Heineken N.V (HEINY) Stock

Data as of April 26, 2024

$46.71 ($-0.66) -1.39%

Heineken N.V - Daily Information

Click for more stock information on Heineken N.V.

Daily Information	Data
Date	April 26, 2024
Open	$46.87
Previous Close	$46.71
High	$47.06
Low	$46.59
Adjusted Open	$46.87
Previous Adjusted Close	$46.71
Adjusted High	$47.06
Adjusted Low	$46.59

About Heineken N.V (HEINY)

Heineken Nv Adr

Invest in Heineken N.V (HEINY)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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

Historical Stock Data for Heineken N.V (HEINY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$46.87	$47.06	$46.59	$46.71	$46.71	176,416
2024-04-11	$47.40	$47.49	$47.08	$47.37	$47.37	67,472
2024-04-10	$47.41	$47.45	$47.14	$47.38	$47.38	48,563
2024-04-09	$47.81	$47.93	$47.60	$47.88	$47.88	69,836
2024-04-08	$47.20	$47.47	$47.10	$47.26	$47.26	50,948
2024-04-05	$47.17	$47.36	$47.00	$47.26	$47.26	50,728
2024-04-04	$48.03	$48.08	$47.48	$47.74	$47.74	80,991
2024-04-03	$47.69	$47.90	$47.64	$47.74	$47.74	80,757
2024-04-02	$47.97	$48.05	$47.85	$48.05	$48.05	109,516
2024-04-01	$47.34	$48.75	$47.34	$48.21	$48.21	72,356
2024-03-28	$48.57	$48.59	$48.12	$48.33	$48.33	48,595
2024-03-27	$48.39	$48.75	$48.39	$48.75	$48.75	67,879
2024-03-26	$47.89	$48.35	$47.89	$47.94	$47.94	86,841
2024-03-25	$46.93	$47.00	$46.81	$46.99	$46.99	79,278
2024-03-22	$46.62	$46.87	$46.52	$46.82	$46.82	89,610
2024-03-21	$45.93	$46.02	$45.75	$45.81	$45.81	83,047
2024-03-20	$45.77	$46.12	$45.63	$46.10	$46.10	140,682
2024-03-19	$45.72	$46.12	$45.66	$45.94	$45.94	80,862
2024-03-18	$46.20	$46.20	$45.78	$45.81	$45.81	105,646
2024-03-15	$46.56	$46.84	$46.36	$46.46	$46.46	217,370
2024-03-14	$47.57	$47.57	$46.58	$46.77	$46.77	209,086
2024-03-13	$47.44	$47.82	$47.44	$47.68	$47.68	188,682
2024-03-12	$47.19	$47.37	$47.15	$47.24	$47.24	80,130
2024-03-11	$47.24	$47.29	$46.97	$47.24	$47.24	80,097
2024-03-08	$47.60	$47.69	$47.26	$47.28	$47.28	78,935
2024-03-07	$47.11	$47.61	$47.03	$47.47	$47.47	114,753
2024-03-06	$47.05	$47.28	$46.86	$46.87	$46.87	88,171
2024-03-05	$46.78	$47.00	$46.65	$46.75	$46.75	42,753
2024-03-04	$46.85	$47.26	$46.64	$47.24	$47.24	97,202
2024-03-01	$46.01	$46.34	$45.84	$46.33	$46.33	285,743
2024-02-29	$46.35	$46.55	$46.08	$46.17	$46.17	75,331
2024-02-28	$46.98	$46.99	$46.77	$46.93	$46.93	74,705
2024-02-27	$47.31	$47.62	$47.20	$47.47	$47.47	217,538
2024-02-26	$47.30	$47.34	$47.05	$47.13	$47.13	65,319
2024-02-23	$48.05	$48.24	$47.99	$48.07	$48.07	109,963
2024-02-22	$48.45	$48.45	$48.11	$48.24	$48.24	45,955
2024-02-21	$47.66	$47.71	$47.50	$47.68	$47.68	83,710
2024-02-20	$47.56	$47.92	$47.44	$47.51	$47.51	245,868
2024-02-16	$47.98	$48.16	$47.75	$47.96	$47.96	89,371
2024-02-15	$47.11	$47.98	$47.11	$47.96	$47.96	51,865
2024-02-14	$46.95	$47.03	$46.66	$46.95	$46.95	76,893
2024-02-13	$50.02	$50.23	$49.75	$49.95	$49.95	32,411
2024-02-12	$50.68	$50.84	$50.51	$50.68	$50.68	24,580
2024-02-09	$51.06	$51.20	$50.89	$50.98	$50.98	23,806
2024-02-08	$51.51	$51.55	$51.26	$51.55	$51.55	20,585
2024-02-07	$51.19	$51.35	$51.02	$51.06	$51.06	26,488
2024-02-06	$50.13	$51.11	$50.13	$50.92	$50.92	29,611
2024-02-05	$50.34	$50.58	$50.33	$50.54	$50.54	27,980
2024-02-02	$50.64	$50.64	$50.27	$50.42	$50.42	20,136
2024-02-01	$49.75	$50.42	$49.67	$50.38	$50.38	27,991
2024-01-31	$50.84	$50.95	$50.30	$50.30	$50.30	56,741
2024-01-30	$50.42	$50.67	$50.33	$50.62	$50.62	33,670
2024-01-29	$50.02	$50.67	$50.02	$50.66	$50.66	52,951
2024-01-26	$50.07	$50.07	$49.82	$49.86	$49.86	23,030
2024-01-25	$49.24	$49.48	$49.10	$49.48	$49.48	27,190
2024-01-24	$49.85	$49.99	$49.26	$49.26	$49.26	69,852
2024-01-23	$49.45	$49.71	$49.31	$49.62	$49.62	30,137
2024-01-22	$49.81	$50.06	$49.78	$49.78	$49.78	39,723
2024-01-19	$49.91	$50.11	$49.61	$50.10	$50.10	44,927
2024-01-18	$49.52	$49.69	$49.36	$49.69	$49.69	38,694
2024-01-17	$50.29	$50.31	$49.91	$50.31	$50.31	23,177
2024-01-16	$50.61	$50.98	$50.58	$50.68	$50.68	57,910
2024-01-12	$51.10	$51.35	$51.04	$51.12	$51.12	40,144
2024-01-11	$50.52	$51.37	$50.50	$51.32	$51.32	78,328
2024-01-10	$49.69	$50.14	$49.64	$49.96	$49.96	46,538
2024-01-09	$49.52	$49.78	$49.51	$49.75	$49.75	22,037
2024-01-08	$49.30	$49.68	$49.23	$49.67	$49.67	170,424
2024-01-05	$48.79	$49.25	$48.79	$49.11	$49.11	46,034
2024-01-04	$49.50	$49.54	$49.27	$49.41	$49.41	56,579
2024-01-03	$49.62	$49.67	$49.39	$49.55	$49.55	49,041
2024-01-02	$49.58	$50.09	$49.45	$49.73	$49.73	147,574
2023-12-29	$50.93	$51.11	$50.81	$50.98	$50.98	22,162
2023-12-28	$50.97	$51.22	$50.79	$50.89	$50.89	47,846
2023-12-27	$50.72	$51.29	$50.72	$51.18	$51.18	34,746
2023-12-26	$50.83	$50.97	$50.60	$50.97	$50.97	35,529
2023-12-22	$50.71	$50.78	$50.42	$50.59	$50.59	33,079
2023-12-21	$50.23	$50.34	$50.00	$50.34	$50.34	112,547
2023-12-20	$50.22	$50.49	$49.86	$49.86	$49.86	431,389
2023-12-19	$50.05	$50.40	$49.89	$50.37	$50.37	390,702
2023-12-18	$49.34	$49.79	$49.31	$49.57	$49.57	49,948
2023-12-15	$49.51	$49.54	$49.23	$49.23	$49.23	43,150
2023-12-14	$49.84	$50.20	$49.84	$50.02	$50.02	44,781
2023-12-13	$47.97	$48.66	$47.84	$48.55	$48.55	69,242
2023-12-12	$47.49	$47.67	$47.26	$47.47	$47.47	87,384
2023-12-11	$47.31	$47.35	$46.87	$47.00	$47.00	70,288
2023-12-08	$47.10	$47.54	$46.90	$47.03	$47.03	126,576
2023-12-07	$46.78	$47.03	$46.69	$46.92	$46.92	62,794
2023-12-06	$46.37	$46.41	$45.98	$45.99	$45.99	239,205
2023-12-05	$45.65	$45.86	$45.45	$45.62	$45.62	567,024
2023-12-04	$45.68	$45.78	$45.45	$45.71	$45.71	65,184
2023-12-01	$45.12	$45.49	$45.06	$45.38	$45.38	261,095
2023-11-30	$45.63	$45.89	$45.35	$45.72	$45.72	325,803
2023-11-29	$45.60	$45.63	$45.29	$45.29	$45.29	177,725
2023-11-28	$45.62	$45.87	$45.56	$45.67	$45.67	218,606
2023-11-27	$45.79	$45.90	$45.57	$45.67	$45.67	71,981
2023-11-24	$45.72	$46.21	$45.72	$45.95	$45.95	131,530
2023-11-22	$45.73	$46.00	$45.69	$45.92	$45.92	64,572
2023-11-21	$45.30	$45.38	$45.22	$45.30	$45.30	55,793
2023-11-20	$45.25	$45.48	$45.18	$45.38	$45.38	86,895
2023-11-17	$45.61	$45.61	$45.23	$45.51	$45.51	57,320
2023-11-16	$45.36	$45.65	$45.27	$45.27	$45.27	52,734
2023-11-15	$46.57	$46.57	$46.34	$46.38	$46.38	47,300
2023-11-14	$46.29	$46.67	$46.29	$46.58	$46.58	84,571
2023-11-13	$45.34	$45.84	$45.34	$45.76	$45.76	97,728
2023-11-10	$45.32	$45.51	$44.89	$45.48	$45.48	39,954
2023-11-09	$46.50	$46.54	$45.98	$46.08	$46.08	64,389
2023-11-08	$46.26	$46.39	$46.13	$46.33	$46.33	74,622
2023-11-07	$46.34	$46.57	$46.28	$46.43	$46.43	161,974
2023-11-06	$46.69	$46.74	$46.42	$46.43	$46.43	190,113
2023-11-03	$46.64	$46.83	$46.62	$46.72	$46.72	87,231
2023-11-02	$45.67	$45.81	$45.46	$45.72	$45.72	114,142
2023-11-01	$44.63	$44.96	$44.57	$44.96	$44.96	53,482
2023-10-31	$44.78	$45.20	$44.75	$45.00	$45.00	107,042
2023-10-30	$44.86	$45.04	$44.75	$44.97	$44.97	140,670
2023-10-27	$44.37	$44.55	$43.98	$44.14	$44.14	130,160
2023-10-26	$44.82	$44.97	$44.42	$44.60	$44.60	195,496
2023-10-25	$45.16	$45.47	$44.88	$45.23	$45.23	238,533
2023-10-24	$44.39	$44.89	$44.20	$44.76	$44.76	688,681
2023-10-23	$43.86	$44.37	$43.86	$44.28	$44.28	569,830
2023-10-20	$43.72	$43.94	$43.63	$43.70	$43.70	285,031
2023-10-19	$43.97	$44.43	$43.97	$44.15	$44.15	153,196
2023-10-18	$43.79	$44.06	$43.72	$43.82	$43.82	85,574
2023-10-17	$43.31	$43.93	$43.29	$43.85	$43.85	604,402
2023-10-16	$43.56	$44.02	$43.48	$44.02	$44.02	245,287
2023-10-13	$43.85	$43.97	$43.55	$43.72	$43.72	102,238
2023-10-12	$44.83	$44.83	$44.13	$44.25	$44.25	120,236
2023-10-11	$45.12	$45.16	$44.83	$45.00	$45.00	55,070
2023-10-10	$44.73	$45.02	$44.67	$44.80	$44.80	148,829
2023-10-09	$43.56	$43.74	$43.33	$43.74	$43.74	79,121
2023-10-06	$43.48	$43.95	$43.04	$43.82	$43.82	146,161
2023-10-05	$44.55	$44.55	$44.07	$44.11	$44.11	77,944
2023-10-04	$43.73	$43.73	$43.29	$43.71	$43.71	79,389
2023-10-03	$43.15	$43.28	$42.92	$43.04	$43.04	112,378
2023-10-02	$43.98	$43.98	$43.08	$43.14	$43.14	159,673
2023-09-29	$44.45	$44.47	$44.05	$44.18	$44.18	117,518
2023-09-28	$43.56	$43.98	$43.42	$43.79	$43.79	156,702
2023-09-27	$44.38	$44.43	$43.68	$43.97	$43.97	75,965
2023-09-26	$44.98	$45.07	$44.71	$44.79	$44.79	62,955
2023-09-25	$45.27	$45.48	$45.17	$45.41	$45.41	125,650
2023-09-22	$46.12	$46.37	$45.98	$46.12	$46.12	87,817
2023-09-21	$46.57	$46.77	$46.48	$46.53	$46.53	100,993
2023-09-20	$47.07	$47.11	$46.46	$46.53	$46.53	145,266
2023-09-19	$45.99	$46.11	$45.88	$46.03	$46.03	124,343
2023-09-18	$45.45	$45.94	$45.39	$45.88	$45.88	322,830
2023-09-15	$45.34	$45.34	$44.98	$45.30	$45.30	318,078
2023-09-14	$45.34	$45.64	$45.32	$45.63	$45.63	92,851
2023-09-13	$45.93	$46.00	$45.72	$45.90	$45.90	30,892
2023-09-12	$46.43	$46.43	$46.04	$46.11	$46.11	66,957
2023-09-11	$46.64	$46.81	$46.56	$46.79	$46.79	141,483
2023-09-08	$46.64	$46.75	$46.50	$46.54	$46.54	43,448
2023-09-07	$46.24	$46.61	$46.19	$46.40	$46.40	74,962
2023-09-06	$47.18	$47.25	$47.02	$47.21	$47.21	59,575
2023-09-05	$47.84	$47.84	$47.35	$47.44	$47.44	50,363
2023-09-01	$48.78	$48.78	$48.26	$48.38	$48.38	32,102
2023-08-31	$49.31	$49.40	$48.62	$48.71	$48.71	30,772
2023-08-30	$49.56	$49.73	$49.48	$49.66	$49.66	571,190
2023-08-29	$48.86	$49.70	$48.86	$49.68	$49.68	645,334
2023-08-28	$48.57	$48.74	$48.43	$48.71	$48.71	264,441
2023-08-25	$48.43	$48.58	$48.10	$48.37	$48.37	369,876
2023-08-24	$48.06	$48.18	$47.82	$47.85	$47.85	32,084
2023-08-23	$48.35	$48.45	$48.14	$48.26	$48.26	40,719
2023-08-22	$48.53	$48.60	$48.25	$48.31	$48.31	46,376
2023-08-21	$48.52	$48.54	$48.23	$48.44	$48.44	49,590
2023-08-18	$48.24	$48.53	$47.90	$48.42	$48.42	196,240
2023-08-17	$48.91	$48.99	$48.32	$48.35	$48.35	147,963
2023-08-16	$49.04	$49.30	$48.89	$48.95	$48.95	34,645
2023-08-15	$49.70	$49.70	$49.13	$49.25	$49.25	86,210
2023-08-14	$49.32	$49.66	$49.32	$49.53	$49.53	58,800
2023-08-11	$49.56	$49.57	$49.19	$49.28	$49.28	41,756
2023-08-10	$49.63	$49.91	$49.48	$49.52	$49.52	367,948
2023-08-09	$49.68	$49.71	$49.50	$49.67	$49.29	73,099
2023-08-08	$49.24	$49.47	$49.15	$49.47	$49.09	73,011
2023-08-07	$49.46	$49.64	$49.41	$49.48	$49.10	40,673
2023-08-04	$49.68	$49.75	$49.35	$49.39	$49.39	37,590
2023-08-03	$49.22	$49.45	$49.11	$49.43	$49.43	88,248
2023-08-02	$49.74	$49.74	$48.86	$48.90	$48.90	85,184
2023-08-01	$49.24	$49.24	$48.59	$48.70	$48.70	314,123
2023-07-31	$49.43	$49.94	$48.95	$49.04	$49.04	64,078
2023-07-28	$53.46	$53.60	$53.25	$53.25	$53.25	15,523
2023-07-27	$54.52	$54.55	$53.39	$53.39	$53.39	87,165
2023-07-26	$53.99	$54.60	$53.99	$54.52	$54.52	21,395
2023-07-25	$54.25	$54.37	$54.04	$54.04	$54.04	55,004
2023-07-24	$54.13	$54.56	$54.13	$54.41	$54.41	34,845
2023-07-21	$54.71	$55.15	$54.62	$55.12	$55.12	269,199
2023-07-20	$54.28	$54.55	$54.28	$54.37	$54.37	478,877
2023-07-19	$54.75	$54.92	$54.67	$54.90	$54.90	342,832
2023-07-18	$54.58	$54.95	$54.57	$54.69	$54.69	41,954
2023-07-17	$54.44	$54.44	$54.15	$54.40	$54.40	36,540
2023-07-14	$54.70	$54.80	$54.48	$54.62	$54.62	42,763
2023-07-13	$53.68	$53.86	$53.53	$53.86	$53.86	24,558
2023-07-12	$52.11	$52.92	$52.11	$52.91	$52.91	25,025
2023-07-11	$51.88	$51.88	$51.53	$51.78	$51.78	47,096
2023-07-10	$52.07	$52.07	$51.56	$51.72	$51.72	52,355
2023-07-07	$51.66	$52.00	$51.56	$51.85	$51.85	30,274
2023-07-06	$51.25	$51.43	$50.88	$51.43	$51.43	48,981
2023-07-05	$52.06	$52.10	$51.57	$51.80	$51.80	57,887
2023-07-03	$52.34	$52.53	$52.34	$52.49	$52.49	216,886
2023-06-30	$51.39	$51.56	$51.33	$51.48	$51.48	287,297
2023-06-29	$50.76	$50.85	$50.63	$50.69	$50.69	31,763
2023-06-28	$50.81	$50.81	$50.50	$50.65	$50.65	583,827
2023-06-27	$50.80	$51.03	$50.69	$51.02	$51.02	40,909
2023-06-26	$51.22	$51.39	$51.15	$51.34	$51.34	42,148
2023-06-23	$52.08	$52.15	$51.92	$51.98	$51.98	27,952
2023-06-22	$52.27	$52.43	$52.08	$52.21	$52.21	59,728
2023-06-21	$51.17	$51.78	$51.17	$51.68	$51.68	46,881
2023-06-20	$51.36	$51.53	$51.15	$51.53	$51.53	145,951
2023-06-16	$52.33	$52.39	$52.08	$52.19	$52.19	215,086
2023-06-15	$51.35	$52.01	$51.35	$52.01	$52.01	68,233
2023-06-14	$50.77	$51.15	$50.62	$50.88	$50.88	79,130
2023-06-13	$50.47	$50.92	$50.37	$50.76	$50.76	116,560
2023-06-12	$50.33	$50.45	$50.00	$50.32	$50.32	334,662
2023-06-09	$50.14	$50.25	$50.01	$50.05	$50.05	107,555
2023-06-08	$50.60	$50.81	$50.55	$50.78	$50.78	127,978
2023-06-07	$51.15	$51.34	$50.84	$51.01	$51.01	40,825
2023-06-06	$50.73	$51.17	$50.73	$51.05	$51.05	40,923
2023-06-05	$50.58	$50.98	$50.58	$50.75	$50.75	85,047
2023-06-02	$50.86	$50.86	$50.53	$50.60	$50.60	144,218
2023-06-01	$50.46	$51.01	$50.46	$50.86	$50.86	124,443
2023-05-31	$50.24	$50.64	$50.07	$50.54	$50.54	237,533
2023-05-30	$52.36	$52.36	$50.60	$50.71	$50.71	207,387
2023-05-26	$53.48	$53.58	$53.28	$53.42	$53.42	26,320
2023-05-25	$53.34	$53.55	$53.21	$53.48	$53.48	18,902
2023-05-24	$53.84	$54.15	$53.79	$54.15	$54.15	16,265
2023-05-23	$54.57	$54.82	$54.53	$54.55	$54.55	19,948
2023-05-22	$55.26	$55.26	$54.91	$55.03	$55.03	44,883
2023-05-19	$54.69	$54.92	$54.58	$54.67	$54.67	27,048
2023-05-18	$54.89	$54.98	$54.51	$54.66	$54.66	50,812
2023-05-17	$55.87	$55.88	$54.88	$55.30	$55.30	66,377
2023-05-16	$56.87	$56.93	$56.65	$56.70	$56.70	16,898
2023-05-15	$57.09	$57.18	$56.97	$57.10	$57.10	14,628
2023-05-12	$56.25	$56.44	$56.11	$56.17	$56.17	41,249
2023-05-11	$56.43	$56.88	$56.22	$56.75	$56.75	32,725
2023-05-10	$56.28	$56.52	$56.04	$56.42	$56.42	266,826
2023-05-09	$56.83	$56.83	$56.60	$56.72	$56.72	60,478
2023-05-08	$58.15	$58.23	$57.77	$57.88	$57.88	38,178
2023-05-05	$57.27	$57.76	$57.13	$57.60	$57.60	145,517
2023-05-04	$58.02	$58.18	$57.79	$58.13	$58.13	57,614
2023-05-03	$57.81	$58.00	$57.61	$57.65	$57.65	44,301
2023-05-02	$56.88	$57.25	$56.81	$57.24	$57.24	27,150
2023-05-01	$57.61	$57.89	$56.99	$57.11	$57.11	18,892
2023-04-28	$57.22	$57.50	$57.13	$57.47	$57.47	17,506
2023-04-27	$57.05	$57.65	$57.05	$57.55	$57.55	213,813
2023-04-26	$57.75	$57.87	$57.30	$57.32	$57.32	96,281
2023-04-25	$56.88	$57.50	$56.88	$57.14	$57.14	28,279
2023-04-24	$56.69	$57.14	$56.65	$57.07	$57.07	122,162
2023-04-21	$56.28	$56.51	$55.99	$56.37	$55.73	26,427
2023-04-20	$55.79	$56.39	$55.79	$56.01	$55.37	59,869
2023-04-19	$56.92	$56.95	$56.49	$56.82	$56.17	173,159
2023-04-18	$54.30	$54.79	$54.30	$54.72	$54.10	18,836
2023-04-17	$54.60	$54.72	$54.28	$54.44	$53.82	26,072
2023-04-14	$55.45	$55.66	$55.37	$55.55	$54.92	34,360
2023-04-13	$55.67	$56.10	$55.66	$56.00	$55.36	21,268
2023-04-12	$55.14	$55.49	$54.96	$55.18	$54.55	32,899
2023-04-11	$55.43	$55.61	$55.41	$55.58	$54.95	17,359
2023-04-10	$56.19	$56.19	$54.55	$55.29	$55.29	32,336
2023-04-06	$55.45	$55.68	$55.42	$55.47	$55.47	13,643
2023-04-05	$55.49	$55.51	$55.23	$55.37	$55.37	21,969
2023-04-04	$54.32	$54.75	$54.25	$54.60	$54.60	48,006
2023-04-03	$53.49	$53.83	$53.49	$53.83	$53.83	28,021
2023-03-31	$54.06	$54.18	$53.68	$53.75	$53.75	11,827
2023-03-30	$53.20	$53.33	$53.11	$53.20	$53.20	23,116
2023-03-29	$53.17	$53.42	$53.14	$53.33	$53.33	40,793
2023-03-28	$52.04	$52.64	$51.91	$52.25	$52.25	373,875
2023-03-27	$52.90	$52.93	$52.54	$52.71	$52.71	20,234
2023-03-24	$52.86	$52.86	$52.48	$52.77	$52.77	43,735
2023-03-23	$53.03	$53.29	$52.61	$52.65	$52.65	32,253
2023-03-22	$52.81	$53.62	$52.68	$52.88	$52.88	325,031
2023-03-21	$52.14	$52.23	$52.01	$52.20	$52.20	28,827
2023-03-20	$50.93	$51.20	$50.88	$51.20	$51.20	48,507
2023-03-17	$50.81	$50.98	$50.65	$50.84	$50.84	16,292
2023-03-16	$51.43	$52.09	$51.27	$52.08	$52.08	175,699
2023-03-15	$50.05	$51.01	$50.04	$50.97	$50.97	215,035
2023-03-14	$51.89	$52.01	$51.61	$51.91	$51.91	66,495
2023-03-13	$51.60	$51.95	$51.51	$51.59	$51.59	22,698
2023-03-10	$52.73	$52.82	$52.21	$52.26	$52.26	30,362
2023-03-09	$52.46	$52.60	$52.01	$52.04	$52.04	513,851
2023-03-08	$51.82	$52.04	$51.70	$51.95	$51.95	484,560
2023-03-07	$52.21	$52.27	$51.32	$51.47	$51.47	124,475
2023-03-06	$52.45	$52.58	$52.30	$52.36	$52.36	26,370
2023-03-03	$52.29	$52.63	$52.08	$52.59	$52.59	27,790
2023-03-02	$52.30	$52.56	$52.27	$52.54	$52.54	19,238
2023-03-01	$51.82	$51.82	$51.33	$51.59	$51.59	53,912
2023-02-28	$51.48	$51.48	$51.08	$51.11	$51.11	66,630
2023-02-27	$51.28	$51.50	$51.02	$51.36	$51.36	55,640
2023-02-24	$51.41	$51.50	$51.11	$51.22	$51.22	141,343
2023-02-23	$51.95	$51.98	$51.36	$51.75	$51.75	34,477
2023-02-22	$52.36	$52.43	$52.09	$52.12	$52.12	27,387
2023-02-21	$51.84	$51.94	$51.52	$51.58	$51.58	29,231
2023-02-17	$50.81	$51.35	$50.81	$51.24	$51.24	37,194
2023-02-16	$50.22	$50.65	$48.88	$48.88	$48.88	47,007
2023-02-15	$49.71	$50.30	$49.71	$50.30	$50.30	14,242
2023-02-14	$49.40	$49.55	$48.75	$49.32	$49.32	32,339
2023-02-13	$48.80	$49.25	$48.80	$49.05	$49.05	19,680
2023-02-10	$48.84	$48.84	$48.62	$48.73	$48.73	18,140
2023-02-09	$49.80	$49.80	$49.20	$49.33	$49.33	22,587
2023-02-08	$49.21	$49.35	$49.01	$49.20	$49.20	19,226
2023-02-07	$48.77	$49.23	$48.66	$49.22	$49.22	25,597
2023-02-06	$49.55	$49.98	$49.15	$49.33	$49.33	49,129
