Orix Corporation (IX) Stock

Data as of April 16, 2024

$105.69 ($0.42) 0.40%

Orix Corporation - Daily Information

Click for more stock information on Orix Corporation.

Daily Information	Data
Date	April 16, 2024
Open	$106.53
Previous Close	$105.69
High	$106.53
Low	$105.49
Adjusted Open	$106.53
Previous Adjusted Close	$105.69
Adjusted High	$106.53
Adjusted Low	$105.49

About Orix Corporation (IX)

Orix Corporation, also known as IX, is a Japanese diversified services and financial company. It began as a leasing company in 1964 and grew to a broad-based financing giant. As of today, IX offers numerous financial services and has a multitude of subsidiaries throughout Japan and Asia. Included in those are the core leasing and finance operations, but also insurance, development, sale, and leasing of real estate, aircraft maintenance and other servicing related to providing customers with a full array of leasing and financial functions. As of 2020, IX has over 5,500 employees and its total assets are estimated to be Â¥9.9 trillion Yen ($95 billion). Orix has a presence in various global markets and its services are supported by its cutting-edge information systems.

Invest in Orix Corporation (IX)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Investing built for a better future.

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

Historical Stock Data for Orix Corporation (IX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$106.53	$106.53	$105.49	$105.69	$105.69	10,040
2024-04-11	$105.55	$105.70	$104.70	$105.27	$105.27	9,536
2024-04-10	$105.99	$106.02	$105.31	$105.83	$105.83	9,056
2024-04-09	$107.77	$108.21	$106.52	$107.21	$107.21	28,945
2024-04-08	$106.40	$109.29	$106.40	$107.31	$107.31	55,743
2024-04-05	$105.03	$105.98	$105.03	$105.50	$105.50	8,070
2024-04-04	$106.07	$106.68	$104.90	$105.05	$105.05	7,342
2024-04-03	$104.98	$106.16	$104.78	$105.91	$105.91	13,128
2024-04-02	$104.90	$105.28	$104.75	$105.19	$105.19	13,107
2024-04-01	$104.85	$104.94	$104.04	$104.93	$104.93	20,980
2024-03-28	$109.84	$110.27	$109.42	$110.20	$110.20	27,671
2024-03-27	$110.11	$110.60	$109.46	$110.26	$110.26	16,484
2024-03-26	$110.83	$111.21	$109.80	$110.45	$110.45	24,460
2024-03-25	$113.43	$113.43	$110.14	$110.40	$110.40	18,471
2024-03-22	$111.17	$111.31	$110.36	$111.29	$111.29	21,495
2024-03-21	$112.33	$113.02	$111.23	$111.65	$111.65	12,042
2024-03-20	$112.07	$112.82	$111.93	$112.62	$112.62	11,278
2024-03-19	$111.29	$112.28	$110.72	$112.01	$112.01	14,875
2024-03-18	$108.99	$109.88	$108.91	$109.53	$109.53	15,301
2024-03-15	$106.48	$107.39	$106.48	$107.19	$107.19	13,469
2024-03-14	$106.28	$106.50	$105.35	$105.71	$105.71	14,109
2024-03-13	$105.58	$106.42	$105.58	$105.91	$105.91	13,042
