Hilton Grand Vacations Inc (HGV) Stock

Data as of April 16, 2024

$43.53 ($-1.69) -3.74%

Hilton Grand Vacations Inc - Daily Information

Click for more stock information on Hilton Grand Vacations Inc.

Daily Information	Data
Date	April 16, 2024
Open	$44.71
Previous Close	$43.53
High	$45.00
Low	$43.50
Adjusted Open	$44.71
Previous Adjusted Close	$43.53
Adjusted High	$45.00
Adjusted Low	$43.50

About Hilton Grand Vacations Inc (HGV)

Hilton Grand Vacations Inc (HGV) is a leading player in the timeshare industry. With 50 resorts in seven countries and a portfolio of over 600 properties, HGV operates more than 2000 vacation points at a growing number of popular destinations around the world. A recognizable global brand, the company's name is synonymous with quality and convenience. Hilton Grand Vacations has been around since 1919 and has seen steady growth in its presence and business, competing with some of the most established names in the sector. Despite the economic downturns, Hilton Grand Vacations has remained resilient, through investments into its International Club Plans and the introduction of innovative products and services.

Invest in Hilton Grand Vacations Inc (HGV)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

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

Historical Stock Data for Hilton Grand Vacations Inc (HGV)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$44.71	$45.00	$43.50	$43.53	$43.53	470,388
2024-04-11	$44.98	$45.41	$44.55	$45.22	$45.22	545,281
2024-04-10	$44.85	$45.36	$44.18	$44.98	$44.98	777,811
2024-04-09	$46.07	$46.40	$45.30	$45.51	$45.51	381,840
2024-04-08	$45.45	$46.24	$45.40	$45.97	$45.97	510,349
2024-04-05	$45.15	$45.80	$45.05	$45.21	$45.21	488,633
2024-04-04	$46.80	$46.89	$45.17	$45.19	$45.19	556,076
2024-04-03	$45.95	$46.66	$45.95	$46.21	$46.21	410,880
2024-04-02	$46.22	$46.64	$45.90	$46.08	$46.08	622,075
2024-04-01	$47.37	$47.37	$46.69	$46.75	$46.75	605,193
2024-03-28	$47.66	$47.81	$46.24	$47.21	$47.21	1,306,271
2024-03-27	$47.78	$47.81	$46.96	$47.75	$47.75	914,843
2024-03-26	$47.20	$47.40	$46.23	$47.40	$47.40	988,466
2024-03-25	$46.00	$46.44	$45.19	$45.79	$45.79	553,686
2024-03-22	$45.93	$46.25	$45.56	$45.81	$45.81	499,350
2024-03-21	$46.43	$46.56	$45.66	$45.97	$45.97	521,939
2024-03-20	$44.46	$46.09	$44.46	$45.97	$45.97	528,589
2024-03-19	$44.97	$45.39	$44.20	$44.76	$44.76	677,144
2024-03-18	$45.49	$45.69	$44.82	$45.05	$45.05	612,085
2024-03-15	$44.44	$45.93	$44.44	$45.27	$45.27	1,222,880
2024-03-14	$46.00	$46.00	$44.30	$44.48	$44.48	702,435
2024-03-13	$45.26	$46.41	$45.18	$46.09	$46.09	656,820
2024-03-12	$45.69	$46.01	$45.25	$45.67	$45.67	554,243
2024-03-11	$44.27	$46.21	$44.20	$45.87	$45.87	676,482
2024-03-08	$45.00	$45.43	$44.22	$44.72	$44.72	819,022
2024-03-07	$46.16	$46.94	$44.89	$44.93	$44.93	624,284
2024-03-06	$45.88	$46.82	$45.44	$46.04	$46.04	818,200
2024-03-05	$44.13	$45.05	$43.88	$44.32	$44.32	745,220
2024-03-04	$45.34	$46.22	$44.30	$44.32	$44.32	877,792
2024-03-01	$46.82	$46.84	$44.87	$45.13	$45.13	1,178,279
2024-02-29	$48.65	$48.65	$44.53	$44.88	$44.88	2,349,297
2024-02-28	$48.00	$49.02	$47.77	$48.64	$48.64	1,232,089
2024-02-27	$48.00	$48.77	$47.72	$48.24	$48.24	1,247,895
2024-02-26	$46.88	$47.78	$46.61	$47.69	$47.69	699,374
2024-02-23	$45.91	$47.09	$45.91	$46.83	$46.83	872,627
2024-02-22	$44.90	$46.23	$44.90	$46.21	$46.21	983,499
2024-02-21	$43.74	$44.81	$43.74	$44.70	$44.70	586,632
2024-02-20	$43.87	$44.44	$43.76	$43.84	$43.84	619,596
2024-02-16	$43.65	$44.54	$43.42	$44.14	$44.14	760,946
2024-02-15	$43.47	$44.50	$43.47	$44.25	$44.25	576,605
2024-02-14	$42.23	$43.30	$41.87	$43.17	$43.17	570,629
2024-02-13	$42.92	$42.92	$41.35	$41.74	$41.74	1,017,989
2024-02-12	$42.79	$44.20	$42.74	$44.14	$44.14	630,257
2024-02-09	$42.20	$42.81	$41.71	$42.74	$42.74	674,679
2024-02-08	$42.27	$42.55	$41.96	$42.22	$42.22	592,300
2024-02-07	$42.11	$42.56	$41.75	$42.06	$42.06	570,976
2024-02-06	$41.25	$42.13	$40.88	$42.09	$42.09	1,327,657
2024-02-05	$41.36	$41.47	$40.65	$41.26	$41.26	3,279,280
2024-02-02	$41.50	$42.29	$41.06	$42.01	$42.01	403,519
2024-02-01	$41.91	$42.27	$41.09	$42.11	$42.11	440,145
2024-01-31	$42.37	$43.01	$41.67	$41.70	$41.70	649,714
2024-01-30	$42.82	$43.28	$42.63	$42.63	$42.63	490,879
2024-01-29	$42.90	$43.42	$42.72	$43.34	$43.34	530,321
2024-01-26	$43.32	$43.77	$42.91	$42.92	$42.92	642,577
2024-01-25	$42.59	$43.20	$42.21	$43.03	$43.03	1,245,367
2024-01-24	$42.52	$42.55	$41.67	$41.88	$41.88	432,578
2024-01-23	$42.44	$42.81	$41.90	$41.98	$41.98	582,292
2024-01-22	$42.15	$42.35	$41.88	$42.01	$42.01	936,425
2024-01-19	$41.58	$41.93	$40.93	$41.69	$41.69	609,061
2024-01-18	$41.41	$41.90	$40.97	$41.49	$41.49	932,234
2024-01-17	$40.22	$41.25	$40.22	$41.23	$41.23	940,447
2024-01-16	$40.07	$41.05	$39.60	$41.05	$41.05	889,057
2024-01-12	$41.32	$41.39	$40.16	$40.41	$40.41	459,243
2024-01-11	$41.04	$41.17	$40.70	$40.79	$40.79	469,937
2024-01-10	$40.77	$41.47	$40.51	$41.40	$41.40	490,317
2024-01-09	$40.51	$41.05	$40.42	$40.80	$40.80	448,348
2024-01-08	$40.36	$41.43	$40.28	$41.40	$41.40	538,884
2024-01-05	$39.94	$41.25	$39.94	$40.46	$40.46	556,965
2024-01-04	$40.04	$40.66	$39.90	$40.41	$40.41	488,482
2024-01-03	$40.91	$41.04	$40.01	$40.04	$40.04	808,002
2024-01-02	$41.40	$42.69	$41.19	$41.47	$41.47	1,475,215
2023-12-29	$40.54	$40.69	$40.01	$40.18	$40.18	631,009
2023-12-28	$40.81	$41.12	$40.50	$40.55	$40.55	531,821
2023-12-27	$41.43	$41.56	$40.55	$40.92	$40.92	809,442
2023-12-26	$41.89	$41.89	$41.38	$41.61	$41.61	655,167
2023-12-22	$42.01	$42.35	$41.58	$41.94	$41.94	379,748
2023-12-21	$41.55	$41.96	$41.27	$41.92	$41.92	506,447
2023-12-20	$41.73	$42.00	$40.70	$40.84	$40.84	696,351
2023-12-19	$42.26	$42.79	$41.72	$41.81	$41.81	884,375
2023-12-18	$42.00	$42.37	$41.27	$41.79	$41.79	838,933
2023-12-15	$43.19	$43.26	$41.75	$42.00	$42.00	1,419,785
2023-12-14	$42.26	$43.35	$41.50	$43.07	$43.07	928,492
2023-12-13	$39.77	$41.11	$38.69	$40.91	$40.91	1,095,832
2023-12-12	$40.38	$40.38	$39.59	$39.94	$39.94	776,059
2023-12-11	$39.74	$40.68	$39.70	$40.41	$40.41	727,338
2023-12-08	$38.74	$39.86	$38.67	$39.74	$39.74	674,991
2023-12-07	$37.05	$38.82	$37.05	$38.75	$38.75	889,810
2023-12-06	$36.71	$37.42	$36.47	$36.94	$36.94	766,191
2023-12-05	$37.24	$37.24	$36.00	$36.21	$36.21	788,332
2023-12-04	$36.51	$37.85	$36.51	$37.52	$37.52	1,611,934
2023-12-01	$34.27	$36.76	$34.22	$36.58	$36.58	1,139,065
2023-11-30	$34.84	$34.89	$34.18	$34.26	$34.26	930,830
2023-11-29	$35.07	$35.50	$34.74	$34.75	$34.75	1,217,016
2023-11-28	$35.16	$35.26	$34.53	$34.77	$34.77	629,042
2023-11-27	$35.26	$35.54	$35.16	$35.23	$35.23	891,763
2023-11-24	$35.64	$36.10	$35.43	$35.55	$35.55	283,322
2023-11-22	$35.43	$36.03	$35.24	$35.76	$35.76	484,398
2023-11-21	$35.73	$35.91	$34.94	$34.97	$34.97	627,926
2023-11-20	$35.84	$36.16	$35.65	$36.09	$36.09	609,964
2023-11-17	$35.48	$35.91	$34.77	$35.69	$35.69	848,154
2023-11-16	$36.49	$36.49	$35.19	$35.32	$35.32	842,883
2023-11-15	$35.77	$36.85	$35.77	$36.72	$36.72	1,321,495
2023-11-14	$34.75	$35.82	$34.57	$35.82	$35.82	1,366,050
2023-11-13	$33.41	$33.77	$33.16	$33.50	$33.50	470,370
2023-11-10	$33.42	$33.72	$33.23	$33.63	$33.63	603,954
2023-11-09	$34.53	$34.53	$33.41	$33.43	$33.43	499,994
2023-11-08	$34.64	$34.98	$34.15	$34.15	$34.15	928,290
2023-11-07	$34.21	$34.86	$33.24	$34.67	$34.67	1,584,449
2023-11-06	$35.00	$36.29	$33.14	$34.25	$34.25	3,136,726
2023-11-03	$36.71	$37.42	$36.13	$37.25	$37.25	2,167,055
2023-11-02	$35.78	$36.03	$34.41	$35.71	$35.71	2,069,884
2023-11-01	$36.06	$36.06	$34.91	$35.40	$35.40	1,589,624
2023-10-31	$36.10	$36.38	$35.89	$35.95	$35.95	813,794
2023-10-30	$36.28	$36.44	$35.73	$36.10	$36.10	531,416
2023-10-27	$35.86	$36.28	$35.48	$35.74	$35.74	529,683
2023-10-26	$35.95	$36.31	$35.56	$35.63	$35.63	572,618
2023-10-25	$36.10	$36.50	$35.35	$35.70	$35.70	991,798
2023-10-24	$36.72	$37.10	$36.43	$36.78	$36.78	400,811
2023-10-23	$36.74	$37.01	$36.18	$36.44	$36.44	588,443
2023-10-20	$37.31	$37.31	$36.71	$36.84	$36.84	538,134
2023-10-19	$37.43	$38.24	$37.06	$37.30	$37.30	664,667
2023-10-18	$38.02	$38.28	$37.61	$37.62	$37.62	444,528
2023-10-17	$37.96	$39.15	$37.96	$38.62	$38.62	482,175
2023-10-16	$37.62	$38.20	$37.26	$37.96	$37.96	477,092
2023-10-13	$37.27	$37.72	$36.75	$36.90	$36.90	533,919
2023-10-12	$38.34	$38.34	$37.20	$37.53	$37.53	369,526
2023-10-11	$38.92	$39.13	$38.06	$38.36	$38.36	501,239
2023-10-10	$37.89	$39.31	$37.85	$38.84	$38.84	871,121
2023-10-09	$37.32	$37.71	$36.57	$37.51	$37.51	465,825
2023-10-06	$37.61	$38.39	$37.32	$37.84	$37.84	631,309
2023-10-05	$38.98	$39.16	$37.20	$37.81	$37.81	1,170,696
2023-10-04	$38.91	$39.25	$38.57	$39.11	$39.11	802,146
2023-10-03	$40.00	$40.19	$38.65	$38.71	$38.71	606,737
2023-10-02	$40.60	$40.99	$40.05	$40.40	$40.40	670,459
2023-09-29	$40.80	$41.37	$40.45	$40.70	$40.70	657,896
2023-09-28	$39.12	$40.61	$39.12	$40.45	$40.45	390,901
2023-09-27	$39.28	$39.59	$38.70	$39.20	$39.20	463,590
2023-09-26	$39.39	$39.90	$39.11	$39.18	$39.18	390,505
2023-09-25	$39.36	$40.04	$39.36	$39.64	$39.64	566,530
2023-09-22	$40.33	$40.46	$39.74	$39.78	$39.78	562,999
2023-09-21	$40.59	$40.71	$40.10	$40.13	$40.13	636,024
2023-09-20	$41.47	$41.78	$40.96	$41.03	$41.03	593,374
2023-09-19	$41.66	$41.78	$40.92	$41.11	$41.11	735,692
2023-09-18	$42.24	$42.39	$41.73	$41.91	$41.91	689,809
2023-09-15	$42.49	$42.67	$41.76	$42.06	$42.06	1,858,114
2023-09-14	$41.83	$42.60	$41.46	$42.55	$42.55	684,052
2023-09-13	$41.35	$41.71	$41.01	$41.17	$41.17	722,466
2023-09-12	$41.10	$41.76	$41.10	$41.74	$41.74	579,165
2023-09-11	$42.16	$42.50	$41.02	$41.35	$41.35	611,663
2023-09-08	$41.80	$42.32	$41.60	$41.81	$41.81	773,794
2023-09-07	$42.50	$42.50	$41.24	$41.63	$41.63	955,323
2023-09-06	$42.08	$42.84	$42.08	$42.55	$42.55	852,012
2023-09-05	$44.15	$44.15	$41.31	$41.89	$41.89	1,357,874
2023-09-01	$44.09	$44.95	$43.96	$44.67	$44.67	450,634
2023-08-31	$44.57	$44.82	$43.67	$43.72	$43.72	604,204
2023-08-30	$44.47	$45.13	$44.47	$44.69	$44.69	529,859
2023-08-29	$43.44	$44.73	$43.42	$44.73	$44.73	434,923
2023-08-28	$43.05	$43.79	$43.05	$43.59	$43.59	350,616
2023-08-25	$43.06	$43.20	$42.52	$42.85	$42.85	448,077
2023-08-24	$42.68	$43.35	$42.58	$42.96	$42.96	426,604
2023-08-23	$43.00	$43.41	$42.65	$43.28	$43.28	442,370
2023-08-22	$42.94	$43.35	$42.64	$43.10	$43.10	579,838
2023-08-21	$43.54	$43.56	$42.58	$42.66	$42.66	614,170
2023-08-18	$42.63	$43.45	$42.52	$43.36	$43.36	524,688
2023-08-17	$43.64	$43.82	$42.96	$43.04	$43.04	858,164
2023-08-16	$44.35	$44.95	$43.64	$43.66	$43.66	662,531
2023-08-15	$45.01	$45.35	$44.42	$44.55	$44.55	500,402
2023-08-14	$45.33	$45.47	$44.89	$45.29	$45.29	668,197
2023-08-11	$45.99	$46.54	$45.53	$45.69	$45.69	715,794
2023-08-10	$47.22	$47.70	$46.26	$46.48	$46.48	616,122
2023-08-09	$46.49	$47.57	$46.24	$46.93	$46.93	671,177
2023-08-08	$44.99	$46.45	$44.94	$46.38	$46.38	1,008,490
2023-08-07	$44.66	$45.80	$44.51	$45.63	$45.63	726,270
2023-08-04	$44.67	$45.63	$44.33	$44.43	$44.43	797,560
2023-08-03	$44.50	$44.57	$41.42	$44.15	$44.15	2,445,788
2023-08-02	$45.93	$46.36	$45.66	$45.71	$45.71	711,739
2023-08-01	$46.06	$46.58	$45.16	$46.55	$46.55	584,745
2023-07-31	$46.00	$46.53	$45.97	$46.50	$46.50	685,111
2023-07-28	$45.69	$46.35	$45.63	$45.91	$45.91	581,035
2023-07-27	$45.82	$46.53	$45.21	$45.27	$45.27	693,665
2023-07-26	$46.18	$46.97	$45.31	$45.62	$45.62	793,632
2023-07-25	$46.14	$46.71	$45.90	$46.49	$46.49	789,320
2023-07-24	$46.80	$47.00	$45.83	$46.60	$46.60	665,777
2023-07-21	$47.51	$47.76	$47.00	$47.16	$47.16	469,722
2023-07-20	$47.43	$47.56	$47.01	$47.20	$47.20	499,564
2023-07-19	$47.73	$47.82	$47.38	$47.48	$47.48	712,477
2023-07-18	$46.32	$47.62	$46.13	$47.62	$47.62	635,622
2023-07-17	$45.81	$46.61	$45.75	$46.21	$46.21	443,646
2023-07-14	$47.14	$47.21	$45.29	$46.11	$46.11	629,116
2023-07-13	$47.95	$48.06	$47.18	$47.19	$47.19	580,133
2023-07-12	$48.00	$48.83	$47.42	$47.43	$47.43	992,271
2023-07-11	$46.50	$47.31	$46.50	$47.24	$47.24	990,958
2023-07-10	$45.74	$46.47	$45.74	$46.42	$46.42	687,034
2023-07-07	$44.72	$46.10	$44.64	$45.81	$45.81	835,976
2023-07-06	$44.40	$44.68	$43.47	$44.48	$44.48	726,077
2023-07-05	$45.63	$45.66	$44.54	$44.96	$44.96	520,720
2023-07-03	$45.24	$46.21	$45.24	$46.07	$46.07	263,203
2023-06-30	$45.88	$45.95	$45.41	$45.44	$45.44	649,634
2023-06-29	$44.59	$45.50	$44.51	$45.43	$45.43	638,877
2023-06-28	$44.90	$45.11	$44.51	$44.70	$44.70	534,701
2023-06-27	$43.82	$45.24	$43.51	$44.94	$44.94	638,298
2023-06-26	$44.14	$44.84	$43.63	$43.69	$43.69	918,689
2023-06-23	$44.41	$44.93	$44.20	$44.48	$44.48	1,296,004
2023-06-22	$45.44	$45.53	$44.90	$45.23	$45.23	384,241
2023-06-21	$45.12	$45.99	$44.87	$45.54	$45.54	693,970
2023-06-20	$45.63	$45.63	$44.89	$45.24	$45.24	730,998
2023-06-16	$46.79	$46.79	$45.42	$45.64	$45.64	1,236,402
2023-06-15	$45.90	$46.57	$45.53	$46.43	$46.43	633,252
2023-06-14	$47.30	$47.55	$46.07	$46.35	$46.35	653,682
2023-06-13	$47.29	$47.80	$47.02	$47.28	$47.28	459,503
2023-06-12	$46.48	$47.36	$46.21	$47.11	$47.11	546,238
2023-06-09	$47.04	$47.28	$45.81	$46.00	$46.00	529,500
2023-06-08	$46.90	$47.15	$45.99	$47.05	$47.05	820,794
2023-06-07	$47.01	$48.01	$46.69	$46.91	$46.91	1,313,847
2023-06-06	$46.00	$47.51	$45.83	$46.97	$46.97	847,531
2023-06-05	$46.06	$46.60	$45.66	$45.97	$45.97	890,561
2023-06-02	$44.96	$46.69	$44.78	$46.63	$46.63	919,250
2023-06-01	$42.95	$44.32	$42.79	$44.07	$44.07	581,258
2023-05-31	$43.97	$44.20	$42.16	$42.75	$42.75	1,184,008
2023-05-30	$45.03	$45.55	$44.05	$44.15	$44.15	522,120
2023-05-26	$45.18	$45.69	$45.02	$45.11	$45.11	418,025
2023-05-25	$44.86	$45.42	$44.51	$45.15	$45.15	530,981
2023-05-24	$44.11	$44.64	$43.53	$44.59	$44.59	529,516
2023-05-23	$45.04	$45.30	$44.26	$44.71	$44.71	863,161
2023-05-22	$45.00	$45.58	$44.80	$45.31	$45.31	752,217
2023-05-19	$45.70	$45.90	$44.62	$44.89	$44.89	977,110
2023-05-18	$43.84	$45.46	$43.69	$45.31	$45.31	714,732
2023-05-17	$42.72	$44.74	$42.50	$44.13	$44.13	1,054,644
2023-05-16	$41.77	$42.79	$41.77	$42.41	$42.41	517,491
2023-05-15	$40.95	$41.68	$40.83	$41.52	$41.52	489,871
2023-05-12	$41.47	$41.79	$40.61	$40.90	$40.90	490,062
2023-05-11	$41.20	$41.60	$40.78	$41.40	$41.40	738,744
2023-05-10	$43.10	$43.10	$40.63	$41.61	$41.61	785,504
2023-05-09	$42.17	$43.06	$41.78	$42.82	$42.82	630,513
2023-05-08	$43.88	$44.65	$42.24	$42.39	$42.39	870,101
2023-05-05	$41.95	$41.95	$40.84	$41.50	$41.50	775,043
2023-05-04	$42.18	$42.52	$40.28	$40.84	$40.84	946,510
2023-05-03	$43.59	$44.07	$42.47	$42.60	$42.60	814,505
2023-05-02	$43.43	$43.98	$42.29	$43.94	$43.94	1,191,128
2023-05-01	$42.82	$44.25	$42.82	$43.64	$43.64	1,190,740
2023-04-28	$42.43	$43.45	$42.10	$42.80	$42.80	1,182,056
