	$92.15	$90.08	$91.21	$91.21	499,758
2017-12-14	$84.86	$85.17	$84.13	$84.48	$84.48	173,849
2017-12-13	$85.20	$85.80	$84.75	$85.63	$85.63	150,451
2017-12-12	$87.59	$87.86	$85.55	$85.56	$85.56	104,479
2017-12-11	$89.55	$90.24	$88.77	$89.50	$89.50	165,020
2017-12-08	$85.54	$87.17	$85.44	$86.46	$86.46	68,861
2017-12-07	$84.86	$86.19	$84.74	$85.07	$85.07	79,254
2017-12-06	$84.92	$85.94	$84.71	$85.47	$85.47	58,605
2017-12-05	$85.38	$86.33	$85.06	$85.44	$85.44	66,736
2017-12-04	$87.71	$87.75	$86.06	$86.20	$86.20	56,998
2017-12-01	$87.56	$88.25	$87.09	$87.25	$87.25	86,505
2017-11-30	$87.03	$88.48	$87.01	$88.18	$88.18	94,267
2017-11-29	$89.29	$89.68	$87.26	$87.46	$87.46	111,257
2017-11-28	$90.71	$91.16	$90.20	$90.74	$90.74	49,819
2017-11-27	$91.44	$91.60	$90.72	$90.89	$90.89	43,360
2017-11-24	$91.75	$92.37	$91.28	$92.23	$92.23	35,122
2017-11-22	$91.75	$92.35	$91.24	$91.95	$91.95	50,192
2017-11-21	$92.00	$93.20	$91.99	$92.98	$92.98	57,463
2017-11-20	$94.83	$95.16	$92.84	$93.39	$93.39	121,540
2017-11-17	$91.19	$91.47	$90.76	$90.83	$90.83	38,397
2017-11-16	$91.12	$91.78	$91.07	$91.49	$91.49	56,822
2017-11-15	$90.39	$90.81	$89.80	$89.80	$89.80	76,963
2017-11-14	$90.62	$91.23	$90.25	$91.15	$91.15	43,597
2017-11-13	$90.02	$90.73	$89.80	$90.61	$90.61	89,921
2017-11-10	$91.01	$91.64	$90.22	$91.58	$91.58	55,996
2017-11-09	$93.36	$93.36	$90.90	$91.04	$91.04	205,072
2017-11-08	$96.51	$96.76	$95.86	$95.89	$95.89	64,899
2017-11-07	$98.37	$98.37	$97.13	$97.51	$97.51	54,895
2017-11-06	$98.08	$99.37	$98.04	$99.24	$99.24	64,435
2017-11-03	$99.23	$99.48	$96.98	$97.09	$97.09	220,101
2017-11-02	$98.94	$100.03	$98.80	$99.76	$99.76	56,130
2017-11-01	$99.47	$101.18	$99.40	$101.14	$101.14	132,253
2017-10-31	$97.33	$97.70	$96.67	$97.48	$97.48	133,519
2017-10-30	$96.37	$97.72	$96.37	$97.05	$97.05	99,493
2017-10-27	$97.20	$97.68	$96.24	$97.17	$97.17	105,153
2017-10-26	$97.85	$97.85	$95.66	$96.02	$96.02	93,640
2017-10-25	$99.57	$99.65	$97.76	$97.98	$97.98	67,679
2017-10-24	$99.17	$99.57	$97.78	$99.38	$99.38	56,589
2017-10-23	$101.23	$101.42	$99.72	$100.07	$100.07	87,939
2017-10-20	$101.20	$101.43	$100.37	$100.85	$100.85	71,398
2017-10-19	$100.45	$100.74	$99.77	$100.19	$100.19	28,786
2017-10-18	$101.58	$101.85	$100.81	$101.66	$101.66	32,774
2017-10-17	$101.05	$101.41	$100.54	$100.98	$100.98	49,167
2017-10-16	$102.49	$102.73	$101.60	$102.48	$102.48	45,034
2017-10-13	$102.93	$102.93	$101.19	$101.55	$101.55	44,856
2017-10-12	$103.33	$103.90	$103.07	$103.30	$103.30	28,889
2017-10-11	$103.66	$104.12	$103.36	$103.82	$103.82	52,393
2017-10-10	$103.55	$104.06	$102.72	$104.02	$104.02	71,644
2017-10-09	$102.28	$102.94	$102.02	$102.58	$102.58	70,196
2017-10-06	$101.70	$102.12	$101.59	$101.63	$101.63	40,792
2017-10-05	$102.49	$102.61	$101.64	$102.60	$102.60	75,206
2017-10-04	$103.02	$103.97	$102.83	$103.88	$103.88	60,258
2017-10-03	$103.05	$103.87	$102.81	$102.91	$102.91	104,775
2017-10-02	$102.00	$102.98	$101.90	$102.75	$102.75	65,379
2017-09-29	$102.34	$102.34	$101.41	$101.75	$101.75	65,899
2017-09-28	$102.65	$102.78	$102.10	$102.65	$102.65	53,491
2017-09-27	$100.23	$101.23	$100.00	$101.21	$101.21	120,614
2017-09-26	$98.34	$98.75	$97.07	$97.18	$97.18	50,562
2017-09-25	$99.58	$99.70	$98.70	$99.02	$99.02	37,566
2017-09-22	$99.75	$100.03	$99.22	$99.27	$99.27	37,248
2017-09-21	$101.34	$101.34	$100.01	$100.07	$100.07	73,579
2017-09-20	$100.95	$102.43	$100.74	$101.61	$101.61	89,393
2017-09-19	$101.37	$101.83	$100.72	$101.51	$101.51	66,492
2017-09-18	$100.41	$100.48	$99.28	$99.82	$99.82	130,778
2017-09-15	$101.47	$101.78	$100.58	$100.75	$100.75	91,683
2017-09-14	$102.60	$103.54	$102.24	$103.47	$103.47	77,761
2017-09-13	$101.34	$101.86	$100.90	$101.47	$101.47	88,052
2017-09-12	$100.50	$100.75	$99.79	$100.56	$100.56	116,747
2017-09-11	$100.93	$101.11	$100.13	$100.86	$100.86	87,637
2017-09-08	$99.30	$100.14	$98.88	$99.45	$99.45	133,519
2017-09-07	$98.40	$99.99	$98.10	$99.70	$99.70	148,910