2023-02-03	$50.45	$50.59	$50.09	$50.22	$50.22	75,886
2023-02-02	$50.37	$50.66	$50.12	$50.34	$50.34	75,830
2023-02-01	$50.57	$51.15	$50.33	$51.06	$51.06	34,531
2023-01-31	$49.59	$49.95	$49.42	$49.95	$49.95	23,721
2023-01-30	$49.58	$49.87	$49.57	$49.57	$49.57	33,542
2023-01-27	$49.31	$49.51	$49.22	$49.36	$49.36	37,994
2023-01-26	$49.65	$49.75	$49.54	$49.70	$49.70	66,424
2023-01-25	$49.66	$50.04	$49.63	$49.90	$49.90	48,907
2023-01-24	$49.47	$49.69	$49.42	$49.58	$49.58	20,759
2023-01-23	$49.48	$49.53	$49.31	$49.52	$49.52	93,823
2023-01-20	$49.00	$49.50	$49.00	$49.50	$49.50	36,508
2023-01-19	$49.36	$49.43	$48.84	$49.34	$49.34	46,029
2023-01-18	$48.90	$48.90	$48.20	$48.23	$48.23	29,375
2023-01-17	$50.28	$50.28	$49.46	$49.55	$49.55	50,028
2023-01-13	$49.54	$50.07	$49.54	$50.06	$50.06	55,736
2023-01-12	$49.41	$50.00	$49.11	$49.91	$49.91	29,320
2023-01-11	$49.25	$49.36	$49.03	$49.34	$49.34	24,523
2023-01-10	$48.94	$48.94	$48.38	$48.61	$48.61	68,800
2023-01-09	$49.44	$49.73	$49.25	$49.25	$49.25	47,700
2023-01-06	$48.71	$49.56	$48.62	$49.56	$49.56	29,178
2023-01-05	$48.67	$48.89	$48.52	$48.62	$48.62	49,535
2023-01-04	$48.67	$48.94	$48.62	$48.82	$48.82	33,562
2023-01-03	$47.30	$47.40	$47.02	$47.27	$47.27	71,136
2022-12-30	$47.20	$47.20	$46.81	$47.02	$47.02	20,455
2022-12-29	$47.25	$47.50	$47.16	$47.46	$47.46	22,312
2022-12-28	$47.51	$47.57	$47.00	$47.03	$47.03	33,793
2022-12-27	$48.42	$48.42	$47.35	$47.36	$47.36	31,529
2022-12-23	$47.35	$48.00	$47.23	$47.41	$47.41	104,888
2022-12-22	$47.27	$47.44	$47.00	$47.29	$47.29	61,386
2022-12-21	$47.08	$47.58	$47.08	$47.29	$47.29	145,519
2022-12-20	$46.98	$47.12	$46.75	$46.78	$46.78	146,495
2022-12-19	$46.80	$47.02	$46.64	$46.71	$46.71	89,765
2022-12-16	$46.71	$47.06	$46.55	$46.81	$46.81	30,896
2022-12-15	$47.24	$47.26	$46.61	$46.70	$46.70	197,798
2022-12-14	$47.67	$47.88	$47.43	$47.63	$47.63	154,393
2022-12-13	$47.81	$48.01	$47.57	$47.84	$47.84	328,731
2022-12-12	$47.36	$47.55	$47.20	$47.55	$47.55	34,205
2022-12-09	$47.02	$47.45	$47.02	$47.17	$47.17	115,193
2022-12-08	$47.24	$47.57	$47.10	$47.50	$47.50	64,159
2022-12-07	$47.02	$47.33	$46.84	$47.12	$47.12	90,619
2022-12-06	$46.79	$47.57	$46.79	$47.21	$47.21	588,367
2022-12-05	$47.16	$47.22	$46.74	$46.81	$46.81	56,143
2022-12-02	$47.66	$48.28	$47.65	$48.23	$48.23	39,866
2022-12-01	$48.09	$48.18	$47.65	$47.90	$47.90	53,317
2022-11-30	$45.87	$46.37	$44.94	$45.98	$45.98	37,482
2022-11-29	$45.76	$45.98	$45.64	$45.89	$45.89	32,024
2022-11-28	$46.05	$46.23	$45.45	$45.52	$45.52	55,423
2022-11-25	$46.11	$46.40	$46.11	$46.34	$46.34	32,816
2022-11-23	$45.66	$46.16	$45.66	$46.11	$46.11	18,928
2022-11-22	$45.55	$46.00	$45.55	$46.00	$46.00	38,009
2022-11-21	$46.00	$46.19	$45.67	$45.96	$45.96	55,725
2022-11-18	$45.48	$45.60	$45.23	$45.43	$45.43	54,918
2022-11-17	$44.77	$45.26	$44.72	$45.23	$45.23	38,744
2022-11-16	$45.52	$45.53	$45.12	$45.25	$45.25	38,779
2022-11-15	$45.15	$45.19	$44.14	$44.53	$44.53	46,150
2022-11-14	$44.84	$44.90	$44.40	$44.40	$44.40	108,870
2022-11-11	$44.60	$44.78	$44.22	$44.70	$44.70	144,693
2022-11-10	$43.67	$43.91	$43.39	$43.84	$43.84	227,954
2022-11-09	$42.55	$42.64	$42.04	$42.07	$42.07	163,257
2022-11-08	$41.84	$42.02	$41.43	$41.69	$41.69	167,081
2022-11-07	$42.24	$42.29	$41.69	$41.94	$41.94	80,292
2022-11-04	$41.43	$42.05	$41.22	$41.76	$41.76	96,963
2022-11-03	$39.97	$40.53	$39.94	$40.24	$40.24	202,426
2022-11-02	$40.55	$41.28	$40.18	$40.18	$40.18	114,119
2022-11-01	$41.80	$41.80	$40.71	$41.10	$41.10	112,200
2022-10-31	$42.69	$42.69	$41.60	$41.74	$41.74	138,062
2022-10-28	$41.66	$42.10	$41.61	$42.01	$42.01	68,157
2022-10-27	$41.88	$42.26	$41.31	$41.32	$41.32	84,504
2022-10-26	$41.00	$42.33	$40.86	$41.92	$41.92	62,785
2022-10-25	$43.51	$44.27	$43.51	$43.99	$43.99	73,085
2022-10-24	$43.09	$44.42	$42.83	$43.04	$43.04	61,550
2022-10-21	$41.38	$42.54	$41.32	$42.54	$42.54	40,476
2022-10-20	$43.31	$43.74	$41.90	$42.00	$42.00	43,564
2022-10-19	$43.83	$44.33	$42.69	$42.91	$42.91	33,899
2022-10-18	$44.88	$45.07	$44.59	$44.97	$44.97	77,056
2022-10-17	$44.60	$44.86	$44.44	$44.70	$44.70	68,451
2022-10-14	$44.91	$45.30	$43.88	$43.98	$43.98	69,929
2022-10-13	$43.14	$44.71	$43.03	$44.41	$44.41	98,513
2022-10-12	$43.85	$44.42	$43.85	$44.02	$44.02	43,791
2022-10-11	$43.19	$44.20	$43.08	$43.65	$43.65	80,999
2022-10-10	$43.07	$43.67	$42.47	$42.86	$42.86	75,600
2022-10-07	$43.81	$43.97	$43.29	$43.41	$43.41	55,973
2022-10-06	$44.22	$44.22	$43.70	$43.72	$43.72	36,460
2022-10-05	$45.52	$45.52	$44.80	$45.24	$45.24	34,706
2022-10-04	$45.47	$45.86	$45.32	$45.75	$45.75	140,033
2022-10-03	$43.92	$44.20	$43.69	$43.99	$43.99	92,165
2022-09-30	$43.78	$44.23	$43.52	$43.74	$43.74	104,767
2022-09-29	$43.68	$43.80	$43.02	$43.74	$43.74	122,142
2022-09-28	$42.96	$43.98	$42.96	$43.98	$43.98	65,854
2022-09-27	$43.71	$43.71	$42.83	$43.17	$43.17	188,663
2022-09-26	$42.98	$43.49	$42.68	$42.84	$42.84	112,938
2022-09-23	$43.82	$43.82	$42.72	$42.95	$42.95	44,458
2022-09-22	$45.06	$45.10	$44.49	$44.75	$44.75	50,312
2022-09-21	$44.41	$44.69	$43.90	$43.93	$43.93	58,114
2022-09-20	$44.95	$44.95	$44.15	$44.47	$44.47	73,388
2022-09-19	$44.82	$45.54	$44.82	$45.53	$45.53	48,449
2022-09-16	$44.74	$45.31	$44.74	$45.01	$45.01	36,973
2022-09-15	$45.35	$45.83	$45.35	$45.63	$45.63	159,061
2022-09-14	$45.46	$45.85	$45.34	$45.63	$45.63	159,322
2022-09-13	$47.00	$47.25	$46.20	$46.20	$46.20	45,821
2022-09-12	$47.63	$47.86	$47.40	$47.48	$47.48	66,374
2022-09-09	$45.86	$46.29	$45.69	$46.05	$46.05	53,679
2022-09-08	$45.23	$45.61	$45.06	$45.45	$45.45	108,251
2022-09-07	$44.51	$45.19	$44.47	$45.10	$45.10	69,682
2022-09-06	$44.56	$44.95	$44.30	$44.39	$44.39	68,737
2022-09-02	$44.44	$45.11	$43.71	$43.78	$43.78	56,411
2022-09-01	$44.10	$44.44	$43.59	$44.25	$44.25	92,454
2022-08-31	$45.07	$45.56	$44.87	$44.92	$44.92	68,077
2022-08-30	$45.25	$45.87	$44.85	$45.00	$45.00	100,098
2022-08-29	$45.47	$45.68	$45.12	$45.34	$45.34	72,036
2022-08-26	$46.17	$46.37	$45.31	$45.33	$45.33	67,385
2022-08-25	$46.73	$46.73	$45.13	$45.79	$45.79	48,579
2022-08-24	$46.46	$48.14	$46.46	$47.12	$47.12	36,765
2022-08-23	$46.99	$47.48	$46.75	$46.83	$46.83	40,902
2022-08-22	$47.14	$47.47	$46.79	$47.01	$47.01	49,759
2022-08-19	$48.17	$48.53	$48.15	$48.15	$48.15	27,670
2022-08-18	$48.60	$49.67	$48.15	$48.30	$48.30	79,543
2022-08-17	$48.65	$49.54	$48.59	$49.05	$49.05	37,744
2022-08-16	$48.27	$49.42	$48.22	$48.53	$48.53	48,136
2022-08-15	$48.27	$49.34	$48.27	$48.54	$48.54	79,765
2022-08-12	$48.31	$48.86	$48.26	$48.86	$48.86	38,344
2022-08-11	$47.82	$49.70	$47.82	$48.28	$48.28	18,406
2022-08-10	$48.36	$49.60	$48.18	$48.30	$48.30	30,251
2022-08-09	$48.05	$49.04	$47.83	$47.97	$47.71	49,241
2022-08-08	$48.25	$49.46	$48.22	$48.53	$48.27	65,371
2022-08-05	$48.54	$48.54	$47.36	$47.76	$47.51	32,009
2022-08-04	$48.19	$48.27	$47.83	$48.14	$47.88	25,328
2022-08-03	$48.05	$48.54	$47.88	$48.41	$48.15	71,802
2022-08-02	$48.80	$48.96	$47.60	$47.76	$47.51	55,544
2022-08-01	$49.00	$49.26	$48.74	$48.85	$48.59	41,002
2022-07-29	$48.94	$49.65	$48.82	$49.11	$48.85	46,502
2022-07-28	$48.54	$48.99	$48.16	$48.93	$48.67	32,241
2022-07-27	$49.08	$49.59	$48.55	$49.46	$49.20	34,354
2022-07-26	$48.19	$48.51	$48.15	$48.26	$48.00	43,453
2022-07-25	$48.69	$48.69	$48.31	$48.61	$48.35	35,361
2022-07-22	$48.28	$48.62	$48.11	$48.24	$47.98	25,646
2022-07-21	$47.17	$47.90	$47.17	$47.85	$47.60	42,594
2022-07-20	$47.67	$47.67	$46.69	$46.81	$46.56	35,098
2022-07-19	$47.80	$48.29	$47.77	$48.17	$47.91	38,030
2022-07-18	$47.33	$47.52	$46.77	$46.85	$46.60	55,009
2022-07-15	$46.77	$47.12	$46.58	$46.88	$46.63	41,927
2022-07-14	$46.42	$46.78	$46.11	$46.78	$46.53	31,666
2022-07-13	$46.56	$47.11	$46.55	$46.88	$46.63	37,124
2022-07-12	$46.73	$47.33	$46.69	$46.92	$46.67	55,629
2022-07-11	$46.77	$47.08	$46.66	$46.68	$46.43	56,539
2022-07-08	$47.02	$47.53	$46.91	$47.10	$46.85	57,284
2022-07-07	$46.55	$46.55	$46.05	$46.21	$45.96	35,830
2022-07-06	$45.92	$46.56	$45.92	$46.40	$46.15	108,556
2022-07-05	$44.79	$45.26	$44.60	$45.26	$45.02	66,153
2022-07-01	$45.43	$46.62	$45.43	$46.57	$46.32	81,338
2022-06-30	$45.59	$45.78	$45.40	$45.68	$45.44	58,857
2022-06-29	$46.69	$46.81	$46.53	$46.63	$46.38	54,430
2022-06-28	$47.11	$47.24	$46.73	$46.81	$46.56	84,817
2022-06-27	$47.08	$47.33	$46.91	$46.98	$46.73	97,471
2022-06-24	$46.84	$47.23	$46.76	$47.23	$46.98	42,769
2022-06-23	$46.53	$46.57	$45.97	$46.34	$46.09	49,804
2022-06-22	$45.13	$46.50	$45.11	$45.86	$45.62	68,307
2022-06-21	$45.39	$45.39	$44.76	$44.99	$44.75	80,308
2022-06-17	$46.48	$46.65	$46.23	$46.41	$46.16	62,073
2022-06-16	$45.05	$46.27	$44.96	$45.95	$45.71	51,834
2022-06-15	$47.51	$47.68	$46.78	$47.37	$47.12	78,536
2022-06-14	$46.95	$46.95	$46.00	$46.33	$46.08	62,408
2022-06-13	$47.69	$47.69	$47.06	$47.22	$46.97	58,668
2022-06-10	$47.05	$48.19	$46.98	$48.00	$47.74	262,607
2022-06-09	$48.56	$49.09	$48.18	$48.20	$47.94	170,363
2022-06-08	$48.97	$49.25	$48.75	$48.75	$48.49	29,455
2022-06-07	$49.29	$49.69	$49.26	$49.56	$49.30	30,972
2022-06-06	$50.14	$50.30	$49.43	$49.51	$49.25	36,684
2022-06-03	$49.74	$49.74	$49.08	$49.42	$49.16	32,149
2022-06-02	$48.99	$49.64	$48.90	$49.63	$49.37	86,120
2022-06-01	$50.12	$50.14	$47.62	$48.45	$48.19	210,017
2022-05-31	$50.42	$50.60	$50.18	$50.44	$50.17	65,052
2022-05-27	$49.63	$49.82	$49.49	$49.82	$49.55	26,353
2022-05-26	$48.97	$49.36	$48.95	$49.34	$49.08	40,637
2022-05-25	$48.59	$49.27	$48.56	$48.87	$48.61	72,630
2022-05-24	$48.00	$48.29	$47.74	$48.28	$48.02	33,045
2022-05-23	$47.73	$48.68	$47.73	$48.31	$48.05	74,143
2022-05-20	$47.00	$47.49	$46.60	$47.27	$47.02	49,264
2022-05-19	$47.37	$47.42	$46.89	$47.10	$46.85	40,850
2022-05-18	$49.48	$49.54	$48.41	$48.41	$48.15	79,933
2022-05-17	$49.65	$50.50	$49.44	$49.73	$49.47	85,441
2022-05-16	$49.54	$50.28	$49.25	$49.82	$49.56	58,087
2022-05-13	$48.91	$49.83	$48.91	$49.29	$49.03	50,764
2022-05-12	$48.80	$48.96	$47.95	$48.41	$48.15	47,042
2022-05-11	$49.14	$49.76	$48.32	$48.32	$48.06	68,245
2022-05-10	$48.97	$49.06	$48.43	$49.06	$48.80	190,795
2022-05-09	$47.55	$48.30	$47.27	$47.60	$47.35	382,294
2022-05-06	$47.67	$48.22	$47.01	$47.91	$47.66	92,962
2022-05-05	$48.86	$49.13	$48.49	$48.78	$48.52	36,160
2022-05-04	$48.24	$49.79	$48.22	$49.79	$49.53	30,975
2022-05-03	$48.87	$49.61	$48.63	$49.61	$49.35	67,327
2022-05-02	$48.61	$48.81	$47.97	$48.45	$48.19	77,667
2022-04-29	$49.39	$49.47	$48.73	$48.80	$48.54	55,856
2022-04-28	$48.51	$49.46	$48.35	$49.42	$49.15	109,019
2022-04-27	$49.69	$49.73	$49.04	$49.56	$49.29	66,025
2022-04-26	$51.52	$51.66	$50.31	$51.13	$50.86	112,056
2022-04-25	$50.68	$51.28	$50.37	$51.13	$50.86	112,056
2022-04-22	$51.27	$51.55	$50.91	$51.35	$50.54	73,467
2022-04-21	$51.84	$51.84	$50.61	$50.79	$49.99	44,495
2022-04-20	$50.33	$51.04	$50.29	$50.69	$49.89	35,207
2022-04-19	$48.00	$48.58	$47.92	$48.44	$47.67	81,577
2022-04-18	$50.20	$50.20	$47.13	$48.21	$47.45	48,604
2022-04-14	$48.47	$48.74	$48.39	$48.40	$47.63	37,473
2022-04-13	$47.10	$48.06	$47.10	$47.75	$46.99	37,054
2022-04-12	$47.83	$48.30	$47.58	$47.69	$46.94	53,320
2022-04-11	$48.20	$48.30	$47.99	$48.11	$47.35	35,186
2022-04-08	$48.07	$48.80	$47.92	$48.47	$47.70	37,126
2022-04-07	$47.46	$47.69	$47.23	$47.63	$46.88	33,018
2022-04-06	$46.85	$47.55	$46.85	$47.29	$46.54	49,570
2022-04-05	$47.42	$47.50	$46.99	$47.34	$46.59	44,922
2022-04-04	$46.82	$47.22	$46.68	$47.09	$46.34	31,136
2022-04-01	$47.82	$47.82	$47.37	$47.65	$46.90	28,421
2022-03-31	$48.06	$48.39	$47.83	$47.83	$47.07	80,865
2022-03-30	$48.95	$49.30	$48.68	$48.68	$47.91	141,582
2022-03-29	$50.46	$50.60	$49.05	$49.41	$48.63	81,601
2022-03-28	$48.21	$48.39	$47.83	$48.23	$47.47	74,418
2022-03-25	$48.59	$48.74	$47.96	$48.15	$47.39	34,281
2022-03-24	$47.88	$48.48	$47.75	$48.26	$47.50	34,794
2022-03-23	$46.71	$47.11	$46.47	$46.62	$45.88	50,538
2022-03-22	$47.00	$47.10	$46.67	$46.89	$46.15	46,465
2022-03-21	$47.33	$47.38	$46.52	$46.89	$46.15	46,465
2022-03-18	$46.72	$48.33	$46.67	$48.23	$47.47	58,801
2022-03-17	$46.93	$47.74	$46.81	$47.49	$46.74	57,068
2022-03-16	$46.25	$47.44	$46.17	$46.98	$46.24	76,355
2022-03-15	$45.96	$45.96	$45.28	$45.74	$45.02	146,756
2022-03-14	$45.70	$45.92	$45.22	$45.36	$44.64	71,956
2022-03-11	$46.33	$46.47	$45.19	$45.20	$44.48	188,795
2022-03-10	$45.66	$46.19	$45.65	$46.05	$45.32	84,146
2022-03-09	$46.34	$47.28	$46.07	$46.63	$45.89	121,733
2022-03-08	$43.39	$45.17	$42.93	$43.76	$43.07	173,535
2022-03-07	$44.32	$44.32	$42.59	$42.97	$42.29	122,508
2022-03-04	$45.68	$45.98	$45.31	$45.78	$45.06	65,159
2022-03-03	$48.00	$48.04	$47.30	$47.57	$46.82	107,239
2022-03-02	$48.61	$49.17	$48.50	$48.77	$48.00	90,428
2022-03-01	$49.52	$50.17	$48.67	$48.98	$48.20	97,117
2022-02-28	$50.43	$50.81	$50.05	$50.36	$49.56	51,209
2022-02-25	$52.85	$52.85	$51.73	$52.41	$51.58	69,272
2022-02-24	$50.23	$50.85	$49.53	$50.85	$50.05	85,244
2022-02-23	$53.62	$53.68	$52.76	$52.86	$52.02	31,508
2022-02-22	$52.79	$53.21	$52.54	$52.89	$52.05	29,826
2022-02-18	$55.84	$56.02	$55.54	$55.99	$55.10	23,213
2022-02-17	$55.75	$56.10	$55.66	$55.83	$54.95	42,821
2022-02-16	$54.88	$55.57	$54.64	$55.50	$54.62	26,232
2022-02-15	$53.79	$54.64	$53.74	$54.37	$53.51	39,472
2022-02-14	$53.03	$53.03	$52.30	$52.65	$51.82	34,092
2022-02-11	$54.13	$54.15	$52.91	$53.06	$52.22	39,554
2022-02-10	$53.50	$54.19	$53.44	$53.51	$52.66	21,857
2022-02-09	$54.55	$54.55	$53.97	$54.09	$53.23	26,565
2022-02-08	$53.55	$54.40	$53.55	$54.08	$53.22	44,857
2022-02-07	$53.51	$53.79	$53.43	$53.57	$52.72	46,500
2022-02-04	$52.85	$53.96	$52.69	$53.30	$52.45	26,834
2022-02-03	$53.38	$53.74	$53.00	$53.43	$52.58	54,795
2022-02-02	$54.80	$54.99	$54.51	$54.88	$54.01	18,380
2022-02-01	$54.58	$54.58	$53.70	$54.13	$53.27	69,978
2022-01-31	$52.92	$53.77	$52.89	$53.77	$52.92	52,557
2022-01-28	$53.40	$53.69	$52.86	$53.69	$52.84	175,983
2022-01-27	$54.86	$55.09	$54.45	$54.83	$53.96	55,783
2022-01-26	$55.79	$55.90	$54.49	$54.76	$53.89	48,473
2022-01-25	$55.16	$55.82	$54.79	$55.61	$54.73	35,411
2022-01-24	$55.48	$56.17	$54.69	$55.99	$55.10	52,124
2022-01-21	$56.32	$56.50	$56.05	$56.05	$55.16	37,460
2022-01-20	$56.57	$57.27	$55.86	$56.21	$55.32	41,174
2022-01-19	$56.74	$56.97	$56.39	$56.86	$55.96	64,861
2022-01-18	$57.67	$57.88	$57.05	$57.33	$56.42	45,163
2022-01-14	$58.81	$59.35	$58.63	$59.14	$58.20	31,935
2022-01-13	$58.25	$58.92	$57.92	$58.03	$57.11	48,092
2022-01-12	$57.80	$58.17	$57.61	$58.15	$57.23	30,506
2022-01-11	$57.17	$58.16	$57.15	$58.16	$57.24	40,413
2022-01-10	$57.29	$57.86	$57.09	$57.70	$56.79	62,564
2022-01-07	$56.21	$57.09	$56.21	$56.95	$56.05	37,783
2022-01-06	$57.00	$57.05	$56.34	$56.58	$55.68	27,036
2022-01-05	$58.04	$58.19	$57.26	$57.26	$56.35	56,772
2022-01-04	$57.97	$58.42	$57.97	$57.99	$57.07	47,141
2022-01-03	$57.30	$57.66	$57.17	$57.66	$56.75	49,182
2021-12-31	$55.50	$57.50	$55.50	$56.55	$55.66	39,314
2021-12-30	$56.73	$56.73	$56.37	$56.52	$55.63	108,538
2021-12-29	$56.26	$56.63	$56.24	$56.58	$55.68	40,875
2021-12-28	$56.04	$56.44	$55.80	$55.87	$54.99	19,245
2021-12-27	$55.34	$55.68	$55.34	$55.54	$54.66	35,425
2021-12-23	$55.99	$55.99	$55.27	$55.88	$55.00	28,320
2021-12-22	$55.64	$55.64	$54.67	$55.34	$54.46	30,825
2021-12-21	$55.69	$55.69	$54.64	$55.12	$54.25	187,420
2021-12-20	$54.25	$55.59	$54.22	$54.91	$54.04	181,549
2021-12-17	$54.60	$56.00	$54.54	$54.57	$53.71	179,647
2021-12-16	$53.90	$54.65	$53.89	$54.37	$53.51	41,675
2021-12-15	$52.17	$53.00	$52.17	$53.00	$52.16	44,181
2021-12-14	$51.98	$52.35	$51.95	$52.08	$51.26	69,960
2021-12-13	$51.28	$51.50	$50.57	$50.84	$50.04	53,587
2021-12-10	$51.20	$51.39	$51.10	$51.31	$50.50	46,503
2021-12-09	$51.05	$51.10	$50.71	$50.72	$49.92	67,942
2021-12-08	$51.48	$51.48	$50.64	$50.84	$50.04	29,789
2021-12-07	$52.07	$52.35	$52.07	$52.23	$51.40	61,184
2021-12-06	$51.24	$51.93	$51.20	$51.69	$50.87	79,535
2021-12-03	$49.69	$50.03	$49.60	$49.90	$49.11	53,726
2021-12-02	$49.67	$50.12	$49.67	$49.89	$49.10	75,770
2021-12-01	$49.75	$49.84	$48.77	$48.77	$48.00	50,648
2021-11-30	$50.91	$50.98	$49.53	$49.69	$48.90	114,229
2021-11-29	$52.85	$52.97	$52.60	$52.94	$52.10	36,078
2021-11-26	$52.01	$52.83	$51.83	$52.76	$51.93	14,452
2021-11-24	$51.65	$52.14	$51.60	$52.06	$51.24	28,502
2021-11-23	$51.91	$52.17	$51.71	$52.08	$51.26	32,472
2021-11-22	$52.01	$52.21	$51.89	$51.93	$51.11	30,812
2021-11-19	$52.94	$53.11	$52.38	$52.51	$51.68	23,567
2021-11-18	$54.87	$54.87	$54.16	$54.52	$53.66	26,126
2021-11-17	$54.34	$54.42	$53.98	$54.17	$53.31	15,928
2021-11-16	$55.76	$55.92	$55.14	$55.14	$54.27	28,369
2021-11-15	$56.14	$56.32	$55.96	$56.00	$55.11	15,770
2021-11-12	$55.67	$55.80	$55.62	$55.80	$54.92	44,362
2021-11-11	$55.75	$55.89	$55.71	$55.81	$54.93	18,802
2021-11-10	$55.67	$55.82	$55.34	$55.34	$54.46	20,280
2021-11-09	$55.89	$55.93	$55.36	$55.78	$54.90	19,992