2023-04-27	$44.36	$44.36	$41.03	$42.99	$42.99	1,746,622
2023-04-26	$44.93	$45.69	$43.74	$44.02	$44.02	883,346
2023-04-25	$45.93	$46.35	$45.16	$45.20	$45.20	511,676
2023-04-24	$45.73	$46.31	$45.68	$46.25	$46.25	564,414
2023-04-21	$46.29	$46.29	$45.39	$45.89	$45.89	734,141
2023-04-20	$46.05	$46.52	$45.94	$46.11	$46.11	716,599
2023-04-19	$46.11	$47.00	$46.09	$46.39	$46.39	789,498
2023-04-18	$46.10	$46.87	$46.10	$46.41	$46.41	801,004
2023-04-17	$46.60	$46.91	$45.65	$45.91	$45.91	764,557
2023-04-14	$46.19	$47.20	$46.19	$46.80	$46.80	812,999
2023-04-13	$45.61	$46.55	$45.30	$46.12	$46.12	615,165
2023-04-12	$45.63	$45.76	$44.98	$45.20	$45.20	703,385
2023-04-11	$44.08	$45.36	$43.91	$45.22	$45.22	757,913
2023-04-10	$43.73	$44.46	$43.58	$43.90	$43.90	698,691
2023-04-06	$43.71	$44.15	$43.30	$43.98	$43.98	952,611
2023-04-05	$43.37	$43.68	$42.87	$43.48	$43.48	916,148
2023-04-04	$44.10	$44.23	$43.25	$43.58	$43.58	704,798
2023-04-03	$44.24	$44.60	$43.51	$43.87	$43.87	1,048,841
2023-03-31	$43.99	$44.59	$43.75	$44.43	$44.43	1,191,849
2023-03-30	$43.33	$43.86	$43.17	$43.47	$43.47	792,148
2023-03-29	$42.68	$43.06	$42.35	$42.91	$42.91	558,548
2023-03-28	$42.07	$42.50	$41.71	$42.08	$42.08	468,742
2023-03-27	$42.30	$42.38	$41.41	$42.15	$42.15	683,369
2023-03-24	$41.80	$41.83	$40.88	$41.67	$41.67	878,031
2023-03-23	$43.18	$43.95	$41.92	$42.31	$42.31	938,648
2023-03-22	$44.09	$44.63	$43.05	$43.10	$43.10	720,825
2023-03-21	$44.11	$44.88	$44.04	$44.27	$44.27	1,306,913
2023-03-20	$42.87	$43.85	$42.48	$43.24	$43.24	1,130,382
2023-03-17	$42.70	$42.98	$41.33	$42.47	$42.47	12,227,487
2023-03-16	$42.26	$43.55	$42.25	$42.80	$42.80	1,218,460
2023-03-15	$42.80	$43.42	$41.89	$43.04	$43.04	1,195,720
2023-03-14	$44.76	$45.14	$43.56	$44.19	$44.19	1,042,138
2023-03-13	$44.00	$44.37	$42.86	$43.56	$43.56	1,166,746
2023-03-10	$46.54	$46.61	$44.95	$45.08	$45.08	1,079,394
2023-03-09	$48.70	$48.78	$46.77	$46.82	$46.82	977,949
2023-03-08	$49.14	$49.50	$48.45	$48.67	$48.67	992,606
2023-03-07	$50.18	$50.64	$49.05	$49.14	$49.14	1,251,148
2023-03-06	$49.96	$51.81	$49.50	$50.21	$50.21	3,249,966
2023-03-03	$48.27	$48.33	$47.48	$47.68	$47.68	638,344
2023-03-02	$47.57	$48.52	$47.43	$47.90	$47.90	938,746
2023-03-01	$47.63	$49.94	$46.77	$47.57	$47.57	864,216
2023-02-28	$47.38	$48.27	$47.19	$47.74	$47.74	978,285
2023-02-27	$47.32	$47.91	$46.93	$47.69	$47.69	620,163
2023-02-24	$46.04	$47.00	$45.90	$46.71	$46.71	505,672
2023-02-23	$46.64	$47.34	$45.63	$46.78	$46.78	448,661
2023-02-22	$45.61	$46.93	$45.40	$46.59	$46.59	914,908
2023-02-21	$46.37	$47.19	$45.27	$45.39	$45.39	661,384
2023-02-17	$47.65	$47.90	$46.51	$47.06	$47.06	519,707
2023-02-16	$47.65	$48.71	$47.49	$47.76	$47.76	552,978
2023-02-15	$47.30	$48.79	$47.15	$48.47	$48.47	688,608
2023-02-14	$46.58	$48.06	$46.51	$47.57	$47.57	524,517
2023-02-13	$45.77	$47.28	$45.77	$46.99	$46.99	350,419
2023-02-10	$46.25	$46.25	$45.47	$45.60	$45.60	468,235
2023-02-09	$47.52	$48.14	$46.64	$46.77	$46.77	446,591
2023-02-08	$47.66	$47.99	$46.71	$47.00	$47.00	453,374
2023-02-07	$46.83	$48.29	$46.54	$48.27	$48.27	499,783
2023-02-06	$48.32	$48.40	$46.81	$47.03	$47.03	643,893
2023-02-03	$48.20	$49.38	$47.36	$48.86	$48.86	1,036,094
2023-02-02	$48.35	$50.22	$48.35	$49.57	$49.57	1,130,512
2023-02-01	$47.33	$48.28	$46.64	$47.93	$47.93	604,472
2023-01-31	$46.33	$47.41	$46.19	$47.36	$47.36	488,075
2023-01-30	$45.91	$46.56	$45.85	$46.18	$46.18	351,596
2023-01-27	$46.55	$46.84	$46.20	$46.46	$46.46	340,646
2023-01-26	$46.53	$46.88	$45.87	$46.70	$46.70	439,416
2023-01-25	$45.26	$46.59	$45.26	$46.33	$46.33	407,654
2023-01-24	$45.34	$46.43	$45.19	$45.78	$45.78	341,721
2023-01-23	$45.97	$46.50	$45.37	$45.61	$45.61	614,569
2023-01-20	$44.67	$46.04	$44.13	$46.01	$46.01	490,102
2023-01-19	$43.52	$44.54	$43.51	$44.27	$44.27	543,069
2023-01-18	$44.78	$45.49	$43.76	$43.82	$43.82	565,520
2023-01-17	$44.45	$44.79	$44.31	$44.42	$44.42	516,543
2023-01-13	$43.70	$44.58	$43.43	$44.51	$44.51	532,824
2023-01-12	$44.04	$44.73	$43.88	$44.18	$44.18	572,475
2023-01-11	$42.41	$43.98	$42.23	$43.94	$43.94	679,873
2023-01-10	$41.62	$42.16	$41.44	$42.14	$42.14	542,478
2023-01-09	$41.63	$42.67	$41.59	$41.83	$41.83	671,120
2023-01-06	$40.92	$41.75	$40.58	$41.53	$41.53	946,659
2023-01-05	$39.80	$40.41	$39.43	$40.03	$40.03	749,452
2023-01-04	$39.05	$40.35	$38.93	$40.02	$40.02	1,151,448
2023-01-03	$39.13	$39.37	$38.27	$38.47	$38.47	809,028
2022-12-30	$38.11	$38.61	$37.82	$38.54	$38.54	396,235
2022-12-29	$37.77	$38.54	$37.55	$38.49	$38.49	507,342
2022-12-28	$38.35	$38.69	$37.46	$37.49	$37.49	417,460
2022-12-27	$38.96	$38.96	$38.34	$38.37	$38.37	280,609
2022-12-23	$38.02	$38.95	$37.83	$38.95	$38.95	457,531
2022-12-22	$39.07	$39.12	$37.76	$38.28	$38.28	612,710
2022-12-21	$39.71	$40.08	$39.17	$39.47	$39.47	493,349
2022-12-20	$39.47	$39.63	$39.09	$39.50	$39.50	616,029
2022-12-19	$41.09	$41.30	$39.39	$39.53	$39.53	725,523
2022-12-16	$41.08	$41.34	$40.18	$40.97	$40.97	1,248,298
2022-12-15	$42.46	$42.78	$41.57	$41.76	$41.76	697,530
2022-12-14	$42.45	$43.29	$42.32	$42.85	$42.85	890,196
2022-12-13	$43.37	$43.46	$42.24	$42.61	$42.61	967,037
2022-12-12	$41.17	$41.81	$40.69	$41.74	$41.74	617,526
2022-12-09	$41.06	$41.62	$40.90	$41.18	$41.18	674,739
2022-12-08	$40.88	$41.85	$40.82	$41.33	$41.33	1,076,540
2022-12-07	$41.66	$41.98	$40.47	$40.54	$40.54	863,036
2022-12-06	$42.70	$43.25	$41.31	$42.14	$42.14	1,198,110
2022-12-05	$43.17	$43.66	$42.65	$42.89	$42.89	553,867
2022-12-02	$43.23	$43.95	$43.22	$43.59	$43.59	587,928
2022-12-01	$44.19	$44.47	$42.67	$43.85	$43.85	1,349,515
2022-11-30	$43.01	$44.06	$42.76	$44.02	$44.02	882,663
2022-11-29	$42.39	$43.23	$42.39	$43.03	$43.03	1,319,271
2022-11-28	$42.80	$43.52	$42.04	$42.33	$42.33	770,419
2022-11-25	$42.27	$43.99	$42.10	$43.12	$43.12	717,645
2022-11-23	$42.30	$43.17	$41.73	$42.07	$42.07	4,516,685
2022-11-22	$42.46	$42.82	$41.68	$42.33	$42.33	2,087,479
2022-11-21	$41.62	$42.30	$41.38	$42.02	$42.02	673,224
2022-11-18	$43.10	$43.36	$41.63	$42.02	$42.02	451,439
2022-11-17	$41.88	$42.42	$41.53	$42.33	$42.33	399,712
2022-11-16	$42.05	$43.05	$42.05	$42.66	$42.66	682,134
2022-11-15	$44.02	$45.71	$42.24	$42.47	$42.47	1,724,457
2022-11-14	$43.57	$44.12	$42.77	$42.96	$42.96	1,889,524
2022-11-11	$44.52	$45.56	$43.64	$43.80	$43.80	1,571,379
2022-11-10	$41.72	$44.58	$41.50	$44.24	$44.24	1,155,592
2022-11-09	$39.81	$42.01	$38.70	$40.19	$40.19	1,115,275
2022-11-08	$37.22	$37.95	$36.69	$37.52	$37.52	564,928
2022-11-07	$37.81	$37.95	$36.03	$36.99	$36.99	584,924
2022-11-04	$37.78	$38.13	$36.76	$37.49	$37.49	490,537
2022-11-03	$36.40	$37.20	$35.86	$36.86	$36.86	539,770
2022-11-02	$38.85	$39.04	$37.03	$37.16	$37.16	592,126
2022-11-01	$39.97	$39.97	$38.53	$39.07	$39.07	300,098
2022-10-31	$38.44	$39.60	$37.96	$39.24	$39.24	423,150
2022-10-28	$37.69	$38.65	$37.51	$38.44	$38.44	301,876
2022-10-27	$38.49	$38.71	$37.45	$37.60	$37.60	344,115
2022-10-26	$38.24	$39.20	$37.71	$38.02	$38.02	387,277
2022-10-25	$36.96	$38.37	$36.93	$37.96	$37.96	477,874
2022-10-24	$37.38	$37.54	$36.62	$37.12	$37.12	451,231
2022-10-21	$37.17	$37.67	$36.58	$37.32	$37.32	758,797
2022-10-20	$37.87	$38.53	$36.78	$37.03	$37.03	245,243
2022-10-19	$37.51	$38.33	$37.40	$37.70	$37.70	446,054
2022-10-18	$38.37	$38.88	$37.71	$37.93	$37.93	425,456
2022-10-17	$37.27	$37.56	$37.02	$37.27	$37.27	492,274
2022-10-14	$37.11	$37.70	$36.20	$36.24	$36.24	432,853
2022-10-13	$34.94	$36.98	$34.60	$36.76	$36.76	445,187
2022-10-12	$35.51	$36.26	$35.20	$35.85	$35.85	357,275
2022-10-11	$35.22	$35.83	$34.59	$35.47	$35.47	484,890
2022-10-10	$35.24	$35.66	$34.86	$35.16	$35.16	615,285
2022-10-07	$35.00	$35.25	$34.59	$35.11	$35.11	426,888
2022-10-06	$36.05	$36.65	$35.63	$35.71	$35.71	317,296
2022-10-05	$35.12	$36.66	$35.12	$36.28	$36.28	473,441
2022-10-04	$35.00	$36.32	$35.00	$35.95	$35.95	626,534
2022-10-03	$33.25	$34.35	$32.12	$33.97	$33.97	1,030,207
2022-09-30	$33.80	$34.18	$32.85	$32.89	$32.89	958,525
2022-09-29	$34.34	$34.50	$33.27	$34.00	$34.00	1,615,439
2022-09-28	$34.63	$35.59	$34.43	$35.17	$35.17	928,777
2022-09-27	$34.38	$35.36	$34.11	$34.45	$34.45	687,892
2022-09-26	$34.03	$35.07	$33.59	$33.65	$33.65	890,050
2022-09-23	$34.48	$34.48	$33.08	$33.97	$33.97	1,027,706
2022-09-22	$37.20	$37.20	$34.86	$35.12	$35.12	636,887
2022-09-21	$38.70	$38.71	$36.86	$37.24	$37.24	552,672
2022-09-20	$38.66	$38.92	$37.95	$38.56	$38.56	379,978
2022-09-19	$38.19	$39.46	$38.17	$38.94	$38.94	497,589
2022-09-16	$39.42	$39.42	$37.99	$38.67	$38.67	1,524,214
2022-09-15	$39.60	$41.06	$39.60	$40.03	$40.03	743,000
2022-09-14	$40.01	$40.24	$38.99	$40.21	$40.21	449,987
2022-09-13	$40.34	$41.13	$39.83	$39.92	$39.92	438,855
2022-09-12	$42.15	$42.52	$41.70	$42.01	$42.01	441,280
2022-09-09	$40.16	$41.67	$40.16	$41.66	$41.66	529,910
2022-09-08	$39.27	$39.96	$38.81	$39.90	$39.90	617,508
2022-09-07	$39.14	$40.00	$39.06	$39.96	$39.96	516,326
2022-09-06	$40.42	$40.64	$38.61	$39.15	$39.15	478,096
2022-09-02	$41.25	$41.53	$40.19	$40.45	$40.45	383,472
2022-09-01	$40.21	$40.64	$39.47	$40.62	$40.62	392,627
2022-08-31	$41.39	$41.79	$40.73	$40.78	$40.78	419,922
2022-08-30	$42.45	$42.73	$41.12	$41.38	$41.38	443,634
2022-08-29	$41.40	$42.42	$41.07	$42.20	$42.20	365,252
2022-08-26	$43.81	$44.03	$41.73	$41.80	$41.80	297,317
2022-08-25	$43.59	$44.64	$43.59	$44.00	$44.00	268,145
2022-08-24	$43.00	$44.24	$42.64	$43.50	$43.50	508,119
2022-08-23	$42.50	$43.48	$42.50	$43.13	$43.13	306,813
2022-08-22	$42.51	$42.86	$41.98	$42.40	$42.40	391,469
2022-08-19	$44.21	$44.22	$43.23	$43.53	$43.53	393,891
2022-08-18	$44.03	$44.57	$44.00	$44.53	$44.53	378,006
2022-08-17	$44.36	$44.73	$43.93	$44.36	$44.36	343,500
2022-08-16	$44.51	$45.41	$44.51	$45.05	$45.05	365,133
2022-08-15	$44.27	$44.98	$44.27	$44.96	$44.96	409,456
2022-08-12	$44.09	$44.97	$43.91	$44.96	$44.96	442,272
2022-08-11	$44.50	$44.56	$43.40	$43.48	$43.48	485,748
2022-08-10	$42.96	$43.77	$42.41	$43.64	$43.64	837,939
2022-08-09	$43.00	$43.25	$40.55	$41.83	$41.83	924,513
2022-08-08	$42.26	$43.60	$41.93	$42.97	$42.97	1,073,101
2022-08-05	$42.13	$42.80	$41.73	$41.94	$41.94	563,953
2022-08-04	$42.62	$43.14	$42.05	$42.66	$42.66	556,716
2022-08-03	$41.54	$42.54	$41.54	$42.35	$42.35	425,507
2022-08-02	$41.36	$41.67	$40.83	$41.26	$41.26	238,700
2022-08-01	$40.66	$41.71	$40.18	$41.62	$41.62	388,477
2022-07-29	$40.50	$41.02	$40.06	$40.77	$40.77	330,103
2022-07-28	$40.91	$41.38	$39.82	$40.76	$40.76	357,174
2022-07-27	$40.03	$41.13	$39.98	$40.91	$40.91	606,733
2022-07-26	$39.98	$40.07	$39.30	$39.39	$39.39	349,055
2022-07-25	$39.87	$40.26	$39.44	$40.16	$40.16	312,388
2022-07-22	$40.28	$40.80	$39.32	$39.77	$39.77	393,781
2022-07-21	$39.06	$40.23	$38.61	$40.22	$40.22	544,838
2022-07-20	$39.33	$39.89	$38.75	$39.59	$39.59	740,732
2022-07-19	$38.43	$39.94	$38.43	$39.38	$39.38	634,721
2022-07-18	$38.09	$39.39	$37.59	$37.85	$37.85	589,981
2022-07-15	$37.44	$37.75	$36.75	$37.48	$37.48	653,262
2022-07-14	$36.31	$36.94	$36.27	$36.62	$36.62	512,812
2022-07-13	$36.10	$37.50	$35.72	$37.22	$37.22	349,267
2022-07-12	$36.66	$37.60	$36.66	$36.96	$36.96	593,752
2022-07-11	$36.86	$37.10	$36.04	$36.75	$36.75	370,394
2022-07-08	$37.62	$38.38	$36.82	$37.50	$37.50	921,402
2022-07-07	$35.82	$37.72	$35.82	$37.50	$37.50	958,331
2022-07-06	$36.35	$36.77	$34.93	$35.28	$35.28	620,693
2022-07-05	$35.32	$36.64	$34.95	$36.49	$36.49	622,287
2022-07-01	$35.49	$36.58	$35.32	$36.36	$36.36	555,905
2022-06-30	$35.73	$36.14	$34.51	$35.73	$35.73	905,116
2022-06-29	$37.77	$37.77	$36.20	$36.49	$36.49	607,857
2022-06-28	$38.34	$39.32	$37.22	$37.37	$37.37	426,735
2022-06-27	$38.00	$38.28	$37.36	$37.73	$37.73	437,506
2022-06-24	$35.33	$37.91	$35.09	$37.73	$37.73	1,029,882
2022-06-23	$35.89	$36.10	$34.31	$34.96	$34.96	1,066,035
2022-06-22	$35.93	$36.73	$35.62	$35.97	$35.97	589,044
2022-06-21	$38.23	$38.23	$36.51	$36.55	$36.55	845,099
2022-06-17	$38.73	$38.73	$37.48	$37.52	$37.52	1,589,453
2022-06-16	$40.69	$40.83	$37.83	$38.09	$38.09	815,832
2022-06-15	$42.05	$42.95	$41.57	$42.00	$42.00	545,039
2022-06-14	$40.99	$41.71	$40.57	$41.26	$41.26	649,338
2022-06-13	$41.83	$42.41	$40.74	$41.02	$41.02	932,057
2022-06-10	$45.09	$46.00	$43.26	$43.50	$43.50	706,966
2022-06-09	$47.50	$47.50	$45.98	$46.12	$46.12	662,460
2022-06-08	$47.69	$48.34	$47.32	$47.66	$47.66	672,396
2022-06-07	$46.63	$48.26	$46.63	$48.23	$48.23	718,181
2022-06-06	$47.00	$47.69	$46.41	$47.30	$47.30	853,448
2022-06-03	$46.19	$46.67	$45.94	$46.32	$46.32	612,235
2022-06-02	$45.61	$46.86	$45.61	$46.60	$46.60	948,699
2022-06-01	$45.99	$46.64	$44.61	$45.41	$45.41	816,638
2022-05-31	$45.78	$46.10	$45.12	$45.75	$45.75	490,038
2022-05-27	$45.43	$46.31	$45.43	$46.11	$46.11	322,385
2022-05-26	$42.99	$45.64	$42.99	$45.10	$45.10	763,696
2022-05-25	$40.40	$42.56	$40.40	$42.41	$42.41	1,102,171
2022-05-24	$41.03	$41.03	$39.50	$40.73	$40.73	1,438,076
2022-05-23	$42.29	$42.34	$40.91	$41.70	$41.70	955,078
2022-05-20	$42.76	$42.76	$40.28	$41.50	$41.50	1,244,843
2022-05-19	$41.60	$43.01	$41.55	$42.25	$42.25	1,025,975
2022-05-18	$43.00	$44.08	$41.97	$42.18	$42.18	840,139
2022-05-17	$44.60	$45.30	$43.53	$44.17	$44.17	852,096
2022-05-16	$44.08	$44.31	$43.22	$43.40	$43.40	708,037
2022-05-13	$43.51	$44.97	$43.51	$44.35	$44.35	1,102,669
2022-05-12	$43.42	$43.77	$41.01	$42.58	$42.58	1,374,517
2022-05-11	$44.74	$45.55	$43.21	$43.83	$43.83	1,450,068
2022-05-10	$42.74	$45.18	$42.74	$44.57	$44.57	2,620,536
2022-05-09	$43.68	$44.55	$40.99	$41.56	$41.56	1,278,546
2022-05-06	$43.08	$44.33	$42.42	$43.70	$43.70	1,967,543
2022-05-05	$44.63	$45.27	$42.83	$43.12	$43.12	711,107
2022-05-04	$45.41	$45.60	$42.68	$45.12	$45.12	977,186
2022-05-03	$46.92	$47.24	$45.13	$45.27	$45.27	1,138,120
2022-05-02	$47.10	$47.31	$45.06	$46.98	$46.98	867,463
2022-04-29	$48.22	$48.84	$46.53	$46.83	$46.83	516,321
2022-04-28	$48.62	$49.12	$47.46	$48.53	$48.53	546,980
2022-04-27	$47.04	$48.34	$47.03	$47.90	$47.90	577,998
2022-04-26	$48.82	$49.36	$47.11	$47.44	$47.44	628,654
2022-04-25	$48.32	$49.50	$47.86	$49.25	$49.25	763,377
2022-04-22	$49.76	$50.16	$48.32	$48.59	$48.59	487,972
2022-04-21	$52.01	$52.69	$49.80	$50.10	$50.10	566,710
2022-04-20	$50.34	$51.61	$50.34	$50.82	$50.82	365,394
2022-04-19	$49.23	$50.70	$49.23	$50.17	$50.17	434,365
2022-04-18	$48.89	$49.74	$48.31	$48.82	$48.82	348,726
2022-04-14	$49.44	$50.15	$49.16	$49.28	$49.28	641,967
2022-04-13	$48.35	$49.44	$48.06	$49.14	$49.14	659,908
2022-04-12	$47.63	$48.39	$47.32	$47.95	$47.95	665,950
2022-04-11	$47.43	$48.92	$46.80	$47.02	$47.02	537,751
2022-04-08	$47.96	$48.59	$47.06	$47.74	$47.74	579,451
2022-04-07	$48.03	$48.31	$46.50	$48.30	$48.30	1,108,527
2022-04-06	$49.69	$49.92	$47.97	$48.01	$48.01	508,254