2017-09-06	$96.08	$97.02	$95.88	$96.66	$96.66	79,518
2017-09-05	$94.71	$95.67	$94.41	$95.66	$95.66	113,982
2017-09-01	$92.48	$93.63	$92.21	$93.21	$93.21	110,785
2017-08-31	$91.82	$92.67	$91.56	$92.49	$92.49	127,567
2017-08-30	$91.00	$91.77	$90.78	$91.39	$91.39	209,906
2017-08-29	$89.98	$91.99	$89.98	$91.69	$91.69	64,314
2017-08-28	$90.49	$91.00	$90.11	$90.87	$90.87	69,224
2017-08-25	$90.12	$90.30	$89.46	$89.57	$89.57	96,646
2017-08-24	$89.14	$89.64	$88.64	$89.33	$89.33	54,441
2017-08-23	$89.02	$89.59	$88.73	$88.92	$88.92	88,708
2017-08-22	$88.91	$89.78	$88.91	$89.51	$89.51	77,524
2017-08-21	$87.44	$87.89	$86.96	$87.85	$87.85	95,533
2017-08-18	$87.38	$87.81	$86.19	$86.43	$86.43	219,221
2017-08-17	$88.03	$88.35	$87.03	$87.41	$87.41	178,881
2017-08-16	$87.60	$88.12	$87.18	$87.60	$87.60	170,375
2017-08-15	$87.13	$87.46	$86.62	$87.28	$87.28	88,328
2017-08-14	$85.99	$86.90	$85.76	$86.56	$86.56	213,507
2017-08-11	$82.27	$84.60	$81.44	$83.73	$83.73	353,470
2017-08-10	$83.24	$84.68	$78.27	$81.06	$81.06	2,828,819
2017-08-09	$73.39	$73.66	$72.92	$73.17	$73.17	116,401
2017-08-08	$74.81	$75.18	$73.84	$73.90	$73.90	163,899
2017-08-07	$75.83	$75.92	$75.33	$75.51	$75.51	81,537
2017-08-04	$75.86	$76.47	$75.34	$75.86	$75.86	90,627
2017-08-03	$76.90	$77.57	$76.60	$77.01	$77.01	98,470
2017-08-02	$77.32	$78.55	$76.96	$78.00	$78.00	84,629
2017-08-01	$77.63	$78.01	$77.03	$77.26	$77.26	125,920
2017-07-31	$80.47	$80.50	$79.02	$79.35	$79.35	85,355
2017-07-28	$81.78	$81.78	$80.33	$80.53	$80.53	185,012
2017-07-27	$82.50	$82.50	$79.30	$80.31	$80.31	185,980
2017-07-26	$81.71	$83.14	$81.57	$82.85	$82.85	222,627
2017-07-25	$83.15	$83.22	$81.01	$81.76	$81.76	161,317
2017-07-24	$80.78	$81.67	$80.59	$80.98	$80.98	136,441
2017-07-21	$81.14	$82.58	$80.97	$82.25	$82.25	283,798
2017-07-20	$78.14	$80.94	$78.14	$80.85	$80.85	662,837
2017-07-19	$73.22	$76.33	$72.90	$76.16	$76.16	1,066,875
2017-07-18	$76.58	$77.72	$76.47	$77.49	$77.49	126,572
2017-07-17	$76.74	$77.15	$75.50	$75.67	$75.67	253,213
2017-07-14	$76.86	$77.20	$76.63	$77.01	$77.01	97,815
2017-07-13	$76.04	$77.25	$75.25	$76.78	$76.78	279,067
2017-07-12	$76.94	$77.50	$76.57	$76.94	$76.94	155,581
2017-07-11	$75.12	$76.68	$75.12	$76.58	$76.58	146,787
2017-07-10	$75.67	$76.41	$75.13	$75.96	$75.96	161,354
2017-07-07	$75.34	$77.04	$75.34	$76.69	$76.69	147,455
2017-07-06	$75.36	$75.69	$74.67	$75.63	$75.63	135,034
2017-07-05	$75.74	$77.18	$75.68	$77.00	$77.00	100,795
2017-07-03	$75.77	$76.27	$75.62	$76.19	$76.19	51,731
2017-06-30	$76.48	$76.86	$76.08	$76.52	$76.52	178,233
2017-06-29	$77.41	$77.47	$75.41	$76.25	$76.25	186,492
2017-06-28	$75.81	$76.86	$75.18	$76.74	$76.74	190,488
2017-06-27	$76.42	$76.82	$75.05	$75.08	$75.08	158,608
2017-06-26	$78.27	$78.39	$76.27	$76.36	$76.36	196,881
2017-06-23	$78.03	$79.04	$77.59	$79.00	$79.00	136,124
2017-06-22	$77.54	$79.26	$76.76	$78.56	$78.56	145,925
2017-06-21	$77.47	$77.97	$76.91	$77.35	$77.35	250,681
2017-06-20	$79.97	$80.03	$78.12	$78.86	$78.86	541,945
2017-06-19	$79.07	$81.97	$79.07	$81.77	$81.77	118,452
2017-06-16	$78.00	$78.87	$77.61	$78.86	$78.86	73,252
2017-06-15	$76.63	$78.05	$76.52	$78.00	$78.00	142,480
2017-06-14	$78.51	$79.00	$78.01	$78.17	$78.17	70,310
2017-06-13	$78.36	$79.07	$77.97	$78.86	$78.86	104,635
2017-06-12	$77.51	$78.57	$77.24	$78.54	$78.54	177,017
2017-06-09	$77.95	$79.06	$77.67	$79.01	$79.01	170,610
2017-06-08	$77.98	$78.71	$77.64	$78.63	$78.63	123,421
2017-06-07	$79.60	$79.83	$78.28	$78.42	$78.42	197,671
2017-06-06	$80.40	$81.06	$79.23	$79.46	$79.46	203,134
2017-06-05	$84.37	$84.39	$82.83	$83.01	$83.01	138,591
2017-06-02	$85.65	$85.96	$85.19	$85.78	$85.78	179,891
2017-06-01	$83.19	$84.28	$83.05	$84.28	$84.28	374,863
2017-05-31	$84.34	$84.41	$81.80	$82.33	$82.33	734,070
2017-05-30	$82.37	$82.84	$81.30	$81.60	$81.60	124,010
2017-05-26	$83.60	$83.88	$82.69	$82.79	$82.79	155,698
2017-05-25	$83.48	$84.36	$83.47	$84.00	$84.00	113,217