2024-03-12	$106.83	$107.43	$106.33	$107.10	$107.10	17,648
2024-03-11	$106.86	$106.86	$104.35	$105.64	$105.64	48,945
2024-03-08	$110.09	$110.21	$108.92	$109.45	$109.45	15,722
2024-03-07	$109.80	$112.04	$108.21	$108.54	$108.54	126,550
2024-03-06	$108.34	$109.98	$107.48	$109.46	$109.46	21,443
2024-03-05	$105.97	$106.65	$105.86	$106.27	$106.27	16,884
2024-03-04	$104.36	$104.51	$103.52	$104.06	$104.06	11,818
2024-03-01	$105.24	$106.35	$105.10	$105.95	$105.95	12,672
2024-02-29	$104.96	$105.21	$104.65	$105.21	$105.21	10,935
2024-02-28	$104.89	$105.57	$104.50	$105.09	$105.09	6,348
2024-02-27	$104.73	$105.72	$104.51	$105.09	$105.09	10,293
2024-02-26	$105.04	$105.30	$100.82	$104.53	$104.53	28,159
2024-02-23	$104.46	$104.46	$103.59	$103.97	$103.97	12,136
2024-02-22	$102.88	$105.00	$102.88	$104.46	$104.46	32,468
2024-02-21	$102.74	$103.25	$100.82	$103.21	$103.21	8,825
2024-02-20	$102.84	$102.84	$101.04	$102.30	$102.30	17,807
2024-02-16	$100.45	$101.45	$100.45	$100.92	$100.92	16,724
2024-02-15	$99.96	$100.52	$99.75	$100.52	$100.52	10,256
2024-02-14	$99.22	$99.90	$99.22	$99.90	$99.90	8,082
2024-02-13	$100.17	$100.48	$99.18	$99.56	$99.56	16,196
2024-02-12	$101.22	$102.15	$101.16	$101.80	$101.80	7,568
2024-02-09	$100.73	$101.39	$100.73	$101.39	$101.39	12,067
2024-02-08	$100.83	$100.98	$100.09	$100.73	$100.73	19,746
2024-02-07	$96.51	$97.47	$96.51	$97.47	$97.47	19,133
2024-02-06	$95.85	$96.37	$95.28	$96.37	$96.37	14,391
2024-02-05	$96.32	$96.74	$95.80	$96.40	$96.40	18,513
2024-02-02	$95.80	$96.16	$95.47	$96.15	$96.15	44,579
2024-02-01	$96.13	$96.81	$95.32	$96.76	$96.76	13,397
2024-01-31	$97.35	$97.62	$94.78	$95.54	$95.54	20,923
2024-01-30	$95.88	$96.29	$95.29	$95.71	$95.71	20,397
2024-01-29	$96.52	$97.30	$96.43	$96.81	$96.81	7,015
2024-01-26	$96.23	$96.80	$95.66	$96.20	$96.20	17,350
2024-01-25	$96.73	$96.94	$95.33	$96.78	$96.78	19,392
2024-01-24	$96.94	$97.80	$95.95	$96.25	$96.25	13,011
2024-01-23	$96.19	$96.62	$95.78	$95.97	$95.97	16,846
2024-01-22	$96.37	$97.31	$96.01	$96.54	$96.54	8,823
2024-01-19	$94.34	$94.98	$93.98	$94.85	$94.85	10,317
2024-01-18	$94.37	$95.20	$94.30	$95.16	$95.16	8,388
2024-01-17	$93.97	$94.32	$93.71	$94.05	$94.05	9,035
2024-01-16	$96.19	$96.39	$95.32	$96.07	$96.07	15,537
2024-01-12	$96.00	$96.50	$95.64	$95.90	$95.90	9,654
2024-01-11	$96.02	$96.60	$95.79	$96.25	$96.25	7,846
2024-01-10	$95.64	$96.48	$95.58	$95.90	$95.90	22,982
2024-01-09	$95.52	$96.23	$94.91	$95.39	$95.39	7,546
2024-01-08	$96.51	$97.32	$95.62	$97.02	$97.02	9,072
2024-01-05	$94.99	$97.81	$94.83	$96.27	$96.27	16,491
2024-01-04	$92.60	$94.05	$92.60	$93.30	$93.30	11,231
2024-01-03	$92.02	$92.50	$91.52	$92.09	$92.09	18,041
2024-01-02	$92.51	$93.33	$91.92	$92.38	$92.38	10,579
2023-12-29	$93.69	$93.87	$93.34	$93.39	$93.39	8,496