2022-04-05	$51.79	$52.62	$50.31	$50.49	$50.49	443,030
2022-04-04	$51.74	$52.18	$50.64	$51.92	$51.92	373,658
2022-04-01	$52.70	$52.92	$51.72	$51.94	$51.94	407,993
2022-03-31	$52.81	$53.40	$51.86	$52.01	$52.01	896,744
2022-03-30	$53.00	$53.62	$52.30	$52.91	$52.91	470,197
2022-03-29	$53.28	$54.55	$53.25	$53.49	$53.49	501,423
2022-03-28	$52.69	$53.26	$51.67	$52.23	$52.23	255,096
2022-03-25	$53.07	$53.96	$52.65	$52.88	$52.88	399,205
2022-03-24	$51.64	$52.92	$51.15	$52.86	$52.86	365,513
2022-03-23	$52.49	$53.14	$50.81	$51.51	$51.51	946,309
2022-03-22	$52.54	$53.62	$51.93	$53.24	$53.24	434,762
2022-03-21	$52.05	$52.34	$51.41	$52.28	$52.28	588,120
2022-03-18	$52.60	$53.03	$51.36	$52.59	$52.59	1,039,822
2022-03-17	$52.13	$52.30	$50.90	$51.83	$51.83	658,736
2022-03-16	$50.60	$52.61	$50.60	$52.52	$52.52	583,996
2022-03-15	$49.22	$50.86	$49.09	$49.93	$49.93	398,634
2022-03-14	$49.82	$50.24	$47.78	$48.79	$48.79	436,944
2022-03-11	$49.81	$50.39	$49.02	$49.28	$49.28	439,090
2022-03-10	$45.96	$49.51	$45.96	$49.34	$49.34	420,992
2022-03-09	$48.15	$48.85	$46.98	$47.14	$47.14	672,195
2022-03-08	$44.70	$47.22	$43.22	$46.00	$46.00	1,042,411
2022-03-07	$48.50	$48.50	$43.94	$44.09	$44.09	1,158,642
2022-03-04	$48.87	$49.77	$47.26	$48.50	$48.50	856,575
2022-03-03	$51.62	$51.85	$49.82	$50.09	$50.09	468,845
2022-03-02	$50.47	$52.12	$50.24	$51.11	$51.11	636,616
2022-03-01	$50.57	$51.85	$48.50	$49.30	$49.30	1,325,238
2022-02-28	$50.74	$51.89	$49.77	$51.86	$51.86	1,071,408
2022-02-25	$50.06	$51.93	$49.24	$51.89	$51.89	598,094
2022-02-24	$47.94	$49.79	$47.63	$49.66	$49.66	661,835
2022-02-23	$51.81	$51.99	$49.98	$50.06	$50.06	419,672
2022-02-22	$51.18	$52.06	$50.18	$50.90	$50.90	510,274
2022-02-18	$51.73	$54.35	$51.32	$51.59	$51.59	438,587
2022-02-17	$53.47	$54.08	$51.91	$52.01	$52.01	414,792
2022-02-16	$53.28	$54.76	$53.26	$54.35	$54.35	670,551
2022-02-15	$50.91	$53.95	$50.86	$53.75	$53.75	607,081
2022-02-14	$50.50	$51.78	$49.80	$50.13	$50.13	658,058
2022-02-11	$51.98	$52.19	$49.66	$50.73	$50.73	682,968
2022-02-10	$50.03	$52.91	$50.03	$51.58	$51.58	445,277
2022-02-09	$50.77	$51.37	$50.45	$51.00	$51.00	304,797
2022-02-08	$48.93	$50.22	$48.88	$49.95	$49.95	394,226
2022-02-07	$47.55	$49.00	$47.17	$48.71	$48.71	283,455
2022-02-04	$46.43	$47.59	$45.90	$47.20	$47.20	403,565
2022-02-03	$46.62	$47.90	$46.33	$46.88	$46.88	774,189
2022-02-02	$48.80	$49.18	$47.16	$47.21	$47.21	692,254
2022-02-01	$48.74	$49.70	$48.22	$48.76	$48.76	929,706
2022-01-31	$46.70	$48.90	$46.70	$48.86	$48.86	487,927
2022-01-28	$45.73	$47.26	$45.08	$47.24	$47.24	369,612
2022-01-27	$47.86	$48.49	$45.64	$46.03	$46.03	323,681
2022-01-26	$48.69	$49.39	$46.53	$47.16	$47.16	371,829
2022-01-25	$46.82	$48.33	$45.64	$47.65	$47.65	413,146
2022-01-24	$45.11	$48.21	$44.59	$47.94	$47.94	730,411
2022-01-21	$46.97	$47.48	$46.05	$46.38	$46.38	553,881
2022-01-20	$47.94	$49.28	$47.13	$47.28	$47.28	369,870
2022-01-19	$49.35	$49.69	$47.68	$47.81	$47.81	414,518
2022-01-18	$51.01	$51.36	$49.34	$49.35	$49.35	407,884
2022-01-14	$52.01	$52.18	$50.92	$51.70	$51.70	370,864
2022-01-13	$53.12	$54.08	$52.38	$52.51	$52.51	404,243
2022-01-12	$51.99	$53.29	$51.66	$52.82	$52.82	579,272
2022-01-11	$52.29	$52.59	$51.19	$51.90	$51.90	1,438,016
2022-01-10	$54.13	$54.36	$52.00	$52.49	$52.49	656,215
2022-01-07	$53.13	$55.23	$53.13	$54.33	$54.33	576,863
2022-01-06	$53.04	$54.00	$51.75	$53.40	$53.40	522,484
2022-01-05	$54.31	$54.31	$52.31	$52.41	$52.41	472,761
2022-01-04	$53.02	$54.34	$52.96	$53.96	$53.96	594,224
2022-01-03	$52.51	$53.36	$52.24	$52.33	$52.33	602,304
2021-12-31	$51.22	$52.33	$50.92	$52.11	$52.11	291,671
2021-12-30	$52.11	$53.30	$51.56	$51.63	$51.63	287,310
2021-12-29	$52.25	$52.89	$52.07	$52.39	$52.39	366,886
2021-12-28	$51.64	$52.82	$51.64	$52.34	$52.34	363,326
2021-12-27	$51.03	$52.33	$50.20	$52.16	$52.16	368,889
2021-12-23	$50.48	$51.33	$49.68	$51.17	$51.17	508,126
2021-12-22	$48.16	$50.09	$48.16	$49.75	$49.75	593,543
2021-12-21	$46.46	$48.50	$46.30	$48.31	$48.31	589,610
2021-12-20	$45.00	$46.07	$44.43	$45.76	$45.76	812,126
2021-12-17	$45.42	$47.70	$45.30	$46.64	$46.64	904,193
2021-12-16	$47.15	$47.31	$45.49	$45.66	$45.66	786,665
2021-12-15	$47.04	$47.32	$45.81	$46.93	$46.93	984,022
2021-12-14	$47.42	$48.63	$47.03	$47.19	$47.19	707,823
2021-12-13	$49.98	$50.37	$47.44	$47.84	$47.84	719,481
2021-12-10	$51.56	$51.79	$49.95	$50.74	$50.74	363,235
2021-12-09	$50.81	$51.55	$50.62	$50.87	$50.87	249,258
2021-12-08	$51.02	$52.07	$50.58	$51.55	$51.55	381,837
2021-12-07	$50.98	$52.28	$50.30	$50.50	$50.50	555,132
2021-12-06	$49.91	$51.38	$49.16	$50.05	$50.05	559,943
2021-12-03	$49.78	$49.98	$47.94	$48.71	$48.71	471,485
2021-12-02	$46.74	$49.89	$46.55	$49.50	$49.50	666,546
2021-12-01	$48.70	$49.48	$45.16	$45.35	$45.35	788,682
2021-11-30	$48.43	$48.79	$47.19	$47.50	$47.50	1,160,091
2021-11-29	$50.14	$50.55	$48.71	$49.13	$49.13	842,078
2021-11-26	$49.80	$50.73	$46.92	$49.22	$49.22	984,940
2021-11-24	$52.05	$54.00	$51.41	$52.69	$52.69	408,513
2021-11-23	$53.00	$53.39	$52.28	$52.65	$52.65	401,330
2021-11-22	$53.68	$54.18	$52.52	$52.55	$52.55	554,977
2021-11-19	$54.08	$54.47	$52.30	$53.31	$53.31	1,004,008
2021-11-18	$54.35	$55.75	$53.38	$55.00	$55.00	1,457,510
2021-11-17	$51.80	$52.44	$51.47	$51.96	$51.96	791,820
2021-11-16	$51.79	$52.54	$51.41	$52.01	$52.01	817,924
2021-11-15	$51.54	$52.16	$50.76	$51.95	$51.95	532,715
2021-11-12	$51.77	$52.32	$50.98	$51.15	$51.15	438,408
2021-11-11	$52.32	$52.99	$51.74	$51.77	$51.77	453,868
2021-11-10	$51.44	$53.10	$51.33	$52.36	$52.36	558,844
2021-11-09	$55.75	$56.33	$51.04	$51.70	$51.70	1,061,230
2021-11-08	$55.00	$55.28	$53.88	$54.15	$54.15	1,182,130
2021-11-05	$53.87	$55.53	$53.81	$54.68	$54.68	733,185
2021-11-04	$53.26	$53.55	$52.33	$52.64	$52.64	603,431
2021-11-03	$51.27	$53.09	$50.93	$53.03	$53.03	692,707
2021-11-02	$51.84	$51.99	$50.98	$51.29	$51.29	551,576
2021-11-01	$50.64	$52.35	$50.54	$51.91	$51.91	1,020,157
2021-10-29	$49.29	$50.53	$49.21	$50.28	$50.28	658,904
2021-10-28	$49.24	$50.31	$49.02	$49.42	$49.42	598,460
2021-10-27	$50.16	$50.36	$49.04	$49.06	$49.06	456,719
2021-10-26	$50.00	$50.54	$49.50	$50.38	$50.38	565,589
2021-10-25	$49.54	$50.16	$49.33	$49.85	$49.85	328,579
2021-10-22	$48.79	$49.73	$48.59	$49.38	$49.38	517,511
2021-10-21	$47.52	$49.43	$47.52	$49.24	$49.24	574,135
2021-10-20	$46.66	$47.82	$46.33	$47.53	$47.53	600,743
2021-10-19	$48.36	$48.58	$46.37	$46.50	$46.50	459,969
2021-10-18	$48.48	$48.73	$48.08	$48.16	$48.16	313,742
2021-10-15	$49.38	$49.67	$48.71	$48.87	$48.87	874,131
2021-10-14	$48.44	$48.95	$47.95	$48.34	$48.34	979,736
2021-10-13	$48.73	$49.11	$47.54	$47.78	$47.78	396,245
2021-10-12	$47.85	$49.06	$47.52	$48.73	$48.73	441,198
2021-10-11	$47.48	$48.12	$47.09	$47.70	$47.70	437,977
2021-10-08	$48.51	$48.63	$47.47	$47.48	$47.48	667,277
2021-10-07	$48.16	$48.88	$47.54	$48.51	$48.51	608,027
2021-10-06	$47.83	$48.69	$46.73	$47.69	$47.69	651,369
2021-10-05	$47.93	$48.77	$47.57	$48.45	$48.45	842,897
2021-10-04	$49.55	$49.67	$47.57	$47.87	$47.87	753,061
2021-10-01	$47.95	$49.74	$47.75	$49.23	$49.23	711,671
2021-09-30	$49.06	$49.24	$47.57	$47.57	$47.57	1,002,834
2021-09-29	$49.56	$49.81	$48.86	$49.18	$49.18	545,353
2021-09-28	$49.93	$50.25	$48.94	$49.12	$49.12	1,045,626
2021-09-27	$49.81	$50.50	$49.71	$49.93	$49.93	622,980
2021-09-24	$48.24	$49.79	$48.24	$49.31	$49.31	755,553
2021-09-23	$46.82	$49.33	$46.82	$48.43	$48.43	1,126,750
2021-09-22	$45.32	$46.53	$45.13	$46.38	$46.38	630,249
2021-09-21	$45.59	$45.75	$44.75	$45.08	$45.08	681,397
2021-09-20	$44.90	$46.10	$44.39	$45.18	$45.18	689,381
2021-09-17	$46.71	$46.91	$45.53	$46.00	$46.00	1,414,888
2021-09-16	$46.14	$46.95	$46.10	$46.48	$46.48	652,417
2021-09-15	$46.20	$46.60	$45.66	$46.14	$46.14	815,553
2021-09-14	$45.21	$46.68	$45.20	$46.57	$46.57	638,271
2021-09-13	$44.76	$45.31	$43.59	$45.20	$45.20	790,834
2021-09-10	$44.81	$45.20	$44.12	$44.30	$44.30	612,222
2021-09-09	$43.42	$44.68	$43.35	$44.27	$44.27	627,317
2021-09-08	$43.77	$43.93	$43.19	$43.53	$43.53	522,275
2021-09-07	$43.65	$44.09	$43.21	$43.69	$43.69	887,936
2021-09-03	$44.30	$44.95	$43.59	$43.82	$43.82	753,860
2021-09-02	$44.40	$45.02	$43.71	$44.64	$44.64	423,958
2021-09-01	$43.88	$44.24	$43.42	$44.12	$44.12	374,292
2021-08-31	$43.13	$43.84	$42.62	$43.69	$43.69	839,320
2021-08-30	$43.32	$43.57	$42.51	$43.11	$43.11	524,286
2021-08-27	$40.91	$43.38	$40.68	$43.19	$43.19	729,854
2021-08-26	$41.54	$41.88	$40.70	$41.09	$41.09	341,057
2021-08-25	$41.23	$42.37	$40.66	$41.68	$41.68	587,707
2021-08-24	$39.68	$41.82	$39.64	$41.23	$41.23	580,039
2021-08-23	$38.84	$39.39	$38.61	$39.29	$39.29	408,004
2021-08-20	$37.63	$38.42	$36.95	$38.40	$38.40	676,126
2021-08-19	$37.97	$38.25	$37.08	$37.64	$37.64	517,829
2021-08-18	$38.85	$39.13	$38.32	$38.36	$38.36	561,059
2021-08-17	$39.69	$39.91	$39.05	$39.09	$39.09	409,742
2021-08-16	$39.39	$40.36	$39.10	$40.19	$40.19	540,504
2021-08-13	$40.45	$40.45	$39.16	$39.91	$39.91	963,248
2021-08-12	$41.32	$41.44	$40.10	$40.37	$40.37	677,166
2021-08-11	$42.14	$42.32	$41.34	$41.52	$41.52	861,776
2021-08-10	$41.35	$42.39	$41.00	$42.24	$42.24	503,313
2021-08-09	$41.54	$42.00	$40.81	$41.60	$41.60	1,286,397
2021-08-06	$41.80	$42.05	$40.99	$41.75	$41.75	580,151
2021-08-05	$40.18	$41.50	$40.06	$41.35	$41.35	724,209
2021-08-04	$39.32	$40.43	$39.24	$39.80	$39.80	1,330,894
2021-08-03	$39.99	$40.24	$39.20	$39.98	$39.98	2,328,597
2021-08-02	$41.14	$41.96	$39.99	$40.27	$40.27	1,136,662
2021-07-30	$40.36	$40.91	$40.34	$40.67	$40.67	1,313,503
2021-07-29	$38.56	$41.38	$37.51	$40.84	$40.84	943,849
2021-07-28	$40.80	$41.00	$39.53	$40.45	$40.45	1,259,643
2021-07-27	$40.00	$40.50	$39.97	$40.40	$40.40	552,520
2021-07-26	$40.30	$40.57	$39.91	$40.39	$40.39	408,780
2021-07-23	$40.24	$40.33	$39.75	$40.02	$40.02	276,103
2021-07-22	$40.20	$40.29	$39.57	$39.82	$39.82	264,490
2021-07-21	$39.74	$40.89	$39.74	$40.51	$40.51	738,594
2021-07-20	$37.88	$39.70	$37.54	$39.24	$39.24	897,225
2021-07-19	$38.01	$38.88	$37.07	$37.91	$37.91	664,362
2021-07-16	$40.33	$40.56	$38.83	$39.01	$39.01	419,938
2021-07-15	$40.33	$40.39	$39.46	$39.89	$39.89	335,574
2021-07-14	$40.26	$40.87	$39.51	$40.56	$40.56	953,457
2021-07-13	$40.34	$40.46	$39.89	$40.02	$40.02	332,450
2021-07-12	$40.20	$41.01	$39.83	$40.73	$40.73	388,142
2021-07-09	$40.09	$40.74	$39.80	$40.72	$40.72	343,175
2021-07-08	$38.93	$40.29	$38.02	$39.44	$39.44	525,225
2021-07-07	$40.31	$40.79	$39.61	$39.69	$39.69	767,464
2021-07-06	$41.84	$41.84	$40.31	$40.63	$40.63	609,117
2021-07-02	$42.92	$43.04	$41.86	$41.90	$41.90	467,703
2021-07-01	$41.75	$42.82	$41.75	$42.71	$42.71	727,094
2021-06-30	$41.50	$42.32	$41.27	$41.39	$41.39	676,830
2021-06-29	$42.13	$42.21	$41.60	$41.76	$41.76	511,771
2021-06-28	$42.22	$42.29	$41.12	$41.99	$41.99	604,545
2021-06-25	$42.92	$43.20	$42.30	$42.31	$42.31	1,299,731
2021-06-24	$43.25	$43.25	$42.50	$42.95	$42.95	1,329,959
2021-06-23	$42.77	$43.40	$42.74	$42.99	$42.99	598,771
2021-06-22	$43.10	$43.39	$42.55	$42.98	$42.98	358,096
2021-06-21	$42.93	$43.46	$42.69	$43.40	$43.40	515,598
2021-06-18	$42.49	$42.86	$41.82	$42.56	$42.56	945,964
2021-06-17	$44.17	$44.43	$42.97	$43.24	$43.24	436,857
2021-06-16	$44.86	$45.09	$44.01	$44.18	$44.18	338,707
2021-06-15	$45.84	$46.07	$44.63	$45.00	$45.00	590,931
2021-06-14	$46.51	$46.85	$45.88	$45.98	$45.98	633,587
2021-06-11	$46.43	$47.14	$46.14	$46.82	$46.82	476,040
2021-06-10	$46.79	$46.79	$45.87	$46.37	$46.37	387,242
2021-06-09	$46.49	$46.77	$45.98	$46.54	$46.54	522,616
2021-06-08	$46.60	$46.90	$46.04	$46.45	$46.45	559,567
2021-06-07	$46.32	$46.48	$45.96	$46.31	$46.31	381,800
2021-06-04	$46.06	$46.76	$46.00	$46.08	$46.08	268,302
2021-06-03	$46.08	$46.14	$45.34	$45.83	$45.83	601,142
2021-06-02	$46.94	$47.03	$46.23	$46.70	$46.70	749,399
2021-06-01	$46.07	$46.93	$45.88	$46.83	$46.83	451,938
2021-05-28	$46.23	$46.33	$44.72	$45.73	$45.73	651,091
2021-05-27	$46.88	$46.88	$45.85	$46.01	$46.01	545,213
2021-05-26	$46.28	$46.74	$45.59	$46.19	$46.19	628,071
2021-05-25	$46.44	$48.16	$46.01	$46.35	$46.35	1,203,459
2021-05-24	$45.61	$46.86	$45.22	$46.36	$46.36	673,043
2021-05-21	$45.47	$45.82	$44.74	$45.11	$45.11	709,100
2021-05-20	$44.50	$45.34	$43.50	$44.92	$44.92	905,441
2021-05-19	$44.35	$44.97	$43.09	$44.91	$44.91	794,387
2021-05-18	$45.72	$46.70	$45.11	$45.28	$45.28	784,945
2021-05-17	$44.88	$45.56	$44.11	$45.43	$45.43	545,758
2021-05-14	$43.34	$45.12	$43.08	$44.84	$44.84	951,789
2021-05-13	$41.98	$43.29	$41.98	$42.83	$42.83	1,025,985
2021-05-12	$42.71	$43.29	$41.60	$41.97	$41.97	1,296,257
2021-05-11	$42.35	$43.20	$42.20	$42.99	$42.99	753,139
2021-05-10	$44.41	$44.42	$43.13	$43.20	$43.20	536,884
2021-05-07	$42.93	$44.36	$42.76	$44.30	$44.30	1,280,919
2021-05-06	$44.08	$44.10	$42.39	$43.12	$43.12	1,652,480
2021-05-05	$44.34	$44.81	$44.14	$44.37	$44.37	730,628
2021-05-04	$44.86	$45.22	$44.06	$44.87	$44.87	2,119,921
2021-05-03	$44.93	$45.32	$44.04	$45.03	$45.03	1,368,341
2021-04-30	$44.68	$45.39	$44.17	$44.56	$44.56	701,135
2021-04-29	$45.24	$46.57	$44.14	$44.85	$44.85	1,554,502
2021-04-28	$44.14	$45.51	$43.95	$44.52	$44.52	881,631
2021-04-27	$43.07	$44.23	$42.87	$44.14	$44.14	971,750
2021-04-26	$43.10	$43.63	$42.75	$43.17	$43.17	746,402
2021-04-23	$43.46	$43.71	$42.71	$42.74	$42.74	598,533
2021-04-22	$43.07	$44.17	$42.72	$43.13	$43.13	1,261,136
2021-04-21	$42.00	$43.36	$41.49	$43.02	$43.02	966,548
2021-04-20	$42.32	$42.32	$40.62	$42.00	$42.00	1,330,268
2021-04-19	$42.01	$43.18	$41.77	$42.59	$42.59	851,722
2021-04-16	$41.24	$43.24	$41.22	$42.58	$42.58	2,062,750
2021-04-15	$40.11	$40.65	$39.10	$40.47	$40.47	1,107,573
2021-04-14	$38.83	$40.15	$38.83	$39.92	$39.92	1,052,356
2021-04-13	$37.80	$38.72	$37.31	$38.65	$38.65	461,828
2021-04-12	$38.51	$38.52	$37.87	$38.17	$38.17	423,736
2021-04-09	$38.26	$39.10	$37.80	$38.51	$38.51	613,718
2021-04-08	$38.10	$38.61	$37.40	$38.57	$38.57	330,700
2021-04-07	$38.43	$38.80	$37.84	$38.10	$38.10	381,112
2021-04-06	$38.00	$38.87	$38.00	$38.33	$38.33	510,805
2021-04-05	$38.04	$39.07	$37.76	$37.91	$37.91	442,748
2021-04-01	$37.85	$38.74	$37.64	$38.00	$38.00	782,049
2021-03-31	$37.80	$38.10	$37.06	$37.49	$37.49	736,775
2021-03-30	$37.22	$38.10	$37.22	$37.64	$37.64	685,904
2021-03-29	$36.73	$37.63	$36.56	$37.00	$37.00	1,147,723
2021-03-26	$37.95	$38.10	$36.36	$37.06	$37.06	903,644
2021-03-25	$35.73	$37.76	$35.35	$37.57	$37.57	664,036
2021-03-24	$37.28	$38.03	$35.83	$36.21	$36.21	1,203,929
2021-03-23	$37.75	$37.81	$36.20	$36.61	$36.61	757,313
2021-03-22	$39.11	$39.53	$37.60	$38.22	$38.22	492,719
2021-03-19	$39.15	$39.47	$38.20	$39.13	$39.13	1,772,653
2021-03-18	$40.07	$40.37	$38.72	$38.73	$38.73	739,975
