Givaudan SA (GVDNY) Stock

Data as of May 6, 2024

$85.44 ($-2.95) -3.34%

Givaudan SA - Daily Information

Click for more stock information on Givaudan SA.

Daily Information	Data
Date	May 6, 2024
Open	$86.24
Previous Close	$85.44
High	$86.38
Low	$85.39
Adjusted Open	$86.24
Previous Adjusted Close	$85.44
Adjusted High	$86.38
Adjusted Low	$85.39

About Givaudan SA (GVDNY)

Givaudan SA, together with its subsidiaries, manufactures and sells fragrance and flavor products to the food, beverage, consumer goods, and fragrance companies. The company operates in two divisions, Flavours and Fragrances. The Flavours division offers flavours and tastes for products in confectionary, baked goods, sugar confectionary, chocolates, and chewing gums; beverages, such as soft drinks, fruit juices, and instant beverages; and dairy products, including ice creams and yogurts, desserts, and yellow fats, as well as savory products, such as ready made meals, snacks, soups and sauces, and meat and poultry products. The Fragrances division provides fragrance and cosmetic ingredients; fine fragrances; and fragrances for use in fabric and personal care, household and air care, skin and hair care, and oral care products. The company supplies cosmetic solutions and develops active ingredients derived from vegetable sources, microorganisms, and microalgae. It operates in Switzerland, Europe, Africa, the Middle-East, North America, Latin America, and the Asia Pacific. Givaudan SA was founded in 1796 and is headquartered in Vernier, Switzerland.

Invest in Givaudan SA (GVDNY)

Join over 15 million registered users who invest on eToro.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Givaudan SA (GVDNY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$86.24	$86.38	$85.39	$85.44	$85.44	9,095
2024-04-11	$87.85	$88.51	$87.51	$88.39	$88.39	14,048
2024-04-10	$87.08	$88.38	$87.08	$88.06	$88.06	16,902
2024-04-09	$88.26	$88.36	$87.46	$87.59	$87.59	8,788
2024-04-08	$87.35	$87.60	$87.14	$87.53	$87.53	10,130
2024-04-05	$87.53	$87.78	$87.37	$87.53	$87.53	10,130
2024-04-04	$87.45	$87.55	$86.90	$87.15	$87.15	87,609
2024-04-03	$89.66	$90.53	$89.31	$90.11	$90.11	262,327
2024-04-02	$88.76	$88.99	$88.50	$88.72	$88.72	70,938
2024-04-01	$89.17	$90.32	$88.75	$89.88	$89.88	10,726
2024-03-28	$88.52	$89.23	$88.52	$89.23	$89.23	10,174
2024-03-27	$88.63	$89.05	$88.63	$88.86	$88.86	9,065
2024-03-26	$89.56	$89.62	$89.09	$89.16	$89.16	11,173
2024-03-25	$89.95	$90.52	$89.95	$90.30	$90.30	10,035
2024-03-22	$91.41	$91.68	$90.90	$91.62	$90.05	8,970
2024-03-21	$91.44	$91.58	$90.92	$91.41	$89.84	9,954
2024-03-20	$91.96	$92.94	$91.96	$92.94	$91.35	10,806
2024-03-19	$91.40	$92.04	$91.40	$91.77	$90.20	10,979
2024-03-18	$91.72	$91.96	$91.40	$91.40	$89.83	8,696
2024-03-15	$91.14	$91.23	$90.78	$90.89	$89.33	8,765
2024-03-14	$90.56	$90.56	$89.70	$90.45	$88.90	11,069
2024-03-13	$90.25	$90.64	$90.15	$90.45	$88.90	11,069
2024-03-12	$89.89	$90.85	$89.87	$90.84	$89.28	8,823
2024-03-11	$89.52	$90.00	$89.20	$89.81	$88.27	9,950
2024-03-08	$88.57	$89.05	$88.27	$89.00	$87.47	9,854
2024-03-07	$87.32	$88.17	$87.32	$88.17	$86.66	9,420
2024-03-06	$84.94	$85.49	$84.94	$85.19	$83.73	11,133
2024-03-05	$83.25	$83.75	$83.13	$83.65	$82.21	8,599
2024-03-04	$83.33	$83.84	$83.20	$83.63	$82.20	8,337
2024-03-01	$83.19	$84.26	$83.19	$84.24	$82.79	10,879
2024-02-29	$84.28	$84.48	$83.79	$83.91	$82.47	14,935
2024-02-28	$84.06	$84.82	$84.06	$84.45	$83.00	8,759
2024-02-27	$85.00	$85.26	$84.87	$85.21	$83.74	10,476
2024-02-26	$87.08	$87.08	$86.33	$86.59	$85.10	8,529
2024-02-23	$85.98	$86.14	$85.81	$86.01	$84.53	8,252
2024-02-22	$85.00	$85.51	$84.97	$85.51	$84.04	15,096
2024-02-21	$85.00	$85.00	$84.28	$84.71	$83.26	10,891
2024-02-20	$84.99	$85.32	$84.69	$84.78	$83.33	11,078
2024-02-16	$82.87	$83.46	$82.67	$83.20	$81.77	7,046
2024-02-15	$83.56	$83.60	$83.08	$83.35	$81.92	12,584
2024-02-14	$82.71	$83.22	$82.69	$83.22	$81.79	19,656
2024-02-13	$81.19	$81.50	$81.09	$81.31	$79.91	15,919
2024-02-12	$81.73	$82.51	$81.73	$82.41	$81.00	9,092
2024-02-09	$82.06	$82.38	$81.78	$82.24	$80.83	11,774
2024-02-08	$83.13	$83.74	$83.11	$83.14	$81.71	15,069
2024-02-07	$84.13	$84.29	$84.00	$84.02	$82.58	9,727
2024-02-06	$82.40	$83.13	$82.39	$83.07	$81.64	12,337
2024-02-05	$82.48	$82.80	$82.08	$82.66	$81.24	14,587
2024-02-02	$83.26	$83.26	$82.51	$82.70	$81.28	7,693
2024-02-01	$83.45	$84.69	$83.45	$84.62	$83.17	10,329
2024-01-31	$84.19	$84.19	$83.20	$83.68	$82.25	13,237
2024-01-30	$84.04	$84.07	$83.45	$84.07	$82.63	11,323
2024-01-29	$84.62	$85.83	$84.62	$85.74	$84.27	11,051
2024-01-26	$84.09	$84.34	$84.04	$84.18	$84.18	7,809
2024-01-25	$82.14	$83.11	$82.00	$82.83	$82.83	15,046
2024-01-24	$77.07	$77.07	$76.61	$76.71	$76.71	9,683
2024-01-23	$76.18	$76.34	$75.55	$76.04	$76.04	11,277
2024-01-22	$77.36	$77.45	$77.25	$77.40	$77.40	23,442
2024-01-19	$76.77	$77.50	$76.64	$77.31	$77.31	10,158
2024-01-18	$76.88	$77.20	$76.79	$77.17	$77.17	9,034
2024-01-17	$77.15	$77.63	$77.14	$77.63	$77.63	14,185
2024-01-16	$78.94	$79.09	$78.75	$78.97	$78.97	11,271
2024-01-12	$79.79	$80.03	$79.53	$79.78	$79.78	8,095
2024-01-11	$79.78	$79.78	$78.52	$79.64	$79.64	13,790
2024-01-10	$79.38	$79.85	$79.30	$79.66	$79.66	10,717
2024-01-09	$79.18	$79.49	$79.18	$79.28	$79.28	9,981
2024-01-08	$78.38	$79.55	$78.38	$79.34	$79.34	12,027
2024-01-05	$78.20	$79.10	$78.14	$78.45	$78.45	11,635
2024-01-04	$79.06	$79.27	$78.96	$79.12	$79.12	7,942
2024-01-03	$79.28	$80.52	$79.28	$80.52	$80.52	10,991
2024-01-02	$82.28	$82.28	$81.45	$81.45	$81.45	20,493
2023-12-29	$82.60	$83.25	$82.57	$83.08	$83.08	10,013
2023-12-28	$82.74	$82.84	$81.85	$82.23	$82.23	8,119
2023-12-27	$81.82	$82.63	$81.82	$82.59	$82.59	7,531
2023-12-26	$81.82	$82.00	$81.41	$81.68	$81.68	9,287
2023-12-22	$81.48	$81.56	$81.20	$81.26	$81.26	11,346
2023-12-21	$81.29	$81.29	$80.79	$81.13	$81.13	10,540
2023-12-20	$80.81	$81.24	$80.28	$80.33	$80.33	8,931
2023-12-19	$80.96	$81.11	$80.68	$81.10	$81.10	15,807
2023-12-18	$79.89	$80.60	$79.58	$80.60	$80.60	7,654
2023-12-15	$79.43	$80.08	$79.24	$79.33	$79.33	10,690
2023-12-14	$78.55	$79.80	$78.55	$78.75	$78.75	13,516
2023-12-13	$79.34	$80.20	$78.87	$80.03	$80.03	19,219
2023-12-12	$77.84	$78.85	$77.84	$78.79	$78.79	17,093
2023-12-11	$77.19	$78.00	$77.19	$77.92	$77.92	15,979
2023-12-08	$76.80	$77.17	$76.75	$77.03	$77.03	13,594
2023-12-07	$76.65	$77.23	$76.57	$77.06	$77.06	9,240
2023-12-06	$77.19	$77.25	$76.89	$76.90	$76.90	13,078
2023-12-05	$75.26	$75.45	$75.03	$75.03	$75.03	14,877
2023-12-04	$75.92	$76.09	$75.54	$75.71	$75.71	31,086
2023-12-01	$75.61	$76.48	$75.52	$76.38	$76.38	11,858
2023-11-30	$74.31	$75.13	$74.16	$75.00	$75.00	11,746
2023-11-29	$74.68	$74.75	$74.04	$74.10	$74.10	12,350
2023-11-28	$73.36	$73.87	$73.36	$73.65	$73.65	10,888
2023-11-27	$73.92	$74.12	$73.82	$74.08	$74.08	14,824
2023-11-24	$73.35	$73.82	$73.35	$73.76	$73.76	7,615
2023-11-22	$73.04	$73.15	$72.96	$72.97	$72.97	10,262
2023-11-21	$74.44	$74.44	$73.92	$74.25	$74.25	11,318
2023-11-20	$73.21	$73.74	$73.16	$73.57	$73.57	19,091
2023-11-17	$72.93	$73.17	$72.69	$72.91	$72.91	37,986
2023-11-16	$72.54	$72.70	$72.39	$72.61	$72.61	18,685
2023-11-15	$73.22	$73.54	$73.11	$73.44	$73.44	11,134
2023-11-14	$70.93	$71.85	$70.93	$71.85	$71.85	11,911
2023-11-13	$69.84	$70.74	$69.82	$70.72	$70.72	27,813
2023-11-10	$70.49	$70.79	$69.77	$70.79	$70.79	19,226
2023-11-09	$69.19	$69.19	$68.39	$68.39	$68.39	11,951
2023-11-08	$68.22	$68.31	$67.95	$68.09	$68.09	12,847
2023-11-07	$68.11	$68.33	$67.60	$68.09	$68.09	42,735
2023-11-06	$67.35	$67.71	$67.29	$67.57	$67.57	23,025
2023-11-03	$68.16	$68.23	$67.92	$68.09	$68.09	24,300
2023-11-02	$67.78	$68.26	$67.78	$68.00	$68.00	16,691
2023-11-01	$66.80	$66.91	$66.26	$66.89	$66.89	13,210
2023-10-31	$66.62	$67.00	$66.35	$66.53	$66.53	24,872
2023-10-30	$65.97	$66.46	$65.97	$66.43	$66.43	16,272
2023-10-27	$67.06	$67.14	$66.40	$66.64	$66.64	20,013
2023-10-26	$64.19	$64.71	$64.08	$64.45	$64.45	20,610
2023-10-25	$63.27	$63.88	$62.91	$63.26	$63.26	18,960
2023-10-24	$62.84	$63.49	$62.84	$63.23	$63.23	19,471
2023-10-23	$62.28	$63.77	$62.28	$63.49	$63.49	21,665
2023-10-20	$64.22	$64.60	$64.12	$64.12	$64.12	20,444
2023-10-19	$64.24	$64.94	$64.19	$64.46	$64.46	16,464
2023-10-18	$64.49	$64.56	$64.06	$64.13	$64.13	18,441
2023-10-17	$64.19	$64.41	$63.91	$64.06	$64.06	22,284
2023-10-16	$64.29	$64.83	$64.29	$64.56	$64.56	28,826
2023-10-13	$63.49	$64.24	$63.42	$64.22	$64.22	19,717
2023-10-12	$64.65	$64.81	$63.64	$63.72	$63.72	20,282
2023-10-11	$64.68	$64.68	$63.69	$64.01	$64.01	34,300
2023-10-10	$63.65	$64.65	$63.65	$64.15	$64.15	30,699
2023-10-09	$62.54	$62.83	$62.05	$62.80	$62.80	26,596
2023-10-06	$61.41	$62.71	$61.39	$62.62	$62.62	40,735
2023-10-05	$64.24	$64.24	$63.49	$63.76	$63.76	21,999
2023-10-04	$63.70	$63.70	$62.72	$63.43	$63.43	21,380
2023-10-03	$63.60	$63.70	$63.06	$63.30	$63.30	31,910
2023-10-02	$64.21	$64.21	$63.73	$64.03	$64.03	26,223
2023-09-29	$66.01	$66.01	$64.95	$65.32	$65.32	31,898
2023-09-28	$65.10	$65.31	$64.58	$65.01	$65.01	24,689
2023-09-27	$64.24	$64.31	$63.41	$63.76	$63.76	24,286
2023-09-26	$64.41	$64.58	$64.20	$64.26	$64.26	90,755
2023-09-25	$64.23	$64.60	$64.09	$64.60	$64.60	18,310
2023-09-22	$65.29	$65.57	$65.04	$65.28	$65.28	20,920
2023-09-21	$65.31	$65.83	$64.54	$64.91	$64.91	51,035
2023-09-20	$66.03	$67.17	$65.51	$66.18	$66.18	22,720
2023-09-19	$63.27	$63.31	$62.83	$63.31	$63.31	26,023
2023-09-18	$63.22	$63.50	$63.18	$63.18	$63.18	24,463
2023-09-15	$63.92	$64.15	$63.72	$63.89	$63.89	25,876
2023-09-14	$62.98	$63.72	$62.91	$63.60	$63.60	13,409
2023-09-13	$62.65	$63.41	$62.65	$62.87	$62.87	10,681
2023-09-12	$63.91	$63.93	$63.53	$63.81	$63.81	19,621
2023-09-11	$64.56	$64.82	$64.41	$64.77	$64.77	19,393
2023-09-08	$65.33	$65.35	$64.77	$64.81	$64.81	15,121
2023-09-07	$65.29	$65.33	$64.80	$65.30	$65.30	15,415
2023-09-06	$65.74	$65.88	$65.25	$65.68	$65.68	17,020
2023-09-05	$65.15	$65.20	$64.93	$65.02	$65.02	14,129
2023-09-01	$66.78	$66.78	$66.00	$66.31	$66.31	10,050
2023-08-31	$67.01	$67.16	$66.51	$66.64	$66.64	8,973
2023-08-30	$66.79	$66.83	$66.32	$66.54	$66.54	10,851
2023-08-29	$65.17	$66.18	$65.17	$66.15	$66.15	15,951
2023-08-28	$64.66	$64.91	$64.62	$64.81	$64.81	13,390
2023-08-25	$64.40	$64.76	$64.12	$64.48	$64.48	12,084
2023-08-24	$64.51	$64.52	$63.98	$64.00	$64.00	18,377
2023-08-23	$63.55	$63.92	$63.55	$63.85	$63.85	16,936
2023-08-22	$62.73	$62.78	$62.14	$62.21	$62.21	38,828
2023-08-21	$62.69	$62.85	$62.09	$62.70	$62.70	29,274
2023-08-18	$61.84	$62.63	$61.84	$62.46	$62.46	21,949
2023-08-17	$63.60	$63.60	$62.77	$62.79	$62.79	34,328
2023-08-16	$64.09	$64.14	$63.58	$63.59	$63.59	16,242
2023-08-15	$64.27	$64.65	$63.60	$63.71	$63.71	17,867
2023-08-14	$64.94	$65.93	$64.93	$65.20	$65.20	16,148
2023-08-11	$65.17	$65.66	$65.05	$65.18	$65.18	12,555
2023-08-10	$66.45	$66.75	$65.80	$66.38	$66.38	16,640
2023-08-09	$64.90	$64.97	$64.60	$64.77	$64.77	12,930
2023-08-08	$65.25	$65.33	$65.01	$65.23	$65.23	19,332
2023-08-07	$65.50	$66.10	$65.50	$65.82	$65.82	12,877
2023-08-04	$65.33	$65.85	$65.33	$65.44	$65.44	11,556
2023-08-03	$65.27	$65.56	$65.05	$65.11	$65.11	10,763
2023-08-02	$65.38	$65.88	$65.38	$65.64	$65.64	19,555
2023-08-01	$66.89	$67.07	$66.34	$66.69	$66.69	17,409
2023-07-31	$67.75	$67.82	$67.21	$67.34	$67.34	11,030
2023-07-28	$67.98	$68.16	$67.44	$67.55	$67.55	11,774
2023-07-27	$68.55	$68.55	$67.36	$67.50	$67.50	26,789
2023-07-26	$66.67	$67.39	$66.55	$67.39	$67.39	12,308
2023-07-25	$66.75	$67.50	$66.75	$67.02	$67.02	14,295
2023-07-24	$66.43	$66.61	$66.00	$66.04	$66.04	11,852
2023-07-21	$65.69	$65.98	$65.54	$65.75	$65.75	13,019
2023-07-20	$68.20	$68.20	$67.29	$67.36	$67.36	11,048
2023-07-19	$69.18	$69.26	$68.98	$69.26	$69.26	6,875
2023-07-18	$68.55	$69.06	$68.47	$68.93	$68.93	10,645
2023-07-17	$68.56	$68.69	$68.35	$68.57	$68.57	16,337
2023-07-14	$69.69	$69.74	$69.45	$69.61	$69.61	17,231
2023-07-13	$69.97	$70.23	$69.33	$69.97	$69.97	22,672
2023-07-12	$69.17	$69.45	$68.97	$69.43	$69.43	10,629
2023-07-11	$67.25	$67.72	$67.04	$67.59	$67.59	16,162
2023-07-10	$65.91	$66.24	$65.84	$66.16	$66.16	17,266
2023-07-07	$65.46	$66.16	$65.39	$65.90	$65.90	14,302
2023-07-06	$64.91	$65.62	$64.90	$65.61	$65.61	13,989
2023-07-05	$66.31	$66.36	$66.02	$66.30	$66.30	17,355
2023-07-03	$66.37	$66.47	$66.01	$66.19	$66.19	7,014
2023-06-30	$66.08	$66.52	$65.97	$66.41	$66.41	21,867
2023-06-29	$64.60	$64.80	$64.53	$64.75	$64.75	12,056
2023-06-28	$65.77	$66.16	$65.74	$65.96	$65.96	9,485
2023-06-27	$65.89	$66.31	$65.36	$66.14	$66.14	23,802
2023-06-26	$66.41	$66.54	$66.13	$66.26	$66.26	13,822
2023-06-23	$65.71	$66.34	$65.71	$65.79	$65.79	16,674
2023-06-22	$64.44	$65.16	$64.44	$65.09	$65.09	20,088
2023-06-21	$64.54	$64.60	$64.15	$64.47	$64.47	16,914
2023-06-20	$64.79	$64.87	$64.06	$64.43	$64.43	13,829
2023-06-16	$66.07	$66.17	$65.35	$65.48	$65.48	14,682
2023-06-15	$63.94	$64.68	$63.94	$64.59	$64.59	19,623
2023-06-14	$64.21	$64.33	$63.78	$64.04	$64.04	11,650
2023-06-13	$64.00	$64.27	$63.80	$64.10	$64.10	39,876
2023-06-12	$63.76	$64.01	$63.40	$64.01	$64.01	16,993
2023-06-09	$63.69	$63.75	$63.32	$63.46	$63.46	25,902
2023-06-08	$65.54	$65.69	$65.35	$65.61	$65.61	11,195
2023-06-07	$66.07	$66.23	$65.10	$65.14	$65.14	22,276
2023-06-06	$66.60	$66.88	$66.60	$66.87	$66.87	11,330
2023-06-05	$66.29	$66.60	$65.98	$66.03	$66.03	13,603
2023-06-02	$66.95	$67.14	$66.74	$67.06	$67.06	11,770
2023-06-01	$66.21	$66.96	$66.21	$66.84	$66.84	33,204
2023-05-31	$66.53	$66.53	$65.49	$66.07	$66.07	16,772
2023-05-30	$67.28	$67.28	$66.59	$66.72	$66.72	12,540
2023-05-26	$67.12	$67.51	$67.07	$67.47	$67.47	12,153
2023-05-25	$66.23	$66.64	$66.15	$66.62	$66.62	9,330
2023-05-24	$66.30	$66.58	$66.20	$66.44	$66.44	7,802
2023-05-23	$66.94	$67.01	$66.61	$66.61	$66.61	10,019
2023-05-22	$67.29	$67.56	$67.17	$67.17	$67.17	10,286
2023-05-19	$67.48	$68.10	$67.48	$67.93	$67.93	15,966
2023-05-18	$68.58	$68.58	$66.61	$67.09	$67.09	13,015
2023-05-17	$67.09	$67.25	$66.70	$67.25	$67.25	10,683
2023-05-16	$70.17	$70.17	$69.56	$69.61	$69.61	10,050
2023-05-15	$70.62	$70.83	$70.50	$70.76	$70.76	6,701
2023-05-12	$70.36	$70.52	$70.28	$70.50	$70.50	15,243
2023-05-11	$70.76	$71.32	$70.73	$71.20	$71.20	9,179
2023-05-10	$69.99	$70.02	$69.62	$70.02	$70.02	7,735
2023-05-09	$69.51	$70.14	$69.44	$70.03	$70.03	14,802
2023-05-08	$71.18	$71.39	$70.82	$71.02	$71.02	8,222
2023-05-05	$70.49	$71.43	$70.49	$71.36	$71.36	5,103
2023-05-04	$70.24	$70.87	$70.24	$70.80	$70.80	9,831
2023-05-03	$69.69	$70.49	$69.69	$70.38	$70.38	7,913
2023-05-02	$68.79	$69.58	$68.79	$69.53	$69.53	10,028
2023-05-01	$72.15	$72.15	$69.71	$69.71	$69.71	14,673
2023-04-28	$69.65	$70.08	$69.54	$70.08	$70.08	8,854
2023-04-27	$68.96	$69.60	$68.93	$69.59	$69.59	9,835
2023-04-26	$69.72	$70.29	$69.45	$69.48	$69.48	15,062
2023-04-25	$71.29	$71.29	$70.57	$70.57	$70.57	14,770