2021-11-08	$56.00	$56.06	$55.58	$55.71	$54.83	25,279
2021-11-05	$55.99	$56.47	$55.98	$56.47	$55.58	18,257
2021-11-04	$55.85	$55.85	$55.29	$55.81	$54.93	26,414
2021-11-03	$55.70	$56.40	$55.68	$56.40	$55.51	29,038
2021-11-02	$56.04	$56.21	$55.90	$56.17	$55.28	73,424
2021-11-01	$55.70	$56.23	$55.58	$56.17	$55.28	73,424
2021-10-29	$55.67	$55.96	$55.50	$55.73	$54.85	94,335
2021-10-28	$55.80	$56.61	$55.78	$56.37	$55.48	24,347
2021-10-27	$54.34	$54.77	$54.23	$54.24	$53.38	37,819
2021-10-26	$54.41	$54.70	$54.03	$54.68	$53.81	37,054
2021-10-25	$53.59	$53.82	$53.15	$53.60	$52.75	34,827
2021-10-22	$54.10	$54.22	$53.82	$54.09	$53.23	15,235
2021-10-21	$53.85	$53.85	$52.95	$53.57	$52.72	17,077
2021-10-20	$53.42	$53.80	$53.42	$53.75	$52.90	35,044
2021-10-19	$53.04	$53.09	$52.83	$52.99	$52.15	39,181
2021-10-18	$53.09	$53.09	$52.41	$52.91	$52.07	39,125
2021-10-15	$53.35	$53.45	$53.10	$53.29	$52.45	60,182
2021-10-14	$53.27	$53.50	$52.89	$53.45	$52.60	99,928
2021-10-13	$52.63	$53.35	$52.59	$53.28	$52.44	26,072
2021-10-12	$51.68	$52.04	$51.68	$51.91	$51.09	64,599
2021-10-11	$52.45	$52.47	$51.95	$51.98	$51.16	33,638
2021-10-08	$52.90	$52.93	$52.53	$52.78	$51.94	23,131
2021-10-07	$52.71	$53.09	$52.67	$52.80	$51.96	20,846
2021-10-06	$51.36	$52.07	$51.28	$52.05	$51.23	27,860
2021-10-05	$52.32	$52.92	$52.32	$52.50	$51.67	37,837
2021-10-04	$53.19	$53.44	$53.07	$53.19	$52.35	27,832
2021-10-01	$52.72	$52.87	$52.31	$52.62	$51.79	28,878
2021-09-30	$52.86	$52.86	$52.05	$52.11	$51.29	36,589
2021-09-29	$52.37	$52.64	$52.12	$52.17	$51.34	34,517
2021-09-28	$52.46	$52.93	$52.28	$52.47	$51.64	40,126
2021-09-27	$53.21	$53.31	$52.73	$53.04	$52.20	71,017
2021-09-24	$52.98	$53.34	$52.90	$53.09	$52.25	43,448
2021-09-23	$53.83	$53.87	$53.61	$53.70	$52.85	22,849
2021-09-22	$53.87	$54.41	$53.49	$53.62	$52.77	38,682
2021-09-21	$53.31	$53.68	$53.10	$53.30	$52.46	25,320
2021-09-20	$52.65	$53.32	$52.38	$52.62	$51.79	134,509
2021-09-17	$53.70	$53.70	$52.97	$53.25	$52.41	32,161
2021-09-16	$52.91	$53.07	$52.69	$53.07	$52.23	17,775
2021-09-15	$52.85	$52.90	$52.34	$52.79	$51.95	24,647
2021-09-14	$52.92	$53.32	$52.79	$52.81	$51.97	36,425
2021-09-13	$52.83	$53.62	$52.83	$53.13	$52.29	29,418
2021-09-10	$52.99	$53.46	$52.64	$52.73	$51.89	68,373
2021-09-09	$53.26	$53.26	$52.79	$52.79	$51.95	51,096
2021-09-08	$53.55	$53.81	$53.42	$53.55	$52.70	70,112
2021-09-07	$53.95	$54.04	$53.78	$53.86	$53.01	81,188
2021-09-03	$54.39	$54.78	$54.01	$54.72	$53.85	18,764
2021-09-02	$55.31	$55.57	$55.27	$55.40	$54.52	16,713
2021-09-01	$55.72	$55.85	$55.58	$55.75	$54.87	28,475
2021-08-31	$54.49	$54.91	$54.47	$54.69	$53.82	34,745
2021-08-30	$55.47	$56.55	$54.57	$54.76	$53.89	17,846
2021-08-27	$54.44	$54.85	$54.44	$54.65	$53.79	19,073
2021-08-26	$54.17	$54.49	$54.12	$54.28	$53.42	17,867
2021-08-25	$54.75	$54.77	$54.35	$54.46	$53.60	9,842
2021-08-24	$55.15	$56.08	$54.72	$54.91	$54.04	25,325
2021-08-23	$54.96	$55.19	$54.87	$54.90	$54.03	13,354
2021-08-20	$53.61	$53.77	$53.48	$53.72	$52.87	19,548
2021-08-19	$54.11	$55.36	$53.91	$54.58	$53.72	24,842
2021-08-18	$56.64	$56.64	$55.22	$55.75	$54.87	28,814
2021-08-17	$56.39	$56.67	$54.90	$55.34	$54.46	27,798
2021-08-16	$56.49	$57.85	$55.34	$55.85	$54.97	21,352
2021-08-13	$54.91	$56.58	$54.91	$55.60	$54.72	17,128
2021-08-12	$54.75	$55.55	$54.46	$54.49	$53.63	18,076
2021-08-11	$54.98	$57.30	$54.98	$55.75	$54.74	15,162
2021-08-10	$56.00	$56.54	$55.42	$56.20	$55.19	28,864
2021-08-09	$55.42	$57.85	$55.42	$56.50	$55.48	21,614
2021-08-06	$56.02	$60.00	$55.30	$55.30	$54.30	20,466
2021-08-05	$57.00	$58.36	$56.46	$56.79	$55.77	18,338
2021-08-04	$57.94	$60.00	$57.08	$58.90	$57.84	15,437
2021-08-03	$58.69	$58.84	$58.05	$58.25	$57.20	19,220
2021-08-02	$58.33	$58.81	$57.84	$58.37	$57.32	14,077
2021-07-30	$58.82	$58.84	$58.16	$58.16	$57.11	18,294
2021-07-29	$59.73	$59.73	$59.46	$59.69	$58.61	11,151
2021-07-28	$59.27	$59.60	$59.21	$59.48	$58.41	8,253
2021-07-27	$58.78	$58.88	$58.50	$58.87	$57.81	23,470
2021-07-26	$58.89	$59.03	$58.75	$58.86	$57.80	12,856
2021-07-23	$58.86	$59.07	$58.78	$58.92	$57.86	27,816
2021-07-22	$58.77	$58.83	$58.32	$58.32	$57.27	45,093
2021-07-21	$57.82	$58.30	$57.71	$58.30	$57.25	16,824
2021-07-20	$57.86	$57.95	$57.48	$57.84	$56.80	13,829
2021-07-19	$57.76	$58.26	$57.14	$57.44	$56.40	27,940
2021-07-16	$60.18	$60.39	$59.98	$60.13	$59.04	11,880
2021-07-15	$60.10	$60.24	$59.93	$60.06	$58.98	11,943
2021-07-14	$59.85	$60.28	$59.74	$59.91	$58.83	27,057
2021-07-13	$60.35	$60.61	$60.29	$60.33	$59.24	13,759
2021-07-12	$60.06	$60.53	$60.06	$60.51	$59.42	11,442
2021-07-09	$59.11	$59.11	$58.89	$59.05	$57.98	17,632
2021-07-08	$59.54	$59.70	$59.26	$59.49	$58.41	15,032
2021-07-07	$59.70	$60.21	$59.44	$60.13	$59.04	14,951
2021-07-06	$59.74	$59.90	$59.36	$59.76	$58.69	13,277
2021-07-02	$60.36	$60.75	$60.32	$60.56	$59.47	13,767
2021-07-01	$60.51	$60.97	$60.51	$60.89	$59.79	16,083
2021-06-30	$61.12	$61.19	$60.44	$60.75	$59.65	20,771
2021-06-29	$61.10	$61.30	$61.02	$61.20	$60.10	16,703
2021-06-28	$61.67	$61.67	$61.31	$61.55	$60.44	22,782
2021-06-25	$61.47	$61.77	$61.36	$61.77	$60.66	13,278
2021-06-24	$61.39	$61.88	$61.39	$61.86	$60.74	14,038
2021-06-23	$60.74	$60.85	$60.51	$60.54	$59.45	12,133
2021-06-22	$60.40	$60.69	$60.19	$60.58	$59.49	18,390
2021-06-21	$59.25	$59.67	$59.18	$59.65	$58.57	13,221
2021-06-18	$58.34	$58.91	$58.23	$58.75	$57.69	10,600
2021-06-17	$59.35	$59.67	$59.25	$59.62	$58.54	12,759
2021-06-16	$60.24	$60.59	$59.81	$59.93	$58.85	13,330
2021-06-15	$59.78	$59.78	$59.48	$59.68	$58.60	13,772
2021-06-14	$59.50	$59.76	$59.49	$59.76	$58.68	14,429
2021-06-11	$59.50	$59.50	$59.22	$59.37	$58.30	29,840
2021-06-10	$59.75	$59.85	$59.21	$59.53	$58.46	10,646
2021-06-09	$60.47	$60.47	$60.00	$60.13	$59.04	16,027
2021-06-08	$60.26	$60.38	$60.05	$60.11	$59.03	59,720
2021-06-07	$60.05	$60.38	$59.76	$59.90	$58.82	44,803
2021-06-04	$59.29	$59.59	$59.27	$59.40	$58.33	15,591
2021-06-03	$58.83	$59.13	$58.64	$59.13	$58.06	14,173
2021-06-02	$60.26	$60.29	$59.94	$60.02	$58.94	69,367
2021-06-01	$60.15	$60.15	$59.69	$59.99	$58.91	17,603
2021-05-28	$59.57	$59.96	$59.50	$59.83	$58.75	76,756
2021-05-27	$59.70	$59.87	$59.51	$59.63	$58.55	32,182
2021-05-26	$60.09	$60.49	$60.07	$60.13	$59.04	16,628
2021-05-25	$60.13	$60.14	$59.82	$60.04	$58.96	33,640
2021-05-24	$60.24	$60.57	$60.20	$60.20	$59.11	66,495
2021-05-21	$60.51	$60.59	$60.24	$60.33	$59.24	26,305
2021-05-20	$60.40	$60.93	$60.38	$60.82	$59.72	14,168
2021-05-19	$60.16	$60.58	$60.00	$60.37	$59.28	15,007
2021-05-18	$60.27	$60.50	$60.23	$60.46	$59.37	62,158
2021-05-17	$59.98	$60.29	$59.61	$60.29	$59.20	17,104
2021-05-14	$59.88	$60.46	$59.88	$60.20	$59.11	59,062
2021-05-13	$59.26	$59.78	$59.26	$59.63	$58.56	22,948
2021-05-12	$59.44	$59.75	$58.91	$58.91	$57.85	52,902
2021-05-11	$59.40	$59.56	$59.07	$59.42	$58.35	60,948
2021-05-10	$60.33	$60.62	$59.90	$60.09	$59.00	15,578
2021-05-07	$60.27	$60.72	$60.27	$60.53	$59.44	13,037
2021-05-06	$59.92	$60.39	$59.83	$60.14	$59.05	20,207
2021-05-05	$59.07	$59.15	$58.43	$58.56	$57.50	35,788
2021-05-04	$58.58	$59.00	$58.16	$58.36	$57.31	25,549
2021-05-03	$58.36	$59.17	$58.36	$59.16	$58.09	14,249
2021-04-30	$58.70	$58.70	$57.84	$58.15	$57.10	14,531
2021-04-29	$59.12	$59.39	$58.82	$59.39	$58.32	16,019
2021-04-28	$58.45	$58.64	$58.06	$58.64	$57.58	11,572
2021-04-27	$57.73	$58.20	$57.63	$57.96	$56.91	13,237
2021-04-26	$57.90	$58.22	$57.66	$57.83	$56.78	26,302
2021-04-23	$57.76	$58.83	$57.76	$58.66	$57.18	14,041
2021-04-22	$58.96	$58.96	$58.40	$58.63	$57.16	18,079
2021-04-21	$57.58	$58.50	$57.57	$58.27	$56.81	20,161
2021-04-20	$55.66	$55.77	$55.22	$55.54	$54.15	13,573
2021-04-19	$55.82	$56.00	$55.60	$56.00	$54.59	16,388
2021-04-16	$55.12	$55.61	$54.94	$55.56	$54.17	14,935
2021-04-15	$55.17	$55.62	$55.16	$55.35	$53.96	23,957
2021-04-14	$54.46	$54.54	$54.03	$54.30	$52.94	14,851
2021-04-13	$53.88	$54.34	$53.80	$54.05	$52.69	17,911
2021-04-12	$54.25	$54.42	$54.12	$54.15	$52.79	16,883
2021-04-09	$54.34	$54.82	$54.25	$54.68	$53.31	149,564
2021-04-08	$54.01	$54.48	$53.90	$54.32	$52.96	18,557
2021-04-07	$54.25	$54.25	$53.59	$53.94	$52.59	17,724
2021-04-06	$53.48	$53.74	$53.44	$53.57	$52.23	20,392
2021-04-05	$54.05	$54.05	$52.32	$52.91	$51.58	19,998
2021-04-01	$52.07	$52.33	$51.88	$52.05	$50.74	36,138
2021-03-31	$51.84	$51.84	$51.33	$51.60	$50.31	29,754
2021-03-30	$52.10	$52.17	$51.86	$51.87	$50.57	90,560
2021-03-29	$52.00	$52.42	$51.92	$52.28	$50.97	27,167
2021-03-26	$51.49	$51.95	$51.40	$51.86	$50.56	25,579
2021-03-25	$51.32	$51.61	$51.20	$51.45	$50.16	17,069
2021-03-24	$52.12	$52.18	$51.89	$51.98	$50.68	16,385
2021-03-23	$52.94	$52.94	$52.56	$52.61	$51.29	26,526
2021-03-22	$53.45	$53.49	$53.15	$53.40	$52.06	22,074
2021-03-19	$53.56	$53.78	$53.45	$53.75	$52.40	20,174
2021-03-18	$53.76	$54.09	$53.43	$53.43	$52.09	14,951
2021-03-17	$53.91	$54.62	$53.76	$54.59	$53.22	19,207
2021-03-16	$54.30	$54.34	$53.86	$54.06	$52.70	37,290
2021-03-15	$54.54	$54.69	$54.30	$54.65	$53.28	15,717
2021-03-12	$53.66	$54.42	$53.60	$54.42	$53.05	15,917
2021-03-11	$53.80	$54.07	$53.69	$54.01	$52.65	24,252
2021-03-10	$54.29	$54.47	$54.17	$54.35	$52.99	20,630
2021-03-09	$53.71	$53.84	$53.30	$53.66	$52.31	32,486
2021-03-08	$52.44	$52.90	$52.42	$52.64	$51.32	54,417
2021-03-05	$51.80	$52.42	$51.58	$52.33	$51.02	19,957
2021-03-04	$51.01	$51.96	$50.64	$51.00	$49.72	32,549
2021-03-03	$48.85	$49.39	$48.82	$49.16	$47.93	34,958
2021-03-02	$49.56	$49.82	$49.11	$49.52	$48.28	21,542
2021-03-01	$49.87	$50.23	$49.76	$49.94	$48.68	16,419
2021-02-26	$49.91	$49.91	$49.20	$49.65	$48.40	32,998
2021-02-25	$52.04	$52.04	$50.69	$50.69	$49.42	29,726
2021-02-24	$51.95	$52.60	$51.78	$52.23	$50.92	34,820
2021-02-23	$51.81	$52.19	$51.56	$52.19	$50.88	21,661
2021-02-22	$51.50	$52.41	$51.50	$51.96	$50.66	39,997
2021-02-19	$52.64	$52.73	$52.00	$52.16	$50.85	18,186
2021-02-18	$52.21	$52.79	$52.02	$52.79	$51.47	17,324
2021-02-17	$51.56	$51.99	$51.36	$51.80	$50.50	159,557
2021-02-16	$52.29	$52.32	$51.67	$51.76	$50.46	336,452
2021-02-12	$52.19	$52.54	$51.84	$52.10	$50.79	107,776
2021-02-11	$52.51	$52.75	$52.17	$52.55	$51.23	44,182
2021-02-10	$52.63	$52.63	$51.11	$51.29	$50.00	53,690
2021-02-09	$53.73	$54.11	$53.65	$53.82	$52.47	20,876
2021-02-08	$53.97	$53.97	$53.15	$53.60	$52.26	117,850
2021-02-05	$54.62	$54.70	$54.27	$54.48	$53.11	66,852
2021-02-04	$53.94	$54.55	$53.94	$54.46	$53.09	24,486
2021-02-03	$53.64	$54.96	$53.58	$54.16	$52.80	173,023
2021-02-02	$53.71	$53.99	$53.53	$53.99	$52.64	16,475
2021-02-01	$52.49	$52.75	$52.15	$52.64	$51.32	68,183
2021-01-29	$52.09	$52.41	$51.73	$51.91	$50.61	67,890
2021-01-28	$53.03	$53.64	$53.01	$53.23	$51.89	18,494
2021-01-27	$52.37	$52.57	$51.81	$52.01	$50.70	40,532
2021-01-26	$53.12	$53.48	$53.12	$53.34	$52.00	30,912
2021-01-25	$52.59	$53.03	$52.44	$52.93	$51.60	33,506
2021-01-22	$53.29	$53.74	$53.29	$53.67	$52.32	28,370
2021-01-21	$54.03	$54.19	$53.92	$54.09	$52.73	17,747
2021-01-20	$54.31	$54.44	$53.79	$54.29	$52.93	17,911
2021-01-19	$54.37	$54.37	$53.94	$54.24	$52.88	27,916
2021-01-15	$54.15	$54.18	$53.92	$54.05	$52.69	16,278
2021-01-14	$54.75	$55.16	$54.59	$54.93	$53.55	16,588
2021-01-13	$54.24	$54.56	$54.06	$54.12	$52.76	201,090
2021-01-12	$54.43	$54.67	$54.26	$54.65	$53.28	16,568
2021-01-11	$55.97	$55.97	$55.57	$55.71	$54.31	29,757
2021-01-08	$56.72	$56.89	$56.48	$56.74	$55.32	42,524
2021-01-07	$56.32	$56.50	$56.01	$56.25	$54.84	28,869
2021-01-06	$55.56	$55.98	$55.24	$55.30	$53.91	246,298
2021-01-05	$55.80	$55.90	$55.21	$55.67	$54.27	38,482
2021-01-04	$56.57	$56.59	$55.30	$55.40	$54.01	53,951
2020-12-31	$54.60	$56.06	$54.60	$55.84	$54.44	16,444
2020-12-30	$55.65	$56.14	$55.46	$56.14	$54.73	44,735
2020-12-29	$55.44	$56.00	$55.40	$55.58	$54.19	63,640
2020-12-28	$54.23	$54.86	$54.15	$54.15	$52.79	13,892
2020-12-24	$55.35	$55.51	$54.43	$54.55	$53.18	11,110
2020-12-23	$53.92	$54.23	$53.81	$53.82	$52.47	121,100
2020-12-22	$53.77	$53.77	$53.33	$53.47	$52.13	506,478
2020-12-21	$53.28	$53.65	$52.93	$53.48	$52.14	296,159
2020-12-18	$54.91	$55.18	$54.51	$54.81	$53.43	48,815
2020-12-17	$54.73	$55.20	$54.70	$54.98	$53.60	18,309
2020-12-16	$54.70	$54.77	$54.36	$54.59	$53.22	21,574
2020-12-15	$54.85	$55.04	$54.59	$55.04	$53.66	27,428
2020-12-14	$55.70	$56.04	$55.62	$55.63	$54.23	16,187
2020-12-11	$55.09	$55.27	$54.89	$55.02	$53.64	17,716
2020-12-10	$55.76	$55.96	$55.56	$55.72	$54.32	13,299
2020-12-09	$54.80	$54.88	$54.45	$54.69	$53.32	42,946
2020-12-08	$54.49	$54.73	$54.17	$54.40	$53.04	57,945
2020-12-07	$55.05	$55.18	$54.89	$54.93	$53.55	74,640
2020-12-04	$55.31	$55.55	$55.14	$55.35	$53.96	104,057
2020-12-03	$54.35	$54.79	$54.21	$54.29	$52.93	86,752
2020-12-02	$54.62	$54.63	$54.23	$54.52	$53.15	42,218
2020-12-01	$53.37	$54.03	$53.37	$53.90	$52.55	24,487
2020-11-30	$53.20	$53.47	$52.61	$52.69	$51.37	23,468
2020-11-27	$53.28	$53.83	$53.06	$53.22	$51.88	22,847
2020-11-25	$53.06	$53.32	$52.71	$53.00	$51.67	27,704
2020-11-24	$53.14	$53.66	$53.03	$53.56	$52.22	46,694
2020-11-23	$53.16	$53.25	$52.80	$53.09	$51.75	20,714
2020-11-20	$53.05	$53.15	$52.64	$52.88	$51.55	13,393
2020-11-19	$53.44	$54.02	$53.36	$53.79	$52.44	48,490
2020-11-18	$54.39	$54.74	$54.15	$54.15	$52.79	19,291
2020-11-17	$54.50	$54.91	$54.43	$54.74	$53.37	18,452
2020-11-16	$55.58	$55.59	$54.63	$54.83	$53.45	23,966
2020-11-13	$53.66	$53.89	$53.32	$53.86	$52.51	19,518
2020-11-12	$53.99	$54.05	$52.81	$52.83	$51.50	147,212
2020-11-11	$54.10	$54.24	$53.50	$53.74	$52.39	170,648
2020-11-10	$54.16	$55.36	$54.16	$54.94	$53.56	195,617
2020-11-09	$53.94	$54.49	$51.98	$52.92	$51.59	679,724
2020-11-06	$48.48	$48.48	$48.05	$48.41	$47.20	452,141
2020-11-05	$48.42	$48.73	$48.28	$48.48	$47.26	106,285
2020-11-04	$46.55	$46.61	$46.19	$46.19	$45.03	30,336
2020-11-03	$45.45	$45.97	$45.43	$45.60	$44.46	62,709
2020-11-02	$44.98	$44.98	$44.47	$44.69	$43.57	53,948
2020-10-30	$44.50	$44.93	$44.17	$44.56	$43.44	48,856
2020-10-29	$44.89	$45.25	$44.56	$45.05	$43.91	233,922
2020-10-28	$44.85	$45.76	$44.72	$45.45	$44.31	265,524
2020-10-27	$47.54	$47.54	$47.00	$47.00	$45.82	332,313
2020-10-26	$48.28	$48.28	$47.64	$47.64	$46.44	329,218
2020-10-23	$48.10	$48.31	$47.70	$48.12	$46.91	478,840
2020-10-22	$46.62	$47.31	$46.62	$46.96	$45.78	944,118
2020-10-21	$46.36	$46.61	$46.16	$46.51	$45.34	341,865
2020-10-20	$46.84	$47.14	$46.66	$46.90	$45.72	394,613
2020-10-19	$46.97	$46.99	$45.58	$46.08	$44.92	43,371
2020-10-16	$45.85	$46.84	$45.85	$46.26	$45.10	16,186
2020-10-15	$45.35	$45.98	$45.33	$45.98	$44.83	20,158
2020-10-14	$47.25	$47.25	$46.56	$46.80	$45.63	91,456
2020-10-13	$47.54	$47.76	$47.25	$47.48	$46.29	125,511
2020-10-12	$47.97	$48.29	$47.92	$48.12	$46.91	92,238
2020-10-09	$47.87	$48.34	$47.75	$48.02	$46.82	102,617
2020-10-08	$47.33	$48.10	$47.32	$47.96	$46.76	37,693
2020-10-07	$46.64	$46.99	$46.48	$46.88	$45.70	17,012
2020-10-06	$45.55	$45.55	$44.97	$45.12	$43.99	53,775
2020-10-05	$45.03	$45.21	$44.91	$45.13	$43.99	56,451
2020-10-02	$44.40	$44.74	$44.32	$44.66	$43.54	59,540
2020-10-01	$45.15	$45.15	$44.36	$44.55	$43.43	20,701
2020-09-30	$44.58	$44.81	$44.40	$44.51	$43.39	59,294
2020-09-29	$44.96	$45.10	$44.74	$44.89	$43.76	21,432
2020-09-28	$44.91	$45.18	$44.62	$45.10	$43.97	23,591
2020-09-25	$43.73	$43.89	$43.13	$43.57	$42.48	71,932
2020-09-24	$44.04	$44.16	$43.80	$43.89	$42.78	92,760
2020-09-23	$44.74	$44.89	$43.75	$43.75	$42.65	19,368
2020-09-22	$44.77	$44.77	$44.30	$44.46	$43.34	29,059
2020-09-21	$45.31	$45.31	$44.46	$44.85	$43.72	25,086
2020-09-18	$46.65	$46.94	$46.51	$46.63	$45.46	189,239
2020-09-17	$46.21	$46.62	$46.09	$46.25	$45.09	93,905
2020-09-16	$46.03	$46.52	$45.58	$45.65	$44.50	829,237
2020-09-15	$46.35	$46.39	$45.97	$46.03	$44.88	781,261
2020-09-14	$46.21	$46.21	$45.86	$45.99	$44.84	125,954
2020-09-11	$45.67	$45.81	$45.33	$45.42	$44.28	262,309
2020-09-10	$46.27	$46.34	$45.36	$45.45	$44.30	123,376
2020-09-09	$45.39	$45.68	$45.28	$45.31	$44.17	47,176
2020-09-08	$44.95	$45.16	$44.78	$44.78	$43.66	310,306
2020-09-04	$46.16	$46.16	$45.16	$45.80	$44.65	41,828
2020-09-03	$46.97	$47.02	$45.82	$46.14	$44.98	145,107
2020-09-02	$45.29	$46.09	$45.29	$46.00	$44.85	31,137
2020-09-01	$45.85	$45.85	$45.05	$45.16	$44.03	146,749
2020-08-31	$46.58	$46.65	$46.28	$46.28	$45.12	23,065
2020-08-28	$47.10	$47.15	$46.52	$46.83	$45.65	92,178
2020-08-27	$47.12	$47.18	$46.55	$46.80	$45.63	37,723
2020-08-26	$46.49	$46.71	$46.45	$46.61	$45.44	68,881
2020-08-25	$46.71	$46.84	$46.40	$46.70	$45.53	186,778
2020-08-24	$46.68	$46.87	$46.28	$46.71	$45.54	65,552
2020-08-21	$45.44	$45.66	$45.23	$45.66	$44.51	34,521
2020-08-20	$45.90	$46.14	$45.89	$46.08	$44.93	18,749
2020-08-19	$46.43	$46.91	$46.35	$46.35	$45.19	22,170
2020-08-18	$46.65	$46.68	$46.35	$46.47	$45.30	22,391
2020-08-17	$45.87	$46.36	$45.87	$46.14	$44.98	12,341