2021-03-17	$39.30	$40.18	$39.11	$40.18	$40.18	870,471
2021-03-16	$40.64	$41.00	$38.67	$39.56	$39.56	1,160,594
2021-03-15	$39.99	$41.06	$39.74	$41.00	$41.00	1,537,938
2021-03-12	$40.10	$40.72	$39.55	$39.81	$39.81	1,025,757
2021-03-11	$40.24	$40.38	$38.95	$40.16	$40.16	2,128,439
2021-03-10	$41.17	$41.69	$39.38	$40.27	$40.27	1,772,397
2021-03-09	$42.43	$42.94	$40.10	$40.57	$40.57	881,559
2021-03-08	$41.22	$41.54	$40.52	$40.58	$40.58	1,018,432
2021-03-05	$40.26	$40.76	$38.26	$40.55	$40.55	872,543
2021-03-04	$40.21	$40.58	$38.09	$39.42	$39.42	586,882
2021-03-03	$40.74	$41.42	$40.18	$40.42	$40.42	616,133
2021-03-02	$41.70	$41.70	$39.55	$40.45	$40.45	1,228,051
2021-03-01	$40.06	$42.52	$39.12	$41.84	$41.84	1,141,496
2021-02-26	$39.52	$40.68	$38.78	$39.51	$39.51	1,055,836
2021-02-25	$40.64	$40.72	$38.41	$39.02	$39.02	869,228
2021-02-24	$38.99	$41.15	$38.54	$40.62	$40.62	1,182,289
2021-02-23	$38.90	$39.64	$37.90	$38.95	$38.95	1,327,901
2021-02-22	$39.03	$40.11	$38.70	$38.85	$38.85	1,408,344
2021-02-19	$37.44	$39.17	$37.43	$39.03	$39.03	1,121,349
2021-02-18	$37.00	$37.50	$36.60	$37.06	$37.06	1,217,501
2021-02-17	$35.70	$37.59	$35.60	$37.33	$37.33	1,094,727
2021-02-16	$36.00	$37.03	$35.79	$36.14	$36.14	541,695
2021-02-12	$34.49	$35.85	$34.37	$35.64	$35.64	657,166
2021-02-11	$34.11	$34.74	$33.87	$34.69	$34.69	510,568
2021-02-10	$34.57	$34.75	$34.01	$34.12	$34.12	621,095
2021-02-09	$34.50	$34.75	$34.15	$34.16	$34.16	754,381
2021-02-08	$34.62	$34.77	$33.91	$34.17	$34.17	980,970
2021-02-05	$34.20	$35.28	$34.08	$34.36	$34.36	647,870
2021-02-04	$32.91	$34.11	$32.91	$33.76	$33.76	600,861
2021-02-03	$32.51	$32.98	$32.35	$32.67	$32.67	282,446
2021-02-02	$31.39	$32.65	$31.36	$32.57	$32.57	515,014
2021-02-01	$30.04	$31.06	$29.42	$30.98	$30.98	545,245
2021-01-29	$30.25	$30.25	$28.88	$29.72	$29.72	833,680
2021-01-28	$30.35	$31.14	$29.76	$30.41	$30.41	568,474
2021-01-27	$31.44	$32.24	$29.83	$29.90	$29.90	1,189,879
2021-01-26	$33.38	$33.50	$32.19	$32.30	$32.30	334,862
2021-01-25	$33.42	$33.42	$32.58	$33.11	$33.11	488,336
2021-01-22	$33.53	$33.98	$32.89	$33.85	$33.85	512,625
2021-01-21	$34.19	$34.21	$33.04	$33.97	$33.97	741,981
2021-01-20	$33.79	$34.39	$33.74	$34.19	$34.19	823,910
2021-01-19	$33.17	$34.14	$32.95	$33.69	$33.69	940,108
2021-01-15	$31.64	$32.79	$31.64	$32.64	$32.64	817,329
2021-01-14	$32.24	$33.10	$32.02	$32.33	$32.33	827,194
2021-01-13	$32.23	$32.47	$31.41	$31.78	$31.78	387,452
2021-01-12	$32.39	$32.60	$31.71	$32.35	$32.35	334,976
2021-01-11	$31.76	$32.72	$31.59	$32.37	$32.37	346,002
2021-01-08	$32.65	$32.86	$31.71	$32.28	$32.28	373,520
2021-01-07	$32.47	$33.11	$32.10	$32.32	$32.32	492,175
2021-01-06	$31.28	$33.76	$31.28	$32.46	$32.46	1,135,969
2021-01-05	$30.01	$31.21	$30.01	$30.90	$30.90	624,880
2021-01-04	$31.45	$31.70	$29.58	$30.11	$30.11	1,003,735
2020-12-31	$31.01	$31.72	$30.75	$31.35	$31.35	622,324
2020-12-30	$30.51	$31.42	$30.50	$31.23	$31.23	409,859
2020-12-29	$30.85	$31.19	$30.33	$30.54	$30.54	316,345
2020-12-28	$30.95	$31.21	$30.59	$30.80	$30.80	333,595
2020-12-24	$30.56	$30.65	$29.97	$30.46	$30.46	135,653
2020-12-23	$30.37	$30.91	$30.13	$30.55	$30.55	386,189
2020-12-22	$30.11	$30.51	$29.65	$30.08	$30.08	287,425
2020-12-21	$29.13	$30.37	$29.13	$30.30	$30.30	919,656
2020-12-18	$29.31	$31.21	$29.23	$30.23	$30.23	1,259,925
2020-12-17	$29.70	$29.70	$28.76	$29.39	$29.39	424,754
2020-12-16	$30.26	$30.26	$29.32	$29.52	$29.52	400,380
2020-12-15	$29.90	$30.23	$29.27	$30.16	$30.16	372,954
2020-12-14	$30.50	$30.50	$29.35	$29.52	$29.52	608,951
2020-12-11	$30.10	$30.74	$29.69	$29.84	$29.84	610,141
2020-12-10	$29.82	$30.49	$29.46	$30.29	$30.29	559,874
2020-12-09	$29.82	$30.31	$29.72	$30.22	$30.22	1,135,722
2020-12-08	$28.68	$29.51	$28.64	$29.44	$29.44	683,048
2020-12-07	$29.56	$29.70	$28.60	$29.13	$29.13	586,296
2020-12-04	$28.42	$29.66	$27.74	$29.66	$29.66	689,187
2020-12-03	$28.06	$28.48	$27.82	$28.01	$28.01	1,137,189
2020-12-02	$28.02	$28.22	$27.69	$27.85	$27.85	758,791
2020-12-01	$28.29	$28.61	$27.84	$28.13	$28.13	917,745
2020-11-30	$28.25	$28.30	$26.57	$27.74	$27.74	1,185,309
2020-11-27	$28.12	$28.72	$28.12	$28.50	$28.50	329,737
2020-11-25	$29.00	$29.00	$28.02	$28.09	$28.09	539,818
2020-11-24	$28.97	$29.38	$28.73	$29.24	$29.24	860,182
2020-11-23	$27.95	$28.71	$27.74	$28.38	$28.38	619,269
2020-11-20	$27.60	$28.02	$27.34	$27.58	$27.58	485,134
2020-11-19	$27.98	$28.17	$27.46	$27.81	$27.81	312,205
2020-11-18	$28.10	$28.72	$27.38	$27.99	$27.99	1,044,990
2020-11-17	$27.30	$27.99	$26.72	$27.98	$27.98	802,579
2020-11-16	$28.20	$28.38	$27.44	$27.74	$27.74	747,166
2020-11-13	$26.25	$27.05	$25.94	$26.85	$26.85	537,223
2020-11-12	$26.26	$26.56	$25.42	$25.84	$25.84	542,900
2020-11-11	$27.52	$27.67	$26.03	$26.62	$26.62	1,307,895
2020-11-10	$27.65	$27.93	$26.65	$27.35	$27.35	1,045,539
2020-11-09	$27.67	$29.75	$26.92	$27.38	$27.38	2,636,030
2020-11-06	$23.94	$24.17	$23.57	$23.91	$23.91	889,667
2020-11-05	$22.50	$23.91	$22.48	$23.90	$23.90	799,842
2020-11-04	$22.89	$23.56	$22.26	$22.35	$22.35	457,370
2020-11-03	$22.43	$23.40	$22.38	$23.20	$23.20	708,678
2020-11-02	$20.80	$21.94	$20.40	$21.92	$21.92	586,036
2020-10-30	$20.93	$21.22	$20.20	$20.60	$20.60	466,254
2020-10-29	$20.82	$21.73	$20.37	$20.91	$20.91	890,188
2020-10-28	$21.64	$21.87	$20.58	$20.68	$20.68	1,301,181
2020-10-27	$22.29	$22.49	$22.00	$22.21	$22.21	895,022
2020-10-26	$22.82	$22.88	$21.75	$22.32	$22.32	334,390
2020-10-23	$23.58	$24.04	$23.27	$23.29	$23.29	441,377
2020-10-22	$22.95	$23.60	$22.93	$23.34	$23.34	1,354,936
2020-10-21	$22.29	$22.96	$22.19	$22.78	$22.78	3,684,003
2020-10-20	$21.68	$22.48	$21.68	$22.30	$22.30	566,838
2020-10-19	$22.16	$22.32	$21.13	$21.31	$21.31	561,891
2020-10-16	$21.96	$22.22	$21.56	$21.77	$21.77	270,209
2020-10-15	$21.48	$22.13	$21.35	$21.99	$21.99	467,864
2020-10-14	$22.23	$22.49	$21.82	$21.82	$21.82	252,111
2020-10-13	$22.39	$22.55	$21.74	$21.95	$21.95	366,953
2020-10-12	$23.04	$23.08	$22.60	$22.68	$22.68	762,180
2020-10-09	$23.10	$23.11	$22.40	$22.83	$22.83	407,303
2020-10-08	$23.11	$23.11	$22.47	$22.91	$22.91	707,056
2020-10-07	$22.43	$23.10	$22.33	$22.79	$22.79	1,046,034
2020-10-06	$22.07	$22.96	$21.97	$22.02	$22.02	499,038
2020-10-05	$21.78	$22.00	$21.19	$21.75	$21.75	361,899
2020-10-02	$20.75	$21.65	$20.72	$21.57	$21.57	554,675
2020-10-01	$21.01	$21.42	$20.68	$21.38	$21.38	606,923
2020-09-30	$21.35	$22.07	$20.81	$20.98	$20.98	547,765
2020-09-29	$21.98	$21.98	$20.73	$21.21	$21.21	834,181
2020-09-28	$21.53	$22.11	$21.12	$21.98	$21.98	448,245
2020-09-25	$20.31	$21.43	$20.31	$21.09	$21.09	750,244
2020-09-24	$20.46	$20.76	$19.76	$20.53	$20.53	894,968
2020-09-23	$20.43	$21.05	$20.32	$20.46	$20.46	465,678
2020-09-22	$20.27	$20.62	$20.06	$20.41	$20.41	486,549
2020-09-21	$20.63	$20.74	$19.69	$20.24	$20.24	1,061,049
2020-09-18	$22.14	$22.14	$21.19	$21.34	$21.34	1,409,422
2020-09-17	$21.75	$22.07	$21.40	$21.94	$21.94	546,875
2020-09-16	$22.61	$22.61	$22.00	$22.00	$22.00	665,310
2020-09-15	$23.19	$23.42	$22.32	$22.34	$22.34	429,645
2020-09-14	$22.25	$23.33	$22.24	$23.10	$23.10	964,253
2020-09-11	$22.85	$22.93	$21.82	$22.03	$22.03	561,418
2020-09-10	$22.78	$23.44	$22.62	$22.79	$22.79	640,905
2020-09-09	$23.19	$23.23	$22.62	$22.71	$22.71	1,097,743
2020-09-08	$23.11	$23.41	$22.65	$23.11	$23.11	1,013,114
2020-09-04	$22.85	$23.43	$22.38	$22.74	$22.74	510,742
2020-09-03	$22.98	$23.49	$22.16	$22.34	$22.34	488,283
2020-09-02	$22.50	$22.98	$22.17	$22.89	$22.89	773,902
2020-09-01	$21.76	$22.44	$21.60	$22.40	$22.40	826,779
2020-08-31	$23.13	$23.41	$21.83	$21.91	$21.91	900,622
2020-08-28	$22.42	$23.55	$22.30	$23.31	$23.31	1,446,162
2020-08-27	$20.84	$22.28	$20.78	$22.20	$22.20	1,327,138
2020-08-26	$20.80	$20.92	$20.46	$20.57	$20.57	340,751
2020-08-25	$21.00	$21.29	$20.44	$20.92	$20.92	423,736
2020-08-24	$20.24	$20.87	$19.86	$20.87	$20.87	385,674
2020-08-21	$20.28	$20.64	$19.88	$20.07	$20.07	476,586
2020-08-20	$20.36	$20.80	$20.11	$20.42	$20.42	450,554
2020-08-19	$20.79	$21.23	$20.59	$20.69	$20.69	419,228
2020-08-18	$21.10	$21.14	$20.61	$20.81	$20.81	488,297
2020-08-17	$22.05	$22.05	$21.08	$21.18	$21.18	587,848
2020-08-14	$22.01	$22.47	$21.94	$22.05	$22.05	235,521
2020-08-13	$22.29	$22.87	$22.20	$22.29	$22.29	442,415
2020-08-12	$22.94	$23.25	$22.15	$22.47	$22.47	934,529
2020-08-11	$22.75	$23.24	$22.37	$22.44	$22.44	1,347,044
2020-08-10	$21.95	$22.80	$21.95	$22.20	$22.20	675,857
2020-08-07	$21.37	$22.01	$21.19	$21.82	$21.82	540,167
2020-08-06	$21.14	$22.04	$21.09	$21.53	$21.53	514,385
2020-08-05	$21.24	$21.54	$21.02	$21.25	$21.25	1,057,197
2020-08-04	$20.11	$21.19	$20.11	$20.80	$20.80	791,003
2020-08-03	$20.39	$20.72	$20.19	$20.27	$20.27	755,331
2020-07-31	$20.50	$20.50	$19.73	$20.30	$20.30	799,428
2020-07-30	$19.99	$20.95	$19.24	$20.79	$20.79	1,361,193
2020-07-29	$19.75	$20.50	$19.75	$20.47	$20.47	414,979
2020-07-28	$19.74	$19.95	$19.40	$19.60	$19.60	744,784
2020-07-27	$20.09	$20.15	$19.45	$20.00	$20.00	700,280
2020-07-24	$20.23	$20.23	$19.86	$20.10	$20.10	854,246
2020-07-23	$20.59	$20.88	$20.21	$20.39	$20.39	451,550
2020-07-22	$20.36	$21.03	$20.24	$20.78	$20.78	526,805
2020-07-21	$20.39	$20.87	$20.15	$20.57	$20.57	887,098
2020-07-20	$21.56	$21.60	$19.67	$20.15	$20.15	805,395
2020-07-17	$22.01	$22.18	$21.55	$21.70	$21.70	1,152,700
2020-07-16	$22.25	$22.34	$21.81	$22.03	$22.03	691,800
2020-07-15	$21.87	$22.61	$21.47	$22.30	$22.30	1,582,700
2020-07-14	$20.26	$20.87	$19.76	$20.77	$20.77	856,800
2020-07-13	$20.88	$21.44	$20.43	$20.52	$20.52	991,000
2020-07-10	$19.71	$20.54	$19.45	$20.50	$20.50	429,000
2020-07-09	$21.06	$21.06	$19.18	$19.81	$19.81	1,015,500
2020-07-08	$21.00	$21.08	$20.58	$21.06	$21.06	855,800
2020-07-07	$21.14	$21.34	$20.84	$21.10	$21.10	1,219,600
2020-07-06	$20.79	$21.55	$20.51	$21.55	$21.55	1,739,400
2020-07-02	$20.63	$20.95	$20.00	$20.18	$20.18	830,400
2020-07-01	$19.77	$21.47	$19.77	$20.04	$20.04	1,702,300
2020-06-30	$19.23	$19.75	$18.74	$19.55	$19.55	1,155,400
2020-06-29	$18.88	$19.94	$18.71	$19.40	$19.40	892,100
2020-06-26	$20.45	$20.60	$18.36	$18.65	$18.65	10,376,969
2020-06-25	$20.66	$20.78	$19.97	$20.66	$20.66	1,211,646
2020-06-24	$21.37	$21.39	$20.49	$20.73	$20.73	894,691
2020-06-23	$21.74	$21.87	$21.26	$21.70	$21.70	622,391
2020-06-22	$20.93	$21.55	$20.59	$21.41	$21.41	1,112,374
2020-06-19	$22.05	$22.05	$20.88	$21.00	$21.00	868,726
2020-06-18	$21.24	$21.98	$21.10	$21.42	$21.42	985,715
2020-06-17	$22.84	$22.99	$21.50	$21.57	$21.57	639,560
2020-06-16	$23.84	$23.84	$22.27	$22.90	$22.90	556,061
2020-06-15	$21.31	$22.70	$21.21	$22.47	$22.47	1,070,087
2020-06-12	$22.91	$23.12	$21.95	$22.59	$22.59	795,651
2020-06-11	$22.08	$23.07	$21.24	$21.40	$21.40	1,103,419
2020-06-10	$24.77	$24.94	$23.60	$23.78	$23.78	854,940
2020-06-09	$25.00	$25.44	$24.45	$24.83	$24.83	1,424,391
2020-06-08	$25.31	$25.94	$25.31	$25.65	$25.65	1,730,280
2020-06-05	$26.12	$26.60	$24.57	$24.73	$24.73	2,141,788
2020-06-04	$23.76	$24.56	$23.35	$24.25	$24.25	1,394,232
2020-06-03	$23.78	$24.45	$23.72	$23.76	$23.76	756,579
2020-06-02	$22.74	$23.48	$22.44	$23.34	$23.34	1,394,902
2020-06-01	$21.57	$23.03	$21.55	$22.40	$22.40	648,679
2020-05-29	$22.01	$22.32	$21.23	$21.54	$21.54	1,117,922
2020-05-28	$22.86	$22.93	$22.06	$22.25	$22.25	1,745,761
2020-05-27	$22.68	$22.97	$21.71	$22.23	$22.23	1,212,515
2020-05-26	$21.37	$22.18	$21.28	$21.50	$21.50	870,663
2020-05-22	$20.67	$20.89	$20.22	$20.45	$20.45	702,005
2020-05-21	$20.29	$20.82	$20.05	$20.51	$20.51	526,205
2020-05-20	$21.29	$21.29	$20.01	$20.47	$20.47	1,478,804
2020-05-19	$20.25	$20.39	$19.27	$19.59	$19.59	1,101,407
2020-05-18	$19.00	$20.52	$18.98	$20.33	$20.33	1,271,347
2020-05-15	$17.30	$18.17	$16.89	$17.77	$17.77	655,715
2020-05-14	$16.31	$17.64	$16.03	$17.50	$17.50	1,095,046
2020-05-13	$17.13	$17.13	$16.11	$16.97	$16.97	2,225,845
2020-05-12	$18.38	$18.63	$17.14	$17.17	$17.17	590,055
2020-05-11	$18.90	$19.01	$18.02	$18.20	$18.20	696,547
2020-05-08	$17.97	$19.27	$17.86	$19.10	$19.10	576,662
2020-05-07	$17.01	$17.96	$17.01	$17.33	$17.33	1,358,172
2020-05-06	$17.71	$17.91	$16.47	$16.75	$16.75	686,938
2020-05-05	$18.46	$18.88	$17.50	$17.53	$17.53	739,269
2020-05-04	$18.29	$18.88	$17.72	$18.31	$18.31	1,019,158
2020-05-01	$19.84	$19.91	$18.64	$19.00	$19.00	992,065
2020-04-30	$19.79	$20.82	$19.50	$20.60	$20.60	2,541,979
2020-04-29	$20.96	$21.51	$20.30	$20.93	$20.93	1,557,575
2020-04-28	$20.35	$20.51	$19.17	$19.78	$19.78	751,615
2020-04-27	$19.07	$20.01	$19.07	$19.49	$19.49	725,534
2020-04-24	$18.27	$18.91	$17.99	$18.81	$18.81	1,794,181
2020-04-23	$18.21	$19.09	$17.90	$18.35	$18.35	502,202
2020-04-22	$18.09	$18.56	$17.51	$17.84	$17.84	565,726
2020-04-21	$17.70	$18.21	$17.10	$17.65	$17.65	752,349
2020-04-20	$18.62	$19.20	$18.13	$18.42	$18.42	869,661
2020-04-17	$18.05	$19.43	$18.05	$19.18	$19.18	1,973,841
2020-04-16	$17.50	$17.51	$16.68	$17.42	$17.42	1,619,292
2020-04-15	$16.93	$17.66	$16.51	$17.37	$17.37	960,661
2020-04-14	$18.01	$18.70	$17.20	$17.61	$17.61	1,081,593
2020-04-13	$17.38	$17.85	$16.42	$17.64	$17.64	1,468,288
2020-04-09	$18.68	$19.11	$17.18	$17.45	$17.45	1,614,333
2020-04-08	$16.39	$18.00	$16.06	$17.56	$17.56	1,859,046
2020-04-07	$16.80	$17.76	$15.40	$15.97	$15.97	2,127,085
2020-04-06	$14.27	$15.72	$14.18	$15.52	$15.52	2,418,172
2020-04-03	$14.06	$14.11	$12.79	$13.30	$13.30	747,832
2020-04-02	$14.50	$15.93	$13.83	$14.08	$14.08	748,616
2020-04-01	$15.03	$15.24	$14.14	$14.84	$14.84	645,623
2020-03-31	$15.68	$16.72	$15.30	$15.77	$15.77	753,358
2020-03-30	$16.76	$16.99	$15.30	$16.16	$16.16	605,797
2020-03-27	$17.32	$17.88	$16.62	$17.31	$17.31	606,560
2020-03-26	$17.00	$19.18	$17.00	$18.30	$18.30	652,371
2020-03-25	$16.42	$17.90	$13.75	$16.55	$16.55	996,243
2020-03-24	$13.71	$15.32	$13.62	$15.28	$15.28	725,442
2020-03-23	$13.52	$14.13	$12.42	$12.76	$12.76	1,067,780
2020-03-20	$12.05	$14.65	$12.03	$13.42	$13.42	1,581,789
2020-03-19	$10.31	$12.38	$9.29	$11.56	$11.56	1,987,299
2020-03-18	$12.92	$13.26	$8.28	$10.53	$10.53	1,547,508
2020-03-17	$14.65	$14.88	$11.72	$13.79	$13.79	1,456,652
2020-03-16	$16.70	$17.00	$13.89	$14.26	$14.26	1,370,185
2020-03-13	$16.98	$19.11	$16.30	$19.02	$19.02	1,000,422
2020-03-12	$16.90	$17.51	$14.36	$15.82	$15.82	2,192,223
2020-03-11	$20.92	$20.92	$18.23	$18.37	$18.37	852,248
2020-03-10	$22.04	$22.18	$19.86	$21.52	$21.52	1,167,112
2020-03-09	$22.08	$22.48	$20.83	$21.21	$21.21	1,178,174
2020-03-06	$23.44	$25.00	$23.44	$24.22	$24.22	1,489,731
2020-03-05	$25.44	$25.49	$23.91	$24.53	$24.53	925,087
2020-03-04	$26.00	$26.46	$25.30	$26.34	$26.34	1,118,595
2020-03-03	$26.59	$26.92	$25.11	$25.80	$25.80	1,236,351
2020-03-02	$26.80	$26.93	$25.52	$26.58	$26.58	954,863
2020-02-28	$27.00	$27.25	$25.96	$26.66	$26.66	1,389,236