2023-04-24	$70.97	$71.69	$70.97	$71.69	$71.69	10,179
2023-04-21	$71.14	$71.21	$70.69	$71.15	$71.15	7,033
2023-04-20	$70.23	$70.87	$70.06	$70.36	$70.36	7,830
2023-04-19	$69.25	$69.42	$69.06	$69.18	$69.18	11,667
2023-04-18	$69.28	$69.29	$69.10	$69.26	$69.26	5,958
2023-04-17	$68.92	$69.12	$68.47	$68.69	$68.69	23,268
2023-04-14	$69.46	$69.51	$68.92	$68.99	$68.99	9,893
2023-04-13	$69.27	$69.55	$68.99	$69.50	$69.50	18,397
2023-04-12	$69.02	$69.99	$68.77	$69.09	$69.09	19,368
2023-04-11	$67.10	$67.96	$67.10	$67.82	$67.82	19,878
2023-04-10	$68.95	$68.95	$67.29	$68.37	$68.37	10,411
2023-04-06	$67.55	$68.66	$67.55	$68.24	$68.24	7,169
2023-04-05	$66.59	$67.11	$66.59	$66.99	$66.99	12,447
2023-04-04	$64.61	$65.58	$64.60	$65.28	$65.28	16,373
2023-04-03	$64.41	$65.63	$64.41	$65.54	$65.54	20,787
2023-03-31	$64.67	$65.35	$64.67	$65.03	$65.03	15,487
2023-03-30	$63.93	$64.26	$63.66	$63.75	$63.75	13,224
2023-03-29	$64.00	$64.60	$64.00	$64.33	$64.33	29,425
2023-03-28	$62.84	$62.96	$62.57	$62.68	$62.68	31,550
2023-03-27	$63.45	$63.82	$63.38	$63.60	$63.60	12,526
2023-03-24	$64.25	$64.87	$63.91	$64.87	$64.87	15,578
2023-03-23	$64.33	$64.48	$63.53	$63.79	$63.79	13,666
2023-03-22	$63.02	$63.59	$62.81	$63.24	$63.24	21,425
2023-03-21	$63.44	$63.44	$62.37	$62.72	$62.72	16,911
2023-03-20	$64.08	$64.74	$64.00	$64.18	$64.18	15,059
2023-03-17	$62.89	$63.10	$62.24	$62.88	$62.88	38,190
2023-03-16	$62.51	$64.25	$62.36	$63.83	$63.83	41,684
2023-03-15	$61.81	$62.23	$61.57	$61.92	$61.92	16,056
2023-03-14	$62.72	$62.73	$61.61	$61.93	$61.93	35,164
2023-03-13	$60.68	$61.70	$60.42	$61.26	$61.26	36,636
2023-03-10	$59.52	$59.80	$58.56	$58.64	$58.64	39,483
2023-03-09	$59.57	$59.90	$58.94	$59.00	$59.00	28,875
2023-03-08	$58.20	$59.04	$57.86	$58.61	$58.61	27,843
2023-03-07	$60.59	$60.67	$58.91	$58.91	$58.91	29,331
2023-03-06	$60.57	$60.88	$60.45	$60.49	$60.49	25,101
2023-03-03	$60.78	$61.35	$60.45	$61.16	$61.16	20,196
2023-03-02	$60.52	$61.16	$60.52	$61.07	$61.07	48,012
2023-03-01	$60.35	$60.54	$59.91	$60.16	$60.16	46,554
2023-02-28	$60.91	$61.06	$60.26	$60.31	$60.31	55,678
2023-02-27	$62.08	$62.35	$61.83	$61.87	$61.87	30,943
2023-02-24	$61.06	$61.06	$60.36	$60.73	$60.73	22,022
2023-02-23	$61.89	$62.34	$61.83	$62.30	$62.30	15,697
2023-02-22	$62.37	$62.44	$61.87	$61.87	$61.87	25,314
2023-02-21	$61.61	$61.65	$61.17	$61.32	$61.32	20,061
2023-02-17	$61.40	$61.91	$61.25	$61.74	$61.74	17,857
2023-02-16	$62.22	$62.78	$62.15	$62.39	$62.39	13,967
2023-02-15	$62.05	$62.83	$62.02	$62.83	$62.83	12,567
2023-02-14	$62.30	$63.12	$62.22	$62.75	$62.75	23,703
2023-02-13	$62.25	$62.65	$62.25	$62.63	$62.63	21,042
2023-02-10	$61.19	$61.78	$61.19	$61.63	$61.63	10,643
2023-02-09	$64.28	$64.28	$62.73	$62.79	$62.79	22,007
2023-02-08	$65.88	$66.05	$64.67	$65.18	$65.18	12,120
2023-02-07	$64.78	$65.98	$64.64	$65.98	$65.98	13,035
2023-02-06	$65.31	$65.78	$65.17	$65.49	$65.49	25,888
2023-02-03	$65.42	$66.19	$65.31	$65.92	$65.92	8,712
2023-02-02	$66.53	$67.04	$65.86	$66.78	$66.78	13,994
2023-02-01	$64.46	$65.44	$63.95	$65.37	$65.37	23,988
2023-01-31	$63.60	$64.73	$63.60	$64.73	$64.73	17,982
2023-01-30	$64.43	$64.98	$64.23	$64.26	$64.26	30,335
2023-01-27	$63.49	$64.40	$63.41	$64.18	$64.18	18,157
2023-01-26	$66.17	$66.39	$64.61	$64.94	$64.94	21,049
2023-01-25	$62.91	$64.43	$62.91	$64.21	$64.21	27,041
2023-01-24	$63.10	$63.91	$63.07	$63.65	$63.65	20,364
2023-01-23	$62.36	$64.37	$62.36	$63.58	$63.58	38,825
2023-01-20	$64.11	$64.35	$63.69	$64.27	$64.27	65,966
2023-01-19	$64.34	$64.73	$64.28	$64.64	$64.64	30,229
2023-01-18	$66.84	$66.84	$65.61	$65.61	$65.61	42,045
2023-01-17	$65.23	$65.90	$65.23	$65.66	$65.66	62,742
2023-01-13	$64.18	$64.67	$64.04	$64.48	$64.48	22,829
2023-01-12	$64.92	$65.27	$64.31	$65.07	$65.07	30,485
2023-01-11	$66.09	$66.30	$65.50	$65.76	$65.76	12,843
2023-01-10	$65.27	$65.79	$65.02	$65.43	$65.43	17,680
2023-01-09	$65.45	$65.91	$65.14	$65.19	$65.19	61,662
2023-01-06	$62.34	$63.82	$61.57	$63.33	$63.33	69,812
2023-01-05	$61.98	$63.09	$61.98	$62.45	$62.45	19,047
2023-01-04	$63.79	$63.84	$63.18	$63.47	$63.47	53,484
2023-01-03	$61.57	$62.01	$61.15	$61.58	$61.58	32,787
2022-12-30	$61.98	$62.04	$60.90	$61.31	$61.31	24,104
2022-12-29	$61.74	$62.36	$61.67	$61.96	$61.96	31,749
2022-12-28	$61.58	$61.62	$60.89	$60.93	$60.93	34,032
2022-12-27	$60.90	$61.19	$60.56	$60.80	$60.80	36,566
2022-12-23	$60.30	$60.72	$60.06	$60.52	$60.52	42,287
2022-12-22	$60.50	$60.50	$59.95	$60.33	$60.33	39,197
2022-12-21	$61.02	$61.60	$61.00	$61.29	$61.29	38,535
2022-12-20	$60.73	$61.14	$60.34	$60.46	$60.46	54,730
2022-12-19	$61.39	$62.23	$61.00	$61.24	$61.24	68,260
2022-12-16	$62.02	$62.28	$61.41	$61.85	$61.85	37,502
2022-12-15	$63.89	$64.59	$63.29	$63.64	$63.64	42,063
2022-12-14	$64.69	$65.62	$64.40	$64.58	$64.58	40,994
2022-12-13	$67.94	$68.09	$66.34	$66.51	$66.51	38,490
2022-12-12	$64.75	$65.60	$64.40	$65.23	$65.23	47,727
2022-12-09	$65.36	$65.60	$65.00	$65.21	$65.21	38,831
2022-12-08	$63.83	$64.50	$63.61	$64.18	$64.18	56,678
2022-12-07	$64.69	$65.21	$64.63	$64.93	$64.93	41,150
2022-12-06	$65.28	$65.33	$64.31	$64.62	$64.62	37,078
2022-12-05	$66.48	$66.80	$65.78	$65.95	$65.95	52,405
2022-12-02	$67.48	$67.94	$66.59	$67.74	$67.74	55,843
2022-12-01	$68.32	$68.48	$67.75	$67.89	$67.89	59,249
2022-11-30	$65.97	$67.70	$65.83	$67.37	$67.37	29,206
2022-11-29	$66.05	$66.23	$65.55	$65.67	$65.67	23,851
2022-11-28	$68.60	$68.98	$68.09	$68.12	$68.12	50,781
2022-11-25	$68.20	$68.92	$68.13	$68.70	$68.70	25,872
2022-11-23	$66.45	$67.86	$66.38	$67.60	$67.60	131,148
2022-11-22	$65.09	$65.79	$65.09	$65.79	$65.79	30,104
2022-11-21	$65.17	$65.75	$65.06	$65.51	$65.51	116,279
2022-11-18	$67.58	$67.61	$67.04	$67.29	$67.29	29,070
2022-11-17	$66.70	$67.31	$66.66	$67.27	$67.27	35,353
2022-11-16	$67.77	$67.77	$66.98	$67.23	$67.23	36,286
2022-11-15	$70.14	$70.14	$68.55	$69.03	$69.03	42,750
2022-11-14	$70.16	$70.59	$69.60	$69.90	$69.90	56,976
2022-11-11	$68.45	$70.66	$68.27	$70.28	$70.28	36,837
2022-11-10	$64.88	$66.62	$64.82	$66.61	$66.61	66,593
2022-11-09	$60.79	$62.02	$60.64	$60.70	$60.70	82,450
2022-11-08	$59.31	$60.35	$59.22	$59.90	$59.90	129,979
2022-11-07	$57.96	$58.46	$57.58	$58.35	$58.35	91,450
2022-11-04	$58.36	$59.38	$57.97	$58.52	$58.52	58,331
2022-11-03	$56.04	$56.83	$55.44	$55.89	$55.89	99,451
2022-11-02	$58.67	$59.39	$58.16	$58.26	$58.26	41,271
2022-11-01	$60.44	$60.44	$58.42	$58.82	$58.82	51,089
2022-10-31	$60.20	$60.30	$59.18	$59.72	$59.72	68,224
2022-10-28	$60.74	$61.31	$60.54	$61.30	$61.30	36,488
2022-10-27	$61.94	$62.17	$61.25	$61.25	$61.25	32,401
2022-10-26	$61.26	$62.10	$61.26	$61.66	$61.66	24,594
2022-10-25	$60.46	$61.98	$60.46	$61.93	$61.93	76,534
2022-10-24	$59.69	$59.97	$58.93	$59.25	$59.25	61,328
2022-10-21	$57.63	$58.79	$57.40	$58.79	$58.79	36,684
2022-10-20	$58.22	$59.00	$58.17	$58.44	$58.44	56,883
2022-10-19	$58.53	$58.58	$57.74	$57.89	$57.89	41,053
2022-10-18	$59.99	$60.19	$59.24	$59.38	$59.38	89,185
2022-10-17	$58.51	$58.63	$57.57	$57.90	$57.90	78,676
2022-10-14	$57.92	$57.95	$55.98	$56.21	$56.21	100,522
2022-10-13	$53.49	$56.38	$53.49	$55.89	$55.89	60,136
2022-10-12	$56.79	$57.01	$56.47	$56.50	$56.50	33,225
2022-10-11	$56.88	$57.12	$55.93	$56.31	$56.31	97,763
2022-10-10	$59.90	$60.86	$59.85	$60.38	$60.38	60,226
2022-10-07	$60.33	$60.33	$59.45	$59.67	$59.67	56,131
2022-10-06	$61.44	$61.70	$60.85	$61.15	$61.15	38,938
2022-10-05	$61.92	$62.22	$61.47	$61.92	$61.92	38,082
2022-10-04	$62.47	$62.80	$62.13	$62.54	$62.54	110,018
2022-10-03	$59.71	$60.54	$59.71	$60.28	$60.28	51,366
2022-09-30	$61.03	$61.47	$60.11	$60.11	$60.11	81,862
2022-09-29	$59.29	$59.81	$58.94	$59.76	$59.76	98,151
2022-09-28	$59.18	$60.80	$59.18	$60.75	$60.75	45,394
2022-09-27	$60.00	$60.16	$58.77	$59.05	$59.05	132,833
2022-09-26	$59.66	$60.06	$59.07	$59.54	$59.54	81,598
2022-09-23	$59.82	$60.71	$59.68	$60.04	$60.04	42,051
2022-09-22	$60.07	$60.13	$58.35	$58.87	$58.87	49,352
2022-09-21	$60.87	$61.44	$60.34	$60.34	$60.34	38,546
2022-09-20	$60.32	$60.75	$59.93	$60.33	$60.33	91,739
2022-09-19	$60.20	$60.88	$60.09	$60.88	$60.88	57,165
2022-09-16	$60.81	$61.24	$60.18	$60.91	$60.91	52,286
2022-09-15	$62.24	$62.43	$61.36	$61.43	$61.43	48,507
2022-09-14	$62.67	$62.90	$62.17	$62.40	$62.40	28,397
2022-09-13	$64.05	$64.11	$62.45	$62.45	$62.45	57,561
2022-09-12	$65.80	$66.06	$65.55	$65.55	$65.55	70,535
2022-09-09	$64.45	$65.11	$64.35	$64.68	$64.68	47,054
2022-09-08	$62.48	$63.27	$62.48	$63.27	$63.27	95,211
2022-09-07	$62.68	$63.59	$62.68	$63.49	$63.49	79,889
2022-09-06	$62.85	$63.10	$62.23	$62.41	$62.41	85,041
2022-09-02	$62.43	$63.51	$62.10	$62.40	$62.40	41,056
2022-09-01	$62.69	$62.85	$61.51	$62.20	$62.20	46,139
2022-08-31	$64.65	$64.65	$63.74	$63.74	$63.74	50,401
2022-08-30	$65.41	$65.88	$64.36	$64.91	$64.91	43,431
2022-08-29	$65.43	$65.63	$65.14	$65.41	$65.41	51,720
2022-08-26	$66.19	$66.39	$65.00	$65.00	$65.00	24,575
2022-08-25	$66.92	$67.58	$66.85	$67.51	$67.51	22,643
2022-08-24	$66.83	$67.36	$66.50	$66.94	$66.94	28,423
2022-08-23	$66.29	$67.07	$66.16	$66.41	$66.41	22,810
2022-08-22	$68.40	$68.55	$67.48	$67.69	$67.69	39,277
2022-08-19	$69.14	$69.14	$68.46	$68.77	$68.77	22,056
2022-08-18	$69.53	$70.08	$69.45	$69.77	$69.77	17,734
2022-08-17	$69.47	$70.36	$69.47	$70.18	$70.18	11,555
2022-08-16	$70.12	$70.74	$70.01	$70.67	$70.67	21,107
2022-08-15	$72.54	$72.82	$72.43	$72.80	$72.80	34,159
2022-08-12	$71.64	$71.75	$71.37	$71.71	$71.71	22,137
2022-08-11	$71.48	$71.78	$71.01	$71.08	$71.08	30,098
2022-08-10	$70.87	$71.06	$70.54	$70.55	$70.55	40,891
2022-08-09	$69.05	$69.05	$68.07	$68.31	$68.31	68,585
2022-08-08	$69.83	$70.13	$69.20	$69.38	$69.38	53,637
2022-08-05	$68.56	$68.73	$67.94	$68.61	$68.61	32,291
2022-08-04	$70.20	$70.80	$70.08	$70.80	$70.80	24,008
2022-08-03	$69.19	$69.19	$68.54	$69.15	$69.15	31,570
2022-08-02	$69.65	$70.24	$69.52	$69.66	$69.66	41,076
2022-08-01	$69.32	$70.06	$68.69	$69.45	$69.45	47,187
2022-07-29	$69.03	$69.78	$68.97	$69.76	$69.76	113,858
2022-07-28	$66.75	$67.60	$66.55	$67.45	$67.45	57,449
2022-07-27	$65.99	$66.49	$65.36	$66.49	$66.49	36,092
2022-07-26	$66.91	$67.08	$66.44	$66.58	$66.58	129,999
2022-07-25	$66.77	$67.11	$66.23	$66.74	$66.74	165,837
2022-07-22	$67.98	$68.34	$67.21	$67.21	$67.21	33,257
2022-07-21	$67.31	$68.67	$67.22	$67.91	$67.91	78,154
2022-07-20	$68.58	$68.58	$68.03	$68.30	$68.30	44,283
2022-07-19	$68.20	$68.80	$68.20	$68.80	$68.80	50,353
2022-07-18	$67.34	$67.61	$66.89	$66.97	$66.97	131,877
2022-07-15	$66.19	$66.67	$66.10	$66.38	$66.38	76,788
2022-07-14	$65.75	$65.90	$65.26	$65.84	$65.84	37,983
2022-07-13	$67.69	$68.90	$67.59	$68.67	$68.67	47,790
2022-07-12	$69.76	$70.01	$68.20	$68.52	$68.52	797,724
2022-07-11	$70.16	$71.93	$70.16	$71.39	$71.39	55,178
2022-07-08	$69.92	$71.47	$69.86	$70.55	$70.55	39,435
2022-07-07	$71.20	$71.86	$70.95	$71.84	$71.84	48,806
2022-07-06	$71.63	$72.31	$71.26	$71.98	$71.98	85,860
2022-07-05	$70.68	$72.16	$70.68	$72.16	$72.16	47,733
2022-07-01	$69.50	$70.91	$69.50	$70.83	$70.83	34,723
2022-06-30	$70.14	$70.54	$69.46	$70.27	$70.27	30,640
2022-06-29	$70.04	$71.88	$69.99	$71.24	$71.24	38,838
2022-06-28	$69.26	$69.49	$68.94	$69.21	$69.21	81,093
2022-06-27	$68.45	$69.50	$68.37	$68.89	$68.89	94,017
2022-06-24	$68.77	$69.80	$68.77	$69.42	$69.42	41,658
2022-06-23	$64.76	$66.02	$64.46	$65.65	$65.65	55,671
2022-06-22	$64.14	$66.28	$64.14	$65.28	$65.28	80,115
2022-06-21	$63.49	$64.62	$63.44	$64.27	$64.27	86,911
2022-06-17	$63.48	$63.48	$62.63	$62.92	$62.92	68,420
2022-06-16	$63.43	$64.71	$63.30	$64.67	$64.67	71,824
2022-06-15	$63.88	$64.22	$62.79	$63.86	$63.86	87,317
2022-06-14	$63.74	$63.76	$61.99	$62.40	$62.40	101,478
2022-06-13	$66.02	$66.38	$65.55	$65.61	$65.61	60,355
2022-06-10	$67.22	$67.76	$66.91	$67.56	$67.56	106,865
2022-06-09	$69.77	$70.23	$68.90	$68.90	$68.90	26,607
2022-06-08	$70.87	$71.54	$70.51	$70.51	$70.51	32,243
2022-06-07	$71.49	$72.15	$71.41	$72.05	$72.05	62,986
2022-06-06	$74.24	$74.24	$71.80	$71.93	$71.93	39,853
2022-06-03	$72.42	$72.60	$71.94	$72.41	$72.41	37,443
2022-06-02	$73.00	$73.80	$72.78	$73.66	$73.66	68,261
2022-06-01	$73.81	$73.81	$71.91	$72.23	$72.23	186,554
2022-05-31	$74.54	$74.54	$73.27	$73.50	$73.50	60,952
2022-05-27	$73.34	$74.67	$73.31	$74.57	$74.57	24,281
2022-05-26	$72.30	$73.22	$72.30	$73.01	$73.01	25,033
2022-05-25	$72.35	$72.53	$71.95	$72.26	$72.26	38,207
2022-05-24	$74.03	$74.03	$73.27	$73.75	$73.75	48,426
2022-05-23	$73.52	$73.93	$73.43	$73.68	$73.68	50,260
2022-05-20	$72.34	$72.45	$71.54	$72.06	$72.06	39,860
2022-05-19	$70.61	$71.99	$70.00	$71.67	$71.67	44,902
2022-05-18	$70.60	$71.64	$70.54	$70.68	$70.68	36,914
2022-05-17	$73.56	$73.60	$72.43	$72.91	$72.91	44,149
2022-05-16	$73.20	$73.42	$72.54	$72.90	$72.90	49,740
2022-05-13	$71.73	$73.23	$71.57	$72.54	$72.54	44,180
2022-05-12	$70.53	$71.84	$70.53	$71.14	$71.14	48,030
2022-05-11	$70.05	$71.47	$70.05	$70.19	$70.19	51,469
2022-05-10	$72.07	$72.07	$70.52	$70.96	$70.96	72,514
2022-05-09	$69.83	$69.97	$68.91	$69.38	$69.38	58,819
2022-05-06	$74.00	$74.00	$73.00	$73.15	$73.15	50,067
2022-05-05	$77.88	$77.88	$76.64	$77.12	$77.12	49,492
2022-05-04	$76.86	$78.35	$76.44	$78.35	$78.35	30,694
2022-05-03	$76.77	$77.17	$76.08	$76.86	$76.86	35,489
2022-05-02	$79.17	$79.54	$78.28	$78.99	$78.99	46,666
2022-04-29	$80.32	$80.56	$79.36	$79.36	$79.36	19,977
2022-04-28	$79.42	$80.49	$79.42	$80.06	$80.06	30,349
2022-04-27	$79.49	$80.29	$79.45	$79.79	$79.79	33,120
2022-04-26	$80.65	$80.70	$78.40	$78.42	$78.42	31,153
2022-04-25	$80.97	$81.49	$80.20	$81.26	$81.26	26,823
2022-04-22	$80.59	$80.63	$79.71	$79.98	$79.98	20,272
2022-04-21	$81.23	$81.23	$79.84	$80.11	$80.11	17,465
2022-04-20	$80.36	$80.92	$80.34	$80.40	$80.40	19,563
2022-04-19	$80.04	$80.72	$79.95	$80.46	$80.46	29,902
2022-04-18	$82.65	$82.83	$81.90	$82.40	$82.40	25,784
2022-04-14	$83.07	$83.07	$82.25	$82.40	$82.40	16,129
2022-04-13	$81.93	$82.42	$81.70	$82.15	$82.15	19,965
2022-04-12	$83.18	$83.38	$82.04	$82.93	$82.93	18,134
2022-04-11	$84.49	$85.20	$84.37	$84.83	$84.83	17,258
2022-04-08	$84.74	$86.32	$84.68	$85.64	$85.64	18,290
2022-04-07	$85.48	$86.03	$85.15	$85.69	$85.69	18,694
2022-04-06	$84.26	$85.13	$83.56	$83.82	$83.82	19,148
2022-04-05	$85.00	$85.00	$84.44	$84.71	$84.71	17,808
2022-04-04	$83.03	$84.04	$82.82	$83.37	$83.37	30,599
2022-04-01	$82.08	$82.47	$81.88	$82.32	$82.32	27,475
2022-03-31	$83.05	$83.74	$82.59	$82.80	$82.80	28,689
2022-03-30	$82.43	$83.13	$82.34	$83.13	$83.13	18,375
2022-03-29	$82.22	$82.32	$80.98	$81.68	$81.68	24,138
2022-03-28	$79.90	$82.34	$79.25	$80.45	$80.45	27,941
2022-03-25	$82.49	$82.58	$81.46	$82.16	$80.73	16,981
2022-03-24	$82.88	$84.14	$82.50	$83.00	$81.55	34,426
2022-03-23	$82.48	$83.29	$81.91	$81.91	$80.48	20,878
2022-03-22	$81.16	$82.27	$81.13	$81.29	$79.87	34,651
2022-03-21	$81.68	$82.29	$80.82	$81.29	$79.87	34,651