2020-08-14	$46.01	$46.22	$45.87	$46.06	$44.90	17,033
2020-08-13	$46.84	$47.05	$46.63	$46.68	$45.51	16,219
2020-08-12	$46.51	$47.04	$46.51	$46.83	$45.65	26,177
2020-08-11	$46.28	$46.42	$45.71	$45.71	$44.56	28,225
2020-08-10	$45.20	$45.66	$45.18	$45.49	$44.35	56,773
2020-08-07	$44.85	$45.12	$44.84	$45.07	$43.94	31,736
2020-08-06	$45.90	$45.96	$45.42	$45.56	$44.42	31,919
2020-08-05	$46.78	$46.94	$46.40	$46.40	$45.24	27,950
2020-08-04	$46.48	$47.03	$46.48	$46.71	$45.54	29,614
2020-08-03	$47.00	$47.50	$46.54	$47.35	$46.16	18,983
2020-07-31	$49.72	$49.72	$48.07	$48.31	$47.10	219,665
2020-07-30	$48.99	$49.74	$48.92	$49.61	$48.37	26,624
2020-07-29	$50.17	$50.62	$49.92	$50.51	$49.25	14,472
2020-07-28	$48.87	$49.43	$48.69	$49.11	$47.87	35,759
2020-07-27	$48.15	$48.63	$48.14	$48.22	$47.01	19,937
2020-07-24	$48.49	$48.49	$47.86	$47.95	$46.75	20,798
2020-07-23	$48.30	$48.65	$48.10	$48.29	$47.08	34,397
2020-07-22	$48.77	$48.77	$48.19	$48.49	$47.27	20,741
2020-07-21	$48.65	$48.99	$48.47	$48.74	$47.52	18,633
2020-07-20	$48.21	$48.38	$48.07	$48.30	$47.09	33,828
2020-07-17	$47.46	$48.17	$47.46	$48.08	$46.87	44,517
2020-07-16	$48.29	$48.83	$48.15	$48.64	$47.42	70,280
2020-07-15	$49.36	$49.81	$49.18	$49.39	$48.15	87,473
2020-07-14	$48.12	$48.40	$47.87	$48.39	$47.18	26,828
2020-07-13	$48.42	$48.99	$47.70	$47.73	$46.53	62,048
2020-07-10	$47.23	$48.00	$47.23	$47.86	$46.66	31,110
2020-07-09	$47.66	$47.66	$46.86	$47.03	$45.85	35,887
2020-07-08	$48.08	$48.08	$47.27	$47.55	$46.36	17,133
2020-07-07	$47.09	$47.65	$46.70	$46.70	$45.53	46,542
2020-07-06	$47.11	$47.30	$46.91	$47.22	$46.04	22,541
2020-07-02	$46.36	$46.52	$46.14	$46.24	$45.08	29,692
2020-07-01	$45.27	$46.11	$45.27	$46.01	$44.86	35,995
2020-06-30	$45.95	$46.34	$45.77	$46.11	$44.95	54,812
2020-06-29	$46.10	$46.31	$45.87	$46.10	$44.94	16,506
2020-06-26	$46.96	$47.03	$46.53	$46.68	$45.51	24,683
2020-06-25	$46.65	$47.04	$46.49	$46.93	$45.75	50,563
2020-06-24	$47.47	$47.53	$46.67	$46.67	$45.50	43,201
2020-06-23	$48.38	$49.05	$48.35	$48.35	$47.14	38,156
2020-06-22	$47.99	$48.18	$47.37	$47.81	$46.61	35,468
2020-06-19	$48.34	$48.54	$47.91	$47.98	$46.78	81,063
2020-06-18	$47.16	$47.29	$46.82	$47.16	$45.98	24,667
2020-06-17	$47.25	$47.52	$47.06	$47.06	$45.88	105,224
2020-06-16	$47.73	$47.92	$47.06	$47.14	$45.96	54,687
2020-06-15	$45.51	$46.16	$45.28	$46.10	$44.94	61,215
2020-06-12	$46.37	$46.48	$45.26	$45.73	$44.58	157,195
2020-06-11	$47.00	$47.25	$45.11	$45.21	$44.08	88,966
2020-06-10	$48.91	$48.91	$48.01	$48.25	$47.04	34,138
2020-06-09	$48.27	$48.84	$48.13	$48.53	$47.31	26,462
2020-06-08	$48.55	$49.25	$48.55	$49.25	$48.01	40,929
2020-06-05	$49.04	$49.23	$48.51	$48.56	$47.34	34,283
2020-06-04	$48.49	$48.95	$48.23	$48.56	$47.34	56,034
2020-06-03	$47.87	$48.52	$47.87	$48.20	$46.99	77,477
2020-06-02	$47.01	$47.17	$46.79	$47.00	$45.82	333,739
2020-06-01	$46.34	$46.93	$46.34	$46.91	$45.73	171,058
2020-05-29	$46.12	$46.27	$45.75	$46.05	$44.89	147,537
2020-05-28	$46.19	$46.89	$46.19	$46.48	$45.31	195,717
2020-05-27	$45.37	$46.30	$44.44	$46.08	$44.92	159,371
2020-05-26	$43.13	$43.88	$43.07	$43.41	$42.32	79,015
2020-05-22	$41.55	$41.97	$41.34	$41.68	$40.63	36,469
2020-05-21	$42.22	$42.40	$41.60	$42.20	$41.14	72,877
2020-05-20	$42.01	$42.30	$41.89	$42.11	$41.05	44,471
2020-05-19	$40.98	$41.73	$40.94	$41.30	$40.26	163,091
2020-05-18	$40.39	$41.67	$40.38	$41.60	$40.56	82,776
2020-05-15	$39.04	$39.54	$38.91	$39.11	$38.13	62,328
2020-05-14	$38.66	$39.14	$38.45	$39.14	$38.16	52,456
2020-05-13	$40.44	$40.64	$39.82	$40.00	$39.00	79,018
2020-05-12	$41.17	$41.61	$40.66	$40.76	$39.74	109,583
2020-05-11	$40.20	$41.22	$40.20	$41.10	$40.07	51,007
2020-05-08	$40.29	$40.89	$40.24	$40.81	$39.79	77,414
2020-05-07	$39.99	$40.25	$39.86	$40.06	$39.05	201,715
2020-05-06	$40.01	$40.07	$39.66	$39.78	$38.78	104,765
2020-05-05	$40.03	$40.27	$39.79	$39.79	$38.79	289,545
2020-05-04	$40.34	$40.64	$40.10	$40.37	$39.36	233,972
2020-05-01	$42.53	$42.53	$41.51	$41.96	$40.91	76,331
2020-04-30	$42.80	$42.88	$42.14	$42.64	$41.57	71,184
2020-04-29	$42.27	$42.65	$42.14	$42.54	$41.47	66,487
2020-04-28	$41.72	$42.35	$41.71	$41.90	$40.85	121,862
2020-04-27	$41.89	$42.02	$41.18	$41.52	$40.48	65,470
2020-04-24	$40.87	$41.33	$40.50	$41.20	$39.72	71,363
2020-04-23	$40.66	$41.31	$40.66	$40.80	$39.34	107,774
2020-04-22	$41.06	$41.18	$40.45	$40.50	$39.05	120,005
2020-04-21	$42.21	$42.44	$41.89	$42.01	$40.50	140,579
2020-04-20	$42.76	$43.30	$42.50	$42.50	$40.98	77,803
2020-04-17	$43.08	$43.08	$42.39	$43.00	$41.46	72,243
2020-04-16	$41.74	$42.04	$41.08	$41.65	$40.16	78,293
2020-04-15	$40.64	$41.93	$40.45	$41.43	$39.95	178,887
2020-04-14	$40.68	$41.46	$40.68	$41.18	$39.70	264,718
2020-04-13	$42.06	$42.24	$40.76	$41.55	$40.06	67,823
2020-04-09	$40.85	$41.58	$40.85	$41.30	$39.82	53,981
2020-04-08	$39.26	$40.11	$39.15	$39.93	$38.50	338,467
2020-04-07	$40.73	$40.73	$39.77	$39.96	$38.53	170,695
2020-04-06	$39.28	$39.86	$39.14	$39.86	$38.43	214,251
2020-04-03	$38.09	$38.72	$38.04	$38.42	$37.04	268,879
2020-04-02	$39.09	$39.75	$38.76	$39.45	$38.04	56,621
2020-04-01	$39.94	$40.32	$39.16	$39.68	$38.26	58,666
2020-03-31	$40.63	$41.99	$40.44	$41.17	$39.69	320,537
2020-03-30	$39.85	$40.48	$39.40	$39.89	$38.46	205,151
2020-03-27	$39.47	$40.53	$39.34	$39.91	$38.48	67,743
2020-03-26	$39.73	$40.99	$39.69	$40.99	$39.52	197,295
2020-03-25	$39.13	$40.12	$38.69	$39.64	$38.22	66,466
2020-03-24	$38.02	$38.76	$37.43	$38.45	$37.07	260,201
2020-03-23	$38.83	$39.32	$37.49	$38.25	$36.88	79,881
2020-03-20	$40.31	$41.40	$38.84	$39.04	$37.64	87,563
2020-03-19	$38.76	$41.50	$38.56	$40.01	$38.58	99,643
2020-03-18	$39.61	$40.97	$38.25	$39.23	$37.82	187,123
2020-03-17	$39.16	$41.35	$38.24	$40.77	$39.31	143,872
2020-03-16	$38.84	$42.30	$38.42	$41.04	$39.57	97,128
2020-03-13	$43.85	$44.00	$42.00	$44.00	$42.42	128,759
2020-03-12	$41.53	$42.31	$39.89	$41.27	$39.79	237,552
2020-03-11	$46.40	$46.40	$44.48	$44.92	$43.31	276,066
2020-03-10	$47.84	$47.95	$46.00	$47.79	$46.08	86,686
2020-03-09	$48.58	$48.96	$46.95	$47.47	$45.77	53,906
2020-03-06	$50.35	$50.95	$50.24	$50.95	$49.12	73,123
2020-03-05	$51.47	$51.96	$51.12	$51.23	$49.39	48,104
2020-03-04	$51.63	$52.40	$51.28	$52.26	$50.39	75,711
2020-03-03	$51.38	$52.02	$50.50	$50.71	$48.89	119,262
2020-03-02	$50.55	$51.35	$50.00	$51.35	$49.51	52,031
2020-02-28	$49.43	$49.99	$48.68	$49.82	$48.03	170,284
2020-02-27	$51.28	$51.75	$50.84	$50.90	$49.08	55,898
2020-02-26	$52.49	$53.41	$52.49	$52.62	$50.73	72,445
2020-02-25	$53.75	$53.81	$52.85	$53.02	$51.12	35,701
2020-02-24	$54.21	$54.50	$54.17	$54.34	$52.39	17,904
2020-02-21	$55.97	$56.45	$55.97	$56.27	$54.25	23,942
2020-02-20	$56.53	$56.62	$56.21	$56.43	$54.41	60,536
2020-02-19	$56.39	$56.71	$56.35	$56.66	$54.63	18,593
2020-02-18	$56.09	$56.30	$55.99	$56.10	$54.09	73,286
2020-02-14	$56.39	$56.47	$56.21	$56.47	$54.45	27,601
2020-02-13	$56.10	$56.13	$55.64	$55.78	$53.78	27,134
2020-02-12	$57.08	$57.12	$55.63	$56.15	$54.14	44,046
2020-02-11	$53.09	$53.95	$53.09	$53.52	$51.60	71,241
2020-02-10	$53.35	$53.41	$53.16	$53.32	$51.41	118,520
2020-02-07	$53.74	$53.76	$53.27	$53.32	$51.41	34,101
2020-02-06	$54.38	$54.52	$54.19	$54.46	$52.51	31,569
2020-02-05	$54.76	$54.76	$54.33	$54.45	$52.49	18,066
2020-02-04	$54.57	$54.70	$54.55	$54.61	$52.65	29,129
2020-02-03	$54.41	$54.60	$54.31	$54.42	$52.47	21,160
2020-01-31	$54.45	$54.66	$54.28	$54.31	$52.36	38,508
2020-01-30	$54.31	$54.72	$54.31	$54.66	$52.70	16,400
2020-01-29	$54.41	$54.66	$54.32	$54.51	$52.56	22,071
2020-01-28	$53.79	$54.31	$53.79	$54.30	$52.35	76,804
2020-01-27	$54.27	$54.41	$54.11	$54.37	$52.42	78,879
2020-01-24	$55.39	$55.51	$55.07	$55.31	$53.33	67,245
2020-01-23	$55.60	$55.60	$55.22	$55.48	$53.49	25,419
2020-01-22	$55.63	$55.80	$55.49	$55.64	$53.65	34,807
2020-01-21	$55.26	$55.69	$55.24	$55.45	$53.46	37,203
2020-01-17	$57.23	$57.57	$57.23	$57.52	$55.46	23,764
2020-01-16	$56.56	$56.57	$56.40	$56.52	$54.49	16,566
2020-01-15	$55.78	$56.09	$55.78	$55.96	$53.96	45,073
2020-01-14	$55.04	$55.21	$54.89	$55.02	$53.05	70,658
2020-01-13	$54.33	$54.83	$54.33	$54.79	$52.83	35,380
2020-01-10	$54.34	$54.60	$54.18	$54.44	$52.49	16,890
2020-01-09	$55.02	$55.12	$54.68	$54.76	$52.80	42,990
2020-01-08	$54.61	$54.78	$54.36	$54.51	$52.56	19,246
2020-01-07	$54.77	$54.77	$54.25	$54.33	$52.38	29,553
2020-01-06	$54.58	$54.74	$54.36	$54.74	$52.78	25,452
2020-01-03	$53.25	$53.73	$53.25	$53.54	$51.62	22,526
2020-01-02	$53.49	$53.71	$53.47	$53.57	$51.65	25,872
2019-12-31	$52.90	$53.78	$52.90	$53.43	$51.52	10,602
2019-12-30	$53.93	$54.00	$53.58	$53.72	$51.80	15,415
2019-12-27	$53.73	$54.00	$53.71	$53.94	$52.01	18,695
2019-12-26	$53.27	$53.54	$53.16	$53.52	$51.60	14,927
2019-12-24	$53.20	$53.61	$53.11	$53.61	$51.69	22,330
2019-12-23	$53.33	$53.60	$53.28	$53.57	$51.65	22,958
2019-12-20	$52.84	$53.31	$52.83	$53.15	$51.25	114,237
2019-12-19	$52.18	$52.64	$52.15	$52.61	$50.73	232,111
2019-12-18	$53.20	$53.28	$52.72	$52.89	$50.99	113,354
2019-12-17	$52.50	$52.86	$52.50	$52.81	$50.92	132,302
2019-12-16	$52.50	$52.95	$52.49	$52.77	$50.88	16,556
2019-12-13	$51.76	$52.22	$51.68	$52.07	$50.20	147,242
2019-12-12	$52.00	$52.26	$51.98	$52.26	$50.39	337,187
2019-12-11	$52.66	$53.02	$52.63	$53.02	$51.12	44,579
2019-12-10	$52.45	$52.86	$52.44	$52.80	$50.91	69,087
2019-12-09	$52.76	$52.93	$52.76	$52.81	$50.92	22,734
2019-12-06	$52.83	$53.00	$52.73	$52.87	$50.98	21,979
2019-12-05	$52.33	$52.45	$52.17	$52.32	$50.45	31,659
2019-12-04	$52.34	$52.58	$52.09	$52.26	$50.39	22,974
2019-12-03	$52.10	$52.25	$52.04	$52.25	$50.38	41,611
2019-12-02	$51.87	$51.99	$51.72	$51.95	$50.09	488,426
2019-11-29	$51.68	$52.01	$51.68	$51.83	$49.97	10,049
2019-11-27	$51.70	$51.98	$51.70	$51.98	$50.12	179,264
2019-11-26	$51.78	$52.06	$51.78	$52.06	$50.19	30,625
2019-11-25	$51.66	$51.78	$51.56	$51.65	$49.80	15,710
2019-11-22	$51.29	$51.29	$51.10	$51.10	$49.27	20,892
2019-11-21	$51.32	$51.34	$51.14	$51.29	$49.45	13,459
2019-11-20	$51.74	$51.88	$51.29	$51.40	$49.56	11,447
2019-11-19	$51.87	$52.00	$51.67	$51.95	$50.09	30,646
2019-11-18	$51.33	$51.88	$51.28	$51.74	$49.89	24,425
2019-11-15	$51.01	$51.31	$51.01	$51.19	$49.36	29,058
2019-11-14	$50.95	$51.02	$50.75	$51.00	$49.17	29,383
2019-11-13	$50.78	$50.91	$50.73	$50.81	$48.99	22,420
2019-11-12	$50.66	$50.75	$50.22	$50.30	$48.50	35,879
2019-11-11	$50.43	$50.61	$50.42	$50.49	$48.68	41,525
2019-11-08	$50.33	$50.45	$50.15	$50.16	$48.36	25,504
2019-11-07	$50.12	$50.24	$50.02	$50.05	$48.26	19,767
2019-11-06	$50.20	$50.20	$49.91	$50.13	$48.33	23,326
2019-11-05	$50.01	$50.20	$49.65	$49.79	$48.01	33,441
2019-11-04	$50.73	$50.81	$50.35	$50.37	$48.57	66,191
2019-11-01	$50.97	$51.26	$50.93	$51.13	$49.30	37,976
2019-10-31	$51.01	$51.14	$51.01	$51.03	$49.20	43,711
2019-10-30	$50.93	$51.15	$50.79	$51.06	$49.23	14,037
2019-10-29	$50.20	$50.67	$50.18	$50.55	$48.74	17,984
2019-10-28	$50.53	$50.57	$50.27	$50.36	$48.56	46,358
2019-10-25	$51.79	$51.79	$50.94	$51.05	$49.22	26,204
2019-10-24	$52.18	$52.47	$52.13	$52.47	$50.59	16,821
2019-10-23	$52.58	$52.58	$52.06	$52.26	$50.39	31,408
2019-10-22	$53.87	$54.04	$53.62	$53.79	$51.86	10,619
2019-10-21	$53.81	$54.00	$53.77	$53.97	$52.04	17,485
2019-10-18	$54.64	$54.65	$54.35	$54.55	$52.60	13,414
2019-10-17	$54.64	$54.82	$54.62	$54.72	$52.76	13,027
2019-10-16	$53.78	$54.23	$53.78	$54.06	$52.12	10,762
2019-10-15	$53.66	$53.79	$53.57	$53.69	$51.77	25,137
2019-10-14	$53.91	$53.97	$53.72	$53.73	$51.80	8,396
2019-10-11	$53.16	$53.78	$53.14	$53.42	$51.51	20,094
2019-10-10	$52.91	$53.26	$52.91	$53.10	$51.20	19,333
2019-10-09	$53.32	$53.44	$53.25	$53.38	$51.47	11,670
2019-10-08	$53.45	$53.45	$52.80	$52.92	$51.02	14,297
2019-10-07	$53.44	$53.64	$53.38	$53.38	$51.47	15,594
2019-10-04	$52.45	$52.98	$52.45	$52.97	$51.07	26,490
2019-10-03	$52.15	$52.43	$52.10	$52.36	$50.48	15,461
2019-10-02	$52.54	$52.58	$51.76	$51.98	$50.12	22,805
2019-10-01	$53.46	$53.46	$53.06	$53.08	$51.18	15,189
2019-09-30	$53.90	$54.18	$53.90	$54.11	$52.17	11,464
2019-09-27	$54.28	$54.28	$54.01	$54.06	$52.12	28,720
2019-09-26	$54.40	$54.56	$54.27	$54.39	$52.44	24,859
2019-09-25	$53.81	$53.85	$53.73	$53.80	$51.87	13,729
2019-09-24	$53.89	$54.14	$53.88	$53.94	$52.01	30,069
2019-09-23	$53.42	$53.61	$53.35	$53.59	$51.67	64,390
2019-09-20	$54.00	$54.00	$53.35	$53.45	$51.53	103,268
2019-09-19	$53.47	$53.59	$53.35	$53.36	$51.45	23,742
2019-09-18	$53.67	$53.97	$53.62	$53.82	$51.89	9,167
2019-09-17	$53.83	$54.17	$53.83	$54.14	$52.20	10,117
2019-09-16	$52.85	$53.04	$52.78	$53.03	$51.13	22,733
2019-09-13	$53.83	$53.83	$53.62	$53.74	$51.81	22,356
2019-09-12	$53.69	$54.31	$53.68	$54.19	$52.25	17,898
2019-09-11	$53.43	$53.74	$53.32	$53.48	$51.56	122,051
2019-09-10	$52.90	$53.29	$52.90	$53.05	$51.15	55,402
2019-09-09	$53.32	$53.37	$52.88	$52.96	$51.06	15,096
2019-09-06	$54.03	$54.34	$54.03	$54.07	$52.13	12,583
2019-09-05	$54.46	$54.46	$54.04	$54.11	$52.17	52,800
2019-09-04	$54.42	$54.55	$54.32	$54.51	$52.56	37,657
2019-09-03	$53.63	$53.95	$53.60	$53.92	$51.99	59,751
2019-08-30	$53.67	$53.73	$53.06	$53.25	$51.34	10,618
2019-08-29	$53.36	$53.41	$53.12	$53.31	$51.40	17,457
2019-08-28	$52.62	$52.95	$52.58	$52.87	$50.98	18,431
2019-08-27	$52.73	$52.85	$52.46	$52.63	$50.74	41,199
2019-08-26	$52.52	$52.52	$52.29	$52.41	$50.53	11,470
2019-08-23	$52.75	$52.90	$52.23	$52.58	$50.70	33,394
2019-08-22	$53.09	$53.14	$52.75	$52.95	$51.05	35,007
2019-08-21	$53.24	$53.57	$53.21	$53.44	$51.53	17,116
2019-08-20	$52.50	$52.67	$52.50	$52.62	$50.73	13,357
2019-08-19	$52.48	$52.70	$52.38	$52.42	$50.54	9,331
2019-08-16	$51.91	$52.39	$51.91	$52.31	$50.43	11,946
2019-08-15	$51.36	$51.49	$51.14	$51.36	$49.52	114,062
2019-08-14	$51.64	$51.80	$51.44	$51.44	$49.60	19,717
2019-08-13	$52.42	$53.09	$52.42	$52.74	$50.85	108,931
2019-08-12	$53.18	$53.21	$52.95	$52.99	$51.09	16,558
2019-08-09	$53.55	$53.57	$53.05	$53.29	$51.38	23,341
2019-08-08	$53.35	$53.76	$53.35	$53.59	$51.67	33,851
2019-08-07	$52.51	$53.25	$52.43	$53.22	$51.31	51,804
2019-08-06	$52.84	$53.47	$52.46	$53.18	$51.00	57,804
2019-08-05	$53.29	$53.44	$52.80	$53.44	$51.25	38,093
2019-08-02	$54.41	$54.52	$54.01	$54.39	$52.16	283,551
2019-08-01	$54.07	$54.96	$54.05	$54.34	$52.12	25,701
2019-07-31	$54.07	$54.57	$53.73	$54.08	$51.87	16,242
2019-07-30	$53.81	$54.07	$53.49	$53.92	$51.71	30,583
2019-07-29	$54.07	$54.33	$53.72	$53.85	$51.65	39,622
2019-07-26	$57.84	$57.84	$57.24	$57.25	$54.91	11,067
2019-07-25	$56.88	$57.21	$56.79	$56.94	$54.61	6,184
2019-07-24	$56.39	$56.68	$56.29	$56.52	$54.21	14,565
2019-07-23	$56.15	$56.41	$56.15	$56.38	$54.07	7,502
2019-07-22	$55.96	$56.11	$55.90	$55.98	$53.69	18,347
2019-07-19	$56.22	$56.28	$55.93	$56.00	$53.71	36,590
2019-07-18	$55.67	$56.35	$55.64	$56.28	$53.98	19,435
2019-07-17	$56.32	$56.38	$55.96	$55.99	$53.70	22,388
2019-07-16	$55.81	$56.04	$55.81	$55.99	$53.70	17,728
2019-07-15	$55.91	$56.02	$55.72	$55.73	$53.45	33,444
2019-07-12	$55.67	$55.91	$55.54	$55.68	$53.40	16,446
2019-07-11	$55.98	$56.02	$55.60	$55.66	$53.38	14,541
2019-07-10	$55.93	$55.93	$55.54	$55.70	$53.42	18,064
2019-07-09	$56.07	$56.40	$56.07	$56.40	$54.09	10,627
2019-07-08	$56.30	$56.49	$56.24	$56.45	$54.14	23,498
2019-07-05	$56.14	$56.14	$55.72	$56.07	$53.78	30,198
2019-07-03	$56.71	$56.86	$56.61	$56.68	$54.36	9,776
2019-07-02	$55.70	$56.13	$55.70	$56.12	$53.82	15,465
2019-07-01	$55.76	$55.76	$55.33	$55.44	$53.17	9,924
2019-06-28	$55.58	$55.86	$55.55	$55.73	$53.45	13,220
2019-06-27	$55.00	$55.19	$54.85	$55.02	$52.77	85,632
2019-06-26	$56.12	$56.12	$55.77	$55.86	$53.57	15,956
2019-06-25	$56.61	$56.74	$56.40	$56.40	$54.09	21,895
2019-06-24	$56.51	$56.78	$56.51	$56.67	$54.35	24,169
2019-06-21	$55.86	$56.35	$55.80	$56.26	$53.96	13,424
2019-06-20	$55.63	$55.76	$55.52	$55.73	$53.44	14,528
2019-06-19	$54.50	$54.95	$54.50	$54.90	$52.65	8,951
2019-06-18	$54.67	$54.67	$54.29	$54.37	$52.15	12,870
2019-06-17	$54.21	$54.45	$54.21	$54.29	$52.07	5,512
2019-06-14	$54.10	$54.21	$53.79	$54.10	$51.89	13,496
2019-06-13	$55.46	$55.53	$55.32	$55.37	$53.10	9,104
2019-06-12	$55.80	$56.03	$55.61	$55.66	$53.38	9,310
2019-06-11	$55.39	$55.44	$55.17	$55.26	$53.00	20,027
2019-06-10	$55.40	$55.62	$55.36	$55.36	$53.09	14,490
2019-06-07	$55.04	$55.25	$54.92	$54.92	$52.67	11,337
2019-06-06	$54.25	$54.37	$54.15	$54.31	$52.09	13,620
2019-06-05	$53.86	$54.01	$53.78	$53.98	$51.77	38,300
2019-06-04	$53.69	$53.69	$53.32	$53.50	$51.31	11,605
2019-06-03	$53.09	$53.35	$52.85	$53.31	$51.13	7,433
2019-05-31	$52.28	$52.52	$52.00	$52.38	$50.24	13,820
2019-05-30	$53.79	$53.93	$53.73	$53.83	$51.63	11,004
2019-05-29	$53.53	$53.55	$53.21	$53.52	$51.33	16,086
2019-05-28	$54.41	$54.53	$54.05	$54.06	$51.85	35,702
2019-05-24	$54.66	$54.93	$54.50	$54.91	$52.66	35,386
2019-05-23	$53.76	$53.97	$53.69	$53.80	$51.60	16,134