2020-02-27	$27.00	$29.70	$25.99	$27.79	$27.79	2,376,752
2020-02-26	$29.22	$29.35	$26.78	$27.24	$27.24	1,113,950
2020-02-25	$30.54	$30.66	$28.51	$29.21	$29.21	972,286
2020-02-24	$30.52	$30.55	$29.82	$30.50	$30.50	1,257,274
2020-02-21	$31.70	$31.75	$31.03	$31.50	$31.50	517,835
2020-02-20	$31.92	$32.25	$31.78	$31.99	$31.99	214,346
2020-02-19	$32.32	$32.50	$31.58	$31.98	$31.98	363,983
2020-02-18	$32.94	$33.03	$32.22	$32.32	$32.32	331,470
2020-02-14	$32.91	$33.07	$32.58	$32.97	$32.97	739,066
2020-02-13	$32.26	$32.82	$32.04	$32.81	$32.81	950,482
2020-02-12	$32.22	$32.55	$31.88	$32.37	$32.37	432,954
2020-02-11	$31.36	$32.12	$31.26	$32.00	$32.00	531,633
2020-02-10	$31.09	$31.32	$30.97	$31.28	$31.28	166,853
2020-02-07	$31.55	$31.87	$31.01	$31.20	$31.20	433,236
2020-02-06	$32.62	$32.62	$31.71	$31.80	$31.80	415,962
2020-02-05	$32.16	$32.38	$31.91	$32.28	$32.28	440,253
2020-02-04	$31.92	$32.26	$31.69	$31.77	$31.77	436,922
2020-02-03	$32.10	$32.62	$31.47	$31.49	$31.49	612,946
2020-01-31	$32.50	$32.58	$31.13	$31.91	$31.91	2,054,266
2020-01-30	$32.55	$33.34	$32.54	$33.27	$33.27	427,818
2020-01-29	$33.18	$33.46	$32.77	$32.79	$32.79	419,378
2020-01-28	$32.62	$33.51	$32.45	$33.16	$33.16	616,938
2020-01-27	$32.86	$32.87	$31.96	$32.42	$32.42	1,174,678
2020-01-24	$34.19	$34.19	$33.49	$33.76	$33.76	502,941
2020-01-23	$33.72	$34.40	$33.17	$34.19	$34.19	463,853
2020-01-22	$34.25	$34.39	$33.95	$34.02	$34.02	511,620
2020-01-21	$34.53	$34.63	$33.97	$34.25	$34.25	722,512
2020-01-17	$34.69	$34.87	$34.61	$34.82	$34.82	510,620
2020-01-16	$34.28	$34.66	$34.21	$34.62	$34.62	453,667
2020-01-15	$34.45	$34.94	$34.11	$34.21	$34.21	276,847
2020-01-14	$34.35	$34.59	$34.17	$34.47	$34.47	529,154
2020-01-13	$34.40	$34.58	$34.24	$34.43	$34.43	343,888
2020-01-10	$34.68	$34.72	$34.26	$34.38	$34.38	364,177
2020-01-09	$34.81	$34.94	$34.48	$34.67	$34.67	311,536
2020-01-08	$34.55	$34.75	$34.47	$34.66	$34.66	293,465
2020-01-07	$34.55	$34.97	$34.54	$34.54	$34.54	497,202
2020-01-06	$34.56	$34.75	$34.40	$34.65	$34.65	804,927
2020-01-03	$34.53	$34.90	$34.35	$34.74	$34.74	314,817
2020-01-02	$34.61	$35.07	$34.34	$34.88	$34.88	1,326,732
2019-12-31	$34.62	$34.70	$34.29	$34.39	$34.39	694,154
2019-12-30	$34.54	$34.72	$34.29	$34.71	$34.71	543,049
2019-12-27	$34.59	$34.70	$34.43	$34.45	$34.45	417,941
2019-12-26	$34.55	$34.77	$34.39	$34.50	$34.50	316,522
2019-12-24	$34.40	$34.63	$34.25	$34.46	$34.46	237,218
2019-12-23	$34.68	$34.73	$34.36	$34.48	$34.48	404,854
2019-12-20	$34.83	$34.92	$34.58	$34.65	$34.65	915,516
2019-12-19	$34.73	$35.02	$34.73	$34.83	$34.83	533,094
2019-12-18	$34.50	$34.88	$34.50	$34.84	$34.84	408,843
2019-12-17	$34.34	$34.69	$33.88	$34.50	$34.50	672,321
2019-12-16	$34.69	$34.95	$34.47	$34.50	$34.50	542,390
2019-12-13	$34.73	$34.74	$34.28	$34.50	$34.50	1,295,652
2019-12-12	$34.23	$34.93	$34.21	$34.59	$34.59	1,157,110
2019-12-11	$34.50	$34.86	$34.16	$34.22	$34.22	670,843
2019-12-10	$34.62	$34.70	$34.09	$34.46	$34.46	1,609,034
2019-12-09	$34.90	$34.95	$34.67	$34.68	$34.68	1,315,691
2019-12-06	$35.07	$35.42	$34.82	$34.95	$34.95	576,262
2019-12-05	$34.23	$35.13	$34.23	$34.90	$34.90	1,595,940
2019-12-04	$34.22	$34.47	$34.10	$34.22	$34.22	1,129,919
2019-12-03	$33.98	$34.34	$33.80	$33.92	$33.92	1,099,213
2019-12-02	$34.66	$34.85	$34.18	$34.29	$34.29	646,128
2019-11-29	$34.72	$34.92	$34.51	$34.63	$34.63	169,708
2019-11-27	$34.95	$35.05	$34.64	$34.77	$34.77	507,139
2019-11-26	$34.85	$35.16	$34.67	$34.88	$34.88	481,329
2019-11-25	$34.50	$35.39	$34.37	$34.79	$34.79	921,859
2019-11-22	$34.72	$34.82	$34.28	$34.30	$34.30	673,784
2019-11-21	$34.75	$34.85	$34.48	$34.62	$34.62	441,003
2019-11-20	$34.98	$35.16	$34.67	$34.67	$34.67	755,943
2019-11-19	$34.89	$35.21	$34.89	$35.06	$35.06	383,372
2019-11-18	$35.10	$35.35	$34.69	$34.88	$34.88	568,218
2019-11-15	$35.40	$35.61	$35.10	$35.15	$35.15	549,864
2019-11-14	$35.21	$35.52	$35.17	$35.28	$35.28	603,837
2019-11-13	$35.23	$35.49	$35.11	$35.21	$35.21	426,549
2019-11-12	$35.27	$35.61	$35.20	$35.30	$35.30	711,615
2019-11-11	$35.43	$35.56	$35.12	$35.16	$35.16	1,415,183
2019-11-08	$35.53	$35.94	$35.25	$35.67	$35.67	640,056
2019-11-07	$36.00	$36.06	$35.49	$35.57	$35.57	898,749
2019-11-06	$35.96	$35.96	$35.58	$35.84	$35.84	1,297,324
2019-11-05	$35.58	$36.03	$35.29	$35.88	$35.88	688,146
2019-11-04	$35.73	$35.91	$35.05	$35.62	$35.62	973,091
2019-11-01	$35.03	$35.55	$34.86	$35.34	$35.34	1,542,760
2019-10-31	$35.89	$36.56	$34.50	$34.73	$34.73	1,830,194
2019-10-30	$34.85	$34.85	$33.73	$34.50	$34.50	1,637,472
2019-10-29	$34.99	$34.99	$34.72	$34.73	$34.73	574,354
2019-10-28	$34.92	$35.08	$34.57	$34.84	$34.84	655,265
2019-10-25	$34.70	$34.85	$34.51	$34.68	$34.68	708,733
2019-10-24	$34.49	$34.84	$34.40	$34.74	$34.74	879,892
2019-10-23	$34.38	$34.51	$34.16	$34.47	$34.47	339,865
2019-10-22	$34.68	$34.70	$34.17	$34.31	$34.31	342,022
2019-10-21	$34.53	$34.80	$34.43	$34.51	$34.51	956,042
2019-10-18	$34.20	$34.42	$34.08	$34.34	$34.34	593,819
2019-10-17	$34.45	$34.65	$34.25	$34.30	$34.30	953,098
2019-10-16	$34.53	$34.81	$34.18	$34.38	$34.38	1,063,990
2019-10-15	$34.76	$35.10	$34.42	$34.52	$34.52	1,901,142
2019-10-14	$32.52	$36.00	$32.36	$34.57	$34.57	5,680,778
2019-10-11	$32.47	$32.85	$32.40	$32.64	$32.64	1,495,350
2019-10-10	$32.06	$32.61	$31.92	$31.95	$31.95	450,454
2019-10-09	$32.24	$32.24	$31.80	$32.00	$32.00	862,616
2019-10-08	$32.02	$32.40	$31.66	$32.04	$32.04	439,539
2019-10-07	$32.20	$32.70	$32.07	$32.22	$32.22	1,291,940
2019-10-04	$32.29	$32.76	$32.14	$32.14	$32.14	976,154
2019-10-03	$31.89	$32.26	$31.58	$32.06	$32.06	1,371,084
2019-10-02	$31.74	$32.19	$31.13	$32.07	$32.07	745,518
2019-10-01	$32.21	$32.46	$31.89	$31.94	$31.94	741,954
2019-09-30	$32.06	$32.39	$31.88	$32.00	$32.00	1,336,773
2019-09-27	$32.38	$32.59	$31.63	$32.09	$32.09	1,359,058
2019-09-26	$32.87	$32.87	$32.21	$32.25	$32.25	931,777
2019-09-25	$32.03	$33.26	$32.03	$32.83	$32.83	1,432,400
2019-09-24	$33.60	$33.62	$32.64	$32.69	$32.69	785,205
2019-09-23	$33.45	$33.68	$33.13	$33.29	$33.29	1,491,298
2019-09-20	$33.43	$33.70	$33.21	$33.49	$33.49	1,594,960
2019-09-19	$33.08	$33.98	$33.08	$33.53	$33.53	1,210,161
2019-09-18	$33.75	$34.89	$33.21	$33.36	$33.36	2,154,709
2019-09-17	$33.57	$34.00	$33.29	$33.80	$33.80	593,670
2019-09-16	$33.67	$33.92	$33.37	$33.64	$33.64	787,019
2019-09-13	$34.00	$34.41	$33.93	$33.95	$33.95	657,127
2019-09-12	$34.02	$34.45	$33.62	$33.92	$33.92	1,126,431
2019-09-11	$33.42	$34.13	$33.02	$33.85	$33.85	2,162,818
2019-09-10	$33.08	$33.47	$32.83	$33.29	$33.29	2,003,281
2019-09-09	$33.56	$33.66	$33.19	$33.20	$33.20	1,350,080
2019-09-06	$33.69	$33.89	$33.31	$33.40	$33.40	1,026,257
2019-09-05	$33.77	$34.15	$33.42	$33.60	$33.60	1,532,623
2019-09-04	$33.58	$33.76	$33.18	$33.49	$33.49	668,984
2019-09-03	$33.46	$33.56	$32.96	$33.26	$33.26	1,374,991
2019-08-30	$33.63	$33.83	$33.44	$33.77	$33.77	657,668
2019-08-29	$32.55	$35.03	$32.55	$33.58	$33.58	2,478,673
2019-08-28	$32.00	$32.42	$32.00	$32.28	$32.28	1,167,098
2019-08-27	$32.01	$32.53	$31.93	$32.00	$32.00	934,888
2019-08-26	$32.07	$32.34	$31.75	$31.90	$31.90	1,528,243
2019-08-23	$32.06	$32.31	$31.59	$31.79	$31.79	1,741,234
2019-08-22	$31.94	$32.36	$31.82	$32.25	$32.25	1,602,778
2019-08-21	$31.66	$32.31	$31.32	$31.79	$31.79	4,165,672
2019-08-20	$31.27	$31.75	$30.82	$31.24	$31.24	7,881,866
2019-08-19	$28.08	$28.55	$27.74	$28.21	$28.21	2,032,899
2019-08-16	$26.13	$27.76	$26.13	$27.62	$27.62	3,185,691
2019-08-15	$25.80	$25.98	$25.18	$25.87	$25.87	1,691,325
2019-08-14	$26.18	$26.26	$25.18	$25.61	$25.61	3,224,823
2019-08-13	$26.39	$27.55	$26.20	$26.77	$26.77	1,630,860
2019-08-12	$26.52	$26.59	$26.17	$26.38	$26.38	1,356,540
2019-08-09	$27.24	$27.24	$26.73	$26.73	$26.73	1,924,224
2019-08-08	$26.50	$27.30	$26.45	$27.21	$27.21	1,672,275
2019-08-07	$25.93	$26.40	$25.62	$26.37	$26.37	2,498,763
2019-08-06	$26.11	$26.44	$25.53	$26.36	$26.36	2,284,362
2019-08-05	$26.15	$26.41	$25.20	$26.08	$26.08	3,208,848
2019-08-02	$27.26	$27.68	$26.26	$26.46	$26.46	5,805,450
2019-08-01	$26.40	$28.89	$25.78	$28.14	$28.14	12,871,030
2019-07-31	$33.19	$33.37	$32.67	$32.70	$32.70	1,604,114
2019-07-30	$32.57	$33.29	$32.52	$33.19	$33.19	1,387,046
2019-07-29	$32.59	$32.89	$32.43	$32.75	$32.75	984,690
2019-07-26	$32.83	$32.91	$32.50	$32.70	$32.70	1,032,615
2019-07-25	$32.76	$32.98	$32.50	$32.65	$32.65	728,778
2019-07-24	$32.30	$32.82	$32.30	$32.75	$32.75	824,189
2019-07-23	$32.27	$32.52	$32.10	$32.40	$32.40	1,182,610
2019-07-22	$32.08	$32.28	$31.84	$32.04	$32.04	1,486,024
2019-07-19	$32.27	$32.43	$31.93	$32.01	$32.01	827,270
2019-07-18	$32.04	$32.24	$31.89	$32.12	$32.12	564,132
2019-07-17	$32.22	$32.35	$31.91	$32.03	$32.03	533,998
2019-07-16	$32.13	$32.57	$32.09	$32.36	$32.36	855,792
2019-07-15	$32.15	$32.38	$31.77	$32.20	$32.20	1,748,997
2019-07-12	$32.04	$32.42	$32.04	$32.12	$32.12	914,324
2019-07-11	$32.04	$32.31	$31.86	$31.99	$31.99	975,510
2019-07-10	$32.00	$32.05	$31.73	$31.89	$31.89	619,954
2019-07-09	$31.62	$31.95	$31.54	$31.83	$31.83	1,467,100
2019-07-08	$32.14	$32.14	$31.75	$31.85	$31.85	1,180,317
2019-07-05	$32.00	$32.35	$31.91	$32.21	$32.21	517,811
2019-07-03	$31.87	$32.24	$31.85	$32.14	$32.14	934,889
2019-07-02	$31.90	$31.90	$31.40	$31.67	$31.67	2,082,371
2019-07-01	$32.31	$32.49	$31.74	$31.91	$31.91	1,661,469
2019-06-28	$31.55	$31.95	$31.53	$31.82	$31.82	2,914,481
2019-06-27	$30.99	$31.60	$30.92	$31.56	$31.56	3,019,060
2019-06-26	$30.57	$31.06	$30.46	$30.90	$30.90	3,187,727
2019-06-25	$30.47	$30.71	$30.30	$30.46	$30.46	2,200,617
2019-06-24	$30.38	$30.66	$30.33	$30.42	$30.42	1,436,776
2019-06-21	$29.95	$30.46	$29.69	$30.38	$30.38	2,158,355
2019-06-20	$29.83	$30.26	$29.69	$29.95	$29.95	1,740,432
2019-06-19	$29.68	$29.83	$29.43	$29.73	$29.73	2,032,574
2019-06-18	$29.38	$29.85	$29.14	$29.70	$29.70	2,262,930
2019-06-17	$29.20	$29.49	$28.81	$29.11	$29.11	1,540,483
2019-06-14	$28.85	$29.30	$28.69	$29.10	$29.10	1,556,346
2019-06-13	$28.80	$29.13	$28.57	$28.94	$28.94	1,834,350
2019-06-12	$28.79	$29.05	$28.51	$28.78	$28.78	1,507,193
2019-06-11	$28.49	$28.97	$28.40	$28.80	$28.80	2,590,228
2019-06-10	$27.76	$28.56	$27.75	$28.21	$28.21	1,795,966
2019-06-07	$27.05	$28.27	$26.87	$27.60	$27.60	2,841,215
2019-06-06	$26.60	$26.89	$26.15	$26.88	$26.88	4,725,780
2019-06-05	$26.45	$26.78	$26.04	$26.70	$26.70	1,676,886
2019-06-04	$26.10	$26.42	$25.85	$26.42	$26.42	1,891,122
2019-06-03	$25.42	$26.17	$25.20	$25.74	$25.74	2,194,722
2019-05-31	$24.88	$25.56	$24.83	$25.42	$25.42	2,511,414
2019-05-30	$25.08	$25.40	$25.01	$25.28	$25.28	1,350,171
2019-05-29	$25.25	$25.27	$24.86	$25.11	$25.11	956,954
2019-05-28	$25.86	$25.86	$25.37	$25.42	$25.42	1,019,638
2019-05-24	$25.94	$26.04	$25.64	$25.86	$25.86	1,010,741
2019-05-23	$25.96	$25.96	$25.41	$25.76	$25.76	1,611,261
2019-05-22	$26.77	$26.90	$26.34	$26.34	$26.34	1,055,402
2019-05-21	$27.02	$27.24	$26.78	$27.00	$27.00	643,563
2019-05-20	$27.02	$27.13	$26.70	$26.76	$26.76	863,064
2019-05-17	$27.56	$27.83	$27.23	$27.33	$27.33	1,107,260
2019-05-16	$27.63	$28.25	$27.63	$27.84	$27.84	1,440,258
2019-05-15	$27.62	$27.76	$27.17	$27.60	$27.60	1,832,970
2019-05-14	$27.31	$27.75	$27.13	$27.56	$27.56	3,025,815
2019-05-13	$27.84	$27.86	$27.01	$27.17	$27.17	3,924,826
2019-05-10	$28.70	$28.90	$28.01	$28.45	$28.45	2,169,804
2019-05-09	$29.37	$29.37	$28.56	$28.95	$28.95	1,424,288
2019-05-08	$29.19	$29.80	$29.11	$29.67	$29.67	1,581,927
2019-05-07	$29.70	$30.04	$29.31	$29.37	$29.37	1,147,239
2019-05-06	$29.80	$30.24	$29.69	$30.00	$30.00	1,422,660
2019-05-03	$29.22	$30.73	$29.22	$30.48	$30.48	2,271,197
2019-05-02	$30.78	$31.24	$29.73	$30.00	$30.00	5,880,511
2019-05-01	$32.50	$32.84	$31.89	$32.01	$32.01	1,276,180
2019-04-30	$32.42	$32.47	$31.79	$32.04	$32.04	547,114
2019-04-29	$32.09	$32.58	$32.02	$32.49	$32.49	786,276
2019-04-26	$32.16	$32.18	$31.58	$31.93	$31.93	868,499
2019-04-25	$32.40	$32.43	$31.72	$32.18	$32.18	619,812
2019-04-24	$33.03	$33.25	$32.44	$32.47	$32.47	624,598
2019-04-23	$33.00	$33.35	$32.62	$33.17	$33.17	878,505
2019-04-22	$32.46	$32.99	$32.46	$32.99	$32.99	544,287
2019-04-18	$32.92	$32.92	$32.13	$32.67	$32.67	588,384
2019-04-17	$33.85	$33.85	$32.68	$32.77	$32.77	604,690
2019-04-16	$33.55	$33.74	$33.23	$33.57	$33.57	1,666,544
2019-04-15	$33.25	$33.52	$32.97	$33.29	$33.29	1,029,860
2019-04-12	$33.21	$33.54	$32.85	$33.20	$33.20	1,576,986
2019-04-11	$32.69	$33.08	$32.56	$32.91	$32.91	1,640,818
2019-04-10	$32.29	$32.64	$32.13	$32.55	$32.55	513,009
2019-04-09	$32.89	$32.91	$32.10	$32.21	$32.21	449,656
2019-04-08	$32.54	$33.28	$32.54	$33.09	$33.09	777,382
2019-04-05	$31.99	$32.91	$31.89	$32.72	$32.72	699,443
2019-04-04	$31.68	$32.10	$31.68	$31.79	$31.79	499,726
2019-04-03	$32.25	$32.33	$31.49	$31.68	$31.68	775,155
2019-04-02	$31.89	$32.02	$31.63	$31.88	$31.88	590,974
2019-04-01	$31.18	$31.95	$31.18	$31.91	$31.91	636,100
2019-03-29	$30.89	$31.29	$30.69	$30.85	$30.85	909,288
2019-03-28	$30.50	$31.00	$30.47	$30.75	$30.75	834,428
2019-03-27	$30.73	$30.87	$30.17	$30.46	$30.46	813,446
2019-03-26	$30.50	$30.77	$30.46	$30.69	$30.69	537,062
2019-03-25	$30.59	$30.93	$30.25	$30.49	$30.49	939,848
2019-03-22	$31.41	$31.47	$30.16	$30.51	$30.51	1,045,579
2019-03-21	$31.21	$31.78	$31.01	$31.61	$31.61	703,593
2019-03-20	$31.56	$31.71	$30.98	$31.36	$31.36	708,438
2019-03-19	$32.01	$32.31	$31.48	$31.58	$31.58	810,722
2019-03-18	$32.02	$32.09	$31.70	$31.90	$31.90	887,864
2019-03-15	$31.52	$32.09	$31.52	$31.89	$31.89	1,241,979
2019-03-14	$31.85	$32.02	$31.43	$31.47	$31.47	795,878
2019-03-13	$31.74	$32.31	$31.46	$31.95	$31.95	1,825,362
2019-03-12	$31.74	$31.83	$31.32	$31.51	$31.51	1,573,681
2019-03-11	$32.21	$32.50	$31.59	$31.68	$31.68	1,052,685
2019-03-08	$31.71	$32.34	$31.54	$32.22	$32.22	713,413
2019-03-07	$32.79	$32.88	$31.84	$32.02	$32.02	1,455,079
2019-03-06	$33.40	$33.60	$32.97	$32.97	$32.97	654,788
2019-03-05	$33.14	$33.56	$32.90	$33.32	$33.32	1,031,457
2019-03-04	$33.00	$33.55	$32.44	$33.33	$33.33	1,722,458
2019-03-01	$32.33	$33.14	$32.16	$32.70	$32.70	2,125,426
2019-02-28	$33.84	$33.99	$31.39	$31.79	$31.79	2,041,975
2019-02-27	$32.27	$32.67	$32.07	$32.37	$32.37	955,594
2019-02-26	$32.37	$32.69	$32.31	$32.41	$32.41	703,704
2019-02-25	$33.15	$33.15	$32.21	$32.51	$32.51	1,006,726
2019-02-22	$32.41	$32.85	$32.41	$32.64	$32.64	733,111
2019-02-21	$31.97	$32.40	$31.75	$32.33	$32.33	992,646
2019-02-20	$31.84	$32.25	$31.60	$31.92	$31.92	472,008
2019-02-19	$31.54	$31.93	$31.37	$31.82	$31.82	721,813
2019-02-15	$31.36	$31.93	$31.24	$31.60	$31.60	497,594
2019-02-14	$30.72	$31.37	$30.32	$31.12	$31.12	1,339,509
2019-02-13	$30.90	$31.21	$30.84	$30.97	$30.97	1,166,647
2019-02-12	$29.95	$30.84	$29.95	$30.56	$30.56	1,213,741