2017-05-24	$84.27	$84.37	$82.91	$83.82	$83.82	180,223
2017-05-23	$85.57	$85.80	$84.24	$84.86	$84.86	171,656
2017-05-22	$85.71	$85.88	$84.96	$85.81	$85.81	113,089
2017-05-19	$86.55	$86.99	$85.33	$85.38	$85.38	195,821
2017-05-18	$83.44	$85.42	$83.26	$85.19	$85.19	205,029
2017-05-17	$87.95	$88.00	$86.01	$86.08	$86.08	94,041
2017-05-16	$89.50	$90.00	$88.50	$88.98	$88.98	374,823
2017-05-15	$87.66	$87.85	$87.32	$87.67	$87.67	203,374
2017-05-12	$85.70	$86.56	$85.61	$85.95	$85.95	130,847
2017-05-11	$87.14	$87.19	$86.03	$86.12	$86.12	139,837
2017-05-10	$87.15	$87.41	$86.62	$86.98	$86.98	90,746
2017-05-09	$87.46	$87.54	$86.71	$87.12	$87.12	129,254
2017-05-08	$87.63	$87.69	$86.85	$86.92	$86.92	103,454
2017-05-05	$88.43	$88.43	$87.31	$87.67	$87.67	178,705
2017-05-04	$87.95	$88.44	$87.38	$87.65	$87.65	244,326
2017-05-03	$87.36	$87.37	$85.03	$85.86	$85.86	191,575
2017-05-02	$90.87	$90.93	$88.55	$88.68	$88.68	785,313
2017-05-01	$87.24	$87.51	$86.75	$87.16	$87.16	84,564
2017-04-28	$87.15	$87.90	$86.54	$86.86	$86.86	140,986
2017-04-27	$86.58	$87.47	$85.93	$85.99	$85.99	220,640
2017-04-26	$86.11	$86.39	$85.69	$86.14	$86.14	318,431
2017-04-25	$86.50	$86.95	$85.75	$85.83	$85.83	357,921
2017-04-24	$86.76	$87.17	$85.10	$85.17	$85.17	702,925
2017-04-21	$88.51	$88.75	$85.72	$85.84	$85.84	289,491
2017-04-20	$90.37	$90.70	$88.94	$89.09	$89.09	283,306
2017-04-19	$89.88	$90.35	$89.30	$89.46	$89.46	418,502
2017-04-18	$91.72	$91.72	$86.82	$89.31	$89.31	1,762,512
2017-04-17	$90.80	$94.88	$90.50	$92.40	$92.40	276,249
2017-04-13	$89.63	$90.44	$89.48	$89.96	$89.96	53,761
2017-04-12	$89.55	$90.16	$89.52	$90.03	$90.03	82,095
2017-04-11	$90.17	$90.17	$88.60	$89.22	$89.22	91,546
2017-04-10	$89.82	$89.85	$87.95	$88.18	$88.18	114,900
2017-04-07	$88.64	$88.81	$87.80	$88.12	$88.12	115,208
2017-04-06	$89.99	$90.50	$89.47	$89.97	$89.97	76,576
2017-04-05	$87.96	$88.21	$86.87	$87.14	$87.14	70,721
2017-04-04	$88.34	$88.50	$87.13	$87.67	$87.67	145,436
2017-04-03	$87.19	$87.28	$86.22	$86.40	$86.40	61,609
2017-03-31	$87.36	$87.36	$86.19	$86.19	$86.19	139,408
2017-03-30	$87.41	$87.46	$85.66	$85.98	$85.98	135,656
2017-03-29	$85.13	$87.74	$85.00	$85.86	$85.86	122,758
2017-03-28	$86.42	$86.43	$84.22	$84.63	$84.63	84,733
2017-03-27	$82.26	$83.67	$82.26	$83.55	$83.55	38,349
2017-03-24	$81.87	$82.55	$81.54	$82.37	$82.37	53,076
2017-03-23	$81.47	$81.47	$80.32	$80.64	$80.64	67,290
2017-03-22	$82.32	$82.67	$81.59	$82.10	$82.10	169,150
2017-03-21	$82.45	$82.56	$79.76	$79.99	$79.99	103,387
2017-03-20	$82.30	$82.61	$81.93	$82.14	$82.14	87,926
2017-03-17	$81.01	$82.14	$80.90	$81.86	$81.86	71,974
2017-03-16	$81.02	$81.12	$80.31	$80.61	$80.61	73,574
2017-03-15	$78.82	$80.40	$78.82	$80.22	$80.22	63,338
2017-03-14	$77.83	$78.79	$77.75	$78.25	$78.25	48,317
2017-03-13	$77.97	$78.26	$77.48	$78.06	$78.06	55,128
2017-03-10	$76.85	$77.93	$76.61	$77.78	$77.78	86,471
2017-03-09	$74.25	$75.17	$74.17	$74.85	$74.85	85,293
2017-03-08	$73.16	$74.49	$73.00	$73.88	$73.88	135,296
2017-03-07	$72.68	$73.51	$72.48	$72.74	$72.74	71,098
2017-03-06	$72.81	$73.68	$72.21	$73.40	$73.40	66,357
2017-03-03	$72.17	$73.43	$71.93	$73.32	$73.32	137,126
2017-03-02	$71.52	$73.07	$71.41	$72.11	$72.11	264,798
2017-03-01	$70.96	$71.95	$70.51	$71.78	$71.78	206,021
2017-02-28	$69.98	$71.01	$69.79	$70.55	$70.55	110,549
2017-02-27	$68.90	$70.75	$68.80	$70.62	$70.62	85,204
2017-02-24	$67.36	$69.38	$67.30	$69.36	$69.36	62,847
2017-02-23	$69.72	$70.13	$69.30	$69.96	$69.96	47,431
2017-02-22	$69.22	$69.99	$69.13	$69.66	$69.66	47,667
2017-02-21	$69.34	$69.90	$69.23	$69.87	$69.87	38,143
2017-02-17	$68.98	$69.87	$68.96	$69.80	$69.80	46,223
2017-02-16	$69.76	$69.87	$69.04	$69.58	$69.58	58,909
2017-02-15	$67.86	$69.04	$67.84	$69.00	$69.00	44,901
2017-02-14	$68.11	$68.45	$67.26	$68.08	$68.08	38,762
2017-02-13	$68.35	$68.73	$67.86	$68.03	$68.03	53,168
2017-02-10	$67.62	$68.89	$67.49	$68.84	$68.84	119,285
2017-02-09	$67.72	$68.30	$67.54	$68.01	$68.01	47,070