2019-05-22	$54.17	$54.32	$54.14	$54.32	$52.10	23,310
2019-05-21	$54.04	$54.09	$53.87	$54.09	$51.88	9,990
2019-05-20	$53.82	$54.04	$53.80	$53.87	$51.67	119,256
2019-05-17	$54.26	$54.39	$54.06	$54.20	$51.98	173,789
2019-05-16	$54.34	$54.77	$54.34	$54.50	$52.27	144,163
2019-05-15	$53.43	$54.38	$53.42	$54.36	$52.14	18,966
2019-05-14	$53.79	$54.05	$53.71	$53.90	$51.69	14,355
2019-05-13	$53.26	$53.44	$53.08	$53.28	$51.10	11,733
2019-05-10	$53.69	$54.21	$53.68	$54.15	$51.93	14,418
2019-05-09	$53.36	$53.68	$53.34	$53.54	$51.35	11,929
2019-05-08	$53.73	$53.97	$53.67	$53.81	$51.61	15,815
2019-05-07	$53.66	$53.66	$53.15	$53.30	$51.12	14,025
2019-05-06	$53.68	$54.08	$53.68	$53.90	$51.69	8,019
2019-05-03	$53.98	$54.11	$53.91	$54.11	$51.90	36,224
2019-05-02	$54.22	$54.22	$53.67	$53.83	$51.63	10,199
2019-05-01	$53.96	$54.35	$53.61	$53.74	$51.54	11,637
2019-04-30	$53.55	$54.10	$53.55	$54.10	$51.89	13,357
2019-04-29	$53.10	$53.54	$53.10	$53.41	$51.22	15,064
2019-04-26	$53.75	$53.87	$53.47	$53.60	$50.96	142,508
2019-04-25	$52.80	$53.15	$52.75	$52.90	$50.29	56,970
2019-04-24	$53.42	$53.42	$52.89	$53.13	$50.51	22,059
2019-04-23	$53.41	$53.54	$53.23	$53.54	$50.90	9,773
2019-04-22	$52.75	$53.11	$52.75	$53.03	$50.42	10,704
2019-04-18	$52.97	$53.07	$52.76	$52.95	$50.34	17,726
2019-04-17	$52.82	$53.22	$52.82	$53.10	$50.48	11,834
2019-04-16	$53.11	$53.11	$52.87	$52.89	$50.28	12,369
2019-04-15	$53.39	$53.48	$53.27	$53.40	$50.77	11,255
2019-04-12	$52.70	$53.15	$52.68	$53.06	$50.45	10,630
2019-04-11	$53.22	$53.27	$52.97	$53.07	$50.46	15,073
2019-04-10	$53.14	$53.29	$53.08	$53.25	$50.63	12,299
2019-04-09	$53.35	$53.40	$53.19	$53.26	$50.64	47,004
2019-04-08	$53.56	$53.56	$53.25	$53.31	$50.68	17,278
2019-04-05	$53.33	$53.39	$53.05	$53.11	$50.49	34,051
2019-04-04	$53.25	$53.50	$53.25	$53.33	$50.70	20,279
2019-04-03	$52.79	$53.29	$52.79	$53.15	$50.53	11,682
2019-04-02	$52.78	$53.05	$52.67	$53.01	$50.40	8,212
2019-04-01	$52.46	$52.79	$52.29	$52.58	$49.99	10,389
2019-03-29	$52.77	$52.87	$52.65	$52.82	$50.22	9,731
2019-03-28	$52.77	$52.93	$52.67	$52.73	$50.13	15,070
2019-03-27	$52.59	$52.64	$52.32	$52.61	$50.02	18,416
2019-03-26	$52.55	$52.79	$52.50	$52.71	$50.11	17,763
2019-03-25	$52.15	$52.32	$52.15	$52.27	$49.70	10,364
2019-03-22	$52.57	$52.81	$52.28	$52.42	$49.84	24,618
2019-03-21	$52.84	$53.05	$52.74	$53.04	$50.43	19,712
2019-03-20	$52.66	$53.03	$52.36	$52.97	$50.36	11,316
2019-03-19	$52.32	$52.47	$52.20	$52.28	$49.70	49,439
2019-03-18	$52.42	$52.42	$52.12	$52.34	$49.76	18,862
2019-03-15	$52.56	$52.85	$52.42	$52.70	$50.10	17,195
2019-03-14	$51.85	$52.03	$51.78	$52.03	$49.47	18,932
2019-03-13	$51.45	$51.60	$51.39	$51.47	$48.93	7,837
2019-03-12	$51.20	$51.31	$51.11	$51.23	$48.71	14,750
2019-03-11	$50.88	$51.20	$50.88	$51.18	$48.66	11,796
2019-03-08	$50.80	$51.07	$50.75	$50.98	$48.47	17,946
2019-03-07	$50.87	$50.87	$50.51	$50.51	$48.02	57,622
2019-03-06	$50.74	$50.95	$50.69	$50.95	$48.44	15,290
2019-03-05	$50.31	$50.62	$50.26	$50.62	$48.13	25,803
2019-03-04	$50.83	$50.83	$50.40	$50.49	$48.00	14,715
2019-03-01	$51.03	$51.20	$51.00	$51.13	$48.61	15,828
2019-02-28	$50.18	$50.49	$50.08	$50.32	$47.84	32,015
2019-02-27	$50.00	$50.03	$49.73	$49.96	$47.50	50,682
2019-02-26	$50.05	$50.21	$49.96	$50.07	$47.60	27,811
2019-02-25	$49.76	$49.96	$49.72	$49.79	$47.34	44,451
2019-02-22	$49.85	$49.93	$49.74	$49.87	$47.41	23,730
2019-02-21	$50.00	$50.07	$49.65	$49.91	$47.45	39,909
2019-02-20	$49.86	$50.00	$49.85	$49.91	$47.45	24,436
2019-02-19	$49.70	$49.81	$49.34	$49.75	$47.30	52,761
2019-02-15	$49.45	$49.58	$49.28	$49.53	$47.09	27,819
2019-02-14	$49.50	$49.50	$49.07	$49.34	$46.91	16,257
2019-02-13	$48.94	$49.18	$48.50	$48.57	$46.18	46,169
2019-02-12	$45.84	$46.21	$45.83	$46.17	$43.90	15,761
2019-02-11	$46.23	$46.23	$45.69	$45.83	$43.57	40,786
2019-02-08	$45.55	$45.66	$45.48	$45.62	$43.37	20,498
2019-02-07	$45.32	$45.39	$45.12	$45.27	$43.04	25,285
2019-02-06	$45.90	$45.90	$45.54	$45.60	$43.35	31,031
2019-02-05	$46.04	$46.13	$45.94	$46.02	$43.75	56,346
2019-02-04	$45.76	$45.78	$45.42	$45.60	$43.35	37,100
2019-02-01	$45.27	$45.49	$45.21	$45.24	$43.01	410,098
2019-01-31	$44.74	$45.12	$44.66	$45.05	$42.83	41,777
2019-01-30	$44.31	$44.79	$44.16	$44.67	$42.47	618,071
2019-01-29	$44.15	$44.29	$43.88	$44.14	$41.97	175,873
2019-01-28	$43.06	$43.38	$43.06	$43.35	$41.21	85,040
2019-01-25	$43.29	$43.38	$43.04	$43.10	$40.98	32,817
2019-01-24	$43.47	$43.51	$43.09	$43.20	$41.07	34,532
2019-01-23	$43.72	$43.72	$43.28	$43.34	$41.20	37,541
2019-01-22	$43.16	$43.25	$42.86	$42.97	$40.85	70,853
2019-01-18	$43.49	$43.64	$43.07	$43.13	$41.01	81,254
2019-01-17	$42.80	$43.20	$42.76	$43.16	$41.03	54,640
2019-01-16	$43.59	$43.59	$42.81	$42.89	$40.78	54,670
2019-01-15	$43.30	$43.79	$43.24	$43.63	$41.48	33,186
2019-01-14	$43.29	$43.29	$42.89	$43.09	$40.97	60,469
2019-01-11	$44.50	$44.56	$44.37	$44.50	$42.31	46,603
2019-01-10	$44.04	$44.50	$44.03	$44.36	$42.17	156,082
2019-01-09	$43.66	$43.99	$43.58	$43.97	$41.80	38,825
2019-01-08	$43.72	$43.83	$43.60	$43.83	$41.67	45,824
2019-01-07	$43.34	$43.60	$43.25	$43.53	$41.39	102,307
2019-01-04	$43.63	$44.44	$43.56	$44.37	$42.18	33,816
2019-01-03	$43.28	$43.49	$43.26	$43.34	$41.20	41,290
2019-01-02	$43.67	$43.82	$43.53	$43.61	$41.46	36,432
2018-12-31	$44.00	$44.31	$43.74	$43.97	$41.80	80,962
2018-12-28	$43.86	$43.91	$43.54	$43.75	$41.59	68,749
2018-12-27	$43.12	$43.60	$42.93	$43.60	$41.45	56,460
2018-12-26	$43.15	$43.64	$43.10	$43.40	$41.26	61,028
2018-12-24	$43.28	$43.55	$43.00	$43.10	$40.98	42,588
2018-12-21	$44.09	$44.42	$43.68	$43.68	$41.53	93,358
2018-12-20	$45.83	$45.83	$45.21	$45.31	$43.08	74,326
2018-12-19	$45.36	$45.80	$45.05	$45.18	$42.95	37,086
2018-12-18	$44.68	$44.91	$44.37	$44.53	$42.34	99,634
2018-12-17	$44.73	$44.83	$44.39	$44.40	$42.21	54,473
2018-12-14	$45.30	$45.35	$45.01	$45.01	$42.79	107,907
2018-12-13	$45.91	$46.11	$45.78	$45.91	$43.65	102,709
2018-12-12	$45.71	$45.95	$45.64	$45.71	$43.46	32,480
2018-12-11	$44.66	$45.05	$44.64	$44.80	$42.59	76,530
2018-12-10	$44.52	$44.53	$43.94	$44.38	$42.19	120,813
2018-12-07	$44.54	$44.86	$44.41	$44.61	$42.41	183,556
2018-12-06	$44.99	$45.01	$44.10	$44.60	$42.40	221,089
2018-12-04	$45.96	$46.08	$45.48	$45.52	$43.28	26,757
2018-12-03	$45.45	$45.45	$44.90	$45.08	$42.86	39,141
2018-11-30	$45.92	$46.03	$45.67	$45.83	$43.57	57,155
2018-11-29	$45.53	$45.62	$45.28	$45.39	$43.15	171,914
2018-11-28	$45.49	$46.06	$45.25	$46.03	$43.76	43,935
2018-11-27	$45.91	$46.23	$45.70	$46.23	$43.95	38,047
2018-11-26	$45.96	$46.23	$45.92	$46.11	$43.84	37,730
2018-11-23	$45.58	$45.82	$45.53	$45.70	$43.45	43,921
2018-11-21	$45.54	$46.04	$45.54	$45.89	$43.63	15,103
2018-11-20	$45.65	$45.67	$45.28	$45.36	$43.13	49,536
2018-11-19	$46.41	$46.42	$45.89	$45.91	$43.65	37,465
2018-11-16	$45.33	$45.88	$45.19	$45.79	$43.53	27,906
2018-11-15	$45.17	$45.63	$44.90	$45.50	$43.26	34,392
2018-11-14	$45.53	$45.63	$45.12	$45.41	$43.17	30,824
2018-11-13	$44.81	$45.29	$44.80	$44.99	$42.77	18,065
2018-11-12	$44.75	$44.96	$44.71	$44.73	$42.53	21,560
2018-11-09	$44.88	$45.16	$44.88	$45.08	$42.86	63,600
2018-11-08	$45.38	$45.38	$44.86	$44.95	$42.74	16,291
2018-11-07	$45.46	$45.72	$45.43	$45.66	$43.41	38,869
2018-11-06	$45.31	$45.45	$45.10	$45.35	$43.12	40,761
2018-11-05	$45.43	$45.77	$45.43	$45.70	$43.45	39,395
2018-11-02	$45.34	$45.58	$45.09	$45.51	$43.27	123,957
2018-11-01	$45.20	$45.84	$45.15	$45.78	$43.52	299,375
2018-10-31	$45.07	$45.26	$45.00	$45.10	$42.88	242,075
2018-10-30	$44.26	$44.80	$44.26	$44.73	$42.53	55,822
2018-10-29	$44.93	$45.34	$44.72	$44.90	$42.69	34,444
2018-10-26	$44.10	$44.60	$43.59	$44.40	$42.21	360,037
2018-10-25	$44.83	$44.83	$44.25	$44.42	$42.23	266,915
2018-10-24	$44.47	$44.59	$44.18	$44.18	$42.00	255,874
2018-10-23	$45.26	$45.44	$44.95	$45.30	$43.07	27,126
2018-10-22	$46.00	$46.00	$45.61	$45.78	$43.52	72,468
2018-10-19	$45.76	$46.16	$45.76	$46.04	$43.77	37,921
2018-10-18	$44.81	$45.16	$44.77	$44.89	$42.68	31,444
2018-10-17	$44.51	$44.59	$44.20	$44.35	$42.17	28,109
2018-10-16	$44.94	$45.09	$44.79	$45.07	$42.85	50,547
2018-10-15	$43.78	$44.18	$43.72	$43.98	$41.81	32,623
2018-10-12	$44.04	$44.21	$43.77	$44.16	$41.98	46,381
2018-10-11	$44.05	$44.05	$43.52	$43.68	$41.53	36,407
2018-10-10	$44.74	$44.77	$44.06	$44.14	$41.97	37,781
2018-10-09	$44.51	$45.08	$44.50	$45.08	$42.86	60,532
2018-10-08	$44.68	$45.11	$44.68	$45.08	$42.86	51,712
2018-10-05	$45.47	$45.59	$45.28	$45.57	$43.33	59,196
2018-10-04	$45.76	$45.80	$45.53	$45.73	$43.48	17,356
2018-10-03	$47.10	$47.10	$46.70	$46.76	$44.46	36,345
2018-10-02	$46.31	$46.78	$46.31	$46.62	$44.32	84,387
2018-10-01	$47.29	$47.32	$46.94	$47.10	$44.78	92,071
2018-09-28	$47.12	$47.15	$46.82	$46.87	$44.56	70,623
2018-09-27	$47.82	$47.89	$47.49	$47.62	$45.27	34,638
2018-09-26	$47.76	$48.18	$47.76	$48.09	$45.72	52,306
2018-09-25	$48.38	$48.40	$47.95	$48.00	$45.64	39,530
2018-09-24	$48.34	$48.39	$48.11	$48.16	$45.79	38,630
2018-09-21	$48.34	$48.49	$48.25	$48.38	$46.00	84,646
2018-09-20	$47.51	$48.17	$47.51	$48.10	$45.73	116,082
2018-09-19	$47.37	$47.53	$47.21	$47.43	$45.09	57,889
2018-09-18	$47.98	$48.05	$47.79	$47.90	$45.54	54,493
2018-09-17	$48.09	$48.19	$47.92	$47.96	$45.60	55,845
2018-09-14	$48.15	$48.22	$47.79	$48.07	$45.70	31,074
2018-09-13	$47.95	$48.10	$47.90	$48.04	$45.67	30,312
2018-09-12	$47.82	$48.03	$47.79	$47.84	$45.48	26,689
2018-09-11	$47.56	$47.76	$47.40	$47.73	$45.38	34,252
2018-09-10	$48.42	$48.53	$48.34	$48.46	$46.07	16,561
2018-09-07	$48.09	$48.50	$48.09	$48.18	$45.81	15,953
2018-09-06	$48.28	$48.45	$48.05	$48.28	$45.90	18,916
2018-09-05	$48.47	$48.75	$48.47	$48.53	$46.14	60,646
2018-09-04	$49.16	$49.74	$49.14	$49.74	$47.29	13,927
2018-08-31	$49.47	$49.69	$49.29	$49.50	$47.06	45,412
2018-08-30	$50.00	$50.14	$49.86	$50.03	$47.57	18,970
2018-08-29	$50.19	$50.42	$50.11	$50.40	$47.92	41,337
2018-08-28	$50.23	$50.32	$50.04	$50.12	$47.65	273,947
2018-08-27	$50.05	$50.32	$50.03	$50.20	$47.73	15,375
2018-08-24	$49.88	$50.06	$49.82	$49.85	$47.39	45,307
2018-08-23	$49.78	$49.84	$49.61	$49.75	$47.30	108,735
2018-08-22	$50.02	$50.02	$49.86	$49.98	$47.52	11,422
2018-08-21	$49.77	$49.93	$49.49	$49.79	$47.34	20,487
2018-08-20	$49.69	$49.78	$49.51	$49.78	$47.33	18,428
2018-08-17	$48.72	$49.40	$48.71	$49.35	$46.92	12,090
2018-08-16	$49.29	$49.68	$49.29	$49.45	$47.01	19,466
2018-08-15	$48.68	$49.08	$48.55	$49.01	$46.60	20,483
2018-08-14	$49.82	$49.82	$49.55	$49.55	$47.11	36,415
2018-08-13	$49.73	$49.85	$49.58	$49.67	$47.22	22,855
2018-08-10	$50.04	$50.06	$49.65	$49.75	$47.30	24,761
2018-08-09	$51.39	$51.39	$50.82	$50.88	$48.37	25,065
2018-08-08	$51.43	$51.43	$51.01	$51.30	$48.77	32,273
2018-08-07	$51.60	$52.18	$51.60	$51.90	$49.08	23,725
2018-08-06	$51.65	$52.22	$51.45	$52.05	$49.23	26,994
2018-08-03	$51.80	$52.21	$51.56	$52.00	$49.18	67,671
2018-08-02	$50.91	$52.14	$50.91	$51.50	$48.71	52,884
2018-08-01	$50.72	$51.69	$50.72	$50.87	$48.11	15,782
2018-07-31	$50.50	$51.24	$50.45	$50.85	$48.09	20,818
2018-07-30	$51.13	$51.53	$51.01	$51.01	$48.24	31,119
2018-07-27	$53.64	$53.90	$53.61	$53.66	$50.75	17,718
2018-07-26	$53.66	$53.66	$53.35	$53.43	$50.53	26,283
2018-07-25	$53.79	$54.47	$53.78	$54.47	$51.51	13,316
2018-07-24	$53.57	$53.57	$53.23	$53.39	$50.49	18,041
2018-07-23	$54.41	$54.41	$53.78	$53.95	$51.02	16,441
2018-07-20	$54.44	$54.80	$54.44	$54.80	$51.83	40,242
2018-07-19	$53.26	$53.60	$53.25	$53.43	$50.53	5,882
2018-07-18	$53.58	$53.65	$53.43	$53.48	$50.58	10,790
2018-07-17	$52.81	$53.01	$52.81	$52.91	$50.04	12,543
2018-07-16	$53.17	$53.47	$53.17	$53.46	$50.56	24,506
2018-07-13	$52.62	$52.90	$52.62	$52.86	$49.99	16,653
2018-07-12	$52.21	$52.43	$52.21	$52.34	$49.50	10,185
2018-07-11	$51.98	$51.98	$51.48	$51.64	$48.84	17,097
2018-07-10	$51.35	$51.65	$51.28	$51.60	$48.80	11,137
2018-07-09	$51.88	$51.88	$51.60	$51.70	$48.90	14,828
2018-07-06	$51.72	$51.82	$51.43	$51.58	$48.78	11,357
2018-07-05	$50.97	$51.18	$50.97	$51.12	$48.35	11,723
2018-07-03	$50.72	$51.06	$50.59	$50.68	$47.93	10,373
2018-07-02	$49.75	$49.98	$49.65	$49.98	$47.27	13,369
2018-06-29	$50.59	$50.59	$50.10	$50.20	$47.48	54,691
2018-06-28	$49.59	$49.67	$49.51	$49.63	$46.94	90,019
2018-06-27	$49.70	$49.80	$49.27	$49.27	$46.60	101,599
2018-06-26	$50.09	$50.17	$49.95	$49.99	$47.28	21,402
2018-06-25	$50.54	$50.58	$50.03	$50.28	$47.55	12,964
2018-06-22	$50.29	$50.44	$50.13	$50.35	$47.62	22,513
2018-06-21	$49.79	$49.85	$49.41	$49.59	$46.90	19,659
2018-06-20	$49.74	$50.00	$49.50	$49.87	$47.16	342,675
2018-06-19	$49.60	$49.81	$49.56	$49.79	$47.09	27,185
2018-06-18	$50.37	$50.50	$50.17	$50.35	$47.62	13,669
2018-06-15	$51.67	$51.67	$51.33	$51.53	$48.73	20,241
2018-06-14	$51.39	$51.39	$50.99	$51.09	$48.32	11,409
2018-06-13	$52.01	$52.01	$51.59	$51.72	$48.91	12,212
2018-06-12	$51.48	$51.61	$51.25	$51.35	$48.56	59,855
2018-06-11	$50.87	$51.20	$50.87	$51.07	$48.30	15,860
2018-06-08	$50.06	$50.37	$49.93	$50.27	$47.54	13,549
2018-06-07	$49.99	$50.26	$49.86	$49.97	$47.26	13,254
2018-06-06	$50.48	$50.48	$49.98	$50.38	$47.65	20,979
2018-06-05	$51.31	$51.31	$50.84	$51.13	$48.36	72,569
2018-06-04	$51.43	$51.44	$51.18	$51.30	$48.52	14,528
2018-06-01	$49.88	$49.90	$49.55	$49.81	$47.11	20,627
2018-05-31	$50.31	$50.33	$49.81	$50.18	$47.46	17,154
2018-05-30	$50.40	$50.55	$50.00	$50.48	$47.74	17,207
2018-05-29	$50.30	$50.37	$49.85	$50.12	$47.40	11,907
2018-05-25	$50.91	$51.11	$50.90	$51.01	$48.24	11,283
2018-05-24	$50.97	$51.00	$50.57	$50.66	$47.91	16,965
2018-05-23	$50.62	$50.62	$50.27	$50.52	$47.78	13,231
2018-05-22	$50.57	$50.72	$50.37	$50.39	$47.66	17,015
2018-05-21	$50.61	$50.61	$50.40	$50.50	$47.76	6,182
2018-05-18	$50.47	$50.47	$50.36	$50.37	$47.64	12,328
2018-05-17	$50.63	$50.63	$50.40	$50.43	$47.69	15,694
2018-05-16	$51.14	$51.23	$50.91	$51.14	$48.37	11,529
2018-05-15	$51.34	$51.70	$51.28	$51.56	$48.76	14,529
2018-05-14	$52.33	$52.37	$52.02	$52.03	$49.21	24,449
2018-05-11	$52.21	$52.31	$52.07	$52.25	$49.42	11,613
2018-05-10	$52.18	$52.27	$51.98	$52.27	$49.43	85,042
2018-05-09	$52.15	$52.17	$51.86	$52.08	$49.25	110,691
2018-05-08	$51.60	$52.06	$51.45	$51.95	$49.13	46,419
2018-05-07	$51.83	$51.85	$51.44	$51.63	$48.83	33,591
2018-05-04	$51.65	$51.83	$51.55	$51.70	$48.90	21,701
2018-05-03	$52.04	$52.04	$51.38	$51.83	$49.02	308,693
2018-05-02	$52.27	$52.27	$51.63	$51.73	$48.92	62,772
2018-05-01	$52.58	$52.58	$52.00	$52.27	$49.43	15,877
2018-04-30	$52.67	$52.67	$52.44	$52.44	$49.60	13,719
2018-04-27	$52.64	$53.04	$52.64	$52.96	$50.09	10,205
2018-04-26	$52.72	$52.97	$52.39	$52.58	$49.73	12,509
2018-04-25	$52.20	$52.46	$52.16	$52.25	$49.42	14,443
2018-04-24	$52.82	$52.82	$52.15	$52.18	$49.35	26,581
2018-04-23	$52.82	$53.04	$52.73	$52.77	$49.91	14,888
2018-04-20	$54.24	$54.54	$54.09	$54.40	$51.00	30,209
2018-04-19	$54.92	$54.93	$54.39	$54.55	$51.14	19,441
2018-04-18	$54.51	$54.72	$54.39	$54.57	$51.16	16,850
2018-04-17	$55.07	$55.58	$54.15	$55.51	$52.04	28,251
2018-04-16	$54.76	$54.85	$54.73	$54.81	$51.38	15,784
2018-04-13	$55.02	$55.22	$54.77	$54.83	$51.40	137,432
2018-04-12	$54.48	$54.81	$54.48	$54.79	$51.36	17,678
2018-04-11	$55.45	$55.78	$55.40	$55.41	$51.95	8,684
2018-04-10	$55.65	$55.69	$55.36	$55.59	$52.11	14,387
2018-04-09	$55.52	$55.58	$55.30	$55.30	$51.84	152,542
2018-04-06	$55.22	$55.34	$54.96	$55.20	$51.75	14,096
2018-04-05	$54.61	$54.71	$54.54	$54.61	$51.20	15,872
2018-04-04	$53.50	$54.20	$53.49	$54.20	$50.81	108,783
2018-04-03	$53.22	$53.33	$52.89	$53.28	$49.95	36,165
2018-04-02	$53.73	$53.88	$52.83	$52.98	$49.67	22,712
2018-03-29	$53.95	$54.00	$53.55	$53.86	$50.49	17,925
2018-03-28	$53.18	$53.86	$53.18	$53.37	$50.03	21,172
2018-03-27	$52.76	$52.91	$52.30	$52.34	$49.07	19,202
2018-03-26	$53.14	$53.35	$52.76	$53.34	$50.01	22,548
2018-03-23	$52.48	$52.53	$51.95	$51.99	$48.74	13,515
2018-03-22	$52.10	$52.60	$52.10	$52.37	$49.10	10,030
2018-03-21	$52.36	$52.52	$52.19	$52.44	$49.16	19,424
2018-03-20	$52.61	$52.78	$52.52	$52.69	$49.40	11,702
2018-03-19	$52.69	$52.90	$52.53	$52.80	$49.50	43,013
2018-03-16	$53.42	$53.45	$52.99	$53.10	$49.78	19,684
2018-03-15	$53.58	$53.91	$53.57	$53.77	$50.41	14,426
2018-03-14	$53.61	$53.87	$53.42	$53.54	$50.19	67,577
2018-03-13	$53.69	$53.71	$53.20	$53.39	$50.05	35,105
2018-03-12	$53.80	$54.05	$53.77	$53.99	$50.61	43,691
2018-03-09	$53.96	$53.96	$53.68	$53.75	$50.39	111,011
2018-03-08	$53.68	$53.97	$53.68	$53.79	$50.43	18,215
2018-03-07	$52.73	$53.00	$52.61	$53.00	$49.69	27,875
2018-03-06	$52.68	$52.68	$52.35	$52.44	$49.16	51,199
2018-03-05	$52.32	$52.75	$52.32	$52.74	$49.44	64,436
2018-03-02	$52.37	$52.39	$51.73	$52.17	$48.91	366,009
2018-03-01	$51.83	$52.23	$51.56	$51.99	$48.74	34,383
2018-02-28	$52.08	$52.34	$51.94	$51.94	$48.69	23,883
2018-02-27	$52.85	$52.85	$52.02	$52.07	$48.81	17,810