2019-02-11	$29.60	$30.09	$29.33	$29.78	$29.78	757,680
2019-02-08	$29.57	$29.82	$29.28	$29.47	$29.47	776,263
2019-02-07	$30.40	$30.52	$29.73	$29.83	$29.83	466,206
2019-02-06	$30.66	$30.91	$30.58	$30.62	$30.62	274,716
2019-02-05	$30.59	$31.23	$30.56	$30.80	$30.80	502,180
2019-02-04	$30.26	$30.78	$30.01	$30.51	$30.51	435,751
2019-02-01	$30.41	$30.47	$29.92	$30.43	$30.43	713,044
2019-01-31	$30.37	$30.66	$30.07	$30.34	$30.34	551,772
2019-01-30	$30.59	$30.95	$30.14	$30.44	$30.44	654,784
2019-01-29	$29.68	$30.46	$29.68	$30.27	$30.27	962,023
2019-01-28	$29.47	$29.97	$29.30	$29.70	$29.70	1,227,774
2019-01-25	$29.31	$29.89	$28.86	$29.77	$29.77	971,761
2019-01-24	$28.85	$29.65	$28.85	$29.10	$29.10	1,399,099
2019-01-23	$29.46	$29.53	$28.69	$28.85	$28.85	1,100,631
2019-01-22	$30.08	$30.36	$29.14	$29.26	$29.26	1,780,116
2019-01-18	$29.96	$30.72	$29.52	$30.50	$30.50	2,203,673
2019-01-17	$29.47	$29.80	$29.37	$29.62	$29.62	642,811
2019-01-16	$29.67	$29.91	$29.37	$29.56	$29.56	1,132,488
2019-01-15	$29.33	$29.56	$29.04	$29.49	$29.49	636,456
2019-01-14	$29.50	$29.75	$29.08	$29.23	$29.23	1,596,781
2019-01-11	$29.41	$29.61	$29.04	$29.51	$29.51	796,636
2019-01-10	$28.98	$29.87	$28.90	$29.41	$29.41	991,301
2019-01-09	$29.35	$29.56	$28.87	$29.25	$29.25	1,211,487
2019-01-08	$27.92	$29.08	$27.58	$29.04	$29.04	1,575,433
2019-01-07	$27.16	$27.93	$26.74	$27.64	$27.64	1,025,208
2019-01-04	$26.07	$27.36	$25.83	$27.10	$27.10	2,266,325
2019-01-03	$26.03	$26.15	$25.24	$25.65	$25.65	517,947
2019-01-02	$26.06	$26.65	$25.57	$26.32	$26.32	705,130
2018-12-31	$26.35	$26.42	$25.75	$26.39	$26.39	907,462
2018-12-28	$25.72	$26.29	$25.27	$26.19	$26.19	942,215
2018-12-27	$25.10	$25.58	$24.49	$25.58	$25.58	945,979
2018-12-26	$24.68	$25.58	$24.17	$25.55	$25.55	830,389
2018-12-24	$24.76	$24.99	$24.28	$24.54	$24.54	331,784
2018-12-21	$25.71	$25.93	$24.65	$25.00	$25.00	1,001,330
2018-12-20	$26.24	$26.36	$24.87	$25.68	$25.68	1,858,499
2018-12-19	$27.44	$28.15	$26.27	$26.52	$26.52	1,333,474
2018-12-18	$28.40	$28.57	$26.85	$27.44	$27.44	1,899,999
2018-12-17	$27.65	$28.87	$27.49	$28.13	$28.13	1,701,488
2018-12-14	$27.73	$28.79	$27.73	$28.12	$28.12	2,182,185
2018-12-13	$28.72	$28.92	$28.06	$28.11	$28.11	1,146,639
2018-12-12	$28.22	$29.31	$28.22	$28.32	$28.32	1,376,248
2018-12-11	$28.94	$29.39	$27.83	$27.87	$27.87	1,283,248
2018-12-10	$28.30	$29.18	$28.18	$28.43	$28.43	1,374,485
2018-12-07	$28.58	$29.72	$28.29	$28.42	$28.42	1,567,521
2018-12-06	$28.55	$28.96	$27.74	$28.57	$28.57	2,141,852
2018-12-04	$32.55	$32.55	$29.17	$29.20	$29.20	1,901,742
2018-12-03	$33.47	$33.47	$32.16	$32.59	$32.59	1,028,022
2018-11-30	$31.62	$32.12	$31.59	$32.06	$32.06	710,502
2018-11-29	$32.52	$32.61	$31.45	$31.83	$31.83	737,409
2018-11-28	$31.43	$32.59	$31.27	$32.27	$32.27	1,554,960
2018-11-27	$30.25	$31.25	$30.25	$31.16	$31.16	1,609,025
2018-11-26	$30.18	$30.85	$30.18	$30.49	$30.49	1,001,378
2018-11-23	$29.26	$30.11	$29.20	$30.07	$30.07	220,423
2018-11-21	$29.18	$29.91	$28.94	$29.37	$29.37	654,717
2018-11-20	$29.10	$29.23	$28.30	$28.85	$28.85	1,183,824
2018-11-19	$29.57	$30.37	$29.30	$29.54	$29.54	2,530,509
2018-11-16	$29.13	$30.02	$29.04	$29.60	$29.60	2,356,007
2018-11-15	$28.25	$29.81	$27.37	$29.38	$29.38	1,739,490
2018-11-14	$28.08	$29.10	$28.08	$28.27	$28.27	2,131,445
2018-11-13	$27.17	$28.06	$27.17	$27.75	$27.75	1,312,322
2018-11-12	$27.58	$27.85	$26.78	$27.15	$27.15	1,549,174
2018-11-09	$29.75	$29.95	$27.66	$27.73	$27.73	1,906,662
2018-11-08	$29.74	$30.46	$29.60	$30.11	$30.11	1,059,280
2018-11-07	$29.89	$30.42	$29.57	$30.14	$30.14	1,288,121
2018-11-06	$30.01	$30.08	$29.38	$29.90	$29.90	2,201,444
2018-11-05	$30.64	$31.09	$30.25	$30.30	$30.30	961,726
2018-11-02	$31.91	$32.16	$30.52	$30.94	$30.94	1,313,829
2018-11-01	$27.03	$32.02	$27.03	$31.77	$31.77	2,924,269
2018-10-31	$27.16	$27.58	$26.81	$26.87	$26.87	2,000,756
2018-10-30	$26.75	$27.43	$26.57	$26.89	$26.89	811,485
2018-10-29	$28.36	$28.86	$26.97	$27.33	$27.33	781,284
2018-10-26	$27.36	$28.38	$27.00	$27.97	$27.97	1,061,864
2018-10-25	$26.51	$27.94	$26.38	$27.75	$27.75	1,391,020
2018-10-24	$28.01	$28.56	$26.20	$26.22	$26.22	2,220,229
2018-10-23	$28.93	$29.14	$28.09	$28.28	$28.28	1,727,935
2018-10-22	$30.00	$30.17	$29.34	$29.44	$29.44	858,951
2018-10-19	$30.13	$30.35	$29.78	$29.87	$29.87	907,340
2018-10-18	$30.33	$30.43	$29.87	$30.17	$30.17	1,311,322
2018-10-17	$30.15	$30.68	$29.83	$30.45	$30.45	1,021,555
2018-10-16	$29.45	$30.46	$29.16	$30.23	$30.23	821,964
2018-10-15	$29.25	$29.61	$28.99	$29.31	$29.31	787,071
2018-10-12	$29.49	$29.64	$28.98	$29.30	$29.30	932,062
2018-10-11	$29.30	$29.52	$28.95	$29.07	$29.07	2,249,388
2018-10-10	$30.10	$30.15	$29.36	$29.38	$29.38	1,752,407
2018-10-09	$30.43	$30.60	$30.30	$30.30	$30.30	1,354,600
2018-10-08	$30.26	$30.70	$30.05	$30.60	$30.60	724,094
2018-10-05	$31.31	$31.36	$30.21	$30.52	$30.52	1,628,460
2018-10-04	$32.15	$32.15	$30.62	$31.20	$31.20	2,758,319
2018-10-03	$32.40	$32.61	$32.17	$32.31	$32.31	1,628,011
2018-10-02	$32.85	$32.90	$31.92	$32.33	$32.33	1,270,184
2018-10-01	$33.27	$33.27	$32.52	$32.74	$32.74	1,643,790
2018-09-28	$32.96	$33.27	$32.78	$33.10	$33.10	910,453
2018-09-27	$32.94	$33.25	$32.56	$33.02	$33.02	713,555
2018-09-26	$32.60	$33.03	$32.08	$32.96	$32.96	1,028,583
2018-09-25	$32.83	$33.31	$32.52	$32.58	$32.58	857,434
2018-09-24	$33.16	$33.16	$32.28	$32.73	$32.73	1,171,757
2018-09-21	$33.27	$33.44	$33.16	$33.24	$33.24	1,208,433
2018-09-20	$32.97	$33.40	$32.62	$33.23	$33.23	598,970
2018-09-19	$32.54	$32.81	$32.47	$32.81	$32.81	609,239
2018-09-18	$32.36	$32.69	$32.18	$32.55	$32.55	567,364
2018-09-17	$32.54	$32.60	$32.29	$32.37	$32.37	674,555
2018-09-14	$31.64	$32.64	$31.64	$32.63	$32.63	607,390
2018-09-13	$30.96	$31.72	$30.91	$31.60	$31.60	513,517
2018-09-12	$31.43	$31.45	$30.75	$30.85	$30.85	1,024,433
2018-09-11	$31.44	$31.54	$31.18	$31.38	$31.38	968,075
2018-09-10	$31.88	$31.97	$31.56	$31.57	$31.57	510,334
2018-09-07	$32.02	$32.02	$31.35	$31.75	$31.75	809,011
2018-09-06	$32.82	$32.82	$31.97	$32.08	$32.08	1,099,489
2018-09-05	$32.76	$33.06	$32.56	$32.67	$32.67	1,133,165
2018-09-04	$32.80	$32.91	$32.56	$32.79	$32.79	1,036,954
2018-08-31	$32.56	$32.78	$32.18	$32.66	$32.66	798,779
2018-08-30	$32.53	$32.72	$32.09	$32.68	$32.68	1,191,823
2018-08-29	$32.68	$32.81	$32.33	$32.55	$32.55	835,185
2018-08-28	$32.17	$32.65	$32.07	$32.61	$32.61	1,851,608
2018-08-27	$32.64	$32.89	$31.96	$32.14	$32.14	984,819
2018-08-24	$32.70	$32.95	$32.37	$32.52	$32.52	1,043,044
2018-08-23	$33.11	$33.25	$32.57	$32.66	$32.66	684,641
2018-08-22	$33.16	$33.41	$32.92	$33.17	$33.17	1,003,031
2018-08-21	$32.81	$33.44	$32.61	$33.31	$33.31	1,894,296
2018-08-20	$32.98	$33.24	$32.66	$32.79	$32.79	1,195,854
2018-08-17	$32.88	$32.96	$31.97	$32.60	$32.60	1,897,934
2018-08-16	$32.21	$33.09	$32.18	$33.03	$33.03	1,662,533
2018-08-15	$31.65	$32.18	$31.20	$32.06	$32.06	1,891,197
2018-08-14	$31.25	$31.97	$30.98	$31.85	$31.85	1,960,750
2018-08-13	$31.59	$31.70	$30.94	$31.21	$31.21	2,183,831
2018-08-10	$32.13	$32.22	$31.48	$31.57	$31.57	1,304,833
2018-08-09	$31.89	$32.46	$31.87	$32.09	$32.09	2,089,028
2018-08-08	$33.35	$33.35	$31.58	$31.95	$31.95	1,997,624
2018-08-07	$33.89	$33.89	$33.27	$33.38	$33.38	2,610,283
2018-08-06	$33.91	$34.08	$33.59	$33.92	$33.92	984,797
2018-08-03	$34.42	$34.65	$33.80	$33.88	$33.88	1,537,145
2018-08-02	$34.05	$35.09	$31.80	$34.51	$34.51	3,121,633
2018-08-01	$34.65	$34.69	$34.14	$34.39	$34.39	1,426,622
2018-07-31	$33.82	$34.66	$33.69	$34.59	$34.59	1,270,457
2018-07-30	$34.01	$34.22	$33.80	$33.87	$33.87	722,255
2018-07-27	$34.70	$34.91	$33.83	$33.99	$33.99	1,242,449
2018-07-26	$34.14	$35.04	$34.14	$34.66	$34.66	836,527
2018-07-25	$34.32	$34.53	$33.94	$34.31	$34.31	822,544
2018-07-24	$34.71	$34.71	$34.06	$34.29	$34.29	1,719,070
2018-07-23	$34.48	$34.82	$34.32	$34.42	$34.42	998,066
2018-07-20	$34.87	$34.91	$34.47	$34.49	$34.49	998,817
2018-07-19	$35.21	$35.44	$34.82	$34.83	$34.83	956,532
2018-07-18	$35.36	$35.54	$35.13	$35.26	$35.26	1,173,501
2018-07-17	$34.79	$35.36	$34.79	$35.25	$35.25	867,184
2018-07-16	$35.73	$35.92	$34.76	$34.94	$34.94	1,260,226
2018-07-13	$35.29	$35.75	$35.02	$35.65	$35.65	1,086,870
2018-07-12	$35.43	$35.64	$35.15	$35.46	$35.46	819,210
2018-07-11	$35.21	$35.41	$34.91	$35.29	$35.29	811,508
2018-07-10	$35.60	$36.38	$35.16	$35.47	$35.47	1,758,813
2018-07-09	$34.43	$35.74	$34.38	$35.59	$35.59	1,607,898
2018-07-06	$34.18	$34.80	$33.93	$34.41	$34.41	1,931,672
2018-07-05	$34.48	$34.52	$33.56	$34.03	$34.03	1,864,973
2018-07-03	$34.35	$34.63	$34.15	$34.43	$34.43	313,898
2018-07-02	$34.51	$34.88	$33.67	$34.22	$34.22	1,388,809
2018-06-29	$34.19	$34.78	$34.09	$34.70	$34.70	2,264,805
2018-06-28	$34.15	$34.19	$33.61	$34.10	$34.10	1,479,439
2018-06-27	$35.86	$35.90	$34.30	$34.31	$34.31	1,615,159
2018-06-26	$36.47	$36.49	$35.92	$35.95	$35.95	830,151
2018-06-25	$36.79	$36.98	$36.26	$36.47	$36.47	610,756
2018-06-22	$36.35	$37.08	$36.26	$37.03	$37.03	1,727,794
2018-06-21	$36.87	$36.89	$36.19	$36.21	$36.21	1,658,517
2018-06-20	$38.09	$38.19	$36.92	$36.94	$36.94	1,281,911
2018-06-19	$38.42	$38.49	$37.80	$38.08	$38.08	995,160
2018-06-18	$38.80	$39.00	$38.61	$38.67	$38.67	861,492
2018-06-15	$38.82	$38.94	$38.55	$38.86	$38.86	1,196,927
2018-06-14	$39.04	$39.20	$38.79	$38.92	$38.92	936,792
2018-06-13	$39.66	$40.04	$38.77	$38.79	$38.79	1,140,127
2018-06-12	$40.15	$40.21	$39.60	$39.79	$39.79	621,805
2018-06-11	$39.77	$40.00	$39.54	$39.76	$39.76	452,419
2018-06-08	$39.89	$40.26	$39.44	$39.62	$39.62	595,134
2018-06-07	$40.26	$40.43	$39.79	$39.97	$39.97	638,662
2018-06-06	$40.28	$40.65	$39.81	$40.20	$40.20	1,099,368
2018-06-05	$40.24	$40.53	$39.83	$40.33	$40.33	850,526
2018-06-04	$40.60	$40.60	$40.23	$40.46	$40.46	1,005,797
2018-06-01	$39.92	$40.63	$39.92	$40.43	$40.43	1,313,911
2018-05-31	$40.49	$40.57	$39.68	$39.76	$39.76	754,352
2018-05-30	$39.53	$40.40	$39.34	$40.32	$40.32	980,585
2018-05-29	$39.61	$39.78	$39.21	$39.38	$39.38	509,012
2018-05-25	$39.85	$40.19	$39.78	$39.88	$39.88	380,787
2018-05-24	$39.80	$40.16	$39.45	$39.98	$39.98	619,295
2018-05-23	$40.09	$40.39	$39.80	$39.81	$39.81	761,923
2018-05-22	$40.40	$40.55	$40.12	$40.18	$40.18	532,973
2018-05-21	$40.14	$40.40	$39.53	$40.32	$40.32	798,189
2018-05-18	$39.67	$40.09	$39.23	$39.95	$39.95	1,510,945
2018-05-17	$39.34	$39.49	$38.84	$39.05	$39.05	1,882,258
2018-05-16	$38.99	$39.39	$38.88	$39.34	$39.34	1,746,676
2018-05-15	$39.92	$39.92	$38.79	$38.87	$38.87	1,778,740
2018-05-14	$40.40	$40.42	$39.81	$39.82	$39.82	560,898
2018-05-11	$40.17	$40.62	$39.80	$40.32	$40.32	1,449,672
2018-05-10	$40.10	$40.48	$39.83	$39.87	$39.87	989,808
2018-05-09	$39.69	$40.24	$39.62	$40.05	$40.05	1,676,969
2018-05-08	$40.06	$40.26	$39.57	$39.75	$39.75	1,115,801
2018-05-07	$39.23	$40.12	$38.94	$39.97	$39.97	2,458,736
2018-05-04	$40.97	$41.10	$38.53	$39.25	$39.25	3,402,093
2018-05-03	$42.69	$42.89	$40.52	$41.21	$41.21	2,621,499
2018-05-02	$43.06	$43.14	$42.64	$42.75	$42.75	1,286,901
2018-05-01	$42.95	$43.06	$42.66	$42.99	$42.99	1,085,222
2018-04-30	$43.50	$43.95	$42.77	$43.00	$43.00	1,180,478
2018-04-27	$43.43	$43.65	$43.18	$43.37	$43.37	491,927
2018-04-26	$44.16	$44.25	$43.32	$43.35	$43.35	628,383
2018-04-25	$43.53	$43.98	$43.25	$43.86	$43.86	660,269
2018-04-24	$44.45	$44.49	$43.29	$43.56	$43.56	508,301
2018-04-23	$44.26	$44.49	$43.88	$44.15	$44.15	653,808
2018-04-20	$43.93	$44.39	$43.64	$44.07	$44.07	798,871
2018-04-19	$43.57	$43.96	$43.36	$43.90	$43.90	2,949,821
2018-04-18	$43.31	$43.99	$43.22	$43.51	$43.51	934,963
2018-04-17	$43.50	$43.67	$42.96	$43.35	$43.35	1,485,981
2018-04-16	$42.79	$43.37	$42.60	$43.15	$43.15	989,521
2018-04-13	$43.42	$43.84	$42.42	$42.49	$42.49	1,389,566
2018-04-12	$43.01	$43.76	$42.78	$43.38	$43.38	1,150,331
2018-04-11	$42.61	$43.41	$42.58	$42.89	$42.89	1,346,961
2018-04-10	$43.14	$43.41	$42.59	$42.71	$42.71	1,454,355
2018-04-09	$42.66	$43.16	$42.54	$42.63	$42.63	932,213
2018-04-06	$43.01	$43.50	$42.45	$42.65	$42.65	1,084,393
2018-04-05	$43.35	$43.75	$43.04	$43.33	$43.33	1,290,947
2018-04-04	$42.13	$43.35	$42.07	$43.22	$43.22	819,508
2018-04-03	$42.71	$43.02	$42.48	$42.71	$42.71	995,094
2018-04-02	$43.09	$43.37	$41.96	$42.55	$42.55	1,018,839
2018-03-29	$42.87	$43.37	$42.48	$43.02	$43.02	1,006,538
2018-03-28	$42.80	$43.44	$42.68	$42.75	$42.75	2,274,926
2018-03-27	$44.01	$44.01	$42.64	$42.94	$42.94	1,645,457
2018-03-26	$43.12	$43.95	$42.75	$43.88	$43.88	1,257,393
2018-03-23	$43.55	$43.67	$42.29	$42.44	$42.44	2,695,068
2018-03-22	$44.40	$44.80	$43.54	$43.56	$43.56	1,662,874
2018-03-21	$44.37	$44.73	$44.08	$44.56	$44.56	1,803,239
2018-03-20	$44.22	$44.58	$44.05	$44.33	$44.33	2,249,220
2018-03-19	$44.63	$44.74	$43.88	$44.02	$44.02	3,214,943
2018-03-16	$44.21	$44.74	$44.21	$44.50	$44.50	2,542,131
2018-03-15	$45.41	$45.67	$43.46	$43.89	$43.89	12,106,057
2018-03-14	$45.30	$47.75	$45.25	$47.00	$47.00	3,055,878
2018-03-13	$46.11	$46.61	$45.71	$45.80	$45.80	1,065,142
2018-03-12	$47.36	$47.57	$45.84	$46.07	$46.07	1,432,217
2018-03-09	$46.52	$47.34	$46.30	$47.30	$47.30	559,171
2018-03-08	$46.73	$47.06	$46.09	$46.16	$46.16	559,398
2018-03-07	$45.13	$46.62	$45.13	$46.62	$46.62	941,889
2018-03-06	$44.61	$45.45	$44.45	$45.45	$45.45	1,215,963
2018-03-05	$44.37	$44.87	$43.77	$44.36	$44.36	965,044
2018-03-02	$43.47	$44.60	$42.82	$44.45	$44.45	855,112
2018-03-01	$44.02	$44.09	$42.58	$43.30	$43.30	1,572,059
2018-02-28	$43.11	$43.55	$42.78	$43.16	$43.16	691,457
2018-02-27	$43.58	$43.66	$43.00	$43.00	$43.00	282,628
2018-02-26	$44.24	$44.27	$43.65	$43.68	$43.68	252,238
2018-02-23	$43.69	$44.11	$43.59	$44.06	$44.06	269,993
2018-02-22	$43.71	$44.08	$43.48	$43.61	$43.61	286,305
2018-02-21	$43.94	$44.40	$43.41	$43.44	$43.44	670,185
2018-02-20	$44.34	$44.65	$43.88	$43.90	$43.90	302,063
2018-02-16	$44.61	$44.93	$44.28	$44.63	$44.63	751,659
2018-02-15	$44.70	$45.16	$44.49	$44.74	$44.74	493,640
2018-02-14	$43.32	$44.63	$43.32	$44.51	$44.51	456,090
2018-02-13	$43.03	$43.79	$42.95	$43.79	$43.79	418,742
2018-02-12	$43.70	$43.70	$42.58	$43.08	$43.08	546,560
2018-02-09	$43.77	$43.77	$41.88	$43.39	$43.39	1,099,404
2018-02-08	$44.48	$44.68	$43.31	$43.48	$43.48	1,122,969
2018-02-07	$44.35	$45.19	$44.35	$44.43	$44.43	1,589,963
2018-02-06	$42.08	$44.65	$41.84	$44.55	$44.55	744,927
2018-02-05	$43.75	$44.06	$42.74	$42.74	$42.74	627,640
2018-02-02	$44.83	$45.01	$43.89	$44.05	$44.05	714,796
2018-02-01	$44.76	$45.87	$44.76	$45.24	$45.24	963,978
2018-01-31	$44.37	$45.14	$44.37	$44.97	$44.97	384,692
2018-01-30	$44.32	$44.50	$44.05	$44.25	$44.25	218,776
2018-01-29	$45.09	$45.16	$44.41	$44.49	$44.49	518,825
2018-01-26	$45.15	$45.52	$44.80	$45.14	$45.14	605,083