2022-03-18	$80.94	$82.48	$80.94	$82.48	$81.04	47,864
2022-03-17	$81.02	$81.53	$80.26	$81.49	$80.07	34,806
2022-03-16	$78.63	$79.00	$77.90	$78.76	$77.39	32,175
2022-03-15	$77.05	$77.54	$76.08	$77.26	$75.91	72,948
2022-03-14	$76.06	$76.73	$76.04	$76.13	$74.80	57,185
2022-03-11	$76.21	$76.43	$74.65	$74.99	$73.68	41,615
2022-03-10	$76.96	$78.02	$76.65	$77.36	$76.01	56,313
2022-03-09	$76.25	$78.67	$75.47	$78.51	$77.14	81,622
2022-03-08	$77.00	$77.61	$75.79	$76.33	$75.00	63,182
2022-03-07	$81.42	$81.55	$79.54	$79.73	$78.34	59,185
2022-03-04	$82.61	$82.92	$82.11	$82.74	$81.30	29,789
2022-03-03	$83.42	$83.42	$82.02	$82.69	$81.25	33,697
2022-03-02	$81.66	$82.46	$81.62	$82.01	$80.58	38,573
2022-03-01	$84.39	$85.92	$83.08	$83.56	$82.10	57,012
2022-02-28	$83.50	$84.99	$82.87	$83.30	$81.85	47,127
2022-02-25	$80.47	$82.12	$80.19	$81.40	$79.98	45,727
2022-02-24	$78.99	$80.72	$78.99	$80.53	$79.13	45,920
2022-02-23	$80.00	$80.00	$78.92	$78.94	$77.56	40,011
2022-02-22	$78.01	$78.57	$77.79	$78.04	$76.68	35,241
2022-02-18	$79.24	$79.46	$78.95	$79.18	$77.80	19,713
2022-02-17	$80.23	$81.38	$79.71	$80.02	$78.62	49,915
2022-02-16	$80.34	$81.16	$79.62	$80.24	$78.84	27,726
2022-02-15	$79.20	$79.43	$78.87	$79.05	$77.67	56,732
2022-02-14	$77.40	$77.79	$77.07	$77.35	$76.00	40,075
2022-02-11	$78.47	$78.58	$77.11	$77.22	$75.87	20,337
2022-02-10	$77.69	$79.23	$77.62	$78.14	$76.78	39,315
2022-02-09	$78.72	$78.84	$77.99	$78.12	$76.76	40,929
2022-02-08	$77.77	$77.99	$77.11	$77.67	$76.32	36,279
2022-02-07	$79.55	$80.16	$79.49	$80.08	$78.68	33,982
2022-02-04	$80.80	$81.03	$80.23	$80.94	$79.53	35,483
2022-02-03	$82.42	$83.07	$81.34	$81.34	$79.92	32,741
2022-02-02	$84.87	$85.01	$84.12	$84.24	$82.77	26,732
2022-02-01	$82.75	$82.75	$81.92	$82.45	$81.01	83,943
2022-01-31	$82.30	$82.78	$81.75	$82.71	$81.27	66,982
2022-01-28	$82.04	$82.40	$81.00	$82.40	$80.96	79,278
2022-01-27	$86.95	$87.91	$86.90	$87.57	$86.04	44,122
2022-01-26	$88.72	$88.75	$87.15	$87.94	$86.41	47,427
2022-01-25	$88.05	$88.54	$87.62	$88.10	$86.56	47,554
2022-01-24	$88.20	$88.89	$87.11	$88.89	$87.34	43,113
2022-01-21	$90.19	$91.00	$89.91	$90.49	$88.91	34,489
2022-01-20	$91.89	$92.27	$90.81	$90.98	$89.39	33,623
2022-01-19	$91.69	$92.31	$91.03	$91.30	$89.71	24,943
2022-01-18	$91.57	$91.68	$91.03	$91.30	$89.71	24,943
2022-01-14	$94.19	$94.21	$92.73	$93.13	$91.51	25,524
2022-01-13	$97.44	$97.54	$96.04	$96.04	$94.37	17,023
2022-01-12	$97.42	$98.30	$97.42	$98.01	$96.30	23,195
2022-01-11	$96.20	$96.50	$95.84	$96.10	$94.42	104,456
2022-01-10	$95.79	$95.79	$94.77	$95.41	$93.75	24,320
2022-01-07	$99.32	$100.03	$99.01	$99.97	$98.23	16,925
2022-01-06	$100.55	$100.78	$100.12	$100.19	$98.44	12,879
2022-01-05	$103.95	$104.73	$103.67	$103.76	$101.95	20,716
2022-01-04	$103.83	$104.10	$103.62	$103.79	$101.98	16,488
2022-01-03	$104.91	$104.91	$103.67	$104.41	$102.59	18,062
2021-12-31	$104.59	$105.80	$104.59	$104.91	$103.08	8,855
2021-12-30	$105.48	$105.48	$104.75	$104.87	$103.04	17,666
2021-12-29	$105.16	$105.76	$105.08	$105.76	$103.92	19,608
2021-12-28	$104.56	$105.30	$104.47	$105.24	$103.40	12,757
2021-12-27	$102.98	$103.87	$102.98	$103.60	$101.79	17,099
2021-12-23	$101.94	$103.04	$101.93	$102.90	$101.11	20,076
2021-12-22	$101.22	$102.59	$101.22	$102.59	$100.80	19,413
2021-12-21	$102.60	$103.12	$102.00	$102.82	$101.03	29,122
2021-12-20	$103.03	$103.92	$102.61	$103.89	$102.08	27,691
2021-12-17	$103.74	$104.37	$103.13	$103.47	$101.67	15,707
2021-12-16	$104.36	$104.95	$104.36	$104.95	$103.12	14,556
2021-12-15	$103.00	$104.33	$103.00	$104.13	$102.31	14,345
2021-12-14	$103.20	$103.20	$101.91	$102.22	$100.43	36,608
2021-12-13	$103.39	$103.83	$103.28	$103.70	$101.89	13,045
2021-12-10	$104.43	$104.70	$103.86	$104.68	$102.86	13,090
2021-12-09	$103.63	$103.85	$103.21	$103.62	$101.81	16,847
2021-12-08	$103.38	$103.95	$103.28	$103.92	$102.11	19,664
2021-12-07	$101.59	$102.68	$101.59	$102.32	$100.54	14,223
2021-12-06	$100.25	$100.69	$99.91	$100.50	$98.74	20,501
2021-12-03	$99.47	$99.51	$98.48	$99.26	$97.53	16,677
2021-12-02	$98.28	$98.78	$98.27	$98.54	$96.82	19,063
2021-12-01	$97.42	$97.97	$96.63	$96.63	$94.95	23,437
2021-11-30	$98.60	$99.04	$96.97	$98.02	$96.31	21,439
2021-11-29	$97.54	$98.43	$97.48	$98.25	$96.54	14,938
2021-11-26	$98.42	$98.59	$97.78	$97.85	$96.14	9,163
2021-11-24	$96.28	$96.36	$95.99	$96.35	$94.67	11,547
2021-11-23	$97.35	$97.54	$96.26	$96.66	$94.97	16,324
2021-11-22	$100.32	$100.33	$99.55	$99.64	$97.90	15,151
2021-11-19	$100.22	$100.46	$99.67	$99.84	$98.10	15,596
2021-11-18	$98.24	$98.93	$98.20	$98.89	$97.17	22,370
2021-11-17	$97.26	$97.39	$97.01	$97.29	$95.59	15,056
2021-11-16	$96.47	$97.10	$96.46	$96.61	$94.93	20,351
2021-11-15	$97.81	$97.81	$97.12	$97.51	$95.81	14,196
2021-11-12	$97.03	$97.70	$97.03	$97.59	$95.89	6,998
2021-11-11	$96.56	$97.04	$96.49	$96.82	$95.13	15,026
2021-11-10	$97.04	$97.10	$96.21	$96.21	$94.53	13,516
2021-11-09	$96.63	$96.95	$96.25	$96.72	$95.03	15,482
2021-11-08	$96.10	$96.44	$96.10	$96.20	$94.52	11,709
2021-11-05	$95.32	$95.67	$95.32	$95.67	$94.00	42,859
2021-11-04	$96.97	$98.17	$96.72	$98.03	$96.32	15,030
2021-11-03	$98.14	$98.66	$97.84	$98.66	$96.94	34,743
2021-11-02	$96.83	$97.21	$96.44	$96.74	$95.05	14,870
2021-11-01	$95.49	$96.41	$95.44	$96.41	$94.73	14,701
2021-10-29	$95.35	$95.35	$93.93	$94.38	$92.73	20,579
2021-10-28	$96.46	$97.21	$96.40	$96.89	$95.20	13,471
2021-10-27	$95.19	$95.73	$95.08	$95.08	$93.42	12,561
2021-10-26	$94.14	$94.67	$94.12	$94.51	$92.86	17,074
2021-10-25	$94.01	$94.42	$93.57	$94.24	$92.60	14,645
2021-10-22	$93.96	$94.28	$93.85	$94.19	$92.55	13,456
2021-10-21	$93.35	$93.77	$93.13	$93.60	$91.96	11,866
2021-10-20	$93.24	$93.56	$92.87	$92.95	$91.32	10,726
2021-10-19	$92.88	$93.55	$92.44	$92.94	$91.32	14,474
2021-10-18	$91.58	$92.43	$91.52	$92.08	$90.47	12,696
2021-10-15	$91.14	$91.78	$90.95	$91.72	$90.12	13,712
2021-10-14	$90.91	$91.68	$90.75	$91.63	$90.03	13,988
2021-10-13	$90.86	$92.06	$90.86	$91.91	$90.31	15,652
2021-10-12	$90.86	$90.95	$89.81	$90.23	$88.66	17,080
2021-10-11	$91.43	$92.95	$91.40	$92.08	$90.47	14,079
2021-10-08	$91.96	$92.23	$91.59	$92.05	$90.45	13,341
2021-10-07	$93.49	$94.29	$92.84	$93.20	$91.57	17,918
2021-10-06	$92.71	$93.42	$92.15	$93.13	$91.51	15,387
2021-10-05	$91.53	$92.41	$91.47	$91.47	$89.88	34,024
2021-10-04	$92.83	$92.99	$91.79	$92.30	$90.69	20,454
2021-10-01	$92.16	$92.49	$91.68	$92.49	$90.88	24,234
2021-09-30	$91.06	$91.53	$90.97	$91.40	$89.81	15,693
2021-09-29	$91.16	$92.09	$90.46	$90.92	$89.33	17,581
2021-09-28	$90.60	$91.81	$89.31	$90.61	$89.03	19,980
2021-09-27	$92.02	$92.07	$91.44	$92.07	$90.46	16,904
2021-09-24	$95.07	$95.22	$94.22	$94.51	$92.86	14,126
2021-09-23	$97.77	$98.38	$97.41	$97.41	$95.71	11,114
2021-09-22	$96.50	$96.85	$95.88	$96.48	$94.79	29,778
2021-09-21	$97.65	$98.90	$97.52	$98.26	$96.55	37,427
2021-09-20	$96.21	$96.88	$95.49	$95.96	$94.28	15,197
2021-09-17	$97.39	$97.55	$96.39	$96.52	$94.84	15,681
2021-09-16	$98.58	$99.41	$98.58	$98.98	$97.25	17,972
2021-09-15	$98.70	$98.76	$98.31	$98.72	$97.00	22,948
2021-09-14	$98.64	$99.06	$98.43	$98.82	$97.10	11,737
2021-09-13	$99.00	$99.19	$97.95	$98.24	$96.53	14,629
2021-09-10	$99.11	$99.11	$98.16	$98.23	$96.52	11,397
2021-09-09	$99.35	$99.41	$98.52	$99.01	$97.28	12,504
2021-09-08	$98.08	$98.85	$97.96	$98.79	$97.07	12,491
2021-09-07	$99.90	$99.91	$99.30	$99.39	$97.66	10,790
2021-09-03	$99.54	$100.47	$99.07	$99.96	$98.21	16,318
2021-09-02	$100.62	$100.65	$99.90	$100.05	$98.31	24,102
2021-09-01	$99.89	$100.29	$99.89	$99.92	$98.18	26,127
2021-08-31	$101.28	$101.28	$100.19	$100.32	$98.57	15,223
2021-08-30	$100.98	$101.58	$100.98	$101.38	$99.61	9,278
2021-08-27	$100.66	$101.70	$100.65	$101.48	$99.71	9,783
2021-08-26	$99.98	$100.55	$99.81	$100.22	$98.47	11,030
2021-08-25	$100.39	$100.81	$100.25	$100.81	$99.05	8,085
2021-08-24	$101.35	$101.73	$101.18	$101.72	$99.95	12,804
2021-08-23	$101.70	$102.30	$101.70	$102.23	$100.44	8,561
2021-08-20	$100.52	$101.20	$100.52	$101.10	$99.34	9,037
2021-08-19	$99.77	$100.61	$99.69	$100.15	$98.40	14,853
2021-08-18	$101.72	$101.72	$100.82	$101.19	$99.43	9,079
2021-08-17	$100.92	$101.29	$100.87	$101.19	$99.43	7,867
2021-08-16	$99.78	$100.52	$99.76	$100.32	$98.57	8,812
2021-08-13	$100.01	$100.61	$99.35	$100.44	$98.69	7,654
2021-08-12	$98.57	$99.35	$98.57	$99.34	$97.61	11,641
2021-08-11	$99.15	$99.25	$98.70	$99.01	$97.28	15,145
2021-08-10	$98.75	$98.98	$98.50	$98.78	$97.06	14,342
2021-08-09	$98.48	$99.41	$98.48	$98.88	$97.15	9,142
2021-08-06	$99.24	$99.56	$98.57	$98.86	$97.14	17,315
2021-08-05	$100.66	$100.86	$100.42	$100.42	$98.67	7,208
2021-08-04	$101.08	$101.08	$100.34	$100.62	$98.87	8,739
2021-08-03	$99.78	$100.39	$99.78	$100.35	$98.60	10,113
2021-08-02	$99.64	$100.33	$99.64	$100.04	$98.30	10,470
2021-07-30	$99.59	$99.96	$99.59	$99.74	$98.00	9,835
2021-07-29	$98.58	$99.12	$98.52	$99.12	$97.39	12,200
2021-07-28	$97.50	$98.75	$97.47	$98.70	$96.97	10,542
2021-07-27	$97.48	$98.06	$97.48	$97.93	$96.22	9,396
2021-07-26	$96.90	$96.90	$96.32	$96.59	$94.90	19,832
2021-07-23	$96.88	$97.69	$96.88	$97.58	$95.88	9,257
2021-07-22	$95.57	$97.13	$95.57	$96.89	$95.20	10,419
2021-07-21	$97.17	$97.80	$97.00	$97.34	$95.64	58,794
2021-07-20	$97.04	$97.47	$96.99	$97.09	$95.40	11,927
2021-07-19	$96.07	$97.06	$96.07	$96.87	$95.18	9,926
2021-07-16	$95.52	$96.05	$95.50	$95.55	$93.88	8,935
2021-07-15	$95.24	$95.30	$94.70	$95.22	$93.56	11,237
2021-07-14	$94.64	$95.25	$94.55	$95.20	$93.54	131,510
2021-07-13	$95.68	$96.10	$95.24	$95.43	$93.77	94,752
2021-07-12	$95.49	$95.88	$95.36	$95.88	$94.21	11,718
2021-07-09	$95.17	$95.35	$94.71	$95.03	$93.37	11,199
2021-07-08	$94.75	$94.98	$94.49	$94.49	$92.84	11,502
2021-07-07	$94.49	$95.14	$94.43	$94.66	$93.01	9,612
2021-07-06	$93.91	$94.02	$92.79	$93.52	$91.88	10,366
2021-07-02	$93.09	$93.99	$93.09	$93.93	$92.29	9,835
2021-07-01	$92.54	$93.21	$92.54	$92.76	$91.14	9,977
2021-06-30	$93.34	$93.35	$92.87	$92.89	$91.27	11,931
2021-06-29	$94.16	$94.65	$94.16	$94.28	$92.63	10,971
2021-06-28	$93.87	$94.62	$93.76	$94.49	$92.84	10,363
2021-06-25	$95.02	$95.10	$94.46	$94.70	$93.05	232,482
2021-06-24	$95.29	$96.05	$95.01	$95.17	$93.51	24,671
2021-06-23	$94.94	$94.94	$94.37	$94.55	$92.90	10,623
2021-06-22	$94.05	$94.68	$93.94	$94.33	$92.69	9,961
2021-06-21	$93.02	$94.33	$93.02	$94.33	$92.69	8,754
2021-06-18	$92.88	$92.88	$92.24	$92.49	$90.87	12,154
2021-06-17	$92.11	$92.79	$91.67	$92.13	$90.53	19,593
2021-06-16	$95.38	$96.02	$94.61	$94.61	$92.96	13,643
2021-06-15	$94.87	$95.26	$94.85	$95.15	$93.49	9,806
2021-06-14	$93.99	$94.33	$93.94	$94.14	$92.50	12,441
2021-06-11	$94.08	$94.26	$93.94	$94.03	$92.39	19,668
2021-06-10	$93.98	$94.84	$93.98	$94.84	$93.19	16,065
2021-06-09	$93.10	$93.29	$92.97	$93.18	$91.56	11,582
2021-06-08	$91.98	$92.03	$91.51	$91.67	$90.07	10,477
2021-06-07	$91.15	$91.38	$90.70	$91.38	$89.79	11,075
2021-06-04	$90.60	$90.99	$90.49	$90.89	$89.30	12,382
2021-06-03	$89.36	$89.72	$89.03	$89.70	$88.14	15,430
2021-06-02	$89.57	$89.97	$89.45	$89.94	$88.37	16,098
2021-06-01	$90.24	$90.89	$89.53	$89.63	$88.06	15,288
2021-05-28	$89.44	$89.93	$89.28	$89.68	$88.12	9,336
2021-05-27	$89.31	$89.52	$89.14	$89.18	$87.62	18,574
2021-05-26	$90.35	$90.51	$89.86	$90.11	$88.54	13,430
2021-05-25	$89.39	$89.79	$89.13	$89.79	$88.22	13,840
2021-05-24	$88.71	$88.74	$88.35	$88.46	$86.92	18,774
2021-05-21	$88.13	$88.77	$88.10	$88.21	$86.67	14,002
2021-05-20	$87.55	$88.41	$87.34	$87.98	$86.44	13,559
2021-05-19	$84.86	$86.08	$84.86	$85.72	$84.22	15,129
2021-05-18	$85.77	$86.11	$85.72	$86.07	$84.57	15,121
2021-05-17	$85.65	$85.78	$85.12	$85.62	$84.13	13,308
2021-05-14	$84.58	$85.09	$84.46	$85.06	$83.58	26,615
2021-05-13	$88.50	$88.50	$83.30	$84.44	$82.97	16,572
2021-05-12	$83.79	$84.44	$83.15	$83.31	$81.86	22,163
2021-05-11	$84.54	$85.17	$84.47	$85.13	$83.65	22,705
2021-05-10	$86.70	$86.83	$86.06	$86.41	$84.91	14,397
2021-05-07	$85.77	$86.79	$85.77	$86.55	$85.04	14,543
2021-05-06	$85.39	$85.99	$85.30	$85.99	$84.49	18,334
2021-05-05	$85.08	$85.68	$84.96	$85.36	$83.87	12,770
2021-05-04	$83.47	$83.77	$83.40	$83.77	$82.31	19,715
2021-05-03	$84.38	$84.54	$84.35	$84.40	$82.93	15,342
2021-04-30	$84.45	$84.48	$83.31	$83.82	$82.36	18,055
2021-04-29	$84.66	$85.19	$84.33	$85.18	$83.69	16,035
2021-04-28	$84.07	$84.79	$83.39	$84.60	$83.12	15,312
2021-04-27	$84.60	$85.61	$84.47	$84.92	$83.44	13,548
2021-04-26	$84.73	$85.02	$84.40	$84.93	$83.45	21,523
2021-04-23	$84.86	$85.84	$84.82	$85.65	$84.16	20,697
2021-04-22	$85.43	$85.49	$84.52	$84.59	$83.12	25,546
2021-04-21	$85.44	$86.04	$85.35	$85.62	$84.13	14,269
2021-04-20	$85.23	$85.35	$84.82	$84.97	$83.49	15,104
2021-04-19	$84.53	$85.30	$84.01	$84.82	$83.34	19,290
2021-04-16	$83.61	$84.25	$83.53	$84.25	$82.78	33,401
2021-04-15	$83.44	$84.05	$83.20	$83.43	$81.98	35,903
2021-04-14	$83.78	$83.81	$83.18	$83.38	$81.93	11,757
2021-04-13	$83.35	$84.34	$83.01	$83.40	$81.95	12,925
2021-04-12	$81.30	$82.44	$81.19	$81.74	$80.31	24,587
2021-04-09	$82.19	$82.84	$82.12	$82.54	$81.10	16,186
2021-04-08	$80.29	$81.11	$80.15	$81.04	$79.63	17,535
2021-04-07	$79.03	$79.40	$79.00	$79.15	$77.77	22,337
2021-04-06	$78.73	$79.29	$78.64	$79.14	$77.76	16,082
2021-04-05	$78.98	$79.47	$78.12	$79.22	$77.84	27,781
2021-04-01	$77.76	$78.97	$77.71	$78.01	$76.65	44,778
2021-03-31	$77.49	$78.05	$77.00	$77.22	$75.88	16,179
2021-03-30	$76.75	$77.80	$76.55	$77.37	$76.02	28,448
2021-03-29	$78.05	$78.05	$76.89	$77.38	$76.03	21,969
2021-03-26	$77.15	$78.16	$76.73	$77.42	$75.21	26,349
2021-03-25	$77.78	$78.26	$76.80	$77.16	$74.96	16,405
2021-03-24	$77.47	$78.19	$76.96	$77.16	$74.96	14,734
2021-03-23	$78.05	$78.22	$77.56	$78.07	$75.84	28,729
2021-03-22	$76.49	$77.83	$76.40	$76.88	$74.69	18,996
2021-03-19	$76.23	$76.47	$75.29	$75.84	$73.67	20,912
2021-03-18	$75.78	$76.14	$75.18	$75.68	$73.52	16,495
2021-03-17	$76.70	$77.60	$76.34	$77.24	$75.04	21,604
2021-03-16	$76.94	$77.30	$76.89	$77.26	$75.06	52,667
2021-03-15	$76.24	$76.40	$75.88	$76.24	$74.06	22,397
2021-03-12	$75.48	$76.14	$75.42	$75.82	$73.65	20,983
2021-03-11	$77.57	$77.57	$76.77	$77.30	$75.09	21,407
2021-03-10	$76.43	$76.84	$75.64	$76.08	$73.91	22,216
2021-03-09	$75.50	$75.66	$74.89	$75.59	$73.43	51,526
2021-03-08	$73.94	$75.15	$73.85	$73.93	$71.82	25,907
2021-03-05	$73.49	$74.20	$73.05	$74.12	$72.01	28,504
2021-03-04	$74.13	$75.18	$73.84	$74.51	$72.38	32,865
2021-03-03	$74.95	$75.34	$74.47	$74.78	$72.65	54,838
2021-03-02	$76.62	$77.19	$76.51	$77.08	$74.88	26,643
2021-03-01	$75.79	$76.45	$75.76	$76.12	$73.94	28,695
2021-02-26	$76.44	$76.45	$75.44	$76.15	$73.98	22,968
2021-02-25	$77.47	$77.59	$76.50	$76.73	$74.54	22,016
2021-02-24	$77.57	$78.06	$77.16	$78.02	$75.79	42,615
2021-02-23	$77.86	$78.87	$77.46	$78.24	$76.01	47,409
2021-02-22	$79.38	$80.05	$79.30	$79.47	$77.20	25,806
2021-02-19	$79.73	$80.30	$79.32	$79.46	$77.19	17,062