2017-02-08	$65.92	$67.20	$65.86	$67.03	$67.03	62,607
2017-02-07	$66.56	$67.53	$66.52	$66.77	$66.77	50,575
2017-02-06	$65.80	$67.09	$65.78	$66.70	$66.70	76,548
2017-02-03	$67.47	$68.02	$67.11	$67.93	$67.93	96,567
2017-02-02	$66.17	$67.97	$66.11	$67.88	$67.88	160,943
2017-02-01	$66.70	$67.40	$66.30	$67.24	$67.24	87,362
2017-01-31	$64.01	$65.34	$63.69	$65.10	$65.10	102,236
2017-01-30	$65.42	$65.46	$63.76	$64.31	$64.31	86,604
2017-01-27	$66.17	$67.41	$66.07	$67.05	$67.05	127,262
2017-01-26	$66.32	$66.65	$65.75	$65.99	$65.99	55,614
2017-01-25	$65.51	$65.84	$65.25	$65.45	$65.45	41,763
2017-01-24	$65.48	$65.52	$64.32	$64.58	$64.58	53,394
2017-01-23	$66.76	$66.76	$65.64	$65.70	$65.70	63,767
2017-01-20	$66.68	$66.89	$65.95	$65.95	$65.95	86,662
2017-01-19	$67.47	$67.56	$65.60	$65.94	$65.94	105,710
2017-01-18	$67.72	$68.71	$67.53	$68.29	$68.29	67,685
2017-01-17	$68.79	$68.83	$67.92	$68.45	$68.45	53,136
2017-01-13	$69.66	$70.10	$69.22	$69.22	$69.22	37,837
2017-01-12	$67.88	$69.08	$67.83	$68.50	$68.50	38,660
2017-01-11	$69.05	$70.00	$67.59	$68.28	$68.28	93,969
2017-01-10	$68.62	$69.06	$68.26	$68.97	$68.97	35,213
2017-01-09	$68.16	$68.94	$68.15	$68.72	$68.72	57,196
2017-01-06	$69.86	$70.02	$68.43	$68.67	$68.67	89,047
2017-01-05	$69.10	$69.54	$68.15	$68.30	$68.30	106,972
2017-01-04	$65.15	$66.66	$65.13	$65.86	$65.86	96,044
2017-01-03	$64.68	$65.02	$64.27	$65.02	$65.02	53,367
2016-12-30	$64.61	$64.66	$63.95	$64.19	$64.19	44,780
2016-12-29	$63.89	$64.45	$63.74	$64.31	$64.31	52,362
2016-12-28	$64.11	$64.18	$63.28	$63.55	$63.55	38,791
2016-12-27	$63.16	$63.96	$63.05	$63.19	$63.19	50,207
2016-12-23	$61.55	$63.16	$61.47	$63.03	$63.03	49,794
2016-12-22	$61.74	$62.14	$60.60	$61.21	$61.21	106,228
2016-12-21	$62.43	$62.50	$61.36	$61.88	$61.88	103,078
2016-12-20	$60.75	$60.81	$60.18	$60.19	$60.19	34,007
2016-12-19	$60.38	$60.65	$59.76	$59.80	$59.80	30,735
2016-12-16	$60.85	$61.08	$60.03	$60.28	$60.28	48,821
2016-12-15	$60.02	$60.69	$59.61	$60.69	$60.69	52,910
2016-12-14	$58.78	$59.10	$58.31	$58.53	$58.53	35,577
2016-12-13	$58.92	$59.52	$58.66	$58.84	$58.84	45,903
2016-12-12	$59.19	$59.27	$58.51	$58.94	$58.94	55,019
2016-12-09	$58.95	$59.56	$58.45	$59.01	$59.01	55,472
2016-12-08	$58.34	$59.10	$57.92	$58.95	$58.95	114,529
2016-12-07	$59.93	$59.93	$58.14	$58.24	$58.24	210,718
2016-12-06	$59.65	$60.75	$59.54	$60.64	$60.64	58,615
2016-12-05	$60.32	$60.78	$60.14	$60.72	$60.72	80,050
2016-12-02	$58.02	$59.21	$57.86	$58.80	$58.80	62,046
2016-12-01	$59.09	$59.19	$57.92	$58.16	$58.16	160,652
2016-11-30	$59.60	$59.88	$58.79	$59.12	$59.12	172,085
2016-11-29	$58.84	$60.26	$58.74	$60.01	$60.01	153,314
2016-11-28	$58.94	$59.43	$58.78	$58.91	$58.91	65,163
2016-11-25	$59.08	$59.92	$58.88	$59.76	$59.76	62,080
2016-11-23	$57.61	$59.01	$57.16	$58.92	$58.92	121,160
2016-11-22	$58.79	$58.90	$57.81	$57.96	$57.96	75,061
2016-11-21	$59.34	$59.89	$58.95	$59.21	$59.21	67,581
2016-11-18	$61.23	$61.31	$59.55	$59.74	$59.74	74,536
2016-11-17	$59.88	$62.65	$59.85	$62.01	$62.01	199,482
2016-11-16	$59.03	$59.62	$58.88	$59.37	$59.37	211,602
2016-11-15	$59.18	$59.32	$58.47	$58.67	$58.67	128,829
2016-11-14	$59.99	$60.22	$59.24	$59.67	$59.67	134,180
2016-11-11	$59.88	$59.89	$59.06	$59.56	$59.56	227,504
2016-11-10	$61.10	$62.26	$60.11	$60.40	$60.40	127,411
2016-11-09	$60.26	$62.15	$60.14	$61.36	$61.36	159,865
2016-11-08	$58.11	$58.75	$57.97	$58.52	$58.52	50,752
2016-11-07	$58.46	$60.17	$58.46	$60.17	$60.17	76,780
2016-11-04	$58.32	$59.00	$58.13	$58.48	$58.48	140,417
2016-11-03	$59.71	$59.71	$58.07	$58.10	$58.10	104,507
2016-11-02	$60.46	$60.48	$58.93	$58.94	$58.94	73,319
2016-11-01	$60.70	$61.76	$60.30	$61.49	$61.49	85,597
2016-10-31	$61.15	$61.20	$59.93	$60.62	$60.62	96,089
2016-10-28	$62.74	$62.74	$61.10	$61.76	$61.76	89,289
2016-10-27	$65.14	$65.29	$62.53	$62.68	$62.68	137,536
2016-10-26	$64.84	$65.24	$63.84	$64.05	$64.05	54,042
2016-10-25	$65.39	$65.39	$64.72	$64.79	$64.79	49,303