2018-01-25	$44.55	$45.10	$44.21	$45.03	$45.03	525,801
2018-01-24	$44.43	$45.25	$44.05	$44.54	$44.54	636,058
2018-01-23	$43.58	$44.40	$43.39	$44.30	$44.30	557,740
2018-01-22	$43.86	$43.88	$43.18	$43.51	$43.51	419,515
2018-01-19	$42.61	$44.01	$42.58	$43.97	$43.97	675,939
2018-01-18	$42.60	$42.62	$42.09	$42.34	$42.34	362,544
2018-01-17	$41.15	$43.03	$41.02	$42.83	$42.83	620,202
2018-01-16	$42.20	$42.20	$40.83	$40.89	$40.89	641,327
2018-01-12	$42.01	$42.07	$41.68	$41.95	$41.95	274,047
2018-01-11	$41.57	$42.14	$41.57	$41.98	$41.98	306,149
2018-01-10	$41.83	$42.35	$41.40	$41.49	$41.49	543,871
2018-01-09	$42.21	$42.23	$41.57	$42.01	$42.01	767,404
2018-01-08	$40.97	$42.07	$40.61	$42.03	$42.03	660,179
2018-01-05	$42.04	$42.20	$40.28	$41.04	$41.04	985,571
2018-01-04	$42.54	$42.62	$41.87	$41.99	$41.99	469,080
2018-01-03	$41.60	$42.42	$41.59	$42.41	$42.41	345,255
2018-01-02	$41.90	$42.00	$41.13	$41.56	$41.56	477,160
2017-12-29	$41.68	$42.12	$41.53	$41.95	$41.95	288,049
2017-12-28	$41.45	$41.63	$40.92	$41.56	$41.56	298,921
2017-12-27	$41.30	$41.64	$40.71	$41.35	$41.35	488,926
2017-12-26	$41.54	$41.73	$41.16	$41.23	$41.23	328,130
2017-12-22	$41.42	$41.91	$41.32	$41.57	$41.57	219,836
2017-12-21	$41.95	$42.24	$41.49	$41.71	$41.71	441,324
2017-12-20	$41.89	$42.24	$41.78	$41.97	$41.97	589,722
2017-12-19	$42.80	$42.85	$41.87	$41.90	$41.90	459,596
2017-12-18	$42.25	$43.03	$41.87	$42.71	$42.71	500,292
2017-12-15	$41.68	$41.99	$41.26	$41.81	$41.81	377,183
2017-12-14	$41.99	$42.12	$41.32	$41.41	$41.41	338,995
2017-12-13	$42.45	$42.64	$42.02	$42.07	$42.07	384,833
2017-12-12	$42.63	$42.87	$42.35	$42.41	$42.41	277,450
2017-12-11	$42.70	$42.85	$42.49	$42.69	$42.69	260,936
2017-12-08	$42.54	$43.19	$42.30	$42.71	$42.71	644,682
2017-12-07	$41.64	$42.55	$41.44	$42.41	$42.41	440,711
2017-12-06	$41.41	$41.65	$41.26	$41.59	$41.59	649,465
2017-12-05	$41.25	$41.40	$40.96	$41.38	$41.38	390,154
2017-12-04	$39.97	$41.25	$39.86	$41.03	$41.03	643,468
2017-12-01	$39.95	$40.11	$39.62	$39.68	$39.68	1,068,013
2017-11-30	$39.06	$40.18	$38.56	$39.97	$39.97	1,259,592
2017-11-29	$39.13	$39.52	$38.90	$39.00	$39.00	339,019
2017-11-28	$40.25	$40.32	$39.16	$39.21	$39.21	472,691
2017-11-27	$40.18	$40.26	$39.88	$40.09	$40.09	238,652
2017-11-24	$40.23	$40.35	$40.00	$40.27	$40.27	83,998
2017-11-22	$40.60	$40.69	$40.09	$40.17	$40.17	253,624
2017-11-21	$40.44	$40.86	$40.30	$40.53	$40.53	366,043
2017-11-20	$40.54	$40.54	$40.26	$40.43	$40.43	170,027
2017-11-17	$40.66	$40.66	$40.22	$40.48	$40.48	368,057
2017-11-16	$40.64	$40.95	$40.47	$40.65	$40.65	364,031
2017-11-15	$40.18	$40.40	$40.04	$40.37	$40.37	287,255
2017-11-14	$40.52	$40.61	$40.26	$40.48	$40.48	431,725
2017-11-13	$40.40	$40.82	$40.22	$40.75	$40.75	772,751
2017-11-10	$41.05	$41.05	$40.27	$40.56	$40.56	228,658
2017-11-09	$41.32	$41.50	$40.93	$41.04	$41.04	344,085
2017-11-08	$41.88	$42.09	$41.51	$41.62	$41.62	549,638
2017-11-07	$40.79	$41.98	$40.79	$41.93	$41.93	807,570
2017-11-06	$40.89	$41.10	$40.71	$40.76	$40.76	507,342
2017-11-03	$40.82	$41.35	$40.43	$40.75	$40.75	1,110,727
2017-11-02	$40.89	$42.22	$40.48	$40.64	$40.64	1,220,870
2017-11-01	$41.13	$41.38	$40.88	$41.03	$41.03	1,039,281
2017-10-31	$40.78	$41.06	$40.56	$40.96	$40.96	397,944
2017-10-30	$40.74	$40.79	$40.35	$40.53	$40.53	294,088
2017-10-27	$40.57	$40.74	$39.93	$40.68	$40.68	256,156
2017-10-26	$39.99	$40.82	$39.92	$40.52	$40.52	351,538
2017-10-25	$39.67	$40.08	$39.58	$39.87	$39.87	443,642
2017-10-24	$39.67	$39.98	$39.65	$39.86	$39.86	304,882
2017-10-23	$40.00	$40.28	$39.59	$39.67	$39.67	438,121
2017-10-20	$40.43	$40.43	$39.82	$40.03	$40.03	363,792
2017-10-19	$39.77	$40.42	$39.58	$40.23	$40.23	440,886
2017-10-18	$40.00	$40.05	$39.70	$39.95	$39.95	460,310
2017-10-17	$39.66	$40.00	$39.63	$39.83	$39.83	283,353
2017-10-16	$39.91	$40.08	$39.66	$39.78	$39.78	235,959
2017-10-13	$39.62	$40.05	$39.62	$39.90	$39.90	458,835
2017-10-12	$39.19	$39.67	$39.19	$39.55	$39.55	1,000,801
2017-10-11	$39.35	$39.65	$39.08	$39.28	$39.28	726,726
2017-10-10	$39.41	$39.59	$39.20	$39.36	$39.36	573,436
2017-10-09	$39.15	$39.53	$39.01	$39.32	$39.32	340,255
2017-10-06	$39.50	$39.65	$39.14	$39.19	$39.19	565,933
2017-10-05	$39.92	$39.92	$39.41	$39.49	$39.49	586,234
2017-10-04	$39.70	$40.06	$39.58	$39.80	$39.80	752,356
2017-10-03	$39.29	$40.11	$39.29	$39.62	$39.62	1,015,018
2017-10-02	$38.75	$39.39	$38.73	$39.36	$39.36	436,220
2017-09-29	$38.78	$38.95	$38.59	$38.63	$38.63	649,820
2017-09-28	$39.22	$39.36	$38.73	$38.79	$38.79	661,472
2017-09-27	$38.79	$39.40	$38.47	$39.26	$39.26	640,308
2017-09-26	$38.59	$39.00	$38.43	$38.57	$38.57	525,551
2017-09-25	$38.27	$38.58	$38.22	$38.48	$38.48	495,220
2017-09-22	$37.94	$38.61	$37.82	$38.44	$38.44	795,825
2017-09-21	$37.05	$38.62	$36.95	$37.97	$37.97	1,254,982
2017-09-20	$36.98	$37.45	$36.82	$37.04	$37.04	755,576
2017-09-19	$36.20	$36.91	$36.20	$36.91	$36.91	272,799
2017-09-18	$36.34	$36.63	$36.24	$36.29	$36.29	282,529
2017-09-15	$35.93	$36.61	$35.70	$36.42	$36.42	711,832
2017-09-14	$35.95	$35.99	$35.52	$35.89	$35.89	1,138,643
2017-09-13	$36.23	$36.37	$35.86	$36.02	$36.02	412,311
2017-09-12	$36.07	$36.32	$35.52	$36.31	$36.31	241,324
2017-09-11	$35.61	$36.11	$35.61	$36.00	$36.00	244,556
2017-09-08	$35.41	$35.85	$34.87	$35.30	$35.30	309,177
2017-09-07	$35.70	$35.94	$35.25	$35.60	$35.60	439,572
2017-09-06	$36.19	$36.22	$35.57	$35.65	$35.65	344,366
2017-09-05	$36.46	$36.57	$35.81	$36.11	$36.11	165,681
2017-09-01	$36.45	$36.99	$36.28	$36.54	$36.54	211,766
2017-08-31	$36.11	$36.39	$35.85	$36.25	$36.25	325,316
2017-08-30	$35.58	$36.19	$35.38	$36.02	$36.02	294,426
2017-08-29	$35.24	$35.64	$35.17	$35.48	$35.48	255,673
2017-08-28	$36.07	$36.07	$35.26	$35.47	$35.47	253,557
2017-08-25	$36.27	$36.35	$35.89	$35.96	$35.96	373,245
2017-08-24	$35.60	$36.23	$35.56	$36.22	$36.22	331,364
2017-08-23	$35.37	$36.01	$35.26	$35.63	$35.63	434,532
2017-08-22	$35.20	$35.60	$34.90	$35.52	$35.52	316,058
2017-08-21	$35.05	$35.18	$34.68	$35.06	$35.06	415,985
2017-08-18	$34.79	$34.94	$34.58	$34.72	$34.72	261,396
2017-08-17	$35.36	$35.65	$34.88	$34.90	$34.90	252,693
2017-08-16	$35.55	$35.73	$35.02	$35.33	$35.33	384,541
2017-08-15	$34.93	$35.87	$34.77	$35.48	$35.48	634,249
2017-08-14	$34.83	$35.01	$34.65	$35.00	$35.00	232,599
2017-08-11	$32.90	$34.63	$32.20	$34.50	$34.50	484,095
2017-08-10	$34.87	$34.95	$33.75	$34.05	$34.05	510,814
2017-08-09	$35.58	$35.75	$34.51	$34.93	$34.93	715,836
2017-08-08	$36.05	$36.23	$35.54	$35.75	$35.75	387,811
2017-08-07	$36.39	$36.53	$35.99	$36.23	$36.23	297,992
2017-08-04	$37.08	$37.94	$35.95	$36.17	$36.17	624,421
2017-08-03	$36.91	$37.76	$35.91	$36.84	$36.84	756,153
2017-08-02	$36.62	$36.67	$35.84	$36.17	$36.17	449,126
2017-08-01	$36.95	$37.05	$36.44	$36.59	$36.59	317,100
2017-07-31	$36.41	$36.82	$36.25	$36.76	$36.76	292,416
2017-07-28	$36.35	$36.56	$35.94	$36.27	$36.27	342,337
2017-07-27	$36.75	$37.13	$36.47	$36.58	$36.58	453,109
2017-07-26	$36.67	$37.11	$36.20	$36.65	$36.65	415,577
2017-07-25	$36.08	$36.79	$35.66	$36.71	$36.71	611,355
2017-07-24	$36.03	$36.18	$35.76	$35.85	$35.85	227,751
2017-07-21	$36.18	$36.18	$35.76	$36.14	$36.14	307,110
2017-07-20	$36.48	$36.48	$35.92	$36.15	$36.15	384,761
2017-07-19	$36.21	$36.30	$35.77	$36.26	$36.26	235,298
2017-07-18	$36.09	$36.18	$35.72	$36.11	$36.11	464,014
2017-07-17	$36.42	$36.59	$35.94	$36.02	$36.02	464,165
2017-07-14	$36.07	$36.63	$36.01	$36.35	$36.35	490,042
2017-07-13	$37.28	$37.28	$35.62	$36.15	$36.15	532,130
2017-07-12	$36.94	$37.09	$36.56	$37.09	$37.09	530,098
2017-07-11	$36.25	$36.71	$36.19	$36.63	$36.63	557,318
2017-07-10	$35.21	$36.19	$35.21	$36.11	$36.11	539,061
2017-07-07	$35.42	$35.56	$34.92	$35.31	$35.31	478,034
2017-07-06	$35.01	$35.56	$34.95	$35.29	$35.29	477,286
2017-07-05	$35.36	$35.59	$35.00	$35.08	$35.08	475,863
2017-07-03	$36.00	$36.05	$35.43	$35.45	$35.45	207,529
2017-06-30	$35.73	$36.34	$35.51	$36.06	$36.06	433,934
2017-06-29	$36.33	$36.63	$35.59	$35.63	$35.63	622,529
2017-06-28	$35.95	$36.33	$35.53	$36.21	$36.21	689,430
2017-06-27	$36.50	$36.76	$35.91	$35.95	$35.95	545,623
2017-06-26	$36.49	$36.81	$36.16	$36.60	$36.60	610,934
2017-06-23	$36.87	$36.87	$36.02	$36.30	$36.30	1,567,875
2017-06-22	$37.40	$37.41	$36.83	$36.87	$36.87	700,885
2017-06-21	$37.07	$37.66	$37.03	$37.40	$37.40	677,294
2017-06-20	$37.15	$37.24	$36.45	$37.03	$37.03	792,315
2017-06-19	$36.79	$37.73	$36.79	$37.33	$37.33	1,210,284
2017-06-16	$35.90	$36.79	$35.76	$36.60	$36.60	1,600,098
2017-06-15	$35.72	$36.25	$35.69	$36.00	$36.00	5,519,645
2017-06-14	$36.25	$36.47	$35.27	$35.40	$35.40	308,321
2017-06-13	$35.12	$36.49	$35.12	$36.07	$36.07	464,314
2017-06-12	$34.76	$35.18	$34.42	$35.18	$35.18	453,284
2017-06-09	$34.75	$35.25	$34.53	$34.63	$34.63	314,939
2017-06-08	$34.17	$35.29	$33.96	$34.71	$34.71	341,679
2017-06-07	$34.84	$34.84	$33.96	$34.30	$34.30	630,277
2017-06-06	$35.10	$35.16	$34.74	$34.84	$34.84	250,755
2017-06-05	$36.00	$36.07	$35.28	$35.28	$35.28	284,660
2017-06-02	$36.41	$36.57	$35.90	$35.97	$35.97	461,505
2017-06-01	$35.95	$37.36	$35.71	$36.41	$36.41	559,956
2017-05-31	$35.84	$36.32	$35.40	$35.77	$35.77	515,983
2017-05-30	$35.77	$36.79	$35.72	$35.78	$35.78	387,913
2017-05-26	$36.23	$36.23	$35.67	$35.83	$35.83	241,359
2017-05-25	$36.17	$36.49	$35.94	$36.32	$36.32	225,096
2017-05-24	$36.30	$36.72	$35.85	$36.08	$36.08	240,861
2017-05-23	$35.55	$36.49	$35.55	$36.23	$36.23	778,438
2017-05-22	$35.84	$36.03	$35.46	$35.54	$35.54	249,476
2017-05-19	$35.68	$36.10	$35.52	$35.84	$35.84	256,201
2017-05-18	$35.71	$35.95	$35.48	$35.55	$35.55	397,010
2017-05-17	$35.99	$36.23	$35.42	$35.48	$35.48	505,922
2017-05-16	$36.45	$36.48	$35.54	$36.05	$36.05	613,141
2017-05-15	$35.72	$36.29	$35.72	$36.14	$36.14	322,146
2017-05-12	$35.72	$35.92	$35.47	$35.81	$35.81	532,990
2017-05-11	$35.61	$36.19	$35.54	$35.66	$35.66	431,887
2017-05-10	$36.19	$36.19	$35.77	$35.89	$35.89	431,731
2017-05-09	$35.21	$36.25	$34.94	$36.18	$36.18	662,694
2017-05-08	$35.90	$35.92	$35.26	$35.34	$35.34	387,241
2017-05-05	$36.02	$37.21	$35.85	$36.00	$36.00	1,131,578
2017-05-04	$34.04	$36.33	$34.04	$35.87	$35.87	752,998
2017-05-03	$34.51	$34.60	$33.81	$34.00	$34.00	822,085
2017-05-02	$34.08	$34.90	$33.92	$34.69	$34.69	1,462,318
2017-05-01	$33.50	$34.04	$32.96	$33.95	$33.95	435,681
2017-04-28	$33.76	$33.90	$33.41	$33.47	$33.47	521,507
2017-04-27	$33.26	$33.68	$33.07	$33.65	$33.65	320,282
2017-04-26	$32.22	$33.51	$31.97	$33.31	$33.31	703,591
2017-04-25	$31.76	$32.23	$31.33	$32.12	$32.12	492,048
2017-04-24	$31.38	$31.74	$30.96	$31.61	$31.61	651,136
2017-04-21	$31.40	$31.57	$30.93	$31.16	$31.16	484,074
2017-04-20	$31.28	$31.74	$30.71	$30.79	$30.79	418,223
2017-04-19	$31.27	$31.51	$30.89	$31.34	$31.34	456,318
2017-04-18	$31.42	$31.56	$30.82	$31.22	$31.22	589,869
2017-04-17	$31.54	$31.71	$31.30	$31.61	$31.61	645,693
2017-04-13	$31.76	$31.87	$31.41	$31.64	$31.64	670,359
2017-04-12	$31.78	$32.00	$31.22	$31.78	$31.78	471,265
2017-04-11	$31.25	$31.44	$30.78	$31.19	$31.19	235,270
2017-04-10	$30.53	$31.48	$30.53	$31.27	$31.27	309,387
2017-04-07	$31.00	$31.10	$30.44	$30.61	$30.61	392,301
2017-04-06	$30.91	$31.40	$30.65	$31.00	$31.00	442,483
2017-04-05	$30.20	$31.15	$30.16	$31.00	$31.00	760,208
2017-04-04	$29.43	$30.16	$29.20	$30.16	$30.16	676,652
2017-04-03	$28.95	$29.62	$28.69	$29.37	$29.37	1,355,828
2017-03-31	$29.00	$29.09	$28.59	$28.66	$28.66	651,994
2017-03-30	$28.60	$29.01	$28.49	$28.94	$28.94	289,905
2017-03-29	$28.87	$29.03	$28.65	$28.73	$28.73	329,296
2017-03-28	$28.61	$28.98	$28.31	$28.89	$28.89	338,336
2017-03-27	$28.64	$28.93	$28.52	$28.59	$28.59	224,183
2017-03-24	$28.75	$29.24	$28.68	$28.85	$28.85	451,673
2017-03-23	$27.99	$29.08	$27.98	$28.84	$28.84	373,702
2017-03-22	$28.34	$28.54	$27.96	$28.10	$28.10	520,036
2017-03-21	$29.02	$29.02	$28.30	$28.36	$28.36	834,867
2017-03-20	$28.92	$29.08	$28.54	$28.90	$28.90	399,242
2017-03-17	$28.92	$29.13	$28.80	$29.03	$29.03	896,839
2017-03-16	$28.89	$29.07	$28.68	$28.89	$28.89	536,359
2017-03-15	$28.97	$29.04	$28.81	$28.89	$28.89	320,610
2017-03-14	$29.11	$29.11	$28.72	$29.02	$29.02	317,963
2017-03-13	$28.83	$29.13	$28.65	$29.07	$29.07	387,066
2017-03-10	$28.30	$28.92	$28.30	$28.86	$28.86	311,620
2017-03-09	$28.09	$28.68	$28.02	$28.30	$28.30	419,165
2017-03-08	$28.88	$28.88	$27.92	$28.11	$28.11	912,149
2017-03-07	$29.65	$29.68	$28.66	$28.79	$28.79	395,982
2017-03-06	$29.87	$30.34	$29.67	$29.69	$29.69	351,070
2017-03-03	$30.42	$30.45	$29.97	$30.07	$30.07	523,290
2017-03-02	$30.96	$30.96	$29.69	$30.35	$30.35	729,562
2017-03-01	$30.09	$31.39	$30.09	$30.91	$30.91	696,331
2017-02-28	$30.02	$30.21	$29.86	$29.94	$29.94	650,033
2017-02-27	$29.93	$30.29	$29.92	$30.10	$30.10	609,506
2017-02-24	$29.90	$30.39	$29.78	$30.01	$30.01	474,280
2017-02-23	$29.69	$30.33	$29.60	$30.00	$30.00	594,326
2017-02-22	$29.75	$29.88	$29.22	$29.71	$29.71	244,880
2017-02-21	$29.70	$30.01	$29.49	$29.86	$29.86	230,554
2017-02-17	$29.48	$29.54	$28.91	$29.48	$29.48	538,161
2017-02-16	$29.98	$30.03	$29.31	$29.43	$29.43	565,925
2017-02-15	$29.94	$30.32	$29.52	$30.01	$30.01	1,826,522
2017-02-14	$30.29	$30.35	$29.51	$29.62	$29.62	998,864
2017-02-13	$30.46	$30.64	$29.83	$30.30	$30.30	473,103
2017-02-10	$30.73	$30.76	$30.17	$30.35	$30.35	247,624
2017-02-09	$30.01	$30.70	$29.99	$30.60	$30.60	706,052
2017-02-08	$29.73	$30.09	$29.62	$30.01	$30.01	889,886
2017-02-07	$29.18	$29.80	$29.13	$29.58	$29.58	839,374
2017-02-06	$29.00	$29.41	$28.93	$29.30	$29.30	298,382
2017-02-03	$29.35	$29.73	$28.68	$29.31	$29.31	1,896,422
2017-02-02	$29.44	$29.44	$28.97	$29.03	$29.03	1,477,892
2017-02-01	$29.10	$29.79	$29.10	$29.26	$29.26	1,666,354
2017-01-31	$28.20	$29.46	$28.10	$29.33	$29.33	1,414,645
2017-01-30	$28.51	$28.51	$28.12	$28.36	$28.36	659,987
2017-01-27	$28.17	$28.67	$28.00	$28.51	$28.51	440,685
2017-01-26	$28.50	$28.50	$28.18	$28.23	$28.23	1,047,513
2017-01-25	$28.65	$29.04	$28.24	$28.36	$28.36	480,149
2017-01-24	$26.94	$28.71	$26.78	$28.65	$28.65	853,997
2017-01-23	$26.48	$27.23	$26.48	$27.14	$27.14	1,137,619
2017-01-20	$25.98	$26.74	$25.87	$26.60	$26.60	1,109,974
2017-01-19	$26.01	$26.98	$25.97	$26.09	$26.09	2,364,317
2017-01-18	$25.12	$25.24	$25.02	$25.19	$25.19	957,222
2017-01-17	$24.95	$25.04	$24.90	$24.99	$24.99	1,088,518
2017-01-13	$25.29	$25.38	$25.03	$25.05	$25.05	1,617,572
2017-01-12	$24.60	$25.68	$24.60	$25.35	$25.35	3,774,399
2017-01-11	$25.88	$25.95	$25.46	$25.49	$25.49	2,460,218
2017-01-10	$26.55	$26.55	$25.51	$25.79	$25.79	3,243,325
2017-01-09	$26.34	$26.99	$26.02	$26.50	$26.50	1,735,494
2017-01-06	$25.69	$27.00	$25.69	$26.55	$26.55	2,260,197
2017-01-05	$25.74	$26.00	$24.99	$25.58	$25.58	6,358,663
2017-01-04	$25.35	$27.93	$25.00	$25.85	$25.85	10,828,341