2021-02-18	$79.41	$80.51	$79.24	$79.53	$77.26	26,176
2021-02-17	$79.59	$79.78	$79.13	$79.53	$77.26	26,176
2021-02-16	$81.46	$81.51	$80.59	$80.69	$78.39	17,174
2021-02-12	$81.79	$82.26	$81.77	$82.19	$79.84	26,845
2021-02-11	$81.16	$82.22	$81.16	$81.65	$79.32	19,776
2021-02-10	$81.76	$81.85	$80.99	$81.08	$78.77	23,937
2021-02-09	$80.38	$81.21	$80.22	$80.88	$78.57	21,625
2021-02-08	$80.36	$80.36	$79.98	$80.31	$78.02	25,640
2021-02-05	$78.81	$79.74	$78.81	$79.50	$77.23	16,978
2021-02-04	$79.16	$79.45	$78.84	$79.36	$77.10	19,191
2021-02-03	$79.58	$79.85	$79.26	$79.57	$77.29	20,455
2021-02-02	$80.24	$80.96	$79.73	$80.57	$78.27	15,556
2021-02-01	$81.71	$81.99	$81.41	$81.77	$79.44	29,733
2021-01-29	$81.18	$81.85	$80.36	$81.08	$78.77	19,948
2021-01-28	$83.83	$85.00	$83.36	$84.95	$82.53	23,881
2021-01-27	$82.78	$83.90	$82.55	$83.66	$81.27	33,734
2021-01-26	$83.69	$84.76	$83.19	$83.73	$81.34	48,040
2021-01-25	$83.00	$83.18	$82.25	$83.18	$80.81	51,108
2021-01-22	$80.99	$82.05	$80.99	$81.78	$79.45	16,762
2021-01-21	$81.12	$81.71	$80.85	$81.71	$79.38	22,608
2021-01-20	$79.89	$80.56	$79.41	$80.10	$77.81	22,344
2021-01-19	$80.51	$80.51	$79.46	$80.34	$78.05	26,826
2021-01-15	$79.70	$80.64	$79.34	$79.35	$77.09	57,785
2021-01-14	$82.38	$82.61	$81.89	$82.30	$79.95	23,236
2021-01-13	$83.86	$83.94	$83.11	$83.66	$81.27	19,794
2021-01-12	$82.69	$83.18	$82.33	$82.90	$80.53	16,122
2021-01-11	$83.03	$84.49	$83.00	$84.26	$81.86	32,078
2021-01-08	$83.64	$84.07	$82.98	$83.55	$81.16	16,875
2021-01-07	$83.54	$83.95	$83.40	$83.76	$81.37	16,989
2021-01-06	$84.74	$84.85	$84.25	$84.40	$81.99	19,106
2021-01-05	$85.54	$85.98	$85.10	$85.66	$83.22	22,185
2021-01-04	$85.84	$86.29	$85.72	$86.10	$83.64	27,485
2020-12-31	$84.71	$84.86	$83.88	$84.86	$82.44	16,661
2020-12-30	$84.61	$85.55	$84.25	$84.25	$81.85	14,911
2020-12-29	$84.41	$85.12	$83.43	$84.08	$81.68	21,527
2020-12-28	$83.35	$83.76	$83.25	$83.37	$80.99	23,495
2020-12-24	$84.99	$84.99	$82.46	$83.08	$80.71	17,181
2020-12-23	$83.30	$83.45	$82.66	$83.10	$80.73	25,086
2020-12-22	$83.07	$83.50	$82.87	$83.29	$80.91	16,084
2020-12-21	$82.81	$83.71	$82.51	$83.53	$81.14	18,830
2020-12-18	$83.39	$83.94	$83.35	$83.67	$81.28	13,891
2020-12-17	$83.35	$83.35	$82.81	$82.97	$80.60	19,742
2020-12-16	$81.80	$82.44	$81.80	$82.14	$79.80	25,189
2020-12-15	$81.33	$81.64	$81.01	$81.26	$78.94	36,484
2020-12-14	$81.57	$82.07	$81.55	$81.73	$79.39	22,977
2020-12-11	$81.05	$81.68	$81.05	$81.49	$79.16	26,701
2020-12-10	$81.74	$82.24	$81.22	$81.22	$78.90	18,405
2020-12-09	$81.24	$81.47	$80.79	$81.34	$79.02	23,211
2020-12-08	$81.42	$82.32	$81.33	$81.91	$79.57	17,151
2020-12-07	$79.92	$80.87	$79.44	$80.84	$78.53	19,866
2020-12-04	$79.23	$80.41	$78.48	$79.86	$77.58	27,531
2020-12-03	$79.97	$80.88	$79.49	$79.65	$77.38	24,012
2020-12-02	$80.61	$80.87	$80.13	$80.69	$78.39	18,212
2020-12-01	$80.93	$81.57	$80.83	$81.34	$79.02	22,845
2020-11-30	$81.76	$82.11	$81.28	$81.48	$79.15	12,599
2020-11-27	$80.21	$80.84	$80.13	$80.65	$78.35	12,920
2020-11-25	$78.36	$79.16	$78.07	$78.74	$76.49	21,054
2020-11-24	$78.43	$79.11	$78.43	$78.81	$76.56	20,898
2020-11-23	$79.63	$79.66	$78.91	$79.18	$76.92	21,545
2020-11-20	$80.33	$81.04	$80.21	$80.67	$78.37	18,544
2020-11-19	$79.91	$80.46	$79.79	$80.45	$78.15	17,634
2020-11-18	$80.45	$80.54	$79.63	$80.41	$78.12	12,383
2020-11-17	$79.86	$80.15	$79.74	$79.75	$77.47	28,177
2020-11-16	$79.58	$80.06	$79.52	$79.76	$77.48	14,902
2020-11-13	$81.21	$82.28	$80.72	$81.15	$78.83	23,439
2020-11-12	$81.62	$81.76	$80.35	$80.35	$78.06	12,031
2020-11-11	$80.65	$81.00	$80.15	$80.47	$78.17	17,809
2020-11-10	$80.97	$80.97	$79.56	$80.29	$78.00	23,135
2020-11-09	$82.46	$82.95	$81.74	$82.26	$79.91	17,886
2020-11-06	$88.14	$88.14	$87.10	$87.60	$85.10	14,100
2020-11-05	$87.21	$87.70	$86.48	$86.86	$84.38	14,116
2020-11-04	$84.99	$86.55	$84.64	$85.98	$83.52	13,289
2020-11-03	$82.98	$83.54	$82.94	$83.54	$81.16	17,441
2020-11-02	$82.30	$82.67	$81.75	$82.21	$79.87	26,822
2020-10-30	$81.66	$81.75	$80.10	$81.22	$78.90	12,680
2020-10-29	$82.53	$82.84	$82.15	$82.60	$80.24	20,035
2020-10-28	$83.39	$84.51	$83.00	$83.32	$80.94	18,154
2020-10-27	$85.54	$85.79	$85.21	$85.25	$82.82	15,765
2020-10-26	$84.85	$84.96	$84.42	$84.95	$82.53	9,483
2020-10-23	$85.68	$85.88	$85.30	$85.82	$83.37	13,019
2020-10-22	$85.40	$85.53	$84.83	$85.53	$83.09	10,913
2020-10-21	$85.95	$86.39	$85.56	$85.56	$83.11	12,393
2020-10-20	$86.37	$86.68	$85.82	$86.19	$83.73	9,214
2020-10-19	$86.85	$87.17	$85.76	$85.76	$83.31	13,104
2020-10-16	$87.07	$87.28	$86.65	$86.82	$84.34	16,456
2020-10-15	$86.45	$86.82	$86.18	$86.67	$84.19	12,024
2020-10-14	$88.70	$88.70	$88.05	$88.05	$85.54	13,879
2020-10-13	$88.94	$89.30	$88.87	$88.97	$86.43	9,125
2020-10-12	$89.19	$89.50	$88.63	$89.50	$86.95	9,255
2020-10-09	$86.78	$87.88	$86.78	$87.56	$85.06	12,516
2020-10-08	$86.44	$87.22	$86.44	$87.01	$84.53	7,089
2020-10-07	$87.97	$88.21	$87.71	$88.21	$85.69	13,852
2020-10-06	$87.60	$88.37	$86.26	$86.51	$84.04	11,954
2020-10-05	$89.07	$89.87	$88.90	$89.31	$86.76	11,480
2020-10-02	$87.70	$88.97	$87.60	$88.19	$85.67	35,060
2020-10-01	$87.48	$88.17	$87.41	$87.69	$85.19	13,314
2020-09-30	$86.31	$86.77	$85.65	$86.31	$83.85	20,701
2020-09-29	$85.72	$86.39	$85.35	$86.30	$83.84	13,837
2020-09-28	$85.26	$85.72	$85.04	$85.35	$82.91	12,163
2020-09-25	$84.58	$85.51	$84.41	$85.08	$82.65	10,642
2020-09-24	$85.39	$86.26	$85.26	$85.60	$83.16	15,429
2020-09-23	$86.79	$86.83	$86.03	$86.45	$83.98	17,993
2020-09-22	$87.87	$87.88	$86.91	$87.22	$84.73	190,056
2020-09-21	$88.54	$89.15	$87.61	$88.94	$86.40	14,567
2020-09-18	$89.07	$89.88	$89.07	$89.13	$86.59	13,603
2020-09-17	$89.19	$89.54	$89.05	$89.36	$86.81	12,351
2020-09-16	$89.51	$89.64	$88.39	$89.04	$86.50	21,840
2020-09-15	$87.90	$88.41	$87.90	$88.37	$85.85	9,059
2020-09-14	$87.31	$88.41	$86.92	$86.92	$84.44	10,746
2020-09-11	$87.19	$87.66	$86.74	$87.29	$84.80	13,296
2020-09-10	$86.86	$87.60	$85.86	$86.23	$83.77	13,375
2020-09-09	$85.97	$86.91	$85.93	$86.48	$84.01	15,056
2020-09-08	$82.71	$85.02	$82.71	$84.18	$81.78	19,769
2020-09-04	$84.55	$84.55	$82.83	$84.30	$81.89	18,158
2020-09-03	$85.36	$85.36	$83.00	$83.95	$81.55	16,256
2020-09-02	$85.97	$86.44	$85.63	$86.18	$83.72	17,692
2020-09-01	$84.28	$84.68	$83.96	$84.01	$81.61	10,007
2020-08-31	$83.96	$84.69	$83.92	$84.31	$81.90	13,841
2020-08-28	$83.31	$83.83	$82.96	$83.57	$81.19	14,281
2020-08-27	$83.79	$84.00	$83.13	$83.76	$81.37	16,529
2020-08-26	$84.00	$85.21	$84.00	$85.00	$82.57	19,535
2020-08-25	$84.13	$84.13	$82.98	$83.45	$81.07	17,803
2020-08-24	$84.71	$84.74	$83.73	$83.84	$81.45	15,073
2020-08-21	$82.84	$83.45	$82.71	$83.45	$81.07	11,960
2020-08-20	$82.64	$83.48	$82.61	$83.24	$80.86	25,280
2020-08-19	$84.02	$84.02	$82.78	$82.81	$80.45	20,849
2020-08-18	$83.65	$84.00	$83.04	$83.70	$81.31	12,965
2020-08-17	$83.47	$84.16	$83.47	$83.87	$81.48	10,657
2020-08-14	$82.43	$82.96	$81.76	$82.46	$80.11	12,253
2020-08-13	$84.08	$84.81	$83.65	$84.01	$81.61	12,998
2020-08-12	$82.27	$83.68	$82.27	$83.30	$80.92	10,494
2020-08-11	$81.60	$81.75	$80.95	$80.95	$78.64	12,951
2020-08-10	$82.09	$82.48	$82.09	$82.46	$80.11	13,642
2020-08-07	$83.03	$83.71	$82.46	$82.55	$80.19	15,600
2020-08-06	$82.56	$83.36	$81.86	$82.98	$80.61	20,137
2020-08-05	$83.15	$83.63	$82.51	$83.46	$81.08	30,763
2020-08-04	$82.42	$83.34	$82.15	$82.84	$80.48	13,980
2020-08-03	$83.48	$84.21	$83.46	$83.88	$81.49	14,101
2020-07-31	$82.96	$82.96	$81.56	$81.96	$79.62	13,004
2020-07-30	$81.98	$82.79	$81.60	$82.79	$80.43	21,070
2020-07-29	$82.12	$83.17	$81.99	$82.58	$80.22	13,009
2020-07-28	$82.16	$82.53	$81.13	$82.15	$79.80	18,292
2020-07-27	$82.58	$82.94	$82.37	$82.45	$80.10	13,800
2020-07-24	$80.68	$82.06	$80.68	$81.72	$79.39	14,524
2020-07-23	$81.98	$82.37	$81.30	$81.30	$78.98	12,593
2020-07-22	$81.66	$82.15	$81.52	$81.60	$79.27	11,089
2020-07-21	$79.59	$80.39	$79.27	$80.00	$77.72	16,201
2020-07-20	$79.99	$81.43	$79.84	$80.96	$78.65	9,030
2020-07-17	$79.58	$80.36	$79.20	$79.37	$77.10	23,357
2020-07-16	$78.50	$79.13	$78.50	$78.95	$76.70	14,449
2020-07-15	$78.70	$78.99	$78.25	$78.72	$76.47	18,502
2020-07-14	$77.97	$78.77	$77.77	$78.77	$76.52	11,156
2020-07-13	$77.67	$78.37	$77.08	$77.08	$74.88	11,136
2020-07-10	$76.71	$78.09	$76.60	$78.09	$75.86	17,267
2020-07-09	$76.83	$76.91	$75.59	$76.07	$73.90	12,388
2020-07-08	$75.90	$75.90	$75.15	$75.33	$73.18	9,287
2020-07-07	$74.96	$75.85	$74.85	$74.85	$72.71	18,249
2020-07-06	$75.28	$75.99	$75.20	$75.71	$73.55	20,648
2020-07-02	$74.44	$75.00	$74.36	$74.92	$72.78	17,069
2020-07-01	$74.35	$75.24	$74.13	$74.47	$72.34	16,264
2020-06-30	$74.34	$75.30	$73.75	$74.96	$72.82	13,743
2020-06-29	$72.74	$73.36	$72.46	$72.58	$70.51	13,968
2020-06-26	$73.00	$73.08	$72.12	$72.18	$70.12	15,382
2020-06-25	$71.40	$72.70	$71.40	$72.70	$70.63	12,091
2020-06-24	$71.83	$71.83	$71.20	$71.64	$69.60	13,906
2020-06-23	$72.65	$73.21	$72.45	$72.45	$70.38	18,244
2020-06-22	$72.17	$72.86	$72.09	$72.86	$70.78	15,971
2020-06-19	$72.63	$73.14	$72.15	$72.22	$70.16	15,224
2020-06-18	$72.34	$72.98	$71.73	$72.80	$70.72	14,740
2020-06-17	$71.86	$73.13	$71.68	$71.68	$69.63	12,311
2020-06-16	$70.70	$71.58	$70.49	$70.83	$68.81	26,877
2020-06-15	$71.22	$72.18	$71.19	$71.98	$69.93	28,755
2020-06-12	$71.36	$72.05	$70.99	$71.49	$69.45	18,060
2020-06-11	$72.09	$72.65	$71.36	$71.80	$69.75	14,377
2020-06-10	$71.65	$71.92	$70.74	$70.75	$68.73	28,952
2020-06-09	$70.00	$70.96	$69.69	$70.27	$68.26	11,193
2020-06-08	$68.38	$69.25	$68.24	$69.00	$67.03	25,502
2020-06-05	$70.32	$70.93	$70.11	$70.53	$68.52	30,724
2020-06-04	$73.12	$73.42	$72.61	$73.07	$70.98	20,556
2020-06-03	$72.31	$73.17	$72.31	$72.75	$70.67	15,697
2020-06-02	$71.57	$72.70	$71.57	$72.11	$70.05	25,353
2020-06-01	$72.42	$72.98	$71.80	$72.97	$70.89	32,111
2020-05-29	$71.98	$72.26	$71.31	$72.00	$69.95	16,720
2020-05-28	$70.35	$71.42	$70.35	$70.92	$68.90	16,204
2020-05-27	$69.10	$69.37	$68.51	$68.93	$66.96	21,200
2020-05-26	$70.47	$70.99	$70.03	$70.75	$68.73	19,747
2020-05-22	$70.17	$71.14	$70.17	$70.73	$68.71	24,042
2020-05-21	$72.70	$72.70	$70.83	$71.17	$69.14	15,152
2020-05-20	$71.74	$72.42	$71.47	$72.09	$70.03	27,016
2020-05-19	$69.75	$70.48	$69.33	$69.33	$67.35	60,978
2020-05-18	$69.27	$70.13	$69.27	$69.76	$67.77	126,326
2020-05-15	$68.05	$68.41	$67.49	$68.16	$66.21	22,466
2020-05-14	$68.39	$69.10	$68.06	$69.10	$67.13	27,416
2020-05-13	$69.60	$70.17	$69.09	$69.09	$67.12	16,302
2020-05-12	$69.14	$69.93	$68.97	$69.52	$67.54	13,894
2020-05-11	$68.57	$69.12	$68.10	$68.75	$66.79	20,660
2020-05-08	$67.96	$69.10	$67.92	$68.47	$66.52	16,195
2020-05-07	$66.85	$67.60	$66.85	$67.37	$65.45	19,251
2020-05-06	$66.83	$67.05	$66.16	$66.71	$64.81	24,830
2020-05-05	$65.83	$66.86	$65.83	$66.02	$64.14	15,283
2020-05-04	$66.41	$66.74	$65.98	$66.49	$64.59	21,544
2020-05-01	$68.14	$68.47	$65.46	$65.46	$63.59	19,417
2020-04-30	$66.91	$67.25	$66.24	$66.91	$65.00	35,964
2020-04-29	$66.58	$66.62	$66.17	$66.27	$64.38	98,643
2020-04-28	$66.43	$67.14	$66.31	$66.75	$64.85	20,576
2020-04-27	$66.66	$67.25	$66.06	$66.69	$64.79	21,766
2020-04-24	$66.70	$67.78	$66.64	$67.61	$65.68	18,148
2020-04-23	$66.77	$67.86	$65.83	$66.39	$64.50	22,460
2020-04-22	$68.27	$68.50	$67.95	$68.14	$66.20	15,461
2020-04-21	$68.22	$68.39	$66.91	$67.44	$65.52	24,126
2020-04-20	$66.91	$68.39	$66.91	$67.66	$65.73	22,516
2020-04-17	$66.26	$67.01	$66.00	$66.94	$65.03	28,325
2020-04-16	$66.78	$66.78	$65.83	$66.71	$64.81	21,317
2020-04-15	$64.75	$65.81	$64.50	$65.80	$63.92	84,005
2020-04-14	$65.81	$67.55	$65.55	$67.01	$65.10	24,755
2020-04-13	$65.16	$65.16	$61.90	$63.13	$61.33	28,558
2020-04-09	$63.67	$64.57	$63.06	$63.51	$61.70	27,048
2020-04-08	$63.89	$64.08	$62.89	$63.63	$61.81	39,081
2020-04-07	$64.77	$65.06	$63.27	$64.23	$62.40	45,937
2020-04-06	$61.60	$62.15	$61.43	$61.74	$59.98	43,539
2020-04-03	$60.78	$62.01	$60.62	$61.01	$59.27	126,266
2020-04-02	$60.18	$61.72	$60.06	$61.33	$59.58	35,921
2020-04-01	$59.88	$60.94	$59.28	$59.57	$57.87	31,014
2020-03-31	$61.10	$62.04	$60.44	$61.00	$59.26	189,099
2020-03-30	$60.91	$62.52	$60.91	$62.10	$60.33	136,271
2020-03-27	$59.24	$62.60	$59.24	$60.35	$58.63	28,799
2020-03-26	$60.10	$62.55	$60.06	$61.40	$58.90	38,767
2020-03-25	$59.36	$61.83	$57.89	$60.45	$57.99	51,102
2020-03-24	$57.90	$61.16	$57.22	$61.16	$58.67	107,044
2020-03-23	$59.09	$59.84	$57.26	$57.87	$55.51	117,619
2020-03-20	$59.91	$60.83	$57.67	$57.87	$55.51	44,050
2020-03-19	$59.42	$64.12	$59.02	$61.97	$59.44	43,179
2020-03-18	$58.02	$60.80	$57.81	$59.64	$57.21	37,874
2020-03-17	$56.55	$58.95	$55.98	$58.42	$56.04	60,207
2020-03-16	$54.24	$58.21	$54.12	$56.17	$53.88	44,402
2020-03-13	$59.90	$59.90	$56.42	$59.87	$57.43	58,221
2020-03-12	$57.77	$57.97	$55.45	$56.52	$54.22	42,361
2020-03-11	$63.27	$63.27	$61.11	$61.47	$58.96	23,923
2020-03-10	$63.93	$64.07	$61.99	$63.97	$61.36	35,442
2020-03-09	$62.50	$62.92	$61.18	$61.93	$59.41	25,504
2020-03-06	$64.48	$64.83	$63.95	$64.83	$62.19	22,348
2020-03-05	$65.08	$65.62	$64.49	$64.87	$62.23	16,828
2020-03-04	$66.66	$67.23	$65.99	$67.23	$64.49	30,249
2020-03-03	$66.24	$66.83	$64.92	$65.34	$62.68	27,637
2020-03-02	$63.36	$64.46	$62.80	$63.97	$61.36	33,408
2020-02-28	$62.23	$62.57	$61.77	$62.32	$59.78	24,286
2020-02-27	$64.22	$65.06	$63.73	$63.73	$61.13	23,188
2020-02-26	$65.01	$65.94	$65.01	$65.55	$62.88	23,930
2020-02-25	$65.82	$65.86	$64.77	$65.10	$62.45	19,067
2020-02-24	$65.95	$66.89	$65.95	$66.36	$63.65	18,739
2020-02-21	$68.70	$69.44	$68.58	$68.84	$66.03	19,209
2020-02-20	$68.66	$69.01	$68.66	$68.99	$66.18	23,473
2020-02-19	$68.93	$69.13	$68.90	$69.08	$66.26	18,090
2020-02-18	$68.28	$68.68	$68.28	$68.64	$65.84	15,154
2020-02-14	$67.66	$67.85	$67.59	$67.85	$65.08	19,823
2020-02-13	$67.08	$67.54	$67.08	$67.43	$64.68	15,785
2020-02-12	$67.37	$67.37	$67.14	$67.18	$64.44	37,619
2020-02-11	$67.67	$67.86	$67.61	$67.86	$65.09	11,874
2020-02-10	$66.67	$67.04	$66.48	$67.02	$64.29	19,935
2020-02-07	$66.66	$66.97	$66.55	$66.86	$64.13	17,142
2020-02-06	$66.97	$67.30	$66.97	$67.30	$64.56	22,201
2020-02-05	$66.66	$66.89	$66.52	$66.89	$64.16	321,378
2020-02-04	$66.85	$66.89	$66.60	$66.65	$63.93	42,825
2020-02-03	$65.84	$66.40	$65.84	$66.18	$63.48	19,283
2020-01-31	$66.70	$66.70	$65.72	$65.81	$63.13	16,647
2020-01-30	$66.79	$67.00	$66.64	$67.00	$64.27	15,978
2020-01-29	$66.21	$66.55	$66.21	$66.55	$63.84	18,610
2020-01-28	$65.38	$65.80	$65.34	$65.73	$63.05	19,209
2020-01-27	$65.27	$65.31	$64.57	$64.87	$62.23	21,701
2020-01-24	$63.53	$65.08	$63.53	$64.80	$62.16	36,388
2020-01-23	$63.90	$64.01	$63.51	$63.87	$61.27	40,165
2020-01-22	$64.20	$64.54	$64.20	$64.42	$61.79	33,254
2020-01-21	$64.22	$64.32	$64.04	$64.20	$61.58	16,868
2020-01-17	$63.39	$63.71	$63.19	$63.71	$61.11	14,574
2020-01-16	$62.94	$63.32	$62.76	$63.32	$60.74	12,198
2020-01-15	$62.61	$62.74	$62.51	$62.64	$60.09	16,410