2016-10-24	$65.52	$65.58	$64.65	$64.66	$64.66	26,881
2016-10-21	$65.10	$65.84	$65.02	$65.74	$65.74	65,230
2016-10-20	$65.92	$66.54	$65.83	$65.95	$65.95	70,549
2016-10-19	$65.96	$66.36	$65.70	$65.82	$65.82	87,746
2016-10-18	$67.23	$67.56	$66.40	$66.80	$66.80	371,747
2016-10-17	$64.00	$64.28	$63.51	$63.51	$63.51	96,790
2016-10-14	$65.33	$65.48	$63.80	$64.12	$64.12	113,566
2016-10-13	$62.95	$64.40	$62.94	$64.25	$64.25	158,800
2016-10-12	$63.85	$64.07	$63.02	$63.03	$63.03	83,602
2016-10-11	$64.95	$65.01	$64.38	$64.64	$64.64	118,724
2016-10-10	$65.12	$65.91	$64.99	$65.64	$65.64	95,051
2016-10-07	$64.97	$65.12	$63.98	$65.10	$65.10	101,812
2016-10-06	$64.62	$65.63	$64.34	$65.51	$65.51	109,686
2016-10-05	$64.82	$65.75	$64.76	$65.52	$65.52	78,285
2016-10-04	$64.69	$64.86	$63.65	$64.00	$64.00	67,160
2016-10-03	$65.77	$65.94	$64.67	$65.00	$65.00	71,362
2016-09-30	$63.87	$65.49	$63.47	$64.66	$64.66	214,524
2016-09-29	$65.07	$65.17	$63.28	$63.30	$63.30	104,444
2016-09-28	$65.82	$65.82	$63.90	$65.32	$65.32	158,192
2016-09-27	$66.68	$68.50	$66.41	$68.34	$68.34	89,322
2016-09-26	$68.58	$68.58	$65.39	$66.68	$66.68	420,205
2016-09-23	$72.72	$73.37	$70.57	$71.00	$71.00	225,270
2016-09-22	$67.55	$69.48	$67.53	$69.24	$69.24	181,880
2016-09-21	$66.78	$67.62	$66.06	$67.59	$67.59	89,238
2016-09-20	$67.19	$67.98	$66.69	$67.43	$67.43	213,483
2016-09-19	$64.87	$66.40	$64.84	$65.74	$65.74	220,485
2016-09-16	$58.31	$60.98	$58.20	$60.38	$60.38	175,179
2016-09-15	$58.25	$59.05	$57.94	$58.39	$58.39	297,053
2016-09-14	$54.10	$57.55	$54.02	$56.94	$56.94	496,733
2016-09-13	$54.22	$54.84	$53.93	$54.81	$54.81	39,478
2016-09-12	$54.24	$54.80	$54.17	$54.79	$54.79	91,391
2016-09-09	$56.04	$56.04	$54.88	$55.00	$55.00	22,271
2016-09-08	$55.60	$56.43	$55.60	$56.13	$56.13	27,576
2016-09-07	$55.73	$56.24	$55.69	$56.06	$56.06	16,096
2016-09-06	$55.36	$55.85	$55.26	$55.36	$55.36	30,321
2016-09-02	$54.86	$54.96	$54.08	$54.35	$54.35	24,743
2016-09-01	$54.28	$54.51	$53.78	$54.40	$54.40	26,078
2016-08-31	$54.33	$54.61	$53.89	$54.30	$54.30	46,409
2016-08-30	$54.30	$55.27	$54.30	$54.85	$54.85	102,492
2016-08-29	$53.73	$54.58	$53.64	$54.13	$54.13	18,039
2016-08-26	$53.90	$54.51	$53.37	$53.84	$53.84	20,459
2016-08-25	$54.00	$54.23	$53.01	$53.37	$53.37	84,085
2016-08-24	$54.99	$55.04	$53.80	$53.84	$53.84	33,364
2016-08-23	$55.10	$55.47	$54.97	$55.10	$55.10	28,787
2016-08-22	$53.22	$54.64	$53.19	$54.51	$54.51	30,512
2016-08-19	$53.23	$53.59	$52.95	$53.53	$53.53	53,466
2016-08-18	$53.00	$53.41	$52.89	$53.41	$53.41	51,172
2016-08-17	$53.33	$53.67	$52.50	$53.06	$53.06	52,600
2016-08-16	$53.74	$53.99	$53.41	$53.49	$53.49	20,438
2016-08-15	$54.23	$54.66	$54.22	$54.41	$54.41	22,117
2016-08-12	$53.76	$54.04	$53.61	$53.80	$53.80	15,752
2016-08-11	$53.05	$53.61	$53.05	$53.51	$53.51	41,039
2016-08-10	$54.25	$54.25	$53.25	$53.25	$53.25	45,544
2016-08-09	$54.47	$54.96	$54.30	$54.62	$54.62	22,255
2016-08-08	$54.29	$54.41	$53.82	$53.90	$53.90	13,995
2016-08-05	$54.95	$55.47	$54.77	$55.01	$55.01	30,749
2016-08-04	$53.22	$54.65	$53.22	$53.86	$53.86	55,811
2016-08-03	$51.91	$52.65	$51.91	$52.47	$52.47	30,426
2016-08-02	$52.83	$52.92	$52.09	$52.82	$52.82	36,014
2016-08-01	$53.46	$53.79	$53.07	$53.14	$53.14	61,997
2016-07-29	$54.48	$55.34	$54.33	$55.17	$55.17	59,371
2016-07-28	$55.48	$55.72	$55.21	$55.29	$55.29	59,417
2016-07-27	$53.40	$54.65	$53.40	$54.49	$54.49	71,606
2016-07-26	$53.51	$54.06	$53.41	$53.91	$53.91	38,095
2016-07-25	$52.43	$53.01	$52.18	$53.01	$53.01	37,281
2016-07-22	$52.36	$53.04	$52.34	$52.90	$52.90	32,441
2016-07-21	$52.23	$52.87	$52.21	$52.73	$52.73	41,183
2016-07-20	$52.84	$53.66	$52.84	$53.49	$53.49	48,031
2016-07-19	$52.98	$53.04	$52.64	$52.89	$52.89	38,332
2016-07-18	$53.50	$53.78	$53.21	$53.57	$53.57	26,504
2016-07-15	$52.57	$53.15	$52.48	$53.15	$53.15	34,989
2016-07-14	$54.01	$54.01	$53.39	$53.81	$53.81	22,254
2016-07-13	$54.86	$55.01	$54.21	$54.36	$54.36	31,802