2018-02-26	$53.35	$53.35	$52.85	$53.00	$49.69	220,337
2018-02-23	$52.04	$52.55	$51.88	$52.43	$49.15	65,343
2018-02-22	$51.78	$52.15	$51.70	$51.94	$48.69	125,714
2018-02-21	$52.36	$52.47	$52.06	$52.06	$48.81	176,034
2018-02-20	$52.57	$52.57	$52.18	$52.21	$48.95	41,108
2018-02-16	$53.46	$53.52	$53.18	$53.27	$49.94	215,271
2018-02-15	$52.55	$53.04	$52.55	$52.95	$49.64	11,308
2018-02-14	$51.73	$52.58	$51.69	$52.49	$49.21	29,975
2018-02-13	$50.90	$51.39	$50.88	$51.34	$48.13	36,534
2018-02-12	$50.06	$50.69	$50.01	$50.55	$47.39	38,925
2018-02-09	$51.47	$51.71	$50.44	$51.61	$48.38	26,890
2018-02-08	$52.17	$52.27	$51.21	$51.66	$48.43	25,783
2018-02-07	$52.70	$52.98	$52.27	$52.44	$49.16	101,810
2018-02-06	$52.86	$53.98	$52.74	$53.84	$50.47	118,653
2018-02-05	$54.84	$55.07	$53.14	$53.23	$49.90	30,748
2018-02-02	$56.03	$56.31	$55.89	$55.98	$52.48	11,019
2018-02-01	$56.51	$56.95	$56.49	$56.89	$53.33	26,592
2018-01-31	$56.34	$56.48	$56.07	$56.20	$52.69	43,596
2018-01-30	$55.76	$55.85	$55.57	$55.70	$52.22	33,648
2018-01-29	$55.59	$55.78	$55.46	$55.65	$52.17	130,920
2018-01-26	$56.04	$56.26	$56.03	$56.24	$52.72	19,560
2018-01-25	$55.64	$55.91	$55.34	$55.60	$52.12	13,270
2018-01-24	$55.40	$55.47	$55.19	$55.47	$52.00	29,339
2018-01-23	$55.08	$55.17	$54.70	$54.98	$51.54	128,713
2018-01-22	$54.39	$54.63	$54.33	$54.61	$51.20	25,518
2018-01-19	$54.15	$54.37	$54.13	$54.35	$50.95	16,534
2018-01-18	$53.60	$53.85	$53.57	$53.71	$50.35	50,702
2018-01-17	$53.38	$53.72	$53.31	$53.55	$50.20	39,760
2018-01-16	$53.24	$53.36	$53.03	$53.13	$49.81	78,700
2018-01-12	$53.22	$53.49	$53.18	$53.46	$50.12	32,590
2018-01-11	$53.12	$53.15	$52.89	$52.91	$49.60	62,900
2018-01-10	$52.79	$52.79	$52.43	$52.59	$49.30	30,863
2018-01-09	$53.37	$53.66	$53.31	$53.55	$50.20	34,542
2018-01-08	$53.10	$53.10	$52.83	$52.86	$49.56	19,432
2018-01-05	$52.88	$53.22	$52.86	$53.22	$49.89	15,154
2018-01-04	$52.59	$52.74	$52.53	$52.57	$49.28	62,879
2018-01-03	$52.20	$52.42	$52.18	$52.31	$49.04	24,805
2018-01-02	$52.08	$52.10	$51.89	$52.10	$48.84	47,532
2017-12-29	$52.15	$52.36	$52.10	$52.12	$48.86	12,337
2017-12-28	$52.30	$52.33	$52.08	$52.20	$48.94	19,695
2017-12-27	$52.16	$52.27	$52.08	$52.18	$48.92	195,785
2017-12-26	$52.20	$52.20	$52.11	$52.14	$48.88	11,863
2017-12-22	$51.92	$52.13	$51.90	$52.10	$48.84	436,144
2017-12-21	$51.68	$51.96	$51.66	$51.81	$48.57	49,342
2017-12-20	$52.21	$52.21	$51.71	$51.75	$48.51	61,218
2017-12-19	$52.46	$52.52	$52.22	$52.43	$49.15	45,080
2017-12-18	$51.46	$51.88	$51.46	$51.61	$48.38	18,163
2017-12-15	$50.59	$50.89	$50.58	$50.71	$47.54	239,458
2017-12-14	$50.77	$50.77	$50.53	$50.56	$47.40	29,034
2017-12-13	$50.48	$50.74	$50.38	$50.62	$47.46	24,382
2017-12-12	$50.35	$50.62	$50.35	$50.62	$47.46	7,297
2017-12-11	$50.30	$50.30	$50.13	$50.21	$47.07	19,095
2017-12-08	$50.24	$50.40	$50.12	$50.36	$47.21	28,957
2017-12-07	$50.71	$50.94	$50.71	$50.76	$47.59	14,080
2017-12-06	$50.72	$50.97	$50.69	$50.86	$47.68	20,584
2017-12-05	$50.76	$51.02	$50.70	$50.74	$47.57	9,728
2017-12-04	$50.70	$50.88	$50.64	$50.70	$47.53	11,445
2017-12-01	$50.59	$50.68	$50.52	$50.58	$47.42	27,861
2017-11-30	$51.07	$51.10	$50.90	$50.96	$47.77	28,361
2017-11-29	$50.70	$50.77	$50.65	$50.75	$47.58	75,879
2017-11-28	$50.90	$50.97	$50.76	$50.85	$47.67	15,268
2017-11-27	$50.83	$50.83	$50.35	$50.44	$47.29	27,838
2017-11-24	$50.89	$51.10	$50.79	$50.97	$47.78	18,573
2017-11-22	$50.25	$50.36	$50.03	$50.19	$47.05	32,794
2017-11-21	$49.54	$49.68	$49.51	$49.55	$46.45	24,337
2017-11-20	$49.49	$49.58	$49.25	$49.29	$46.21	20,469
2017-11-17	$49.36	$49.43	$49.17	$49.38	$46.29	15,686
2017-11-16	$49.69	$49.73	$49.30	$49.33	$46.25	120,232
2017-11-15	$49.73	$49.73	$49.41	$49.45	$46.36	54,561
2017-11-14	$49.91	$50.01	$49.77	$49.91	$46.79	34,233
2017-11-13	$49.51	$49.63	$49.46	$49.52	$46.42	58,014
2017-11-10	$49.76	$49.81	$49.42	$49.55	$46.45	28,620
2017-11-09	$49.76	$49.87	$49.45	$49.66	$46.56	42,489
2017-11-08	$49.19	$49.39	$49.13	$49.36	$46.27	47,477
2017-11-07	$48.63	$48.73	$48.46	$48.58	$45.54	36,388
2017-11-06	$49.05	$49.11	$48.98	$48.98	$45.92	17,939
2017-11-03	$48.94	$49.23	$48.94	$49.11	$46.04	14,384
2017-11-02	$48.96	$49.00	$48.79	$49.00	$45.94	12,401
2017-11-01	$48.75	$49.04	$48.69	$48.79	$45.74	13,801
2017-10-31	$48.66	$48.86	$48.64	$48.78	$45.73	10,741
2017-10-30	$48.24	$48.46	$48.20	$48.43	$45.40	32,180
2017-10-27	$48.32	$48.32	$48.02	$48.21	$45.20	19,106
2017-10-26	$48.38	$48.41	$47.97	$47.97	$44.97	60,283
2017-10-25	$48.73	$48.80	$48.25	$48.55	$45.51	89,873
2017-10-24	$50.21	$50.25	$49.95	$49.95	$46.83	20,446
2017-10-23	$50.47	$50.47	$50.28	$50.35	$47.20	6,880
2017-10-20	$50.88	$50.90	$50.76	$50.76	$47.59	90,330
2017-10-19	$50.87	$51.20	$50.87	$51.14	$47.94	149,135
2017-10-18	$50.59	$51.00	$50.59	$50.88	$47.70	20,357
2017-10-17	$50.23	$50.44	$50.19	$50.44	$47.29	12,109
2017-10-16	$50.58	$50.79	$50.57	$50.63	$47.46	18,682
2017-10-13	$50.85	$50.85	$50.62	$50.68	$47.51	7,394
2017-10-12	$50.67	$50.68	$50.57	$50.62	$47.46	12,181
2017-10-11	$50.66	$50.89	$50.65	$50.85	$47.67	25,247
2017-10-10	$50.39	$50.52	$50.39	$50.48	$47.32	21,260
2017-10-09	$49.88	$49.99	$49.79	$49.86	$46.74	15,411
2017-10-06	$49.33	$49.55	$49.33	$49.46	$46.37	11,693
2017-10-05	$49.36	$49.61	$49.36	$49.54	$46.44	13,414
2017-10-04	$49.44	$49.62	$49.44	$49.53	$46.43	10,212
2017-10-03	$49.38	$49.56	$49.38	$49.48	$46.39	24,815
2017-10-02	$49.43	$49.48	$49.35	$49.46	$46.37	104,464
2017-09-29	$49.17	$49.63	$49.12	$49.63	$46.53	201,461
2017-09-28	$48.81	$48.93	$48.80	$48.84	$45.79	140,645
2017-09-27	$48.71	$48.86	$48.59	$48.73	$45.68	236,705
2017-09-26	$49.50	$49.51	$49.23	$49.39	$46.30	166,335
2017-09-25	$50.05	$50.06	$49.53	$49.63	$46.53	155,451
2017-09-22	$50.15	$50.31	$50.00	$50.00	$46.87	130,208
2017-09-21	$50.10	$50.22	$50.01	$50.08	$46.95	16,969
2017-09-20	$50.72	$50.80	$50.21	$50.31	$47.16	75,759
2017-09-19	$50.49	$50.70	$50.41	$50.68	$47.51	123,380
2017-09-18	$52.35	$52.39	$50.70	$51.50	$48.28	121,885
2017-09-15	$52.69	$52.86	$52.31	$52.33	$49.06	173,276
2017-09-14	$52.86	$52.86	$52.61	$52.75	$49.45	92,791
2017-09-13	$52.82	$52.88	$52.64	$52.67	$49.38	7,597
2017-09-12	$52.76	$53.00	$52.75	$53.00	$49.69	16,735
2017-09-11	$53.22	$53.35	$53.12	$53.19	$49.86	99,257
2017-09-08	$52.74	$52.91	$52.74	$52.85	$49.55	8,651
2017-09-07	$52.61	$52.69	$52.23	$52.53	$49.25	18,882
2017-09-06	$51.99	$52.31	$51.99	$52.26	$48.99	7,317
2017-09-05	$52.03	$52.18	$51.69	$51.92	$48.67	12,153
2017-09-01	$52.58	$52.58	$52.28	$52.41	$49.13	15,809
2017-08-31	$52.32	$52.60	$52.30	$52.59	$49.30	22,349
2017-08-30	$51.79	$51.96	$51.73	$51.91	$48.66	23,120
2017-08-29	$51.58	$51.91	$51.51	$51.80	$48.56	23,533
2017-08-28	$51.70	$51.77	$51.62	$51.74	$48.51	8,562
2017-08-25	$51.45	$51.79	$51.45	$51.72	$48.49	12,616
2017-08-24	$51.51	$51.57	$51.34	$51.34	$48.13	13,048
2017-08-23	$51.62	$51.70	$51.44	$51.53	$48.31	12,398
2017-08-22	$51.22	$51.38	$51.22	$51.30	$48.09	7,130
2017-08-21	$51.22	$51.22	$50.92	$51.07	$47.88	17,432
2017-08-18	$50.93	$51.17	$50.84	$51.07	$47.88	11,577
2017-08-17	$51.60	$51.61	$51.21	$51.21	$48.01	11,628
2017-08-16	$51.57	$51.74	$51.43	$51.62	$48.39	20,730
2017-08-15	$51.20	$51.32	$51.20	$51.32	$48.11	9,701
2017-08-14	$51.36	$51.45	$51.26	$51.34	$48.13	12,162
2017-08-11	$51.20	$51.40	$51.01	$51.39	$48.18	51,278
2017-08-10	$51.00	$51.36	$50.86	$51.20	$48.00	152,807
2017-08-09	$51.04	$51.28	$51.01	$51.23	$48.03	14,379
2017-08-08	$51.89	$51.89	$51.57	$51.66	$48.43	12,603
2017-08-07	$52.01	$52.16	$52.01	$52.14	$48.65	7,542
2017-08-04	$52.03	$52.28	$51.91	$52.07	$48.58	57,492
2017-08-03	$51.93	$52.44	$51.82	$52.26	$48.76	13,355
2017-08-02	$51.71	$51.97	$51.63	$51.89	$48.41	14,330
2017-08-01	$51.43	$51.90	$51.36	$51.57	$48.11	17,398
2017-07-31	$52.21	$52.26	$51.96	$52.23	$48.73	66,560
2017-07-28	$51.97	$52.06	$51.66	$51.77	$48.30	15,448
2017-07-27	$52.20	$52.28	$51.68	$51.78	$48.31	32,801
2017-07-26	$51.32	$51.64	$51.23	$51.60	$48.14	37,767
2017-07-25	$51.13	$51.13	$50.84	$50.84	$47.43	18,268
2017-07-24	$50.64	$50.80	$50.60	$50.77	$47.37	11,059
2017-07-21	$51.15	$51.30	$51.10	$51.30	$47.86	6,263
2017-07-20	$50.89	$51.17	$50.78	$51.06	$47.64	15,877
2017-07-19	$50.44	$50.66	$50.32	$50.63	$47.24	62,553
2017-07-18	$50.28	$50.33	$50.19	$50.20	$46.84	9,759
2017-07-17	$49.81	$50.00	$49.81	$50.00	$46.65	13,019
2017-07-14	$49.50	$49.83	$49.50	$49.79	$46.45	22,502
2017-07-13	$48.95	$49.08	$48.85	$49.03	$45.74	9,863
2017-07-12	$48.91	$49.02	$48.85	$49.00	$45.72	22,703
2017-07-11	$48.21	$48.70	$48.20	$48.70	$45.44	16,330
2017-07-10	$48.40	$48.61	$48.36	$48.61	$45.35	20,805
2017-07-07	$48.26	$48.36	$48.13	$48.36	$45.12	13,751
2017-07-06	$47.99	$48.42	$47.99	$48.20	$44.97	25,371
2017-07-05	$48.37	$48.73	$48.33	$48.73	$45.46	15,915
2017-07-03	$48.48	$48.93	$48.48	$48.88	$45.60	11,409
2017-06-30	$48.86	$48.87	$48.52	$48.73	$45.46	18,156
2017-06-29	$48.25	$48.37	$48.13	$48.22	$44.99	28,910
2017-06-28	$48.95	$49.04	$48.76	$48.90	$45.62	18,667
2017-06-27	$49.04	$49.25	$49.02	$49.16	$45.87	27,198
2017-06-26	$49.02	$49.09	$48.63	$48.63	$45.37	21,459
2017-06-23	$48.16	$48.32	$48.08	$48.14	$44.91	34,744
2017-06-22	$48.87	$48.89	$48.68	$48.83	$45.56	71,062
2017-06-21	$48.82	$49.06	$48.76	$49.01	$45.72	36,419
2017-06-20	$49.20	$49.22	$48.96	$49.02	$45.73	21,507
2017-06-19	$49.09	$49.14	$48.94	$49.04	$45.75	24,450
2017-06-16	$48.73	$49.07	$48.73	$48.97	$45.69	17,834
2017-06-15	$48.24	$48.57	$48.19	$48.34	$45.10	14,442
2017-06-14	$48.84	$49.01	$48.64	$48.76	$45.49	52,758
2017-06-13	$48.38	$48.58	$48.34	$48.51	$45.26	203,790
2017-06-12	$48.61	$48.72	$48.29	$48.38	$45.14	76,213
2017-06-09	$48.80	$48.94	$48.49	$48.55	$45.30	35,234
2017-06-08	$49.33	$49.34	$48.87	$48.94	$45.66	15,911
2017-06-07	$49.93	$50.00	$49.61	$49.61	$46.29	26,960
2017-06-06	$49.65	$49.76	$49.56	$49.69	$46.36	16,583
2017-06-05	$49.53	$49.54	$49.32	$49.35	$46.04	24,170
2017-06-02	$49.68	$49.81	$49.55	$49.77	$46.43	16,530
2017-06-01	$49.25	$49.41	$49.24	$49.33	$46.02	17,101
2017-05-31	$49.14	$49.43	$49.10	$49.27	$45.97	21,707
2017-05-30	$48.59	$48.72	$48.46	$48.51	$45.26	21,298
2017-05-26	$48.71	$48.87	$48.69	$48.69	$45.43	22,800
2017-05-25	$48.86	$49.18	$48.86	$49.08	$45.79	26,442
2017-05-24	$48.55	$48.84	$48.55	$48.78	$45.51	18,720
2017-05-23	$48.91	$48.94	$48.55	$48.58	$45.32	15,025
2017-05-22	$48.72	$48.93	$48.72	$48.77	$45.50	21,665
2017-05-19	$48.30	$48.63	$48.04	$48.20	$44.97	17,379
2017-05-18	$47.52	$47.82	$47.50	$47.73	$44.53	13,494
2017-05-17	$48.12	$48.33	$47.77	$47.77	$44.57	79,568
2017-05-16	$47.83	$47.88	$47.75	$47.85	$44.64	38,874
2017-05-15	$46.93	$47.06	$46.82	$46.95	$43.80	13,582
2017-05-12	$46.66	$46.96	$46.66	$46.96	$43.81	11,736
2017-05-11	$46.29	$46.50	$46.11	$46.42	$43.31	18,117
2017-05-10	$46.20	$46.26	$46.07	$46.09	$43.00	34,659
2017-05-09	$46.39	$46.50	$46.31	$46.32	$43.22	20,407
2017-05-08	$46.27	$46.34	$46.25	$46.31	$43.21	31,903
2017-05-05	$46.16	$46.63	$46.06	$46.57	$43.45	20,159
2017-05-04	$45.47	$46.33	$45.46	$46.30	$43.20	22,139
2017-05-03	$45.42	$45.46	$45.21	$45.25	$42.22	18,753
2017-05-02	$45.22	$45.60	$45.20	$45.56	$42.51	16,270
2017-05-01	$44.76	$44.90	$44.61	$44.78	$41.78	13,310
2017-04-28	$44.87	$44.87	$44.61	$44.61	$41.62	15,553
2017-04-27	$45.03	$45.03	$44.67	$44.88	$41.87	24,807
2017-04-26	$44.95	$45.17	$44.89	$45.04	$42.02	137,317
2017-04-25	$44.66	$44.99	$44.66	$44.95	$41.94	38,973
2017-04-24	$44.62	$44.85	$44.50	$44.80	$41.80	29,543
2017-04-21	$43.37	$43.54	$43.33	$43.52	$40.60	12,902
2017-04-20	$44.25	$44.31	$43.77	$43.81	$40.54	14,980
2017-04-19	$43.76	$43.82	$43.46	$43.55	$40.30	11,989
2017-04-18	$43.11	$43.24	$43.00	$43.24	$40.01	17,812
2017-04-17	$43.03	$43.37	$43.00	$43.28	$40.05	29,768
2017-04-13	$43.15	$43.20	$42.97	$43.04	$39.83	10,213
2017-04-12	$43.10	$43.35	$43.10	$43.25	$40.02	26,900
2017-04-11	$42.95	$43.09	$42.90	$43.04	$39.83	11,086
2017-04-10	$42.52	$42.87	$42.52	$42.80	$39.60	40,470
2017-04-07	$42.29	$42.60	$42.29	$42.39	$39.23	36,513
2017-04-06	$42.77	$42.77	$42.53	$42.55	$39.37	20,614
2017-04-05	$42.71	$42.86	$42.58	$42.58	$39.40	33,948
2017-04-04	$42.56	$42.71	$42.50	$42.66	$39.47	86,814
2017-04-03	$42.72	$42.75	$42.40	$42.58	$39.40	23,064
2017-03-31	$42.62	$42.72	$42.44	$42.45	$39.28	25,766
2017-03-30	$42.48	$42.56	$42.37	$42.44	$39.27	11,517
2017-03-29	$42.52	$42.63	$42.46	$42.56	$39.38	11,477
2017-03-28	$42.61	$42.90	$42.61	$42.64	$39.46	19,745
2017-03-27	$42.58	$43.01	$42.58	$42.95	$39.74	68,082
2017-03-24	$42.47	$42.47	$42.13	$42.13	$38.98	21,302
2017-03-23	$42.34	$42.64	$42.33	$42.50	$39.33	72,140
2017-03-22	$42.79	$43.06	$42.79	$42.87	$39.67	11,715
2017-03-21	$42.99	$43.06	$42.88	$42.99	$39.78	41,588
2017-03-20	$42.87	$42.91	$42.65	$42.69	$39.50	19,352
2017-03-17	$42.60	$42.89	$42.60	$42.89	$39.69	17,014
2017-03-16	$42.16	$42.44	$42.15	$42.34	$39.18	18,733
2017-03-15	$41.50	$42.00	$41.47	$42.00	$38.86	20,691
2017-03-14	$41.55	$41.70	$41.55	$41.60	$38.49	33,380
2017-03-13	$41.50	$41.61	$41.48	$41.60	$38.49	50,774
2017-03-10	$41.58	$41.77	$41.50	$41.70	$38.59	133,253
2017-03-09	$41.37	$41.45	$41.24	$41.27	$38.19	14,053
2017-03-08	$40.79	$41.09	$40.77	$41.01	$37.95	61,568
2017-03-07	$41.00	$41.13	$40.99	$41.11	$38.04	74,789
2017-03-06	$41.30	$41.44	$41.28	$41.37	$38.28	17,355
2017-03-03	$41.25	$41.59	$41.24	$41.52	$38.42	30,276
2017-03-02	$40.99	$41.34	$40.97	$41.30	$38.22	164,716
2017-03-01	$41.28	$41.49	$41.23	$41.48	$38.38	51,828
2017-02-28	$41.31	$41.43	$41.21	$41.31	$38.23	24,068
2017-02-27	$41.33	$41.44	$41.28	$41.35	$38.26	42,452
2017-02-24	$40.99	$41.22	$40.99	$41.10	$38.03	104,400
2017-02-23	$40.96	$41.25	$40.96	$41.13	$38.06	140,100
2017-02-22	$40.86	$41.19	$40.86	$41.19	$38.11	47,957
2017-02-21	$40.97	$41.24	$40.94	$41.21	$38.13	70,717
2017-02-17	$40.91	$40.93	$40.71	$40.92	$37.86	43,976
2017-02-16	$40.36	$40.67	$40.36	$40.62	$37.59	38,299
2017-02-15	$39.76	$40.20	$39.74	$40.14	$37.14	188,570
2017-02-14	$38.92	$38.99	$38.48	$38.90	$36.00	308,806
2017-02-13	$39.29	$39.30	$39.05	$39.09	$36.17	170,862
2017-02-10	$39.17	$39.36	$39.07	$39.33	$36.39	199,613
2017-02-09	$39.38	$39.45	$39.23	$39.34	$36.40	180,294
2017-02-08	$39.10	$39.52	$39.03	$39.48	$36.53	151,257
2017-02-07	$38.90	$39.07	$38.85	$38.99	$36.08	57,563
2017-02-06	$38.33	$38.34	$38.19	$38.25	$35.39	52,587
2017-02-03	$38.85	$38.92	$38.68	$38.89	$35.99	239,352
2017-02-02	$38.21	$38.39	$37.99	$38.02	$35.18	68,142
2017-02-01	$37.42	$37.77	$37.32	$37.71	$34.89	45,684
2017-01-31	$37.54	$37.64	$37.30	$37.56	$34.76	40,603
2017-01-30	$37.00	$37.28	$36.82	$37.19	$34.42	44,227
2017-01-27	$37.72	$37.72	$37.47	$37.57	$34.77	83,133
2017-01-26	$37.57	$37.73	$37.55	$37.67	$34.86	163,979
2017-01-25	$37.94	$38.03	$37.81	$37.93	$35.10	82,340
2017-01-24	$38.05	$38.16	$38.02	$38.10	$35.26	513,091
2017-01-23	$38.30	$38.33	$38.06	$38.18	$35.33	171,484
2017-01-20	$38.07	$38.19	$37.90	$38.00	$35.16	299,003
2017-01-19	$37.61	$37.68	$37.43	$37.68	$34.87	294,683
2017-01-18	$37.57	$37.76	$37.46	$37.58	$34.77	33,828
2017-01-17	$37.30	$37.50	$37.21	$37.41	$34.62	106,726
2017-01-13	$37.36	$37.47	$37.23	$37.39	$34.60	32,300
2017-01-12	$37.34	$37.49	$37.26	$37.32	$34.53	57,605
2017-01-11	$37.24	$37.50	$37.11	$37.32	$34.53	400,289
2017-01-10	$37.52	$37.62	$37.43	$37.43	$34.64	32,231
2017-01-09	$37.54	$37.77	$37.53	$37.73	$34.91	76,314
2017-01-06	$37.56	$37.61	$37.41	$37.49	$34.69	47,641
2017-01-05	$37.53	$37.86	$37.45	$37.86	$35.03	101,473
2017-01-04	$37.30	$37.47	$37.29	$37.47	$34.67	51,960
2017-01-03	$37.02	$37.21	$36.78	$37.20	$34.42	121,276
2016-12-30	$37.44	$37.70	$37.40	$37.41	$34.62	34,137
2016-12-29	$37.30	$37.39	$37.20	$37.25	$34.46	48,165
2016-12-28	$36.84	$36.99	$36.69	$36.82	$34.07	49,439
2016-12-27	$37.25	$37.28	$37.18	$37.19	$34.41	75,886
2016-12-23	$37.09	$37.14	$37.02	$37.05	$34.28	65,368
2016-12-22	$37.10	$37.17	$36.94	$36.97	$34.21	109,760
2016-12-21	$37.09	$37.34	$37.07	$37.07	$34.30	50,166
2016-12-20	$37.10	$37.30	$37.05	$37.14	$34.37	74,261
2016-12-19	$37.15	$37.29	$36.91	$36.91	$34.15	190,541
2016-12-16	$36.83	$37.00	$36.71	$36.97	$34.21	168,426
2016-12-15	$36.72	$36.79	$36.50	$36.57	$33.84	223,702
2016-12-14	$37.70	$37.91	$37.24	$37.25	$34.47	71,146
2016-12-13	$37.52	$37.89	$37.50	$37.50	$34.70	91,362
2016-12-12	$37.18	$37.24	$37.02	$37.17	$34.39	78,287
2016-12-09	$37.13	$37.16	$36.85	$37.09	$34.32	78,073
2016-12-08	$36.68	$36.73	$36.45	$36.70	$33.96	335,797
2016-12-07	$36.78	$37.30	$36.73	$37.13	$34.36	356,035
2016-12-06	$36.67	$36.95	$36.60	$36.90	$34.15	70,745
2016-12-05	$36.73	$36.73	$36.37	$36.67	$33.93	97,105
2016-12-02	$36.25	$36.47	$36.25	$36.32	$33.61	55,904
2016-12-01	$36.39	$36.44	$36.02	$36.28	$33.57	72,837
2016-11-30	$37.87	$37.87	$37.32	$37.34	$34.55	110,154