2020-01-14	$62.10	$62.48	$62.10	$62.47	$59.92	16,179
2020-01-13	$61.61	$62.10	$61.61	$62.10	$59.57	23,359
2020-01-10	$61.75	$61.92	$61.74	$61.78	$59.26	17,647
2020-01-09	$61.81	$61.98	$61.70	$61.85	$59.33	20,624
2020-01-08	$61.90	$62.19	$61.90	$62.19	$59.65	12,726
2020-01-07	$62.33	$62.38	$61.90	$62.16	$59.63	16,383
2020-01-06	$62.60	$63.04	$62.59	$62.96	$60.39	16,312
2020-01-03	$62.40	$62.97	$62.40	$62.78	$60.22	16,217
2020-01-02	$63.00	$63.09	$62.66	$62.89	$60.33	14,291
2019-12-31	$62.73	$62.73	$62.35	$62.57	$60.02	9,565
2019-12-30	$62.38	$62.55	$62.27	$62.27	$59.73	9,331
2019-12-27	$62.46	$62.73	$62.42	$62.55	$60.00	16,473
2019-12-26	$61.68	$62.30	$61.68	$62.26	$59.72	18,692
2019-12-24	$62.22	$62.22	$61.85	$61.90	$59.38	7,133
2019-12-23	$61.91	$62.12	$61.73	$62.11	$59.58	23,075
2019-12-20	$61.88	$61.89	$61.67	$61.86	$59.34	15,554
2019-12-19	$61.02	$61.52	$61.02	$61.52	$59.01	12,752
2019-12-18	$60.73	$61.04	$60.58	$60.91	$58.43	11,271
2019-12-17	$60.15	$60.29	$59.92	$60.04	$57.59	20,527
2019-12-16	$59.86	$59.86	$59.62	$59.62	$57.19	22,765
2019-12-13	$59.00	$59.55	$58.86	$59.14	$56.73	13,363
2019-12-12	$59.24	$59.48	$59.00	$59.32	$56.90	18,000
2019-12-11	$58.77	$59.07	$58.66	$59.01	$56.60	10,921
2019-12-10	$58.61	$58.84	$58.53	$58.74	$56.35	15,147
2019-12-09	$58.86	$58.98	$58.78	$58.93	$56.53	8,913
2019-12-06	$58.71	$58.97	$58.67	$58.94	$56.54	17,673
2019-12-05	$58.82	$59.02	$58.70	$58.98	$56.58	11,061
2019-12-04	$58.62	$58.72	$58.25	$58.71	$56.32	10,681
2019-12-03	$58.10	$58.64	$58.05	$58.36	$55.98	16,450
2019-12-02	$58.55	$58.66	$58.20	$58.41	$56.03	12,103
2019-11-29	$58.68	$59.11	$58.57	$58.71	$56.32	12,144
2019-11-27	$58.77	$58.92	$58.72	$58.90	$56.50	22,460
2019-11-26	$58.58	$58.84	$58.48	$58.76	$56.36	28,779
2019-11-25	$58.66	$58.84	$58.60	$58.81	$56.41	16,394
2019-11-22	$58.39	$58.50	$58.27	$58.47	$56.09	9,236
2019-11-21	$58.00	$58.10	$57.81	$58.06	$55.69	15,545
2019-11-20	$58.19	$58.33	$58.11	$58.27	$55.89	17,807
2019-11-19	$58.56	$58.62	$58.39	$58.62	$56.23	14,291
2019-11-18	$58.28	$58.51	$58.18	$58.51	$56.12	14,049
2019-11-15	$57.70	$58.04	$57.70	$58.01	$55.64	8,936
2019-11-14	$57.23	$57.43	$57.21	$57.21	$54.88	17,787
2019-11-13	$57.83	$58.01	$57.82	$57.90	$55.54	19,065
2019-11-12	$57.46	$57.51	$57.42	$57.44	$55.10	22,916
2019-11-11	$57.44	$57.49	$57.31	$57.49	$55.15	12,853
2019-11-08	$57.28	$57.60	$57.28	$57.44	$55.10	19,837
2019-11-07	$57.61	$57.75	$57.37	$57.57	$55.22	19,099
2019-11-06	$57.54	$57.60	$57.42	$57.51	$55.17	9,856
2019-11-05	$57.86	$57.97	$57.76	$57.79	$55.43	14,716
2019-11-04	$58.56	$58.75	$58.56	$58.71	$56.32	10,303
2019-11-01	$58.63	$58.66	$58.49	$58.61	$56.22	8,350
2019-10-31	$58.60	$58.85	$58.57	$58.85	$56.45	12,935
2019-10-30	$58.21	$58.37	$57.96	$58.37	$55.99	7,396
2019-10-29	$57.31	$57.77	$57.31	$57.75	$55.40	29,015
2019-10-28	$57.21	$57.59	$57.21	$57.50	$55.16	10,538
2019-10-25	$57.10	$57.30	$57.10	$57.27	$54.94	17,919
2019-10-24	$56.79	$57.20	$56.79	$57.19	$54.86	38,310
2019-10-23	$56.48	$56.77	$56.45	$56.72	$54.41	20,020
2019-10-22	$56.63	$56.66	$56.41	$56.46	$54.16	12,080
2019-10-21	$56.69	$56.69	$56.49	$56.53	$54.23	14,021
2019-10-18	$57.05	$57.23	$56.83	$57.19	$54.86	24,486
2019-10-17	$57.86	$57.92	$57.56	$57.66	$55.31	16,232
2019-10-16	$57.46	$57.70	$57.40	$57.55	$55.20	14,105
2019-10-15	$57.48	$57.80	$57.47	$57.74	$55.39	244,841
2019-10-14	$56.84	$56.87	$56.58	$56.83	$54.51	65,299
2019-10-11	$56.86	$57.09	$56.82	$56.82	$54.50	307,110
2019-10-10	$55.83	$56.23	$55.74	$56.04	$53.76	23,728
2019-10-09	$55.03	$55.15	$54.80	$55.09	$52.84	9,370
2019-10-08	$55.36	$55.43	$54.86	$54.86	$52.62	16,426
2019-10-07	$55.47	$55.56	$55.35	$55.35	$53.09	7,573
2019-10-04	$54.79	$55.06	$54.63	$54.95	$52.71	12,372
2019-10-03	$53.65	$54.24	$53.65	$54.12	$51.91	11,740
2019-10-02	$54.12	$54.12	$53.84	$53.94	$51.74	25,412
2019-10-01	$55.44	$55.57	$55.28	$55.41	$53.15	10,523
2019-09-30	$55.50	$55.83	$55.48	$55.72	$53.45	8,459
2019-09-27	$55.87	$56.02	$55.69	$55.69	$53.42	8,782
2019-09-26	$56.16	$56.37	$56.09	$56.15	$53.86	12,461
2019-09-25	$55.32	$55.71	$55.32	$55.62	$53.35	31,187
2019-09-24	$55.82	$56.00	$55.68	$55.91	$53.63	6,944
2019-09-23	$56.01	$56.01	$55.68	$55.69	$53.42	10,704
2019-09-20	$55.73	$55.84	$55.58	$55.70	$53.43	9,216
2019-09-19	$55.96	$56.26	$55.73	$55.75	$53.48	6,403
2019-09-18	$55.79	$56.10	$55.78	$55.94	$53.66	13,967
2019-09-17	$55.24	$55.86	$55.24	$55.77	$53.50	12,497
2019-09-16	$55.51	$55.51	$55.16	$55.40	$53.14	21,673
2019-09-13	$56.08	$56.15	$55.73	$55.92	$53.64	14,881
2019-09-12	$56.38	$56.79	$56.38	$56.70	$54.39	13,417
2019-09-11	$55.84	$56.11	$55.84	$56.07	$53.78	13,057
2019-09-10	$55.28	$55.57	$55.25	$55.41	$53.15	14,893
2019-09-09	$55.49	$55.49	$55.09	$55.12	$52.87	29,106
2019-09-06	$55.05	$55.58	$55.05	$55.49	$53.23	5,994
2019-09-05	$54.82	$54.88	$54.44	$54.62	$52.39	13,425
2019-09-04	$54.37	$54.54	$54.25	$54.47	$52.25	18,389
2019-09-03	$53.77	$53.99	$53.77	$53.99	$51.79	7,849
2019-08-30	$54.08	$54.15	$53.91	$54.15	$51.94	11,838
2019-08-29	$53.39	$53.58	$53.31	$53.47	$51.29	10,752
2019-08-28	$52.49	$52.76	$52.33	$52.61	$50.47	22,464
2019-08-27	$52.40	$52.66	$52.40	$52.44	$50.30	11,385
2019-08-26	$52.72	$52.91	$52.59	$52.82	$50.67	17,907
2019-08-23	$52.87	$52.87	$52.54	$52.78	$50.63	8,433
2019-08-22	$52.83	$52.84	$52.63	$52.63	$50.48	7,493
2019-08-21	$52.87	$52.87	$52.45	$52.70	$50.55	14,574
2019-08-20	$52.62	$52.80	$52.58	$52.68	$50.53	16,240
2019-08-19	$53.27	$53.30	$53.08	$53.09	$50.93	6,850
2019-08-16	$52.72	$53.12	$52.54	$53.01	$50.85	21,287
2019-08-15	$52.54	$52.62	$52.29	$52.62	$50.47	25,166
2019-08-14	$52.83	$52.96	$52.55	$52.80	$50.65	18,266
2019-08-13	$53.62	$53.65	$53.42	$53.65	$51.46	13,674
2019-08-12	$53.47	$53.88	$53.28	$53.56	$51.38	21,052
2019-08-09	$53.60	$53.89	$53.39	$53.89	$51.69	25,730
2019-08-08	$53.10	$53.67	$53.05	$53.66	$51.47	10,687
2019-08-07	$52.27	$53.07	$52.27	$52.96	$50.80	13,691
2019-08-06	$52.40	$52.40	$51.80	$52.37	$50.23	22,805
2019-08-05	$52.92	$52.92	$52.31	$52.49	$50.35	15,458
2019-08-02	$53.17	$53.67	$53.17	$53.61	$51.42	14,130
2019-08-01	$53.31	$53.59	$53.02	$53.37	$51.19	9,469
2019-07-31	$53.48	$53.53	$52.98	$53.19	$51.02	14,887
2019-07-30	$53.62	$53.70	$53.49	$53.63	$51.44	15,810
2019-07-29	$53.57	$53.81	$53.24	$53.81	$51.62	13,391
2019-07-26	$53.03	$53.12	$52.69	$52.81	$50.66	59,088
2019-07-25	$52.77	$52.95	$52.64	$52.64	$50.49	178,019
2019-07-24	$53.64	$53.87	$53.40	$53.45	$51.27	109,876
2019-07-23	$53.69	$53.91	$53.43	$53.50	$51.32	11,591
2019-07-22	$53.30	$53.41	$53.19	$53.35	$51.17	6,809
2019-07-19	$54.55	$54.55	$54.09	$54.12	$51.91	9,784
2019-07-18	$53.67	$55.22	$53.67	$55.22	$52.97	10,015
2019-07-17	$56.23	$56.23	$55.78	$56.06	$53.77	6,532
2019-07-16	$55.89	$55.89	$55.69	$55.69	$53.42	8,802
2019-07-15	$55.81	$56.03	$55.74	$55.77	$53.50	12,495
2019-07-12	$55.67	$55.92	$55.09	$55.71	$53.44	7,426
2019-07-11	$55.36	$55.91	$55.03	$55.27	$53.02	14,656
2019-07-10	$55.21	$55.44	$55.17	$55.37	$53.11	12,205
2019-07-09	$54.96	$55.15	$54.86	$55.14	$52.89	15,192
2019-07-08	$54.81	$55.19	$54.81	$55.03	$52.79	11,155
2019-07-05	$54.64	$54.95	$54.46	$54.87	$52.63	12,464
2019-07-03	$55.77	$56.20	$55.77	$55.99	$53.71	10,898
2019-07-02	$55.15	$55.48	$55.15	$55.36	$53.10	15,683
2019-07-01	$55.63	$55.75	$55.00	$55.56	$53.29	123,539
2019-06-28	$55.99	$56.49	$55.99	$56.30	$54.00	9,988
2019-06-27	$55.70	$55.98	$55.60	$55.68	$53.41	8,193
2019-06-26	$57.16	$57.28	$56.59	$56.59	$54.28	17,050
2019-06-25	$57.60	$58.00	$57.39	$57.39	$55.05	10,516
2019-06-24	$57.39	$57.60	$57.39	$57.41	$55.07	16,698
2019-06-21	$56.64	$57.23	$56.64	$57.10	$54.77	9,027
2019-06-20	$57.07	$57.14	$56.89	$57.10	$54.77	11,719
2019-06-19	$55.85	$56.16	$55.75	$56.03	$53.75	21,665
2019-06-18	$56.39	$56.52	$56.38	$56.44	$54.14	8,699
2019-06-17	$55.52	$55.99	$55.52	$55.80	$53.52	12,469
2019-06-14	$55.53	$55.60	$55.42	$55.60	$53.33	20,616
2019-06-13	$55.58	$55.64	$55.34	$55.58	$53.31	7,269
2019-06-12	$55.48	$55.69	$55.48	$55.49	$53.23	7,849
2019-06-11	$55.37	$55.37	$55.07	$55.14	$52.89	8,180
2019-06-10	$55.16	$55.29	$54.96	$55.15	$52.90	20,907
2019-06-07	$55.02	$55.38	$55.02	$55.35	$53.09	31,919
2019-06-06	$54.23	$54.61	$54.23	$54.33	$52.11	15,762
2019-06-05	$53.83	$54.04	$53.78	$54.03	$51.83	10,732
2019-06-04	$53.46	$53.46	$53.14	$53.42	$51.24	14,818
2019-06-03	$52.95	$53.42	$52.80	$53.31	$51.14	26,400
2019-05-31	$52.45	$52.93	$52.45	$52.77	$50.62	25,894
2019-05-30	$52.26	$52.35	$51.97	$52.11	$49.99	14,371
2019-05-29	$52.05	$52.28	$51.90	$52.14	$50.01	17,742
2019-05-28	$52.52	$52.70	$52.23	$52.23	$50.10	14,574
2019-05-24	$52.72	$52.94	$52.65	$52.91	$50.75	14,834
2019-05-23	$52.34	$52.63	$52.34	$52.44	$50.30	17,027
2019-05-22	$52.00	$52.25	$52.00	$52.25	$50.12	7,155
2019-05-21	$51.79	$51.88	$51.71	$51.88	$49.76	8,351
2019-05-20	$51.72	$51.72	$51.54	$51.54	$49.44	5,638
2019-05-17	$51.85	$52.14	$51.85	$52.03	$49.91	13,332
2019-05-16	$51.61	$51.97	$51.61	$51.82	$49.71	16,259
2019-05-15	$50.25	$50.89	$50.25	$50.89	$48.82	15,446
2019-05-14	$50.37	$50.45	$50.06	$50.28	$48.23	30,293
2019-05-13	$50.19	$50.36	$49.99	$50.20	$48.15	11,731
2019-05-10	$50.39	$50.64	$50.20	$50.54	$48.48	162,615
2019-05-09	$51.12	$51.17	$50.98	$51.03	$48.95	12,223
2019-05-08	$51.46	$51.77	$51.41	$51.43	$49.33	11,689
2019-05-07	$51.52	$51.52	$51.31	$51.36	$49.27	28,705
2019-05-06	$51.40	$51.73	$51.34	$51.68	$49.57	14,383
2019-05-03	$51.65	$51.79	$51.65	$51.68	$49.57	16,657
2019-05-02	$51.42	$51.66	$51.37	$51.41	$49.31	13,196
2019-05-01	$52.54	$52.54	$51.64	$52.09	$49.97	9,554
2019-04-30	$51.67	$51.93	$51.67	$51.80	$49.69	16,271
2019-04-29	$51.31	$51.50	$51.21	$51.34	$49.25	9,776
2019-04-26	$51.26	$51.51	$51.16	$51.35	$49.26	11,931
2019-04-25	$50.96	$51.15	$50.90	$50.95	$48.87	19,058
2019-04-24	$51.15	$51.22	$50.80	$50.95	$48.87	214,359
2019-04-23	$50.90	$51.22	$50.90	$51.22	$49.13	17,384
2019-04-22	$50.71	$50.71	$50.05	$50.60	$48.54	10,813
2019-04-18	$50.49	$50.58	$50.41	$50.53	$48.47	16,708
2019-04-17	$50.54	$50.77	$50.47	$50.68	$48.61	8,818
2019-04-16	$50.70	$50.71	$50.55	$50.58	$48.52	10,070
2019-04-15	$50.38	$50.61	$50.38	$50.61	$48.55	8,773
2019-04-12	$50.48	$50.69	$50.33	$50.46	$48.40	10,617
2019-04-11	$50.49	$50.51	$50.30	$50.42	$48.36	6,537
2019-04-10	$50.66	$50.81	$50.56	$50.58	$48.52	13,182
2019-04-09	$50.15	$50.50	$50.15	$50.40	$48.35	17,395
2019-04-08	$50.25	$50.65	$50.25	$50.65	$48.58	18,777
2019-04-05	$49.82	$50.02	$49.79	$49.91	$47.88	22,069
2019-04-04	$49.56	$49.64	$49.49	$49.53	$47.51	30,833
2019-04-03	$49.51	$49.79	$49.30	$49.65	$47.63	23,581
2019-04-02	$49.62	$49.90	$49.57	$49.76	$47.73	27,294
2019-04-01	$49.83	$49.83	$49.56	$49.77	$47.74	21,753
2019-03-29	$51.05	$51.12	$50.50	$50.87	$48.09	21,355
2019-03-28	$51.28	$51.30	$50.43	$50.48	$47.72	24,107
2019-03-27	$51.18	$51.23	$50.69	$50.69	$47.92	316,453
2019-03-26	$51.52	$51.60	$51.26	$51.27	$48.47	111,436
2019-03-25	$51.11	$51.32	$51.05	$51.17	$48.37	31,799
2019-03-22	$51.12	$51.12	$50.79	$50.80	$48.02	13,276
2019-03-21	$51.11	$51.51	$51.11	$51.50	$48.68	16,712
2019-03-20	$50.91	$51.56	$50.79	$51.38	$48.57	12,357
2019-03-19	$51.15	$51.15	$50.97	$50.97	$48.18	31,899
2019-03-18	$50.98	$51.16	$50.78	$51.11	$48.31	9,983
2019-03-15	$51.01	$51.21	$51.01	$51.15	$48.35	9,224
2019-03-14	$50.72	$51.01	$50.68	$50.92	$48.13	13,281
2019-03-13	$50.06	$50.65	$50.03	$50.60	$47.83	19,335
2019-03-12	$49.88	$50.11	$49.88	$50.05	$47.31	18,378
2019-03-11	$49.47	$49.97	$49.47	$49.94	$47.21	16,706
2019-03-08	$49.82	$50.07	$49.78	$50.04	$47.30	21,998
2019-03-07	$50.04	$50.04	$49.74	$49.88	$47.15	12,376
2019-03-06	$49.88	$50.03	$49.79	$49.95	$47.22	20,808
2019-03-05	$49.80	$49.97	$49.76	$49.91	$47.18	11,861
2019-03-04	$50.02	$50.02	$49.69	$49.87	$47.14	8,998
2019-03-01	$50.20	$50.20	$49.77	$49.87	$47.14	10,530
2019-02-28	$50.00	$50.09	$49.89	$49.95	$47.22	14,496
2019-02-27	$49.93	$50.06	$49.58	$49.87	$47.14	35,638
2019-02-26	$49.98	$50.14	$49.91	$50.02	$47.28	14,790
2019-02-25	$49.54	$49.82	$49.46	$49.65	$46.93	19,073
2019-02-22	$49.24	$49.49	$49.24	$49.28	$46.58	17,374
2019-02-21	$49.20	$49.32	$49.13	$49.17	$46.48	10,930
2019-02-20	$49.00	$49.18	$48.94	$49.05	$46.37	15,055
2019-02-19	$48.73	$48.92	$48.64	$48.87	$46.20	16,712
2019-02-15	$48.67	$48.84	$48.40	$48.73	$46.06	11,161
2019-02-14	$48.91	$49.00	$48.81	$48.82	$46.15	12,780
2019-02-13	$48.91	$48.93	$48.70	$48.75	$46.08	10,753
2019-02-12	$48.25	$48.45	$48.18	$48.34	$45.70	10,467
2019-02-11	$48.57	$48.57	$48.26	$48.32	$45.68	15,086
2019-02-08	$47.94	$48.33	$47.94	$48.21	$45.57	230,193
2019-02-07	$48.19	$48.23	$47.88	$47.93	$45.31	34,375
2019-02-06	$48.81	$48.85	$48.62	$48.67	$46.01	81,421
2019-02-05	$48.73	$49.06	$48.72	$48.99	$46.31	67,115
2019-02-04	$48.01	$48.30	$48.01	$48.30	$45.66	59,235
2019-02-01	$47.96	$48.09	$47.83	$47.94	$45.32	65,952
2019-01-31	$48.54	$48.60	$48.35	$48.40	$45.75	49,591
2019-01-30	$48.78	$49.18	$48.69	$49.02	$46.34	19,890
2019-01-29	$48.27	$48.54	$48.25	$48.34	$45.70	152,977
2019-01-28	$47.37	$47.59	$47.26	$47.56	$44.96	28,655
2019-01-25	$47.71	$47.78	$47.29	$47.40	$44.81	25,942
2019-01-24	$48.94	$49.24	$48.56	$48.95	$46.27	108,380
2019-01-23	$49.27	$49.48	$49.19	$49.23	$46.54	18,712
2019-01-22	$49.46	$49.58	$49.09	$49.13	$46.44	23,034
2019-01-18	$48.79	$49.32	$48.76	$49.07	$46.39	15,145
2019-01-17	$48.10	$48.29	$47.96	$48.22	$45.58	12,776
2019-01-16	$47.72	$47.97	$47.71	$47.93	$45.31	30,825
2019-01-15	$47.19	$47.63	$47.19	$47.58	$44.98	26,633
2019-01-14	$47.03	$47.17	$46.98	$47.03	$44.46	40,957
2019-01-11	$47.35	$47.47	$47.20	$47.34	$44.75	237,355
2019-01-10	$47.91	$47.95	$47.49	$47.70	$45.09	137,824
2019-01-09	$47.28	$47.67	$47.28	$47.53	$44.93	15,885
2019-01-08	$47.31	$47.32	$47.00	$47.20	$44.62	21,307
2019-01-07	$47.13	$47.32	$46.97	$47.26	$44.67	20,948
2019-01-04	$46.39	$47.24	$46.35	$47.15	$44.57	9,674
2019-01-03	$46.33	$46.33	$46.02	$46.15	$43.63	24,708
2019-01-02	$45.81	$46.11	$45.81	$46.04	$43.52	17,177
2018-12-31	$46.14	$46.42	$45.84	$46.28	$43.75	38,993
2018-12-28	$46.23	$46.38	$45.98	$46.23	$43.70	22,414
2018-12-27	$45.51	$45.63	$44.96	$45.63	$43.13	30,916
2018-12-26	$45.07	$46.00	$44.90	$45.74	$43.24	25,064
2018-12-24	$45.47	$45.78	$45.47	$45.62	$43.12	22,494
2018-12-21	$46.29	$46.36	$45.45	$45.54	$43.05	166,178
2018-12-20	$46.95	$47.01	$46.53	$46.67	$44.12	21,100
2018-12-19	$47.13	$47.40	$46.69	$46.73	$44.17	26,673
2018-12-18	$46.63	$46.71	$46.27	$46.39	$43.85	21,314
2018-12-17	$46.98	$47.24	$46.62	$46.62	$44.07	20,353
2018-12-14	$47.17	$47.27	$46.94	$46.94	$44.37	14,315
2018-12-13	$47.71	$47.77	$47.44	$47.47	$44.87	21,447
2018-12-12	$47.73	$47.99	$47.59	$47.68	$45.07	34,677
2018-12-11	$47.99	$47.99	$47.65	$47.80	$45.18	25,479
2018-12-10	$48.02	$48.07	$47.57	$47.96	$45.34	35,624