2016-07-12	$55.24	$55.27	$54.57	$54.84	$54.84	44,536
2016-07-11	$55.79	$55.89	$55.02	$55.18	$55.18	30,195
2016-07-08	$55.53	$55.57	$54.86	$55.23	$55.23	23,370
2016-07-07	$55.16	$55.29	$54.40	$54.95	$54.95	69,893
2016-07-06	$53.32	$54.80	$52.92	$54.18	$54.18	63,009
2016-07-05	$55.47	$55.59	$54.03	$54.62	$54.62	29,945
2016-07-01	$54.38	$55.11	$54.20	$54.86	$54.86	26,655
2016-06-30	$54.64	$55.56	$54.40	$55.47	$55.47	63,236
2016-06-29	$54.18	$54.50	$53.77	$54.18	$54.18	52,019
2016-06-28	$50.91	$52.99	$50.81	$52.59	$52.59	98,141
2016-06-27	$49.86	$50.54	$49.43	$50.24	$50.24	140,222
2016-06-24	$50.31	$52.12	$50.20	$51.12	$51.12	492,372
2016-06-23	$53.31	$54.55	$52.87	$54.05	$54.05	67,000
2016-06-22	$51.72	$52.74	$51.62	$52.53	$52.53	60,955
2016-06-21	$53.17	$53.17	$51.94	$52.31	$52.31	46,830
2016-06-20	$52.68	$54.04	$52.68	$53.06	$53.06	95,741
2016-06-17	$51.45	$52.01	$50.75	$51.37	$51.37	159,576
2016-06-16	$51.03	$52.51	$50.20	$52.26	$52.26	127,424
2016-06-15	$54.19	$54.19	$53.31	$53.61	$53.61	74,185
2016-06-14	$52.84	$53.40	$52.30	$52.76	$52.76	64,375
2016-06-13	$53.10	$54.84	$52.99	$54.53	$54.53	68,762
2016-06-10	$55.66	$55.80	$55.02	$55.29	$55.29	39,957
2016-06-09	$57.24	$57.39	$56.32	$56.88	$56.88	193,674
2016-06-08	$57.39	$60.72	$57.18	$59.38	$59.38	119,922
2016-06-07	$57.87	$58.04	$57.40	$57.40	$57.40	43,946
2016-06-06	$58.50	$59.32	$58.17	$59.00	$59.00	70,847
2016-06-03	$59.27	$60.35	$58.87	$60.01	$60.01	155,675
2016-06-02	$56.61	$57.61	$56.39	$57.50	$57.50	139,538
2016-06-01	$57.10	$57.56	$57.00	$57.36	$57.36	80,720
2016-05-31	$57.55	$58.12	$57.29	$58.07	$58.07	56,676
2016-05-27	$57.75	$58.53	$57.48	$58.52	$58.52	71,678
2016-05-26	$58.18	$58.35	$57.60	$57.60	$57.60	61,399
2016-05-25	$58.94	$61.02	$57.55	$57.76	$57.76	150,392
2016-05-24	$56.23	$57.41	$56.05	$56.88	$56.88	74,354
2016-05-23	$57.65	$58.00	$56.48	$56.94	$56.94	78,386
2016-05-20	$53.46	$54.42	$53.01	$54.03	$54.03	142,241
2016-05-19	$51.05	$51.73	$50.64	$51.66	$51.66	58,723
2016-05-18	$51.16	$51.94	$50.93	$51.22	$51.22	69,114
2016-05-17	$51.09	$51.74	$51.09	$51.68	$51.68	78,319
2016-05-16	$50.15	$51.48	$50.05	$51.33	$51.33	55,985
2016-05-13	$50.19	$50.73	$49.74	$49.87	$49.87	43,821
2016-05-12	$50.11	$50.11	$49.15	$49.23	$49.23	56,007
2016-05-11	$48.98	$49.73	$48.98	$49.28	$49.28	35,310
2016-05-10	$48.59	$48.93	$48.24	$48.83	$48.83	34,036
2016-05-09	$46.89	$47.87	$46.85	$47.74	$47.74	24,635
2016-05-06	$45.81	$46.06	$45.24	$45.84	$45.84	28,479
2016-05-05	$46.02	$46.20	$45.57	$45.84	$45.84	35,073
2016-05-04	$48.16	$48.16	$46.94	$47.15	$47.15	42,044
2016-05-03	$49.68	$49.68	$48.57	$48.81	$48.81	49,730
2016-05-02	$48.65	$50.48	$48.61	$50.35	$50.35	128,341
2016-04-29	$45.46	$45.64	$44.81	$45.31	$45.31	50,645
2016-04-28	$44.75	$45.10	$44.49	$44.73	$44.73	41,772
2016-04-27	$45.06	$45.34	$44.80	$45.07	$45.07	63,903
2016-04-26	$45.87	$45.92	$44.35	$45.21	$45.21	107,083
2016-04-25	$45.47	$45.78	$45.23	$45.77	$45.77	41,641
2016-04-22	$44.51	$46.20	$44.42	$45.55	$45.55	52,841
2016-04-21	$43.21	$44.30	$43.17	$44.01	$44.01	32,986
2016-04-20	$43.93	$43.99	$43.30	$43.70	$43.70	28,849
2016-04-19	$44.75	$44.78	$43.64	$44.20	$44.20	53,247
2016-04-18	$44.28	$45.00	$44.22	$44.74	$44.74	43,393
2016-04-15	$43.76	$44.12	$43.71	$44.10	$44.10	19,455
2016-04-14	$43.51	$44.21	$43.44	$43.64	$43.64	22,774
2016-04-13	$43.10	$43.71	$42.82	$43.40	$43.40	53,437
2016-04-12	$43.54	$44.07	$43.10	$43.65	$43.65	59,719
2016-04-11	$44.56	$44.56	$43.52	$43.65	$43.65	36,227
2016-04-08	$44.74	$44.77	$44.20	$44.70	$44.70	47,047
2016-04-07	$44.71	$44.79	$43.74	$43.95	$43.95	58,758
2016-04-06	$43.17	$45.23	$43.17	$44.75	$44.75	158,318
2016-04-05	$42.23	$42.46	$41.98	$42.08	$42.08	43,093
2016-04-04	$42.83	$43.35	$42.57	$42.75	$42.75	81,591
2016-04-01	$41.60	$42.34	$41.21	$42.18	$42.18	48,059
2016-03-31	$42.14	$42.90	$41.76	$41.82	$41.82	114,189
2016-03-30	$42.49	$42.83	$42.11	$42.33	$42.33	51,234