Hilton Grand Vacations Inc (HGV) News Headlines

Here's why owning a timeshare may not be worth it

Despite being a $10.5 billion industry, timeshares are often not worth it.

cnbc.com Jan. 22, 2024

Beverly Hills home renovations blocked over lack of affordable housing

The Los Angeles Superior Court judge's ruling will temporarily suspend Beverly Hills’ ability to issue new building permits. The city is currently ap…

foxbusiness.com Jan. 28, 2024

Tropicana Las Vegas ceasing operations this spring to make way for new ballpark

A staple on the southern end of the Las Vegas strip is closing this spring to make way for a new professional baseball ballpark for MLB's Athletics.

foxbusiness.com Jan. 30, 2024

Recent Hilton Grand Vacations Inc (HGV) News

Hilton Bets on College Towns With $210 Million Deal

None

wsj.com

Published: March 14, 2024

Paris Hilton's parents, Kathy and Rick, put Hamptons vacation home on market for $15 million

Paris Hilton's parents, Kathy and Rick Hilton, have put their Long Island vacation home up for sale. Kathy also recently shared her grandmother nickn…

foxbusiness.com

Published: Feb. 24, 2024

Bill Ackman's Pershing Square Sold Most of Its Stake in Lowe's as DIY Spending Slowed

Bill Ackman's Pershing Square Capital Management sold the majority of its stake in home improvement retailer Lowe's Co. in the fourth quarter of 2023.

investopedia.com

Published: Feb. 15, 2024

Hilton’s 2024 Earnings Forecast Falls Short of Analyst Estimates