2018-12-07	$49.01	$49.09	$48.61	$48.73	$46.06	17,687
2018-12-06	$47.94	$48.25	$47.89	$48.25	$45.61	23,933
2018-12-04	$49.31	$49.31	$48.78	$48.90	$46.22	16,823
2018-12-03	$49.02	$49.02	$48.63	$48.80	$46.13	10,533
2018-11-30	$49.50	$49.63	$49.12	$49.29	$46.59	11,738
2018-11-29	$49.57	$49.87	$49.45	$49.79	$47.07	9,268
2018-11-28	$48.77	$49.27	$48.59	$49.24	$46.55	10,817
2018-11-27	$48.44	$48.70	$48.23	$48.69	$46.03	9,426
2018-11-26	$48.65	$48.85	$48.60	$48.82	$46.15	9,331
2018-11-23	$47.94	$48.49	$47.94	$48.32	$45.68	7,282
2018-11-21	$48.49	$48.85	$48.49	$48.60	$45.94	29,390
2018-11-20	$48.18	$48.53	$48.18	$48.39	$45.74	9,941
2018-11-19	$48.74	$48.93	$48.50	$48.54	$45.88	19,866
2018-11-16	$48.36	$49.14	$48.36	$49.10	$46.41	10,301
2018-11-15	$48.24	$48.62	$48.09	$48.54	$45.88	19,160
2018-11-14	$47.73	$47.89	$47.43	$47.61	$45.01	37,294
2018-11-13	$47.40	$47.85	$47.25	$47.44	$44.84	15,477
2018-11-12	$47.77	$47.97	$47.53	$47.57	$44.97	15,242
2018-11-09	$47.80	$48.05	$47.69	$47.85	$45.23	10,825
2018-11-08	$48.14	$48.14	$47.66	$47.71	$45.10	10,161
2018-11-07	$48.01	$48.42	$48.01	$48.40	$45.75	16,527
2018-11-06	$48.22	$48.44	$48.09	$48.38	$45.73	15,928
2018-11-05	$48.06	$48.09	$47.86	$47.94	$45.32	8,455
2018-11-02	$48.71	$48.73	$48.10	$48.20	$45.56	21,275
2018-11-01	$48.37	$48.70	$48.30	$48.58	$45.92	13,089
2018-10-31	$47.95	$48.62	$47.91	$48.46	$45.81	48,318
2018-10-30	$46.86	$47.64	$46.86	$47.54	$44.94	15,691
2018-10-29	$47.33	$47.48	$46.63	$46.82	$44.26	15,798
2018-10-26	$46.95	$47.20	$46.41	$46.94	$44.37	57,807
2018-10-25	$46.15	$46.88	$46.15	$46.71	$44.15	163,454
2018-10-24	$46.20	$46.21	$45.47	$45.53	$43.04	23,007
2018-10-23	$46.26	$46.41	$45.91	$46.31	$43.78	24,063
2018-10-22	$46.54	$46.72	$46.37	$46.52	$43.98	14,645
2018-10-19	$46.58	$46.58	$46.08	$46.20	$43.67	17,499
2018-10-18	$46.74	$46.86	$46.35	$46.48	$43.94	22,357
2018-10-17	$47.20	$47.20	$46.77	$46.86	$44.30	17,116
2018-10-16	$47.12	$47.30	$46.94	$47.18	$44.60	22,878
2018-10-15	$45.92	$46.15	$45.75	$45.75	$43.25	15,396
2018-10-12	$46.27	$46.27	$45.59	$45.98	$43.46	25,998
2018-10-11	$46.49	$46.65	$46.01	$46.09	$43.57	16,160
2018-10-10	$46.81	$46.89	$46.39	$46.39	$43.85	25,048
2018-10-09	$47.17	$47.69	$47.17	$47.61	$45.01	18,608
2018-10-08	$47.15	$48.37	$47.13	$48.37	$45.72	9,719
2018-10-05	$48.04	$48.22	$48.04	$48.14	$45.51	16,973
2018-10-04	$48.18	$48.19	$47.92	$48.10	$45.47	9,200
2018-10-03	$49.70	$49.84	$49.64	$49.74	$47.02	18,660
2018-10-02	$49.71	$49.79	$49.60	$49.68	$46.96	16,337
2018-10-01	$49.94	$50.05	$49.73	$49.77	$47.05	7,304
2018-09-28	$49.21	$49.43	$49.01	$49.03	$46.35	25,184
2018-09-27	$48.97	$49.04	$48.80	$48.89	$46.22	9,106
2018-09-26	$48.97	$49.44	$48.96	$49.29	$46.59	8,869
2018-09-25	$49.18	$49.18	$49.02	$49.06	$46.38	8,695
2018-09-24	$49.35	$49.39	$49.03	$49.08	$46.39	6,616
2018-09-21	$49.75	$49.75	$49.38	$49.59	$46.88	9,120
2018-09-20	$49.80	$49.88	$49.49	$49.78	$47.06	13,592
2018-09-19	$49.13	$49.57	$49.13	$49.38	$46.68	10,893
2018-09-18	$49.64	$49.64	$49.21	$49.29	$46.59	12,897
2018-09-17	$49.66	$49.71	$49.32	$49.40	$46.70	15,833
2018-09-14	$49.63	$49.63	$49.31	$49.45	$46.74	7,474
2018-09-13	$49.46	$49.65	$49.40	$49.60	$46.89	29,804
2018-09-12	$48.88	$49.10	$48.84	$48.95	$46.27	11,811
2018-09-11	$48.61	$48.96	$48.59	$48.96	$46.28	10,743
2018-09-10	$48.29	$48.61	$48.29	$48.54	$45.88	12,276
2018-09-07	$47.98	$48.17	$47.98	$48.14	$45.51	41,529
2018-09-06	$47.79	$48.05	$47.71	$48.05	$45.42	32,418
2018-09-05	$47.58	$47.62	$47.39	$47.59	$44.99	8,106
2018-09-04	$47.79	$47.98	$47.79	$47.94	$45.32	12,502
2018-08-31	$48.65	$48.69	$48.47	$48.52	$45.87	7,466
2018-08-30	$49.00	$49.23	$48.99	$49.10	$46.41	10,818
2018-08-29	$49.38	$49.46	$49.14	$49.44	$46.74	12,560
2018-08-28	$47.98	$48.05	$47.85	$47.91	$45.29	14,214
2018-08-27	$47.55	$47.71	$47.52	$47.67	$45.06	5,720
2018-08-24	$47.19	$47.38	$47.19	$47.31	$44.72	22,932
2018-08-23	$47.02	$47.17	$46.96	$47.04	$44.47	19,260
2018-08-22	$46.81	$46.98	$46.76	$46.94	$44.37	15,177
2018-08-21	$46.55	$46.61	$46.43	$46.61	$44.06	12,609
2018-08-20	$46.48	$46.51	$46.37	$46.42	$43.88	13,009
2018-08-17	$46.07	$46.37	$45.97	$46.11	$43.59	12,187
2018-08-16	$45.84	$46.15	$45.82	$45.99	$43.47	24,121
2018-08-15	$45.76	$46.08	$45.67	$45.85	$43.34	7,708
2018-08-14	$46.50	$46.53	$46.20	$46.40	$43.86	15,213
2018-08-13	$45.89	$46.13	$45.68	$45.78	$43.28	22,801
2018-08-10	$46.02	$46.29	$45.70	$45.80	$43.29	16,723
2018-08-09	$46.61	$47.00	$46.51	$46.57	$44.02	15,688
2018-08-08	$46.55	$46.55	$46.39	$46.45	$43.91	12,990
2018-08-07	$46.44	$46.57	$46.37	$46.46	$43.92	7,070
2018-08-06	$46.67	$46.74	$46.57	$46.58	$44.03	8,283
2018-08-03	$46.90	$47.26	$46.89	$47.15	$44.57	8,502
2018-08-02	$46.89	$47.16	$46.89	$47.05	$44.48	18,442
2018-08-01	$47.63	$47.63	$46.69	$46.88	$44.32	8,341
2018-07-31	$46.68	$47.50	$46.68	$46.90	$44.33	9,415
2018-07-30	$46.64	$46.94	$46.56	$46.62	$44.07	9,365
2018-07-27	$46.20	$46.53	$46.20	$46.42	$43.88	14,976
2018-07-26	$46.45	$46.46	$46.35	$46.40	$43.86	21,857
2018-07-25	$46.22	$46.61	$46.10	$46.43	$43.89	12,962
2018-07-24	$46.16	$46.52	$46.16	$46.33	$43.80	59,365
2018-07-23	$46.21	$46.36	$45.97	$46.26	$43.73	10,730
2018-07-20	$46.28	$46.52	$46.19	$46.43	$43.89	19,548
2018-07-19	$45.38	$46.00	$45.24	$46.00	$43.48	14,656
2018-07-18	$47.53	$47.95	$47.41	$47.60	$45.00	10,815
2018-07-17	$47.34	$47.39	$47.04	$47.28	$44.69	14,936
2018-07-16	$47.54	$47.76	$47.44	$47.56	$44.96	9,307
2018-07-13	$47.22	$47.59	$47.22	$47.59	$44.99	10,715
2018-07-12	$47.36	$47.78	$47.28	$47.40	$44.81	10,784
2018-07-11	$47.89	$47.94	$47.36	$47.42	$44.83	16,379
2018-07-10	$47.62	$47.87	$47.60	$47.72	$45.11	8,835
2018-07-09	$47.33	$47.56	$47.21	$47.37	$44.78	9,504
2018-07-06	$46.54	$47.00	$46.54	$47.00	$44.43	10,694
2018-07-05	$46.25	$46.30	$46.15	$46.20	$43.67	15,810
2018-07-03	$45.70	$46.29	$45.68	$45.69	$43.19	8,734
2018-07-02	$44.81	$45.22	$44.81	$45.22	$42.75	22,731
2018-06-29	$45.48	$45.51	$45.32	$45.35	$42.87	25,589
2018-06-28	$44.45	$44.76	$44.40	$44.65	$42.21	19,401
2018-06-27	$44.72	$44.76	$44.27	$44.36	$41.93	13,473
2018-06-26	$44.50	$44.85	$44.48	$44.72	$42.27	22,977
2018-06-25	$44.15	$44.37	$44.08	$44.25	$41.83	12,718
2018-06-22	$44.69	$44.96	$44.62	$44.76	$42.31	19,660
2018-06-21	$44.24	$44.33	$44.00	$44.18	$41.76	22,450
2018-06-20	$44.30	$44.61	$44.22	$44.35	$41.92	15,653
2018-06-19	$44.48	$44.51	$44.19	$44.51	$42.07	19,139
2018-06-18	$45.04	$45.33	$45.01	$45.24	$42.77	18,092
2018-06-15	$45.29	$45.65	$45.29	$45.62	$43.12	10,598
2018-06-14	$45.20	$45.47	$45.20	$45.27	$42.79	6,557
2018-06-13	$45.59	$45.74	$45.45	$45.49	$43.00	11,820
2018-06-12	$45.46	$45.50	$45.17	$45.27	$42.79	18,605
2018-06-11	$45.13	$45.29	$45.06	$45.06	$42.59	22,475
2018-06-08	$44.65	$44.75	$44.54	$44.65	$42.21	12,731
2018-06-07	$44.97	$45.04	$44.82	$44.96	$42.50	15,368
2018-06-06	$44.62	$44.92	$44.48	$44.77	$42.32	17,378
2018-06-05	$44.64	$44.79	$44.37	$44.50	$42.07	73,329
2018-06-04	$45.16	$45.32	$45.01	$45.12	$42.65	33,999
2018-06-01	$44.81	$45.12	$44.80	$45.04	$42.58	166,301
2018-05-31	$44.89	$45.00	$44.41	$44.55	$42.11	420,007
2018-05-30	$44.93	$45.05	$44.69	$44.77	$42.32	288,310
2018-05-29	$44.54	$44.78	$44.52	$44.75	$42.30	208,024
2018-05-25	$44.93	$44.96	$44.75	$44.90	$42.44	159,045
2018-05-24	$45.09	$45.17	$44.61	$44.71	$42.26	104,053
2018-05-23	$44.56	$44.71	$44.48	$44.71	$42.26	129,073
2018-05-22	$45.41	$45.52	$45.30	$45.36	$42.88	93,099
2018-05-21	$45.12	$45.62	$45.12	$45.49	$43.00	13,648
2018-05-18	$45.30	$45.56	$45.27	$45.31	$42.83	116,498
2018-05-17	$45.48	$45.57	$45.32	$45.44	$42.95	56,309
2018-05-16	$45.52	$45.92	$45.31	$45.52	$43.03	16,447
2018-05-15	$45.33	$45.57	$45.22	$45.34	$42.86	12,146
2018-05-14	$45.50	$45.50	$45.14	$45.32	$42.84	14,900
2018-05-11	$45.56	$45.72	$45.47	$45.66	$43.16	14,514
2018-05-10	$45.25	$45.37	$45.24	$45.37	$42.89	11,958
2018-05-09	$44.90	$45.41	$44.90	$45.09	$42.62	8,992
2018-05-08	$44.74	$44.87	$44.61	$44.77	$42.32	20,188
2018-05-07	$44.37	$44.47	$44.29	$44.33	$41.90	15,944
2018-05-04	$43.72	$44.08	$43.63	$43.86	$41.46	14,958
2018-05-03	$44.42	$44.42	$43.89	$44.14	$41.73	14,111
2018-05-02	$44.90	$44.90	$44.36	$44.41	$41.98	26,020
2018-05-01	$44.58	$45.34	$44.27	$44.41	$41.98	16,861
2018-04-30	$44.73	$45.08	$44.58	$44.58	$42.14	21,135
2018-04-27	$44.87	$45.01	$44.73	$45.01	$42.55	11,491
2018-04-26	$45.01	$45.01	$44.55	$44.83	$42.38	17,562
2018-04-25	$44.31	$44.55	$44.21	$44.53	$42.09	23,423
2018-04-24	$45.39	$45.43	$44.89	$45.05	$42.59	13,417
2018-04-23	$44.68	$45.04	$44.68	$44.96	$42.50	12,950
2018-04-20	$45.07	$45.42	$45.05	$45.11	$42.64	14,875
2018-04-19	$45.20	$45.22	$45.05	$45.16	$42.69	15,602
2018-04-18	$45.57	$45.65	$45.45	$45.49	$43.00	11,177
2018-04-17	$45.38	$45.66	$45.24	$45.29	$42.81	16,167
2018-04-16	$45.19	$45.19	$44.96	$45.11	$42.64	11,543
2018-04-13	$45.38	$45.38	$44.92	$45.02	$42.56	11,408
2018-04-12	$44.99	$45.05	$44.71	$44.82	$42.37	10,089
2018-04-11	$45.22	$45.23	$44.89	$45.00	$42.54	14,106
2018-04-10	$44.75	$45.40	$44.75	$44.98	$42.52	23,745
2018-04-09	$46.63	$46.63	$46.08	$46.33	$43.80	14,611
2018-04-06	$46.22	$46.54	$45.78	$45.98	$43.46	25,255
2018-04-05	$45.45	$45.81	$45.44	$45.68	$43.18	16,224
2018-04-04	$44.40	$44.89	$44.40	$44.89	$42.43	14,426
2018-04-03	$45.07	$45.36	$44.95	$45.17	$42.70	23,324
2018-04-02	$46.33	$46.39	$44.15	$45.68	$43.18	22,333
2018-03-29	$45.20	$45.68	$45.16	$45.68	$43.18	9,678
2018-03-28	$45.10	$45.49	$44.95	$45.11	$42.64	19,145
2018-03-27	$44.60	$45.58	$44.54	$44.80	$42.35	13,097
2018-03-26	$45.20	$45.54	$44.45	$45.05	$42.59	11,865
2018-03-23	$45.69	$45.69	$44.28	$45.27	$42.09	36,561
2018-03-22	$45.52	$45.54	$45.03	$45.45	$42.26	12,469
2018-03-21	$45.17	$45.54	$45.03	$45.44	$42.25	22,301
2018-03-20	$44.91	$45.24	$44.90	$45.24	$42.06	42,321
2018-03-19	$44.97	$45.16	$44.75	$45.00	$41.84	26,418
2018-03-16	$45.02	$45.07	$44.83	$44.91	$41.75	18,180
2018-03-15	$45.10	$45.49	$45.10	$45.40	$42.21	13,110
2018-03-14	$45.73	$45.73	$45.24	$45.43	$42.24	19,364
2018-03-13	$47.08	$47.08	$46.42	$46.73	$43.45	19,796
2018-03-12	$46.71	$46.93	$46.67	$46.86	$43.57	14,348
2018-03-09	$46.42	$46.78	$46.41	$46.60	$43.33	13,075
2018-03-08	$46.27	$46.46	$46.07	$46.25	$43.00	16,485
2018-03-07	$45.95	$46.15	$45.93	$46.15	$42.91	11,369
2018-03-06	$46.00	$46.13	$45.87	$45.96	$42.73	20,519
2018-03-05	$45.55	$45.94	$45.44	$45.89	$42.67	111,221
2018-03-02	$45.28	$45.28	$44.81	$45.09	$41.92	32,108
2018-03-01	$45.30	$45.52	$44.98	$45.32	$42.14	31,442
2018-02-28	$45.91	$45.91	$45.61	$45.66	$42.45	15,172
2018-02-27	$46.21	$46.28	$45.96	$46.09	$42.85	11,706
2018-02-26	$46.33	$46.65	$46.23	$46.64	$43.36	11,481
2018-02-23	$46.03	$46.31	$45.98	$46.22	$42.97	19,984
2018-02-22	$46.19	$46.60	$46.13	$46.47	$43.20	20,660
2018-02-21	$46.14	$46.41	$45.78	$46.34	$43.08	17,771
2018-02-20	$45.91	$46.13	$45.85	$45.85	$42.63	33,966
2018-02-16	$46.38	$46.76	$46.36	$46.52	$43.25	16,196
2018-02-15	$46.28	$46.58	$46.13	$46.58	$43.31	25,570
2018-02-14	$45.37	$46.25	$45.37	$46.22	$42.97	23,424
2018-02-13	$45.33	$45.35	$45.13	$45.28	$42.10	18,411
2018-02-12	$44.94	$45.34	$44.82	$45.25	$42.07	19,518
2018-02-09	$44.71	$44.93	$44.15	$44.93	$41.77	34,961
2018-02-08	$45.23	$45.23	$44.55	$44.79	$41.64	33,374
2018-02-07	$45.67	$45.67	$45.38	$45.48	$42.28	38,802
2018-02-06	$45.51	$45.84	$45.33	$45.84	$42.62	28,027
2018-02-05	$46.12	$46.23	$45.51	$45.72	$42.51	19,620
2018-02-02	$47.00	$47.00	$46.63	$46.66	$43.38	21,042
2018-02-01	$47.93	$47.94	$47.61	$47.81	$44.45	28,012
2018-01-31	$47.84	$48.23	$47.84	$48.21	$44.82	17,815
2018-01-30	$47.46	$47.55	$47.16	$47.55	$44.21	163,483
2018-01-29	$47.45	$47.45	$47.14	$47.32	$44.00	81,883
2018-01-26	$46.72	$47.45	$46.72	$47.40	$44.07	19,480
2018-01-25	$48.12	$48.35	$47.69	$47.97	$44.60	19,346
2018-01-24	$47.88	$48.14	$47.51	$47.63	$44.28	18,820
2018-01-23	$47.32	$47.37	$47.25	$47.37	$44.04	13,658
2018-01-22	$47.27	$47.44	$47.27	$47.44	$44.11	23,990
2018-01-19	$47.65	$47.85	$47.57	$47.79	$44.43	15,895
2018-01-18	$47.32	$47.44	$47.20	$47.35	$44.02	20,270
2018-01-17	$47.04	$47.45	$47.03	$47.38	$44.05	12,842
2018-01-16	$47.12	$47.20	$46.93	$47.08	$43.77	50,839
2018-01-12	$46.64	$47.05	$46.62	$47.05	$43.74	20,032
2018-01-11	$46.30	$46.38	$46.17	$46.29	$43.04	51,335
2018-01-10	$45.89	$45.97	$45.77	$45.94	$42.71	25,280
2018-01-09	$46.08	$46.32	$46.06	$46.26	$43.01	23,539
2018-01-08	$46.36	$46.73	$46.36	$46.60	$43.33	246,668
2018-01-05	$47.51	$47.77	$47.45	$47.77	$44.41	10,031
2018-01-04	$47.03	$47.35	$47.03	$47.29	$43.97	16,033
2018-01-03	$46.45	$46.97	$46.45	$46.95	$43.65	15,946
2018-01-02	$46.24	$46.36	$46.15	$46.32	$43.07	9,290
2017-12-29	$46.03	$46.21	$46.03	$46.21	$42.96	12,481
2017-12-28	$46.07	$46.13	$45.89	$45.91	$42.68	11,539
2017-12-27	$45.62	$45.84	$45.60	$45.77	$42.55	10,597
2017-12-26	$45.41	$45.41	$45.13	$45.35	$42.16	6,690
2017-12-22	$45.14	$45.39	$45.09	$45.28	$42.10	11,227
2017-12-21	$45.37	$45.61	$45.17	$45.37	$42.18	12,926
2017-12-20	$45.36	$45.36	$44.90	$45.05	$41.88	14,587
2017-12-19	$45.41	$45.41	$45.13	$45.23	$42.05	22,466
2017-12-18	$44.80	$45.07	$44.65	$44.81	$41.66	17,668
2017-12-15	$44.62	$44.76	$44.33	$44.50	$41.37	15,297
2017-12-14	$45.43	$45.43	$45.10	$45.16	$41.99	15,032
2017-12-13	$45.69	$45.90	$45.62	$45.78	$42.56	8,842
2017-12-12	$45.46	$45.60	$45.46	$45.58	$42.38	8,679
2017-12-11	$45.18	$45.48	$45.11	$45.48	$42.28	12,161
2017-12-08	$45.40	$45.51	$45.27	$45.44	$42.25	25,763
2017-12-07	$45.34	$45.54	$45.22	$45.35	$42.16	16,234
2017-12-06	$45.67	$45.78	$45.59	$45.73	$42.52	14,565
2017-12-05	$45.70	$45.74	$45.45	$45.59	$42.39	9,572
2017-12-04	$45.24	$45.38	$45.19	$45.38	$42.19	7,318
2017-12-01	$45.38	$45.55	$45.19	$45.44	$42.25	9,969
2017-11-30	$45.50	$45.63	$45.33	$45.59	$42.39	19,482
2017-11-29	$45.11	$45.14	$44.86	$44.99	$41.83	9,813
2017-11-28	$45.01	$45.30	$44.94	$45.20	$42.02	10,302
2017-11-27	$45.13	$45.26	$44.99	$45.15	$41.98	8,216
2017-11-24	$45.70	$45.73	$45.36	$45.62	$42.41	8,758
2017-11-22	$45.69	$45.69	$45.23	$45.43	$42.24	16,207
2017-11-21	$46.18	$46.21	$45.92	$46.06	$42.82	11,930
2017-11-20	$46.00	$46.18	$46.00	$46.14	$42.90	10,551
2017-11-17	$45.74	$45.85	$45.60	$45.82	$42.60	10,179
2017-11-16	$45.46	$45.60	$45.40	$45.58	$42.38	8,203
2017-11-15	$45.27	$45.27	$45.10	$45.15	$41.98	7,956
2017-11-14	$45.28	$45.55	$45.24	$45.49	$42.29	8,819
2017-11-13	$45.11	$45.24	$44.97	$45.23	$42.05	13,031
2017-11-10	$45.19	$45.37	$45.00	$45.20	$42.02	12,069
2017-11-09	$44.98	$45.07	$44.85	$45.07	$41.90	15,334
2017-11-08	$45.20	$45.61	$45.20	$45.54	$42.34	20,562
2017-11-07	$45.04	$45.09	$44.86	$44.99	$41.83	10,984
2017-11-06	$45.16	$45.26	$45.01	$45.26	$42.08	9,057
2017-11-03	$45.03	$45.39	$45.03	$45.33	$42.15	12,853
2017-11-02	$44.96	$44.96	$44.69	$44.90	$41.75	9,336