2016-03-29	$41.24	$42.52	$41.14	$42.30	$42.30	75,578
2016-03-28	$41.46	$41.65	$40.86	$41.13	$41.13	41,706
2016-03-24	$41.19	$41.84	$41.06	$41.12	$41.12	56,170
2016-03-23	$42.54	$42.64	$41.97	$42.26	$42.26	33,267
2016-03-22	$42.19	$42.88	$42.19	$42.64	$42.64	78,341
2016-03-21	$42.01	$42.43	$41.68	$42.35	$42.35	30,605
2016-03-18	$42.11	$42.11	$41.45	$41.94	$41.94	51,053
2016-03-17	$41.99	$42.26	$41.06	$41.98	$41.98	49,020
2016-03-16	$42.79	$42.99	$42.17	$42.95	$42.95	43,264
2016-03-15	$44.12	$44.19	$42.34	$42.71	$42.71	39,889
2016-03-14	$44.89	$45.04	$44.58	$44.58	$44.58	87,832
2016-03-11	$44.78	$45.04	$44.48	$44.84	$44.84	36,207
2016-03-10	$44.08	$45.06	$44.08	$44.84	$44.84	51,368
2016-03-09	$43.99	$44.29	$43.72	$44.17	$44.17	34,741
2016-03-08	$44.06	$44.06	$43.59	$43.71	$43.71	41,566
2016-03-07	$43.91	$44.91	$43.84	$44.73	$44.73	45,887
2016-03-04	$44.31	$44.77	$43.88	$44.56	$44.56	48,600
2016-03-03	$43.55	$44.22	$43.12	$43.60	$43.60	78,749
2016-03-02	$43.37	$43.77	$43.01	$43.56	$43.56	87,090
2016-03-01	$42.86	$44.08	$42.52	$43.95	$43.95	66,953
2016-02-29	$41.84	$42.04	$41.02	$41.03	$41.03	46,767
2016-02-26	$42.22	$42.33	$41.91	$42.18	$42.18	48,577
2016-02-25	$41.33	$41.82	$40.84	$41.54	$41.54	44,379
2016-02-24	$39.83	$41.47	$39.63	$41.26	$41.26	67,550
2016-02-23	$43.21	$43.21	$40.78	$40.96	$40.96	169,963
2016-02-22	$44.09	$44.80	$41.03	$43.30	$43.30	552,776
2016-02-19	$43.79	$44.52	$43.39	$44.18	$44.18	56,548
2016-02-18	$45.20	$45.78	$44.66	$44.77	$44.77	127,064
2016-02-17	$44.14	$45.20	$43.49	$44.55	$44.55	341,521
2016-02-16	$41.41	$41.49	$40.28	$41.37	$41.37	82,040
2016-02-12	$38.38	$39.34	$38.15	$39.28	$39.28	63,345
2016-02-11	$37.60	$40.02	$37.03	$39.58	$39.58	217,052
2016-02-10	$39.43	$39.55	$38.52	$38.95	$38.95	107,676
2016-02-09	$38.23	$39.59	$37.41	$38.00	$38.00	198,150
2016-02-08	$41.45	$41.45	$39.69	$40.25	$40.25	128,209
2016-02-05	$46.69	$46.69	$43.17	$43.50	$43.50	134,653
2016-02-04	$45.87	$48.34	$45.47	$48.03	$48.03	131,032
2016-02-03	$47.14	$47.22	$44.78	$46.13	$46.13	185,900
2016-02-02	$49.92	$50.03	$46.97	$47.42	$47.42	175,735
2016-02-01	$50.80	$51.00	$49.84	$50.52	$50.52	111,909
2016-01-29	$49.69	$50.13	$48.72	$48.92	$48.92	220,368
2016-01-28	$53.00	$53.15	$50.63	$50.83	$50.83	434,825
2016-01-27	$52.44	$53.23	$50.89	$51.59	$51.59	153,984
2016-01-26	$50.79	$52.99	$50.79	$52.47	$52.47	269,973
2016-01-25	$52.35	$53.58	$51.85	$52.05	$52.05	183,446
2016-01-22	$53.36	$55.33	$53.10	$54.89	$54.89	224,054
2016-01-21	$52.29	$52.88	$51.29	$51.74	$51.74	145,181
2016-01-20	$51.81	$53.74	$50.71	$53.17	$53.17	87,439
2016-01-19	$53.27	$53.53	$50.66	$51.41	$51.41	50,595
2016-01-15	$51.34	$51.61	$50.32	$51.22	$51.22	41,387
2016-01-14	$53.65	$53.65	$51.65	$53.08	$53.08	151,412
2016-01-13	$54.91	$55.19	$52.98	$53.57	$53.57	102,148
2016-01-12	$55.64	$56.00	$53.59	$54.64	$54.64	151,886
2016-01-11	$56.35	$56.45	$52.42	$53.54	$53.54	206,548
2016-01-08	$58.34	$58.34	$56.90	$57.23	$57.23	100,882
2016-01-07	$56.88	$56.98	$55.52	$55.71	$55.71	69,433
2016-01-06	$58.76	$59.20	$57.63	$58.07	$58.07	68,132
2016-01-05	$60.55	$60.77	$60.00	$60.45	$60.45	45,492
2016-01-04	$61.52	$61.69	$59.71	$60.96	$60.96	60,723
2015-12-31	$62.68	$63.63	$62.26	$62.88	$62.88	106,263
2015-12-30	$63.42	$63.49	$62.16	$62.61	$62.61	75,222
2015-12-29	$63.00	$63.05	$61.85	$62.21	$62.21	92,894
2015-12-28	$61.40	$62.35	$61.10	$61.50	$61.50	81,272
2015-12-24	$60.97	$61.95	$60.88	$61.08	$61.08	23,293
2015-12-23	$60.65	$62.53	$60.51	$61.97	$61.97	112,093
2015-12-22	$59.99	$60.59	$59.15	$60.20	$60.20	60,106
2015-12-21	$58.18	$59.88	$57.99	$59.44	$59.44	97,759
2015-12-18	$56.65	$57.50	$56.44	$57.11	$57.11	217,395
2015-12-17	$62.26	$63.22	$56.00	$56.17	$56.17	658,367
2015-12-16	$57.02	$59.43	$57.02	$58.90	$58.90	64,229
2015-12-15	$57.14	$57.50	$56.77	$57.41	$57.41	97,372
2015-12-14	$57.30	$57.40	$55.55	$56.45	$56.45	96,122
2015-12-11	$58.83	$58.92	$56.83	$57.53	$57.53	74,737