2016-11-29	$37.45	$37.92	$37.43	$37.88	$35.05	303,138
2016-11-28	$37.86	$37.94	$37.69	$37.78	$34.95	81,218
2016-11-25	$38.14	$38.32	$38.08	$38.19	$35.34	57,586
2016-11-23	$37.37	$37.47	$37.30	$37.30	$34.52	78,521
2016-11-22	$37.62	$37.84	$37.61	$37.73	$34.91	107,497
2016-11-21	$37.59	$37.74	$37.55	$37.73	$34.91	105,408
2016-11-18	$37.80	$37.80	$37.61	$37.65	$34.83	216,896
2016-11-17	$37.90	$37.98	$37.71	$37.73	$34.91	46,203
2016-11-16	$37.63	$37.97	$37.63	$37.79	$34.97	61,584
2016-11-15	$37.65	$37.92	$37.58	$37.84	$35.01	218,479
2016-11-14	$37.77	$37.77	$37.19	$37.36	$34.57	97,705
2016-11-11	$38.51	$38.65	$38.42	$38.59	$35.71	50,154
2016-11-10	$38.88	$39.03	$38.62	$38.78	$35.88	296,439
2016-11-09	$38.91	$39.68	$38.90	$39.62	$36.66	212,830
2016-11-08	$40.60	$40.88	$40.57	$40.65	$37.62	30,064
2016-11-07	$40.35	$40.40	$40.16	$40.26	$37.25	48,796
2016-11-04	$40.54	$40.63	$40.37	$40.48	$37.46	25,810
2016-11-03	$40.82	$40.91	$40.63	$40.74	$37.70	41,078
2016-11-02	$41.41	$41.49	$41.19	$41.23	$38.15	48,252
2016-11-01	$41.39	$41.49	$41.11	$41.12	$38.05	120,655
2016-10-31	$41.37	$41.37	$41.10	$41.28	$38.20	16,489
2016-10-28	$41.47	$41.62	$41.44	$41.50	$38.40	25,616
2016-10-27	$41.95	$41.95	$41.50	$41.50	$38.40	207,485
2016-10-26	$41.79	$41.85	$41.45	$41.69	$38.58	289,335
2016-10-25	$42.95	$43.24	$42.95	$43.10	$39.88	113,147
2016-10-24	$43.27	$43.27	$42.94	$43.06	$39.84	11,700
2016-10-21	$43.21	$43.44	$43.17	$43.27	$40.04	146,950
2016-10-20	$43.15	$43.43	$43.09	$43.34	$40.10	41,046
2016-10-19	$43.38	$43.38	$43.05	$43.17	$39.95	20,217
2016-10-18	$43.35	$43.35	$43.08	$43.18	$39.96	14,481
2016-10-17	$42.81	$42.98	$42.81	$42.96	$39.75	13,501
2016-10-14	$43.10	$43.32	$42.92	$43.05	$39.84	57,623
2016-10-13	$42.69	$42.90	$42.48	$42.78	$39.59	59,201
2016-10-12	$43.08	$43.08	$42.65	$42.73	$39.54	15,072
2016-10-11	$43.85	$43.85	$43.32	$43.45	$40.20	8,405
2016-10-10	$43.55	$43.59	$43.36	$43.37	$40.13	4,594
2016-10-07	$43.47	$43.47	$42.85	$43.17	$39.95	42,402
2016-10-06	$43.97	$44.06	$43.79	$43.86	$40.58	9,638
2016-10-05	$44.81	$44.83	$44.21	$44.27	$40.96	14,153
2016-10-04	$45.09	$45.15	$44.82	$44.87	$41.52	10,129
2016-10-03	$45.16	$45.16	$44.87	$44.90	$41.55	32,794
2016-09-30	$43.80	$44.05	$43.64	$43.86	$40.59	33,559
2016-09-29	$43.89	$43.93	$43.04	$43.23	$40.00	21,018
2016-09-28	$44.28	$44.52	$44.05	$44.47	$41.15	28,661
2016-09-27	$43.90	$44.31	$43.90	$44.19	$40.89	15,706
2016-09-26	$43.79	$43.90	$43.67	$43.69	$40.43	24,807
2016-09-23	$44.37	$44.56	$44.31	$44.41	$41.09	17,782
2016-09-22	$44.69	$44.88	$44.41	$44.60	$41.27	33,376
2016-09-21	$43.39	$43.89	$43.38	$43.88	$40.60	168,096
2016-09-20	$43.88	$43.96	$43.53	$43.68	$40.42	30,298
2016-09-19	$43.56	$43.71	$43.33	$43.40	$40.16	26,887
2016-09-16	$43.57	$43.57	$43.17	$43.23	$40.00	39,559
2016-09-15	$43.62	$43.98	$43.62	$43.91	$40.63	28,164
2016-09-14	$43.88	$44.12	$43.76	$43.88	$40.60	14,426
2016-09-13	$43.98	$44.05	$43.66	$43.94	$40.66	83,187
2016-09-12	$43.76	$44.46	$43.75	$44.45	$41.13	105,408
2016-09-09	$44.16	$44.19	$43.76	$43.86	$40.59	87,743
2016-09-08	$45.33	$45.46	$45.02	$45.26	$41.88	25,378
2016-09-07	$45.34	$45.44	$45.16	$45.27	$41.89	34,808
2016-09-06	$45.12	$45.43	$45.07	$45.37	$41.98	9,549
2016-09-02	$45.21	$45.33	$45.14	$45.31	$41.92	11,599
2016-09-01	$44.12	$44.38	$43.97	$44.38	$41.07	22,289
2016-08-31	$44.85	$44.88	$44.56	$44.62	$41.29	10,120
2016-08-30	$45.01	$45.13	$44.84	$45.04	$41.68	73,615
2016-08-29	$44.26	$44.55	$44.26	$44.52	$41.20	82,871
2016-08-26	$44.50	$44.77	$44.01	$44.16	$40.86	26,843
2016-08-25	$44.53	$44.63	$44.39	$44.39	$41.08	36,288
2016-08-24	$44.57	$44.57	$44.19	$44.24	$40.93	29,424
2016-08-23	$45.16	$45.22	$44.66	$44.80	$41.46	15,202
2016-08-22	$44.96	$45.15	$44.84	$44.98	$41.62	18,390
2016-08-19	$44.75	$44.86	$44.60	$44.81	$41.46	8,387
2016-08-18	$44.81	$44.87	$44.60	$44.78	$41.44	27,188
2016-08-17	$44.87	$45.34	$44.87	$45.28	$41.90	8,812
2016-08-16	$44.97	$45.27	$44.91	$44.99	$41.63	118,963
2016-08-15	$45.18	$45.44	$45.18	$45.22	$41.84	39,606
2016-08-12	$45.09	$45.09	$44.75	$44.81	$41.46	22,712
2016-08-11	$45.08	$45.20	$44.93	$44.95	$41.59	26,602
2016-08-10	$45.01	$45.20	$45.00	$45.03	$41.67	12,705
2016-08-09	$44.72	$44.89	$44.70	$44.76	$41.21	25,495
2016-08-08	$44.81	$44.85	$44.70	$44.74	$41.19	29,971
2016-08-05	$44.78	$45.14	$44.78	$45.14	$41.56	215,071
2016-08-04	$44.64	$44.92	$44.64	$44.92	$41.36	17,621
2016-08-03	$45.22	$45.33	$44.80	$44.93	$41.37	20,676
2016-08-02	$45.13	$45.33	$45.09	$45.26	$41.67	18,126
2016-08-01	$45.67	$45.71	$45.23	$45.23	$41.64	144,813
2016-07-29	$46.65	$47.24	$46.62	$47.11	$43.37	14,606
2016-07-28	$46.61	$46.74	$46.55	$46.72	$43.02	5,178
2016-07-27	$46.32	$46.32	$45.91	$46.16	$42.50	14,398
2016-07-26	$46.43	$46.53	$46.29	$46.34	$42.66	27,713
2016-07-25	$46.34	$46.40	$46.02	$46.05	$42.40	20,707
2016-07-22	$45.95	$46.26	$45.94	$46.15	$42.49	25,252
2016-07-21	$45.51	$45.79	$45.45	$45.52	$41.91	20,066
2016-07-20	$45.69	$45.75	$45.46	$45.55	$41.94	23,407
2016-07-19	$45.66	$45.66	$45.35	$45.48	$41.87	8,911
2016-07-18	$45.87	$45.97	$45.77	$45.77	$42.14	15,977
2016-07-15	$45.88	$46.03	$45.75	$45.92	$42.27	15,215
2016-07-14	$46.36	$46.36	$46.04	$46.16	$42.50	56,548
2016-07-13	$45.89	$46.32	$45.88	$46.04	$42.39	15,956
2016-07-12	$46.08	$46.15	$45.90	$45.96	$42.32	13,477
2016-07-11	$46.00	$46.15	$45.88	$46.14	$42.48	13,194
2016-07-08	$45.82	$45.88	$45.61	$45.76	$42.13	14,813
2016-07-07	$45.58	$45.66	$45.36	$45.45	$41.85	12,987
2016-07-06	$45.45	$45.80	$45.22	$45.62	$42.00	14,818
2016-07-05	$46.42	$46.45	$46.14	$46.14	$42.48	17,068
2016-07-01	$46.99	$46.99	$46.45	$46.71	$43.01	220,994
2016-06-30	$45.98	$46.32	$45.89	$46.32	$42.65	425,608
2016-06-29	$44.86	$45.38	$44.77	$45.29	$41.69	30,136
2016-06-28	$44.61	$44.61	$43.99	$44.40	$40.88	29,858
2016-06-27	$44.01	$44.16	$43.27	$43.76	$40.29	37,601
2016-06-24	$44.11	$44.84	$43.92	$43.92	$40.44	46,452
2016-06-23	$46.21	$46.30	$45.78	$46.22	$42.55	11,465
2016-06-22	$45.69	$45.92	$45.49	$45.88	$42.24	20,872
2016-06-21	$45.68	$45.88	$45.50	$45.70	$42.08	15,016
2016-06-20	$45.69	$45.82	$45.44	$45.51	$41.90	9,053
2016-06-17	$44.25	$44.48	$43.95	$44.45	$40.93	8,343
2016-06-16	$43.70	$44.50	$43.48	$44.30	$40.79	22,477
2016-06-15	$44.45	$44.58	$44.00	$44.23	$40.72	16,992
2016-06-14	$44.12	$44.28	$43.88	$44.00	$40.51	17,881
2016-06-13	$44.91	$45.15	$44.47	$44.57	$41.04	40,477
2016-06-10	$45.53	$45.70	$45.24	$45.36	$41.76	75,729
2016-06-09	$46.62	$46.96	$46.62	$46.96	$43.24	54,201
2016-06-08	$47.51	$47.65	$47.40	$47.54	$43.77	11,097
2016-06-07	$47.73	$47.77	$47.57	$47.57	$43.80	7,396
2016-06-06	$47.67	$47.81	$47.55	$47.75	$43.96	6,073
2016-06-03	$47.00	$47.59	$47.00	$47.59	$43.82	15,633
2016-06-02	$46.70	$46.80	$46.58	$46.68	$42.98	19,902
2016-06-01	$46.72	$46.90	$46.55	$46.80	$43.09	17,410
2016-05-31	$46.59	$46.59	$46.22	$46.30	$42.63	9,477
2016-05-27	$46.55	$46.74	$46.43	$46.50	$42.81	15,651
2016-05-26	$46.82	$47.04	$46.75	$47.04	$43.31	10,232
2016-05-25	$46.25	$46.61	$46.19	$46.50	$42.81	97,176
2016-05-24	$46.27	$46.59	$46.16	$46.53	$42.84	19,982
2016-05-23	$45.68	$45.80	$45.57	$45.60	$41.98	99,170
2016-05-20	$45.97	$46.06	$45.79	$45.92	$42.28	7,662
2016-05-19	$45.35	$45.55	$45.29	$45.29	$41.70	107,407
2016-05-18	$46.25	$46.54	$45.77	$45.90	$42.26	10,353
2016-05-17	$46.42	$46.56	$46.09	$46.20	$42.54	19,052
2016-05-16	$46.39	$46.91	$46.39	$46.81	$43.10	9,663
2016-05-13	$46.75	$46.75	$46.15	$46.15	$42.49	5,951
2016-05-12	$47.17	$47.17	$46.84	$47.12	$43.38	4,827
2016-05-11	$47.23	$47.38	$47.09	$47.09	$43.36	15,941
2016-05-10	$47.37	$47.48	$47.27	$47.29	$43.54	37,122
2016-05-09	$47.18	$47.40	$47.18	$47.21	$43.47	21,794
2016-05-06	$46.50	$46.93	$46.33	$46.85	$43.13	75,990
2016-05-05	$46.29	$46.68	$46.15	$46.64	$42.95	55,609
2016-05-04	$46.48	$46.71	$46.48	$46.48	$42.79	144,532
2016-05-03	$47.07	$47.27	$46.95	$47.13	$43.39	70,865
2016-05-02	$47.30	$47.37	$47.13	$47.31	$43.55	23,437
2016-04-29	$46.56	$46.85	$46.45	$46.80	$43.09	97,768
2016-04-28	$46.21	$46.50	$46.17	$46.34	$42.67	10,337
2016-04-27	$46.24	$46.42	$46.11	$46.27	$42.60	14,450
2016-04-26	$45.71	$45.93	$45.56	$45.58	$41.97	13,066
2016-04-25	$45.34	$45.78	$45.32	$45.68	$42.06	60,606
2016-04-22	$45.86	$45.92	$45.36	$45.39	$41.79	10,858
2016-04-21	$46.18	$46.38	$45.79	$46.21	$42.17	9,632
2016-04-20	$47.05	$47.15	$46.74	$46.82	$42.73	14,216
2016-04-19	$47.02	$47.30	$47.02	$47.16	$43.04	26,346
2016-04-18	$45.84	$46.35	$45.84	$46.19	$42.16	16,491
2016-04-15	$45.62	$46.00	$45.62	$45.85	$41.85	17,008
2016-04-14	$45.59	$45.66	$45.35	$45.35	$41.39	40,257
2016-04-13	$45.11	$45.22	$44.89	$45.19	$41.24	17,070
2016-04-12	$44.73	$45.10	$44.66	$44.84	$40.92	20,262
2016-04-11	$44.79	$44.99	$44.62	$44.68	$40.78	25,658
2016-04-08	$44.88	$45.05	$44.85	$44.85	$40.93	18,747
2016-04-07	$44.92	$45.19	$44.63	$44.76	$40.85	13,277
2016-04-06	$44.90	$45.24	$44.85	$45.15	$41.21	19,066
2016-04-05	$45.18	$45.18	$44.81	$44.81	$40.90	11,389
2016-04-04	$45.61	$45.65	$45.09	$45.10	$41.16	16,434
2016-04-01	$44.49	$45.04	$44.47	$44.95	$41.02	23,261
2016-03-31	$45.61	$45.61	$45.29	$45.29	$41.33	25,486
2016-03-30	$45.76	$45.89	$45.65	$45.65	$41.66	26,902
2016-03-29	$44.44	$45.07	$44.36	$45.07	$41.13	35,699
2016-03-28	$44.20	$44.40	$44.05	$44.22	$40.36	15,922
2016-03-24	$44.14	$44.15	$43.94	$44.15	$40.29	14,757
2016-03-23	$44.58	$44.60	$44.41	$44.43	$40.55	19,504
2016-03-22	$43.64	$43.85	$43.63	$43.68	$39.86	21,411
2016-03-21	$44.14	$44.27	$44.07	$44.13	$40.28	24,149
2016-03-18	$43.88	$44.62	$43.87	$44.39	$40.51	10,570
2016-03-17	$43.24	$43.75	$43.20	$43.52	$39.72	16,542
2016-03-16	$42.59	$43.54	$42.56	$43.52	$39.72	14,693
2016-03-15	$43.05	$43.28	$43.01	$43.27	$39.49	13,870
2016-03-14	$43.00	$43.24	$42.93	$42.96	$39.21	22,192
2016-03-11	$43.68	$43.79	$43.57	$43.79	$39.97	6,947
2016-03-10	$43.42	$43.50	$42.45	$42.96	$39.21	12,617
2016-03-09	$42.61	$42.92	$42.52	$42.65	$38.92	40,783
2016-03-08	$41.73	$42.03	$41.72	$41.86	$38.20	48,002
2016-03-07	$41.60	$41.84	$41.56	$41.84	$38.19	34,331
2016-03-04	$41.94	$41.97	$41.60	$41.66	$38.02	22,014
2016-03-03	$40.95	$41.35	$40.88	$41.35	$37.74	14,679
2016-03-02	$41.10	$41.20	$40.88	$41.10	$37.51	121,436
2016-03-01	$41.02	$41.79	$40.98	$41.76	$38.11	18,375
2016-02-29	$40.33	$40.44	$40.05	$40.05	$36.55	10,245
2016-02-26	$41.06	$41.07	$40.45	$40.52	$36.98	10,852
2016-02-25	$41.06	$41.19	$40.92	$41.16	$37.56	14,291
2016-02-24	$40.41	$40.90	$40.33	$40.80	$37.24	10,751
2016-02-23	$41.27	$41.36	$40.83	$40.92	$37.35	32,687
2016-02-22	$41.26	$41.39	$41.12	$41.22	$37.62	19,530
2016-02-19	$40.86	$41.22	$40.80	$41.10	$37.51	36,742
2016-02-18	$40.94	$41.05	$40.90	$41.00	$37.42	10,811
2016-02-17	$41.09	$41.48	$41.02	$41.45	$37.83	23,001
2016-02-16	$41.00	$41.16	$40.85	$41.03	$37.45	62,456
2016-02-12	$40.08	$40.39	$40.01	$40.28	$36.76	142,834
2016-02-11	$40.65	$40.79	$40.30	$40.72	$37.16	134,346
2016-02-10	$41.73	$41.73	$40.70	$40.70	$37.15	26,541
2016-02-09	$42.10	$42.69	$42.10	$42.69	$38.96	15,085
2016-02-08	$41.53	$41.95	$41.45	$41.95	$38.29	31,104
2016-02-05	$42.44	$42.44	$41.85	$41.86	$38.20	20,453
2016-02-04	$43.42	$43.50	$42.95	$43.25	$39.47	20,043
2016-02-03	$44.16	$44.77	$43.93	$44.77	$40.86	27,417
2016-02-02	$43.79	$43.79	$43.15	$43.15	$39.38	18,451
2016-02-01	$43.45	$44.08	$43.45	$43.99	$40.15	14,622
2016-01-29	$42.95	$43.50	$42.86	$43.37	$39.58	15,647
2016-01-28	$42.45	$42.65	$42.24	$42.64	$38.92	13,158
2016-01-27	$42.59	$42.84	$42.12	$42.12	$38.44	10,292
2016-01-26	$41.58	$42.11	$41.58	$42.00	$38.33	24,104
2016-01-25	$42.08	$42.19	$41.71	$41.84	$38.18	29,257
2016-01-22	$41.60	$41.75	$41.40	$41.64	$38.00	28,603
2016-01-21	$41.02	$41.43	$40.64	$41.23	$37.62	29,310
2016-01-20	$40.66	$40.80	$40.05	$40.80	$37.23	14,391
2016-01-19	$41.19	$41.39	$40.90	$41.18	$37.58	32,234
2016-01-15	$40.57	$41.03	$40.50	$40.65	$37.10	31,859
2016-01-14	$41.24	$41.31	$40.75	$41.15	$37.56	23,485
2016-01-13	$41.79	$41.92	$41.16	$41.21	$37.61	254,783
2016-01-12	$41.70	$42.04	$41.57	$42.04	$38.37	20,746
2016-01-11	$41.26	$41.57	$41.20	$41.29	$37.68	16,635
2016-01-08	$41.19	$41.19	$40.80	$40.80	$37.24	31,736
2016-01-07	$41.20	$41.59	$41.15	$41.22	$37.62	46,037
2016-01-06	$41.43	$42.09	$41.39	$41.85	$38.19	214,923
2016-01-05	$42.02	$42.34	$41.94	$42.29	$38.59	102,511
2016-01-04	$42.14	$42.44	$41.70	$42.19	$38.50	82,311
2015-12-31	$42.78	$43.00	$42.60	$42.75	$39.02	8,763
2015-12-30	$43.74	$43.75	$43.36	$43.45	$39.65	15,294
2015-12-29	$43.66	$43.90	$43.66	$43.85	$40.02	15,633
2015-12-28	$43.14	$43.25	$42.95	$43.25	$39.47	14,174
2015-12-24	$43.40	$43.65	$43.40	$43.58	$39.77	5,230
2015-12-23	$42.87	$43.13	$42.82	$43.10	$39.34	29,434
2015-12-22	$42.75	$42.82	$42.49	$42.62	$38.90	20,039
2015-12-21	$42.79	$42.89	$42.15	$42.20	$38.51	15,230
2015-12-18	$42.57	$42.65	$42.23	$42.23	$38.54	30,275
2015-12-17	$43.34	$43.44	$43.01	$43.06	$39.30	11,594
2015-12-16	$43.37	$43.85	$43.12	$43.59	$39.78	16,147
2015-12-15	$43.20	$43.42	$43.05	$43.06	$39.30	60,007
2015-12-14	$42.85	$43.21	$42.67	$42.86	$39.12	13,646
2015-12-11	$43.54	$43.66	$43.12	$43.32	$39.54	39,613
2015-12-10	$44.29	$44.32	$44.00	$44.00	$40.16	15,498
2015-12-09	$44.45	$44.54	$43.78	$44.12	$40.27	22,475
2015-12-08	$44.09	$44.17	$43.85	$43.92	$40.08	22,772
2015-12-07	$44.31	$44.50	$44.17	$44.31	$40.44	15,982
2015-12-04	$43.78	$43.99	$43.55	$43.82	$39.99	16,230
2015-12-03	$44.48	$44.48	$43.70	$44.11	$40.25	13,370
2015-12-02	$44.96	$44.96	$44.60	$44.61	$40.71	14,806
2015-12-01	$44.73	$44.92	$44.58	$44.92	$41.00	14,796
2015-11-30	$44.59	$44.65	$44.34	$44.34	$40.47	15,911
2015-11-27	$45.05	$45.08	$44.89	$44.89	$40.97	9,717
2015-11-25	$45.05	$45.17	$44.92	$45.10	$41.16	73,702
2015-11-24	$44.35	$44.40	$44.09	$44.35	$40.48	20,625
2015-11-23	$45.40	$45.51	$44.86	$45.09	$41.15	13,399
2015-11-20	$45.55	$45.55	$45.30	$45.30	$41.34	12,806
2015-11-19	$45.78	$45.87	$45.70	$45.75	$41.75	27,244
2015-11-18	$44.96	$45.34	$44.88	$45.34	$41.38	29,496
2015-11-17	$45.13	$45.25	$44.83	$45.07	$41.13	15,891
2015-11-16	$43.98	$44.70	$43.98	$44.70	$40.80	16,837
2015-11-13	$43.97	$44.05	$43.92	$43.99	$40.15	8,623
2015-11-12	$45.50	$45.58	$45.22	$45.24	$41.29	25,554
2015-11-11	$45.43	$45.52	$45.29	$45.30	$41.34	19,435
2015-11-10	$44.11	$44.56	$44.11	$44.56	$40.67	26,123
2015-11-09	$44.20	$44.30	$44.11	$44.26	$40.39	12,487
2015-11-06	$44.95	$44.99	$44.68	$44.77	$40.86	61,647
2015-11-05	$45.55	$45.73	$45.51	$45.59	$41.61	64,262
2015-11-04	$44.92	$44.95	$44.56	$44.65	$40.75	386,302
2015-11-03	$44.86	$44.95	$44.66	$44.70	$40.80	386,192
2015-11-02	$45.48	$45.49	$45.17	$45.38	$41.41	1,102,367
2015-10-30	$45.52	$45.91	$45.49	$45.59	$41.61	305,484
2015-10-29	$45.50	$45.55	$45.27	$45.53	$41.55	1,534,305
2015-10-28	$45.95	$46.19	$45.43	$45.81	$41.81	201,613
2015-10-27	$44.28	$44.41	$44.17	$44.30	$40.43	51,547
2015-10-26	$44.10	$44.40	$44.06	$44.35	$40.48	106,142
2015-10-23	$44.28	$44.37	$43.99	$44.21	$40.35	43,293
2015-10-22	$44.30	$44.37	$44.14	$44.29	$40.42	39,860
2015-10-21	$44.83	$44.83	$44.16	$44.16	$40.30	51,525
2015-10-20	$44.87	$44.90	$44.69	$44.82	$40.90	17,364
2015-10-19	$44.39	$44.52	$44.36	$44.47	$40.58	15,340
2015-10-16	$43.75	$44.10	$43.75	$44.08	$40.23	43,428
2015-10-15	$43.46	$44.19	$43.46	$44.00	$40.16	39,328
2015-10-14	$42.62	$42.90	$42.62	$42.85	$39.11	19,243
2015-10-13	$42.53	$42.92	$42.51	$42.75	$39.02	11,991
2015-10-12	$41.63	$42.02	$41.61	$41.89	$38.23	17,039
2015-10-09	$41.37	$41.67	$41.37	$41.51	$37.88	28,560
2015-10-08	$41.04	$41.36	$41.00	$41.31	$37.70	32,084
2015-10-07	$41.50	$41.89	$41.45	$41.80	$38.14	16,953
2015-10-06	$42.08	$42.22	$41.88	$42.12	$38.44	78,960
2015-10-05	$42.28	$42.35	$42.03	$42.31	$38.61	56,808
2015-10-02	$40.67	$41.30	$40.51	$41.18	$37.58	117,280
2015-10-01	$40.45	$40.48	$40.17	$40.43	$36.90	73,842
2015-09-30	$40.60	$40.79	$40.30	$40.79	$37.23	38,673
2015-09-29	$38.98	$39.32	$38.92	$39.20	$35.78	26,741
2015-09-28	$40.12	$40.23	$39.77	$39.77	$36.30	11,525
2015-09-25	$40.05	$40.21	$39.75	$39.86	$36.38	21,391
2015-09-24	$39.65	$39.65	$39.23	$39.51	$36.06	19,927
2015-09-23	$40.65	$40.78	$40.31	$40.52	$36.98	27,663
2015-09-22	$40.46	$40.48	$40.08	$40.32	$36.80	25,070
2015-09-21	$41.65	$41.70	$41.07	$41.22	$37.62	17,083
2015-09-18	$41.33	$41.67	$41.02	$41.31	$37.70	46,009
2015-09-17	$41.64	$42.55	$41.63	$42.46	$38.75	25,571
2015-09-16	$40.92	$41.02	$40.57	$40.59	$37.04	26,890
2015-09-15	$39.25	$39.58	$39.16	$39.46	$36.01	121,800
2015-09-14	$38.96	$38.99	$38.77	$38.96	$35.56	10,776
2015-09-11	$38.66	$39.15	$38.66	$39.10	$35.68	30,392
2015-09-10	$38.87	$39.45	$38.86	$39.38	$35.94	14,122
2015-09-09	$39.89	$39.89	$39.00	$39.02	$35.61	22,539
2015-09-08	$38.93	$39.04	$38.65	$38.86	$35.47	19,296