2017-11-01	$44.77	$44.91	$44.70	$44.76	$41.62	17,060
2017-10-31	$44.57	$44.75	$44.57	$44.73	$41.59	12,391
2017-10-30	$44.35	$44.60	$44.35	$44.53	$41.40	15,548
2017-10-27	$44.29	$44.45	$44.25	$44.45	$41.33	9,102
2017-10-26	$44.03	$44.27	$43.93	$44.17	$41.07	15,289
2017-10-25	$44.33	$44.33	$44.04	$44.15	$41.05	11,007
2017-10-24	$44.29	$44.29	$44.08	$44.19	$41.09	19,100
2017-10-23	$44.39	$44.40	$44.19	$44.34	$41.22	29,068
2017-10-20	$43.99	$44.01	$43.79	$43.89	$40.81	12,909
2017-10-19	$44.07	$44.20	$43.98	$44.16	$41.06	8,112
2017-10-18	$43.96	$44.14	$43.92	$44.02	$40.93	8,382
2017-10-17	$44.15	$44.15	$43.95	$44.10	$41.00	6,564
2017-10-16	$44.47	$44.47	$44.27	$44.34	$41.22	6,732
2017-10-13	$44.49	$44.63	$44.45	$44.53	$41.40	8,515
2017-10-12	$44.45	$44.61	$44.37	$44.50	$41.37	20,259
2017-10-11	$44.28	$44.30	$44.08	$44.08	$40.98	11,752
2017-10-10	$44.28	$44.41	$44.12	$44.28	$41.17	18,021
2017-10-09	$42.88	$42.88	$42.65	$42.65	$39.65	6,939
2017-10-06	$42.45	$42.68	$42.42	$42.68	$39.68	10,776
2017-10-05	$43.01	$43.11	$42.93	$43.06	$40.03	12,610
2017-10-04	$43.40	$43.56	$43.40	$43.55	$40.49	12,222
2017-10-03	$43.35	$43.46	$43.23	$43.36	$40.31	10,168
2017-10-02	$43.13	$43.34	$43.04	$43.13	$40.10	10,814
2017-09-29	$43.43	$43.64	$43.39	$43.64	$40.57	10,700
2017-09-28	$43.24	$43.29	$43.11	$43.21	$40.17	8,513
2017-09-27	$42.92	$43.07	$42.76	$43.05	$40.03	19,835
2017-09-26	$43.15	$43.26	$43.08	$43.24	$40.20	13,469
2017-09-25	$43.51	$43.65	$43.51	$43.64	$40.57	13,641
2017-09-22	$43.39	$43.63	$43.39	$43.46	$40.41	32,524
2017-09-21	$42.63	$43.13	$42.63	$43.04	$40.02	12,571
2017-09-20	$43.36	$43.49	$43.10	$43.25	$40.21	384,478
2017-09-19	$42.91	$43.01	$42.71	$42.81	$39.80	14,135
2017-09-18	$42.33	$42.39	$42.03	$42.13	$39.17	10,684
2017-09-15	$42.23	$42.27	$42.12	$42.16	$39.20	9,782
2017-09-14	$42.07	$42.25	$42.02	$42.14	$39.18	13,940
2017-09-13	$42.21	$42.21	$41.96	$42.01	$39.06	10,220
2017-09-12	$42.40	$42.58	$42.35	$42.35	$39.37	8,808
2017-09-11	$42.60	$42.65	$42.30	$42.30	$39.33	8,128
2017-09-08	$42.61	$42.63	$42.47	$42.58	$39.59	10,610
2017-09-07	$41.99	$42.32	$41.99	$42.07	$39.11	9,765
2017-09-06	$41.34	$41.40	$41.27	$41.36	$38.45	8,113
2017-09-05	$41.45	$41.53	$41.19	$41.34	$38.44	12,510
2017-09-01	$41.19	$41.19	$40.89	$40.95	$38.07	15,084
2017-08-31	$40.87	$40.90	$40.75	$40.90	$38.03	15,985
2017-08-30	$40.88	$40.98	$40.84	$40.84	$37.97	7,306
2017-08-29	$41.09	$41.15	$40.90	$40.92	$38.04	13,171
2017-08-28	$41.11	$41.17	$41.00	$41.03	$38.15	6,270
2017-08-25	$40.84	$41.21	$40.84	$41.18	$38.29	24,589
2017-08-24	$41.10	$41.10	$40.74	$40.88	$38.01	5,920
2017-08-23	$40.52	$40.54	$40.38	$40.44	$37.60	15,398
2017-08-22	$40.47	$40.50	$40.44	$40.50	$37.65	5,380
2017-08-21	$40.01	$40.35	$40.01	$40.34	$37.51	11,541
2017-08-18	$40.26	$40.26	$40.02	$40.11	$37.29	9,852
2017-08-17	$40.37	$40.46	$40.22	$40.40	$37.56	11,433
2017-08-16	$40.08	$40.46	$40.01	$40.39	$37.55	11,380
2017-08-15	$39.75	$39.96	$39.68	$39.80	$37.00	6,608
2017-08-14	$39.90	$39.95	$39.82	$39.94	$37.13	6,650
2017-08-11	$39.74	$39.93	$39.74	$39.75	$36.96	11,469
2017-08-10	$40.02	$40.04	$39.82	$40.04	$37.23	13,676
2017-08-09	$40.39	$40.39	$40.21	$40.29	$37.46	7,472
2017-08-08	$40.42	$40.43	$40.19	$40.19	$37.37	12,581
2017-08-07	$40.45	$40.60	$40.41	$40.55	$37.70	12,403
2017-08-04	$40.69	$40.75	$40.49	$40.71	$37.85	8,839
2017-08-03	$40.75	$40.75	$40.47	$40.57	$37.72	34,721
2017-08-02	$40.76	$40.84	$40.55	$40.71	$37.85	11,514
2017-08-01	$39.99	$40.00	$39.80	$39.91	$37.11	7,005
2017-07-31	$39.86	$39.91	$39.70	$39.85	$37.05	10,522
2017-07-28	$39.47	$39.57	$39.32	$39.42	$36.65	10,615
2017-07-27	$39.96	$39.98	$39.58	$39.65	$36.86	25,987
2017-07-26	$40.00	$40.39	$39.90	$40.33	$37.50	12,892
2017-07-25	$40.42	$40.42	$39.98	$40.17	$37.35	11,835
2017-07-24	$40.21	$40.28	$40.21	$40.28	$37.45	12,347
2017-07-21	$40.55	$40.72	$40.47	$40.64	$37.78	10,410
2017-07-20	$39.94	$39.99	$39.74	$39.90	$37.10	8,098
2017-07-19	$41.20	$41.32	$41.00	$41.11	$38.22	15,176
2017-07-18	$41.08	$41.25	$41.01	$41.06	$38.18	52,684
2017-07-17	$41.15	$41.15	$40.96	$41.06	$38.18	12,137
2017-07-14	$40.18	$40.72	$40.17	$40.71	$37.85	11,936
2017-07-13	$39.63	$39.63	$39.47	$39.63	$36.85	8,819
2017-07-12	$39.41	$39.60	$39.28	$39.51	$36.73	7,329
2017-07-11	$38.97	$39.17	$38.89	$39.17	$36.42	14,359
2017-07-10	$39.30	$39.52	$39.29	$39.51	$36.73	9,345
2017-07-07	$39.02	$39.24	$38.99	$39.24	$36.48	11,127
2017-07-06	$39.29	$39.34	$39.13	$39.34	$36.58	17,055
2017-07-05	$39.85	$40.03	$39.79	$40.03	$37.22	15,467
2017-07-03	$39.81	$39.90	$39.76	$39.86	$37.06	11,717
2017-06-30	$40.39	$40.39	$39.95	$40.19	$37.37	31,559
2017-06-29	$40.03	$40.03	$39.77	$40.02	$37.21	25,004
2017-06-28	$40.02	$40.24	$39.93	$40.24	$37.41	32,664
2017-06-27	$39.81	$40.19	$39.81	$40.10	$37.28	21,793
2017-06-26	$40.03	$40.14	$39.94	$39.97	$37.16	18,388
2017-06-23	$40.19	$40.42	$40.19	$40.25	$37.42	97,601
2017-06-22	$40.68	$40.69	$40.49	$40.63	$37.78	61,793
2017-06-21	$40.78	$41.01	$40.77	$40.99	$38.11	20,025
2017-06-20	$40.95	$40.95	$40.70	$40.71	$37.85	8,476
2017-06-19	$40.90	$41.06	$40.90	$40.96	$38.08	24,565
2017-06-16	$40.47	$40.64	$40.41	$40.64	$37.78	14,044
2017-06-15	$40.30	$40.40	$40.23	$40.38	$37.54	20,026
2017-06-14	$41.33	$41.38	$40.85	$41.00	$38.12	27,938
2017-06-13	$40.70	$40.89	$40.61	$40.88	$38.01	10,569
2017-06-12	$40.24	$40.46	$40.15	$40.41	$37.57	7,389
2017-06-09	$40.64	$40.66	$40.38	$40.56	$37.71	8,713
2017-06-08	$40.33	$40.45	$40.11	$40.31	$37.48	10,345
2017-06-07	$40.80	$40.87	$40.53	$40.61	$37.76	10,176
2017-06-06	$41.61	$41.61	$41.42	$41.49	$38.58	12,267
2017-06-05	$41.64	$41.77	$41.54	$41.70	$38.77	5,733
2017-06-02	$41.79	$41.92	$41.65	$41.90	$38.96	9,350
2017-06-01	$41.26	$41.40	$41.18	$41.37	$38.46	19,396
2017-05-31	$41.18	$41.22	$40.95	$41.11	$38.22	12,814
2017-05-30	$40.95	$41.05	$40.78	$40.87	$38.00	14,023
2017-05-26	$40.91	$41.05	$40.80	$41.02	$38.14	24,381
2017-05-25	$41.43	$41.47	$41.25	$41.35	$38.44	34,640
2017-05-24	$41.05	$41.35	$41.05	$41.22	$38.32	13,140
2017-05-23	$41.48	$41.51	$41.23	$41.41	$38.50	25,914
2017-05-22	$41.27	$41.57	$41.27	$41.57	$38.65	11,242
2017-05-19	$40.88	$41.04	$40.79	$40.96	$38.08	7,484
2017-05-18	$40.31	$40.31	$39.97	$40.21	$37.38	6,348
2017-05-17	$39.86	$40.02	$39.68	$39.80	$37.00	7,265
2017-05-16	$39.78	$39.95	$39.71	$39.95	$37.14	7,951
2017-05-15	$39.05	$39.46	$39.05	$39.46	$36.69	5,870
2017-05-12	$39.24	$39.24	$39.06	$39.16	$36.41	9,170
2017-05-11	$38.91	$38.91	$38.64	$38.77	$36.05	7,557
2017-05-10	$38.57	$38.66	$38.48	$38.62	$35.91	9,231
2017-05-09	$38.88	$39.11	$38.78	$38.88	$36.15	27,086
2017-05-08	$39.36	$39.39	$39.19	$39.23	$36.47	8,497
2017-05-05	$39.33	$39.74	$39.33	$39.74	$36.95	10,856
2017-05-04	$39.42	$39.85	$39.38	$39.85	$37.05	127,831
2017-05-03	$39.24	$39.45	$39.19	$39.37	$36.60	223,851
2017-05-02	$39.04	$39.24	$39.02	$39.23	$36.47	10,479
2017-05-01	$38.49	$38.65	$38.45	$38.49	$35.79	11,299
2017-04-28	$38.80	$38.80	$38.47	$38.62	$35.91	9,912
2017-04-27	$39.18	$39.18	$39.00	$39.09	$36.34	12,859
2017-04-26	$38.47	$38.75	$38.47	$38.51	$35.80	9,110
2017-04-25	$38.61	$38.73	$38.50	$38.71	$35.99	6,069
2017-04-24	$38.60	$38.70	$38.47	$38.66	$35.94	11,703
2017-04-21	$37.78	$38.04	$37.65	$38.04	$35.37	11,155
2017-04-20	$38.19	$38.49	$38.19	$38.31	$35.62	9,292
2017-04-19	$38.34	$38.34	$38.07	$38.17	$35.49	6,529
2017-04-18	$37.89	$38.00	$37.62	$37.74	$35.09	6,937
2017-04-17	$37.58	$38.45	$36.83	$37.93	$35.27	9,909
2017-04-13	$37.72	$37.82	$37.51	$37.75	$35.10	7,266
2017-04-12	$37.60	$37.91	$37.57	$37.91	$35.25	10,131
2017-04-11	$37.31	$37.58	$37.26	$37.58	$34.94	11,828
2017-04-10	$36.25	$36.25	$35.91	$36.09	$33.55	17,798
2017-04-07	$35.72	$36.09	$35.72	$36.09	$33.55	13,624
2017-04-06	$36.14	$36.17	$35.81	$36.02	$33.49	10,754
2017-04-05	$36.03	$36.04	$35.68	$36.04	$33.51	8,392
2017-04-04	$35.66	$35.90	$35.66	$35.90	$32.37	14,862
2017-04-03	$35.66	$35.77	$35.50	$35.76	$32.25	13,800
2017-03-31	$35.82	$36.18	$35.82	$36.02	$32.48	9,068
2017-03-30	$35.98	$36.21	$35.89	$35.97	$32.43	10,673
2017-03-29	$35.77	$35.95	$35.74	$35.88	$32.35	13,430
2017-03-28	$36.32	$36.43	$36.18	$36.19	$32.63	10,781
2017-03-27	$36.53	$36.64	$36.35	$36.55	$32.96	9,946
2017-03-24	$37.15	$37.64	$36.57	$36.57	$32.98	9,349
2017-03-23	$37.17	$37.29	$37.10	$37.27	$32.99	12,544
2017-03-22	$37.25	$37.44	$37.22	$37.32	$33.04	9,098
2017-03-21	$37.54	$37.54	$37.08	$37.08	$32.83	9,099
2017-03-20	$36.97	$37.13	$36.95	$37.07	$32.82	8,989
2017-03-17	$36.72	$36.94	$36.65	$36.93	$32.69	9,198
2017-03-16	$36.73	$36.90	$36.70	$36.90	$32.67	18,627
2017-03-15	$36.15	$36.50	$36.10	$36.47	$32.29	10,819
2017-03-14	$35.86	$36.08	$35.86	$36.02	$31.89	13,753
2017-03-13	$36.04	$36.26	$36.04	$36.26	$32.10	26,260
2017-03-10	$35.92	$36.04	$35.76	$35.97	$31.84	29,122
2017-03-09	$35.74	$35.84	$35.56	$35.79	$31.68	20,262
2017-03-08	$35.43	$35.48	$35.30	$35.44	$31.37	48,277
2017-03-07	$35.72	$35.88	$35.71	$35.85	$31.74	13,180
2017-03-06	$35.99	$36.12	$35.97	$36.12	$31.98	8,394
2017-03-03	$35.81	$36.07	$35.81	$36.05	$31.91	97,286
2017-03-02	$35.75	$35.91	$35.75	$35.86	$31.75	207,249
2017-03-01	$35.78	$36.18	$35.78	$36.08	$31.94	31,713
2017-02-28	$36.29	$36.45	$36.28	$36.33	$32.16	9,620
2017-02-27	$36.21	$36.52	$36.21	$36.39	$32.21	35,047
2017-02-24	$36.14	$36.22	$36.13	$36.22	$32.06	12,135
2017-02-23	$36.23	$36.30	$36.21	$36.26	$32.10	26,003
2017-02-22	$35.90	$36.17	$35.90	$36.08	$31.94	15,798
2017-02-21	$35.94	$35.94	$35.81	$35.88	$31.76	14,296
2017-02-17	$36.01	$36.04	$35.90	$36.04	$31.90	16,049
2017-02-16	$35.67	$35.83	$35.67	$35.82	$31.71	10,892
2017-02-15	$35.28	$35.47	$35.26	$35.47	$31.40	9,152
2017-02-14	$35.40	$35.44	$35.16	$35.30	$31.25	12,497
2017-02-13	$35.12	$35.20	$35.00	$35.19	$31.15	81,088
2017-02-10	$35.10	$35.28	$35.10	$35.27	$31.22	15,986
2017-02-09	$35.70	$35.70	$35.22	$35.39	$31.33	9,146
2017-02-08	$35.36	$35.63	$35.36	$35.60	$31.51	19,172
2017-02-07	$35.11	$35.25	$35.11	$35.17	$31.13	38,371
2017-02-06	$34.70	$34.84	$34.66	$34.84	$30.84	9,899
2017-02-03	$34.45	$34.74	$34.45	$34.65	$30.67	34,181
2017-02-02	$35.00	$35.01	$34.67	$34.78	$30.79	21,501
2017-02-01	$35.32	$35.37	$35.00	$35.13	$31.10	11,086
2017-01-31	$35.90	$36.06	$35.87	$36.06	$31.92	26,385
2017-01-30	$37.15	$37.33	$37.13	$37.22	$32.95	15,619
2017-01-27	$36.45	$36.55	$36.39	$36.52	$32.32	14,724
2017-01-26	$36.39	$36.45	$36.14	$36.36	$32.19	42,768
2017-01-25	$36.65	$36.82	$36.58	$36.75	$32.53	17,389
2017-01-24	$36.38	$36.55	$36.33	$36.50	$32.31	31,586
2017-01-23	$36.20	$36.55	$36.15	$36.55	$32.36	20,438
2017-01-20	$35.75	$36.15	$35.72	$36.08	$31.94	20,224
2017-01-19	$36.07	$36.16	$35.89	$36.16	$32.01	51,576
2017-01-18	$35.98	$36.06	$35.82	$35.82	$31.71	189,328
2017-01-17	$36.18	$36.35	$36.11	$36.32	$32.15	24,104
2017-01-13	$36.64	$36.65	$36.41	$36.42	$32.24	14,206
2017-01-12	$36.66	$36.76	$36.60	$36.66	$32.46	18,598
2017-01-11	$36.30	$36.83	$36.23	$36.71	$32.50	10,859
2017-01-10	$36.41	$36.41	$36.13	$36.16	$32.01	23,403
2017-01-09	$36.75	$36.81	$36.59	$36.69	$32.48	15,047
2017-01-06	$36.71	$36.88	$36.63	$36.66	$32.45	22,282
2017-01-05	$36.84	$37.16	$36.83	$37.00	$32.75	135,151
2017-01-04	$36.35	$36.72	$36.35	$36.64	$32.44	40,042
2017-01-03	$36.26	$36.27	$36.05	$36.08	$31.94	26,639
2016-12-30	$36.75	$36.77	$36.50	$36.50	$32.31	7,026
2016-12-29	$36.35	$36.35	$36.10	$36.19	$32.04	15,813
2016-12-28	$35.90	$35.91	$35.68	$35.77	$31.67	19,881
2016-12-27	$35.72	$35.87	$35.72	$35.74	$31.64	10,814
2016-12-23	$35.71	$35.75	$35.68	$35.72	$31.62	10,283
2016-12-22	$35.67	$35.86	$35.65	$35.69	$31.59	20,896
2016-12-21	$35.51	$35.53	$35.32	$35.48	$31.41	18,988
2016-12-20	$35.44	$35.65	$35.43	$35.55	$31.47	27,927
2016-12-19	$35.54	$35.86	$35.52	$35.54	$31.46	36,234
2016-12-16	$35.37	$35.74	$35.33	$35.62	$31.53	24,876
2016-12-15	$35.35	$35.35	$35.08	$35.21	$31.17	23,421
2016-12-14	$35.56	$35.80	$35.17	$35.20	$31.16	34,624
2016-12-13	$35.56	$35.77	$35.49	$35.70	$31.60	35,938
2016-12-12	$35.68	$35.74	$35.38	$35.52	$31.44	17,535
2016-12-09	$35.71	$35.86	$35.61	$35.80	$31.69	20,387
2016-12-08	$35.04	$35.17	$34.96	$35.04	$31.02	15,545
2016-12-07	$35.35	$35.35	$35.13	$35.23	$31.18	16,660
2016-12-06	$35.14	$35.51	$35.14	$35.29	$31.24	23,807
2016-12-05	$35.11	$35.19	$34.94	$35.10	$31.07	18,415
2016-12-02	$35.06	$35.47	$35.06	$35.39	$31.33	8,796
2016-12-01	$35.10	$35.15	$34.92	$35.13	$31.10	23,040
2016-11-30	$35.90	$35.90	$35.47	$35.56	$31.48	29,203
2016-11-29	$35.69	$35.96	$35.65	$35.89	$31.77	40,693
2016-11-28	$35.71	$35.83	$35.71	$35.82	$31.71	8,862
2016-11-25	$36.23	$36.24	$36.14	$36.15	$32.00	4,724
2016-11-23	$35.14	$35.25	$34.96	$35.02	$31.00	25,750
2016-11-22	$35.45	$35.52	$35.27	$35.35	$31.29	35,963
2016-11-21	$35.48	$35.74	$35.47	$35.67	$31.58	15,665
2016-11-18	$35.79	$35.79	$35.48	$35.52	$31.44	11,033
2016-11-17	$36.12	$36.12	$35.86	$35.86	$31.75	14,336
2016-11-16	$35.61	$35.74	$35.42	$35.67	$31.58	31,099
2016-11-15	$35.58	$35.92	$35.38	$35.74	$31.64	15,771
2016-11-14	$35.14	$35.21	$35.03	$35.12	$31.09	13,641
2016-11-11	$35.73	$35.85	$35.54	$35.55	$31.47	11,392
2016-11-10	$35.82	$35.82	$35.10	$35.41	$31.35	21,665
2016-11-09	$37.80	$37.86	$37.46	$37.57	$33.26	16,198
2016-11-08	$38.17	$38.32	$38.05	$38.09	$33.72	11,052
2016-11-07	$38.20	$38.48	$38.20	$38.39	$33.98	7,134
2016-11-04	$38.10	$38.32	$38.02	$38.10	$33.72	12,507
2016-11-03	$38.42	$38.42	$38.12	$38.28	$33.89	25,563
2016-11-02	$38.78	$38.96	$38.65	$38.82	$34.37	8,968
2016-11-01	$38.80	$38.84	$38.63	$38.82	$34.37	7,207
2016-10-31	$38.65	$38.80	$38.57	$38.64	$34.20	7,835
2016-10-28	$38.56	$38.68	$38.51	$38.53	$34.11	6,429
2016-10-27	$38.72	$38.79	$38.52	$38.75	$34.30	10,267
2016-10-26	$38.64	$38.69	$38.50	$38.56	$34.14	16,789
2016-10-25	$39.00	$39.00	$38.63	$38.71	$34.27	9,834
2016-10-24	$38.70	$38.80	$38.58	$38.69	$34.25	8,209
2016-10-21	$38.66	$38.70	$38.62	$38.69	$34.25	10,828
2016-10-20	$39.21	$39.21	$39.01	$39.11	$34.62	8,954
2016-10-19	$39.58	$39.72	$39.39	$39.59	$35.05	5,920
2016-10-18	$39.25	$39.37	$39.12	$39.12	$34.63	8,389
2016-10-17	$39.22	$39.22	$39.03	$39.10	$34.61	10,066
2016-10-14	$39.55	$39.55	$39.22	$39.35	$34.83	8,839
2016-10-13	$39.12	$39.12	$38.86	$39.04	$34.56	6,040
2016-10-12	$39.20	$39.20	$38.87	$39.18	$34.68	9,007
2016-10-11	$39.74	$39.74	$39.31	$39.42	$34.90	4,957
2016-10-10	$39.83	$40.40	$39.83	$40.19	$35.58	5,807
2016-10-07	$40.74	$40.74	$40.10	$40.29	$35.66	10,220
2016-10-06	$40.60	$40.78	$40.56	$40.74	$36.07	6,085
2016-10-05	$40.89	$41.15	$40.89	$41.15	$36.43	16,450
2016-10-04	$40.63	$40.80	$40.57	$40.65	$35.99	8,114
2016-10-03	$40.72	$40.97	$40.72	$40.76	$36.08	7,905
2016-09-30	$40.59	$40.80	$40.39	$40.61	$35.95	18,845
2016-09-29	$40.94	$41.02	$40.28	$40.42	$35.78	19,424
2016-09-28	$41.10	$41.48	$41.05	$41.33	$36.59	14,829