2015-12-10	$58.11	$58.91	$57.78	$58.60	$58.60	79,738
2015-12-09	$57.03	$57.81	$56.87	$57.00	$57.00	187,091
2015-12-08	$55.37	$56.79	$54.10	$54.93	$54.93	325,805
2015-12-07	$48.52	$48.69	$47.43	$47.96	$47.96	88,170
2015-12-04	$48.13	$49.24	$47.99	$49.06	$49.06	72,832
2015-12-03	$50.02	$50.10	$46.79	$47.06	$47.06	196,737
2015-12-02	$49.51	$49.68	$48.60	$48.78	$48.78	24,735
2015-12-01	$50.05	$50.05	$48.16	$48.45	$48.45	128,005
2015-11-30	$49.69	$49.91	$49.35	$49.72	$49.72	50,808
2015-11-27	$49.19	$49.86	$48.20	$49.65	$49.65	86,109
2015-11-25	$47.74	$48.51	$47.74	$48.27	$48.27	47,505
2015-11-24	$47.59	$48.03	$47.32	$47.49	$47.49	47,775
2015-11-23	$49.00	$49.33	$48.78	$48.83	$48.83	133,034
2015-11-20	$49.59	$49.71	$48.96	$49.00	$49.00	57,094
2015-11-19	$51.96	$51.97	$49.73	$50.06	$50.06	57,814
2015-11-18	$52.00	$52.24	$51.05	$51.19	$51.19	138,628
2015-11-17	$53.16	$53.49	$51.81	$51.88	$51.88	191,853
2015-11-16	$51.62	$52.59	$51.50	$52.21	$52.21	365,891
2015-11-13	$48.70	$49.93	$48.55	$49.37	$49.37	173,715
2015-11-12	$51.85	$51.92	$51.02	$51.60	$51.60	61,974
2015-11-11	$51.12	$54.26	$51.12	$53.48	$53.48	140,379
2015-11-10	$49.55	$51.37	$49.41	$51.20	$51.20	73,843
2015-11-09	$49.66	$49.67	$48.68	$49.33	$49.33	22,293
2015-11-06	$51.14	$51.14	$48.98	$49.16	$49.16	55,671
2015-11-05	$50.56	$51.22	$50.25	$50.91	$50.91	43,602
2015-11-04	$48.58	$50.26	$48.40	$49.76	$49.76	175,084
2015-11-03	$48.10	$48.77	$47.81	$48.32	$48.32	85,129
2015-11-02	$47.87	$48.47	$46.92	$48.32	$48.32	96,676
2015-10-30	$48.00	$48.81	$47.85	$48.00	$48.00	121,061
2015-10-29	$47.73	$48.46	$47.67	$48.19	$48.19	47,558
2015-10-28	$48.50	$48.92	$47.10	$48.00	$48.00	177,661
2015-10-27	$47.79	$48.10	$47.18	$47.69	$47.69	52,193
2015-10-26	$48.55	$48.57	$47.26	$47.30	$47.30	80,491
2015-10-23	$47.57	$49.06	$47.33	$48.11	$48.11	43,627
2015-10-22	$48.29	$48.42	$46.91	$47.01	$47.01	154,381
2015-10-21	$50.66	$50.98	$47.67	$48.82	$48.82	133,190
2015-10-20	$52.28	$52.51	$49.59	$50.02	$50.02	137,527
2015-10-19	$49.59	$51.79	$49.51	$50.67	$50.67	78,123
2015-10-16	$48.60	$48.99	$48.03	$48.60	$48.60	42,262
2015-10-15	$47.11	$49.40	$46.71	$48.90	$48.90	78,788
2015-10-14	$45.15	$46.14	$45.02	$45.39	$45.39	42,117
2015-10-13	$44.73	$46.68	$44.40	$45.07	$45.07	26,412
2015-10-12	$44.09	$45.93	$43.80	$44.99	$44.99	67,869
2015-10-09	$43.58	$44.41	$43.48	$44.35	$44.35	90,321
2015-10-08	$43.54	$44.17	$42.50	$43.54	$43.54	93,290
2015-10-07	$46.20	$46.38	$44.79	$45.58	$45.58	51,733
2015-10-06	$45.06	$47.20	$45.06	$46.17	$46.17	80,535
2015-10-05	$42.38	$45.30	$41.98	$45.13	$45.13	104,384
2015-10-02	$40.26	$42.26	$39.03	$42.10	$42.10	267,123
2015-10-01	$43.02	$43.70	$39.38	$39.96	$39.96	205,656
2015-09-30	$39.65	$41.20	$38.04	$40.71	$40.71	450,447
2015-09-29	$43.65	$43.65	$38.35	$39.01	$39.01	463,861
2015-09-28	$46.38	$46.68	$44.60	$46.55	$46.55	450,975
2015-09-25	$45.65	$50.86	$42.50	$44.60	$44.60	766,109
2015-09-24	$61.55	$61.91	$59.31	$61.48	$61.48	53,770
2015-09-23	$63.63	$63.63	$62.50	$62.51	$62.51	107,261
2015-09-22	$63.99	$65.58	$63.44	$63.75	$63.75	61,658
2015-09-21	$63.75	$65.70	$63.11	$63.73	$63.73	51,657
2015-09-18	$58.29	$61.67	$58.23	$61.04	$61.04	53,300
2015-09-17	$57.79	$59.16	$57.79	$58.61	$58.61	30,315
2015-09-16	$59.02	$59.17	$58.31	$58.94	$58.94	11,752
2015-09-15	$57.43	$59.16	$57.35	$58.76	$58.76	48,977
2015-09-14	$57.60	$58.40	$57.42	$58.24	$58.24	22,521
2015-09-11	$59.10	$59.72	$58.87	$59.00	$59.00	46,548
2015-09-10	$58.87	$59.83	$58.87	$59.06	$59.06	44,203
2015-09-09	$59.34	$59.37	$58.80	$58.99	$58.99	20,464
2015-09-08	$59.58	$59.72	$58.67	$59.08	$59.08	75,847
2015-09-04	$57.79	$57.79	$57.04	$57.47	$57.47	11,800
2015-09-03	$59.74	$59.99	$59.03	$59.24	$59.24	33,906

Galapagos NV (GLPG) News Headlines

Recent Galapagos NV (GLPG) News

Similar Companies to Galapagos NV (GLPG) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Galapagos NV (GLPG) Exchange: NASDAQ