Heineken N.V (HEINY) News Headlines

Pernod, Heineken Set to Provide Consumer Confidence Gauge

None

bloomberg.com Feb. 9, 2024

European stocks head for higher open as sentiment remains cautious

European markets are set to open higher Monday, as corporate earnings continue to grab attention.

cnbc.com Feb. 12, 2024

Heineken full-year profits up 1.7%, beats analyst forecasts

None

reuters.com Feb. 14, 2024

Recent Heineken N.V (HEINY) News

Heineken dilutes beer’s merrier future

None

reuters.com

Published: Feb. 14, 2024

Heineken prudent avec la volatilit des conditions conomiques

None

reuters.com

Published: Feb. 14, 2024

Heineken Forecasts Single Digit Operating Profit Growth in 2024

None

bloomberg.com

Published: Feb. 14, 2024

Heineken Profit Misses Expectations After Pricing Hurt Volumes

None

wsj.com

Published: Feb. 14, 2024

Similar Companies to Heineken N.V (HEINY) 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	--	--	--

Heineken N.V (HEINY) Exchange: OTCQX

$46.71 ($-0.66) -1.39%

Heineken N.V - Daily Information

About Heineken N.V (HEINY)

Invest in Heineken N.V (HEINY)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

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

Historical Stock Data for Heineken N.V (HEINY)

Heineken N.V (HEINY) News Headlines

Recent Heineken N.V (HEINY) News

Heineken dilutes beer’s merrier future

Heineken prudent avec la volatilit des conditions conomiques

Heineken Forecasts Single Digit Operating Profit Growth in 2024

Heineken Profit Misses Expectations After Pricing Hurt Volumes

Similar Companies to Heineken N.V (HEINY) in the None Industry