2016-09-27	$40.78	$41.05	$40.78	$41.03	$36.32	6,439
2016-09-26	$41.05	$41.20	$40.92	$41.01	$36.30	12,961
2016-09-23	$41.28	$41.33	$41.13	$41.31	$36.57	6,642
2016-09-22	$41.53	$41.60	$41.21	$41.31	$36.57	39,161
2016-09-21	$40.70	$41.21	$40.67	$41.06	$36.35	22,232
2016-09-20	$40.97	$41.12	$40.85	$41.07	$36.36	7,424
2016-09-19	$40.91	$41.07	$40.75	$41.00	$36.30	9,253
2016-09-16	$40.70	$40.85	$40.63	$40.74	$36.07	20,049
2016-09-15	$41.36	$41.60	$41.25	$41.34	$36.60	31,388
2016-09-14	$41.03	$41.31	$40.97	$41.08	$36.37	8,516
2016-09-13	$41.33	$41.35	$40.77	$40.94	$36.24	24,097
2016-09-12	$41.39	$41.83	$41.29	$41.75	$36.96	21,418
2016-09-09	$41.50	$41.57	$41.11	$41.13	$36.41	16,305
2016-09-08	$42.63	$42.63	$42.33	$42.37	$37.51	10,078
2016-09-07	$42.58	$42.78	$42.51	$42.64	$37.74	43,445
2016-09-06	$41.97	$42.30	$41.89	$42.26	$37.41	6,414
2016-09-02	$42.03	$42.21	$41.84	$42.21	$37.37	8,098
2016-09-01	$41.58	$41.85	$41.57	$41.68	$36.90	6,746
2016-08-31	$41.37	$41.43	$41.27	$41.27	$36.53	7,774
2016-08-30	$41.98	$42.05	$41.87	$41.93	$37.12	6,437
2016-08-29	$41.83	$42.00	$41.82	$41.95	$37.14	14,953
2016-08-26	$41.85	$42.35	$41.65	$41.87	$37.07	10,729
2016-08-25	$42.12	$42.18	$41.85	$41.89	$37.08	9,763
2016-08-24	$42.29	$42.35	$42.01	$42.01	$37.19	10,006
2016-08-23	$42.64	$42.68	$42.27	$42.27	$37.42	11,167
2016-08-22	$41.86	$42.27	$41.86	$42.21	$37.37	6,462
2016-08-19	$42.23	$42.23	$42.02	$42.19	$37.35	8,314
2016-08-18	$42.50	$42.76	$42.47	$42.76	$37.85	5,982
2016-08-17	$42.14	$42.40	$42.08	$42.19	$37.35	5,298
2016-08-16	$42.39	$42.39	$42.04	$42.04	$37.22	8,323
2016-08-15	$42.37	$42.42	$42.28	$42.35	$37.49	10,928
2016-08-12	$42.32	$42.36	$42.10	$42.32	$37.46	11,603
2016-08-11	$42.43	$42.72	$42.43	$42.55	$37.66	15,056
2016-08-10	$41.65	$41.76	$41.59	$41.71	$36.93	12,350
2016-08-09	$41.26	$41.71	$41.26	$41.49	$36.73	6,246
2016-08-08	$41.05	$41.08	$40.89	$40.92	$36.22	9,716
2016-08-05	$40.94	$41.13	$40.94	$41.09	$36.37	8,617
2016-08-04	$41.12	$41.35	$41.12	$41.35	$36.61	7,672
2016-08-03	$40.99	$41.03	$40.83	$40.94	$36.24	9,757
2016-08-02	$41.33	$41.33	$41.09	$41.23	$36.49	6,682
2016-08-01	$41.22	$41.22	$40.69	$40.70	$36.03	13,963
2016-07-29	$40.71	$41.20	$40.69	$41.02	$36.31	6,437
2016-07-28	$40.57	$40.58	$40.16	$40.42	$35.78	17,648
2016-07-27	$40.46	$40.70	$40.16	$40.70	$36.03	8,101
2016-07-26	$40.89	$41.10	$40.77	$41.00	$36.29	8,254
2016-07-25	$40.83	$40.83	$40.52	$40.64	$35.98	9,065
2016-07-22	$41.06	$41.08	$40.83	$40.96	$36.26	6,776
2016-07-21	$40.71	$40.93	$40.68	$40.75	$36.07	20,898
2016-07-20	$40.95	$41.05	$40.85	$40.85	$36.16	22,198
2016-07-19	$41.66	$41.68	$41.36	$41.37	$36.62	9,258
2016-07-18	$42.83	$42.92	$42.77	$42.81	$37.90	15,270
2016-07-15	$41.94	$42.06	$41.67	$41.67	$36.89	9,826
2016-07-14	$41.91	$42.05	$41.77	$41.95	$37.14	14,395
2016-07-13	$41.13	$41.55	$41.11	$41.41	$36.65	14,303
2016-07-12	$41.12	$41.21	$40.97	$41.21	$36.48	10,569
2016-07-11	$41.08	$41.38	$41.08	$41.33	$36.59	4,566
2016-07-08	$41.26	$41.42	$41.20	$41.38	$36.63	7,174
2016-07-07	$40.77	$40.86	$40.55	$40.74	$36.07	8,824
2016-07-06	$40.37	$40.57	$40.26	$40.45	$35.81	10,318
2016-07-05	$40.64	$40.79	$40.43	$40.43	$35.79	7,082
2016-07-01	$40.80	$40.80	$40.46	$40.46	$35.82	7,556
2016-06-30	$40.00	$40.39	$39.93	$40.20	$35.59	20,493
2016-06-29	$39.53	$39.74	$39.46	$39.51	$34.97	10,412
2016-06-28	$38.11	$38.41	$38.01	$38.15	$33.77	14,969
2016-06-27	$37.05	$37.30	$37.01	$37.24	$32.97	9,609
2016-06-24	$38.48	$38.70	$37.59	$37.82	$33.48	9,823
2016-06-23	$39.44	$39.54	$39.22	$39.32	$34.81	7,206
2016-06-22	$39.14	$39.24	$38.65	$38.65	$34.21	10,622
2016-06-21	$39.29	$39.42	$39.11	$39.16	$34.67	8,709
2016-06-20	$38.97	$39.08	$38.84	$39.05	$34.57	6,406
2016-06-17	$37.83	$38.15	$37.79	$37.90	$33.55	26,860
2016-06-16	$37.38	$37.85	$37.32	$37.74	$33.41	20,300
2016-06-15	$37.98	$38.34	$37.92	$37.92	$33.57	21,386
2016-06-14	$37.40	$37.48	$37.11	$37.19	$32.92	18,150
2016-06-13	$37.92	$37.92	$37.62	$37.75	$33.41	9,080
2016-06-10	$38.50	$38.54	$38.14	$38.14	$33.76	47,115
2016-06-09	$38.40	$38.63	$38.33	$38.43	$34.02	8,312
2016-06-08	$39.01	$39.01	$38.70	$38.88	$34.42	6,980
2016-06-07	$38.90	$39.08	$38.86	$38.86	$34.40	21,480
2016-06-06	$38.71	$38.84	$38.62	$38.66	$34.22	51,011
2016-06-03	$38.33	$38.59	$38.31	$38.52	$34.10	59,727
2016-06-02	$38.16	$38.33	$38.06	$38.15	$33.77	92,490
2016-06-01	$38.15	$38.39	$38.11	$38.22	$33.83	7,070
2016-05-31	$38.55	$38.55	$38.20	$38.34	$33.94	14,855
2016-05-27	$38.90	$39.02	$38.72	$38.84	$34.38	13,118
2016-05-26	$38.93	$39.00	$38.80	$38.85	$34.39	113,942
2016-05-25	$39.05	$39.10	$38.86	$38.87	$34.41	11,391
2016-05-24	$39.02	$39.44	$38.91	$39.25	$34.75	12,273
2016-05-23	$39.14	$39.35	$39.10	$39.23	$34.72	7,081
2016-05-20	$38.85	$38.98	$38.78	$38.78	$34.33	15,214
2016-05-19	$38.54	$38.65	$38.43	$38.65	$34.21	5,213
2016-05-18	$39.35	$39.61	$39.02	$39.21	$34.71	11,737
2016-05-17	$39.77	$39.87	$39.55	$39.55	$35.01	8,592
2016-05-16	$39.79	$39.97	$39.69	$39.96	$35.37	8,618
2016-05-13	$39.75	$39.95	$39.62	$39.62	$35.07	7,830
2016-05-12	$39.84	$39.84	$39.33	$39.57	$35.03	4,569
2016-05-11	$39.74	$39.79	$39.50	$39.50	$34.97	8,002
2016-05-10	$39.63	$39.80	$39.57	$39.63	$35.08	13,399
2016-05-09	$39.42	$39.62	$39.42	$39.57	$35.03	14,869
2016-05-06	$39.10	$39.20	$38.98	$39.02	$34.54	154,056
2016-05-05	$38.95	$39.08	$38.89	$38.94	$34.47	8,505
2016-05-04	$39.53	$39.53	$39.17	$39.30	$34.79	7,420
2016-05-03	$39.96	$40.12	$39.74	$39.98	$35.39	11,389
2016-05-02	$40.00	$40.17	$39.87	$40.15	$35.54	10,889
2016-04-29	$39.23	$39.55	$39.17	$39.27	$34.76	19,172
2016-04-28	$38.99	$39.38	$38.99	$39.14	$34.65	12,251
2016-04-27	$39.43	$39.52	$39.18	$39.31	$34.80	10,560
2016-04-26	$39.44	$39.46	$39.34	$39.42	$34.90	5,804
2016-04-25	$39.52	$39.52	$39.37	$39.37	$34.85	8,663
2016-04-22	$39.44	$39.44	$39.08	$39.15	$34.66	19,475
2016-04-21	$39.37	$39.45	$39.03	$39.08	$34.60	11,148
2016-04-20	$39.94	$40.06	$39.75	$39.75	$35.19	27,145
2016-04-19	$39.80	$40.47	$39.80	$40.27	$35.65	12,094
2016-04-18	$39.88	$40.19	$39.88	$40.19	$35.58	13,980
2016-04-15	$39.71	$40.22	$39.71	$39.92	$35.34	10,450
2016-04-14	$39.60	$39.95	$39.60	$39.72	$35.16	13,716
2016-04-13	$39.95	$40.02	$39.74	$39.98	$35.39	18,631
2016-04-12	$40.03	$40.65	$40.03	$40.64	$35.98	9,887
2016-04-11	$39.16	$39.56	$39.16	$39.32	$34.81	10,552
2016-04-08	$39.77	$40.05	$39.77	$39.83	$35.26	12,503
2016-04-07	$39.73	$39.82	$39.41	$39.59	$35.05	22,761
2016-04-06	$39.63	$39.93	$39.50	$39.88	$35.30	7,605
2016-04-05	$39.00	$39.37	$39.00	$39.00	$34.52	12,260
2016-04-04	$38.99	$39.26	$38.97	$39.09	$34.60	11,837
2016-04-01	$38.95	$39.22	$38.95	$39.22	$34.72	12,633
2016-03-31	$39.55	$39.55	$39.21	$39.25	$34.75	17,625
2016-03-30	$39.50	$39.74	$39.50	$39.58	$35.04	9,963
2016-03-29	$39.10	$39.71	$38.91	$39.56	$35.02	93,908
2016-03-28	$38.72	$38.91	$38.40	$38.83	$34.37	26,723
2016-03-24	$38.68	$38.68	$38.57	$38.68	$34.24	6,894
2016-03-23	$38.46	$38.89	$38.46	$38.82	$34.37	122,192
2016-03-22	$37.67	$38.00	$37.40	$37.45	$33.15	9,516
2016-03-21	$37.81	$38.08	$37.77	$37.79	$33.45	27,341
2016-03-18	$38.65	$38.65	$37.38	$37.38	$33.09	14,400
2016-03-17	$39.57	$40.00	$39.39	$39.79	$35.09	16,299
2016-03-16	$38.70	$39.21	$38.70	$39.21	$34.58	14,664
2016-03-15	$38.43	$38.60	$38.35	$38.58	$34.03	13,463
2016-03-14	$38.54	$38.54	$38.30	$38.47	$33.93	10,346
2016-03-11	$38.48	$38.63	$38.43	$38.62	$34.06	7,612
2016-03-10	$38.23	$38.23	$37.75	$38.20	$33.69	8,168
2016-03-09	$37.67	$37.79	$37.62	$37.76	$33.30	7,015
2016-03-08	$37.77	$37.81	$37.63	$37.69	$33.24	11,250
2016-03-07	$37.48	$37.95	$37.48	$37.95	$33.47	9,915
2016-03-04	$37.50	$37.71	$37.48	$37.60	$33.16	30,756
2016-03-03	$37.91	$38.10	$37.77	$38.10	$33.60	9,556
2016-03-02	$37.59	$37.82	$37.41	$37.82	$33.36	10,650
2016-03-01	$37.87	$38.40	$37.87	$38.37	$33.84	45,869
2016-02-29	$37.23	$37.73	$37.23	$37.26	$32.86	13,915
2016-02-26	$37.61	$37.69	$37.45	$37.59	$33.15	6,594
2016-02-25	$37.85	$37.94	$37.65	$37.74	$33.28	8,372
2016-02-24	$36.97	$37.68	$36.97	$37.68	$33.23	6,982
2016-02-23	$37.85	$37.95	$37.43	$37.76	$33.30	11,428
2016-02-22	$38.00	$38.03	$37.79	$37.83	$33.36	6,838
2016-02-19	$37.68	$37.92	$37.55	$37.72	$33.27	9,217
2016-02-18	$37.41	$37.44	$37.24	$37.44	$33.02	8,988
2016-02-17	$37.53	$37.66	$37.24	$37.50	$33.07	10,303
2016-02-16	$36.87	$37.15	$36.67	$37.15	$32.76	10,180
2016-02-12	$35.95	$36.26	$35.95	$36.26	$31.98	11,239
2016-02-11	$36.27	$36.27	$35.76	$36.06	$31.80	8,851
2016-02-10	$36.85	$36.85	$36.55	$36.59	$32.27	12,943
2016-02-09	$36.92	$37.20	$36.70	$37.20	$32.81	13,968
2016-02-08	$36.93	$36.95	$36.58	$36.94	$32.58	10,128
2016-02-05	$37.58	$37.58	$37.23	$37.29	$32.89	15,012
2016-02-04	$37.42	$37.74	$37.42	$37.71	$33.26	28,846
2016-02-03	$38.23	$38.45	$37.81	$38.45	$33.91	17,903
2016-02-02	$37.57	$37.64	$37.14	$37.21	$32.82	17,815
2016-02-01	$37.22	$37.55	$37.17	$37.47	$33.05	12,993
2016-01-29	$37.12	$37.35	$37.06	$37.35	$32.94	11,966
2016-01-28	$36.84	$36.86	$36.62	$36.86	$32.51	16,241
2016-01-27	$36.50	$37.01	$36.46	$36.56	$32.24	14,805
2016-01-26	$36.10	$36.64	$36.10	$36.61	$32.29	11,516
2016-01-25	$36.10	$36.30	$36.01	$36.16	$31.89	20,885
2016-01-22	$35.68	$35.88	$35.46	$35.69	$31.48	36,308
2016-01-21	$34.81	$35.13	$34.75	$35.05	$30.91	15,873
2016-01-20	$35.32	$35.32	$34.60	$35.24	$31.08	44,262
2016-01-19	$36.12	$36.12	$35.79	$35.97	$31.72	23,443
2016-01-15	$35.32	$35.51	$35.15	$35.20	$31.04	9,453
2016-01-14	$35.67	$36.02	$35.57	$36.00	$31.75	10,564
2016-01-13	$35.93	$35.93	$35.48	$35.48	$31.29	8,276
2016-01-12	$35.26	$35.33	$35.04	$35.33	$31.16	17,294
2016-01-11	$34.80	$34.89	$34.68	$34.71	$30.61	19,771
2016-01-08	$34.62	$34.62	$34.25	$34.25	$30.21	12,078
2016-01-07	$34.53	$34.92	$34.53	$34.80	$30.69	10,591
2016-01-06	$34.56	$34.99	$34.56	$34.92	$30.80	11,611
2016-01-05	$35.28	$35.31	$35.02	$35.24	$31.08	11,499
2016-01-04	$35.63	$35.63	$35.14	$35.41	$31.23	17,330
2015-12-31	$36.70	$36.75	$36.09	$36.26	$31.98	8,920
2015-12-30	$36.88	$36.88	$36.77	$36.86	$32.50	6,943
2015-12-29	$37.00	$37.08	$36.96	$36.99	$32.62	6,908
2015-12-28	$36.64	$36.88	$36.64	$36.88	$32.53	13,340
2015-12-24	$36.46	$36.54	$36.45	$36.54	$32.23	6,107
2015-12-23	$36.20	$36.59	$36.20	$36.53	$32.21	12,315
2015-12-22	$35.79	$36.03	$35.73	$36.01	$31.76	16,540
2015-12-21	$35.89	$35.89	$35.40	$35.58	$31.38	28,433
2015-12-18	$35.50	$35.62	$35.13	$35.32	$31.15	22,078
2015-12-17	$36.37	$36.57	$36.20	$36.27	$31.99	17,802
2015-12-16	$36.91	$37.02	$36.46	$36.77	$32.43	13,539
2015-12-15	$36.68	$36.82	$36.58	$36.70	$32.37	20,684
2015-12-14	$36.48	$36.48	$36.18	$36.24	$31.96	5,615
2015-12-11	$35.67	$35.83	$35.52	$35.75	$31.53	5,715
2015-12-10	$36.21	$36.46	$36.00	$36.20	$31.93	87,776
2015-12-09	$36.77	$37.03	$36.61	$36.91	$32.55	79,888
2015-12-08	$36.71	$37.20	$36.68	$37.06	$32.69	147,338
2015-12-07	$36.54	$36.97	$36.51	$36.97	$32.61	54,461
2015-12-04	$36.22	$36.55	$36.14	$36.46	$32.16	10,376
2015-12-03	$36.44	$36.44	$36.16	$36.40	$32.10	8,946
2015-12-02	$35.97	$36.08	$35.93	$36.04	$31.79	5,821
2015-12-01	$35.82	$35.87	$35.70	$35.87	$31.63	10,311
2015-11-30	$36.11	$36.12	$35.97	$36.07	$31.81	5,186
2015-11-27	$35.75	$35.77	$35.64	$35.75	$31.53	12,818
2015-11-25	$35.79	$36.08	$35.79	$35.95	$31.71	13,060
2015-11-24	$35.45	$35.64	$35.37	$35.64	$31.43	5,996
2015-11-23	$35.83	$35.97	$35.70	$35.91	$31.67	5,862
2015-11-20	$36.29	$36.33	$36.06	$36.10	$31.84	6,595
2015-11-19	$36.08	$36.17	$35.95	$36.17	$31.90	9,524
2015-11-18	$35.40	$35.62	$35.36	$35.58	$31.38	5,382
2015-11-17	$35.43	$35.54	$35.30	$35.30	$31.13	30,832
2015-11-16	$35.22	$35.57	$35.22	$35.51	$31.32	7,130
2015-11-13	$35.01	$35.17	$34.95	$35.04	$30.90	7,077
2015-11-12	$35.65	$35.65	$35.45	$35.45	$31.27	4,318
2015-11-11	$35.97	$36.23	$35.94	$36.03	$31.78	128,568
2015-11-10	$35.85	$35.95	$35.80	$35.87	$31.64	18,202
2015-11-09	$35.71	$35.84	$35.62	$35.84	$31.61	9,943
2015-11-06	$36.40	$36.51	$36.26	$36.47	$32.16	5,594
2015-11-05	$36.68	$36.71	$36.55	$36.63	$32.31	29,576
2015-11-04	$36.28	$36.54	$36.26	$36.45	$32.15	28,024
2015-11-03	$36.44	$36.62	$36.44	$36.57	$32.25	9,947
2015-11-02	$36.17	$36.28	$36.06	$36.26	$31.98	3,600
2015-10-30	$35.74	$35.93	$35.63	$35.63	$31.42	14,956
2015-10-29	$35.83	$35.83	$35.57	$35.82	$31.59	8,686
2015-10-28	$35.85	$36.07	$35.73	$35.82	$31.59	4,517
2015-10-27	$35.73	$35.78	$35.55	$35.60	$31.40	8,276
2015-10-26	$36.07	$36.07	$35.93	$36.07	$31.81	2,780
2015-10-23	$36.11	$36.21	$35.96	$35.98	$31.73	7,388
2015-10-22	$35.92	$36.12	$35.92	$36.10	$31.84	4,780
2015-10-21	$35.37	$35.56	$35.37	$35.45	$31.27	5,398
2015-10-20	$35.60	$35.60	$35.28	$35.28	$31.12	9,197
2015-10-19	$36.63	$36.63	$36.43	$36.48	$32.17	4,294
2015-10-16	$36.49	$36.60	$36.33	$36.37	$32.07	8,815
2015-10-15	$36.01	$36.30	$36.01	$36.30	$32.01	7,220
2015-10-14	$35.69	$35.69	$35.45	$35.59	$31.39	6,544
2015-10-13	$35.31	$35.36	$35.21	$35.29	$31.12	5,886
2015-10-12	$35.25	$35.28	$35.09	$35.25	$31.09	5,380
2015-10-09	$35.26	$35.30	$35.14	$35.14	$30.99	10,059
2015-10-08	$33.55	$33.70	$33.53	$33.57	$29.61	9,698
2015-10-07	$33.12	$33.24	$33.09	$33.13	$29.22	7,593
2015-10-06	$33.01	$33.26	$33.01	$33.11	$29.20	11,717
2015-10-05	$32.72	$32.87	$32.69	$32.75	$28.88	10,321
2015-10-02	$31.64	$32.15	$31.46	$31.99	$28.21	9,875
2015-10-01	$31.78	$31.87	$31.64	$31.81	$28.05	9,644
2015-09-30	$32.43	$32.52	$32.30	$32.46	$28.63	9,686
2015-09-29	$31.88	$32.02	$31.70	$31.81	$28.05	25,344
2015-09-28	$32.28	$32.28	$31.80	$31.94	$28.17	10,046
2015-09-25	$32.27	$32.38	$32.00	$32.04	$28.26	19,530
2015-09-24	$32.09	$32.09	$31.85	$32.07	$28.28	15,909
2015-09-23	$32.63	$32.63	$32.01	$32.02	$28.24	8,866
2015-09-22	$32.67	$32.96	$32.58	$32.64	$28.79	12,382
2015-09-21	$33.54	$33.66	$33.47	$33.59	$29.62	8,159
2015-09-18	$33.79	$33.79	$33.40	$33.40	$29.46	4,168
2015-09-17	$33.66	$33.97	$33.54	$33.77	$29.78	8,222
2015-09-16	$33.75	$33.85	$33.73	$33.82	$29.83	14,482
2015-09-15	$33.42	$33.75	$33.41	$33.75	$29.77	17,536
2015-09-14	$33.60	$33.60	$33.32	$33.40	$29.46	12,419
2015-09-11	$33.64	$34.12	$33.64	$34.06	$30.04	8,029
2015-09-10	$33.81	$34.01	$33.74	$33.89	$29.88	10,583
2015-09-09	$34.29	$34.29	$33.95	$33.95	$29.94	6,628
2015-09-08	$34.06	$34.14	$33.88	$34.00	$29.99	7,184
2015-09-04	$33.59	$33.64	$33.42	$33.55	$29.59	11,591
2015-09-03	$34.00	$34.10	$33.99	$34.02	$30.00	6,084
2015-09-02	$33.90	$34.00	$33.66	$34.00	$29.99	8,293
2015-09-01	$33.84	$33.97	$33.70	$33.70	$29.72	16,984
2015-08-31	$34.45	$34.50	$34.31	$34.41	$30.34	10,448
2015-08-28	$34.27	$34.40	$34.15	$34.37	$30.31	11,637
2015-08-27	$34.10	$34.31	$33.97	$34.20	$30.16	15,838

Givaudan SA (GVDNY) News Headlines

Recent Givaudan SA (GVDNY) News

Similar Companies to Givaudan SA (GVDNY) in the None Industry

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

Givaudan SA (GVDNY) Exchange: PINK