2023-12-28	$93.13	$93.65	$93.09	$93.23	$93.23	9,130
2023-12-27	$92.64	$92.64	$91.99	$92.41	$92.41	11,465
2023-12-26	$92.74	$93.21	$92.37	$92.88	$92.88	15,252
2023-12-22	$92.90	$93.76	$92.89	$93.05	$93.05	10,817
2023-12-21	$92.38	$93.40	$92.25	$93.14	$93.14	14,689
2023-12-20	$92.62	$92.95	$91.75	$91.86	$91.86	15,213
2023-12-19	$91.73	$93.50	$91.67	$91.99	$91.99	26,998
2023-12-18	$92.04	$92.04	$91.18	$91.77	$91.77	10,245
2023-12-15	$93.13	$93.13	$91.88	$92.22	$92.22	22,092
2023-12-14	$93.34	$93.69	$92.71	$93.11	$93.11	16,359
2023-12-13	$90.68	$91.98	$89.90	$91.52	$91.52	16,781
2023-12-12	$91.34	$91.38	$90.71	$91.01	$91.01	11,292
2023-12-11	$92.04	$94.88	$91.38	$92.21	$92.21	33,333
2023-12-08	$93.54	$94.03	$93.30	$94.03	$94.03	10,337
2023-12-07	$93.29	$94.72	$93.17	$94.27	$94.27	15,027
2023-12-06	$93.47	$93.47	$92.81	$92.87	$92.87	10,098
2023-12-05	$91.77	$91.85	$91.29	$91.43	$91.43	8,895
2023-12-04	$91.73	$91.81	$90.66	$91.55	$91.55	10,839
2023-12-01	$91.28	$92.42	$91.18	$92.37	$92.37	8,477
2023-11-30	$91.57	$91.59	$90.95	$91.44	$91.44	13,299
2023-11-29	$91.24	$91.60	$90.91	$91.13	$91.13	13,690
2023-11-28	$91.37	$91.98	$90.81	$91.52	$91.52	10,627
2023-11-27	$91.78	$92.02	$91.62	$91.81	$91.81	10,115
2023-11-24	$90.82	$91.43	$90.14	$91.43	$91.43	4,827
2023-11-22	$91.13	$91.19	$90.66	$90.89	$90.89	10,422
2023-11-21	$90.35	$90.51	$89.69	$90.35	$90.35	17,567
2023-11-20	$90.27	$90.99	$90.27	$90.86	$90.86	16,934
2023-11-17	$90.09	$90.44	$89.72	$90.31	$90.31	24,997
2023-11-16	$89.12	$89.45	$88.28	$88.98	$88.98	13,982
2023-11-15	$89.67	$89.99	$89.39	$89.39	$89.39	11,689
2023-11-14	$88.88	$90.51	$88.88	$90.38	$90.38	20,646
2023-11-13	$88.17	$88.92	$87.87	$88.27	$88.27	23,382
2023-11-10	$87.85	$88.88	$87.26	$88.77	$88.77	16,773
2023-11-09	$88.08	$88.16	$86.79	$87.13	$87.13	17,983
2023-11-08	$87.55	$87.55	$86.05	$86.42	$86.42	19,647
2023-11-07	$88.27	$88.50	$87.74	$88.36	$88.36	10,030
2023-11-06	$90.85	$92.25	$89.87	$90.23	$90.23	12,689
2023-11-03	$89.98	$90.83	$89.37	$90.09	$90.09	21,098
2023-11-02	$88.50	$89.82	$88.11	$88.96	$88.96	16,989
2023-11-01	$91.90	$91.90	$90.30	$91.00	$91.00	22,141
2023-10-31	$91.21	$91.91	$90.75	$91.60	$91.60	25,437
2023-10-30	$89.81	$90.46	$89.41	$90.24	$90.24	13,124
2023-10-27	$90.56	$90.56	$89.42	$89.59	$89.59	10,247
2023-10-26	$88.90	$89.20	$88.29	$88.69	$88.69	13,610
2023-10-25	$90.20	$90.20	$89.12	$89.12	$89.12	14,817
2023-10-24	$90.44	$90.56	$89.77	$90.34	$90.34	16,030
2023-10-23	$89.16	$89.74	$88.66	$89.19	$89.19	14,510
2023-10-20	$90.18	$90.23	$89.11	$89.14	$89.14	15,752
2023-10-19	$89.95	$90.65	$89.20	$89.38	$89.38	16,105
2023-10-18	$90.62	$90.63	$89.57	$89.67	$89.67	11,159
2023-10-17	$90.42	$91.69	$90.25	$91.12	$91.12	28,961
2023-10-16	$90.43	$91.77	$90.43	$90.95	$90.95	13,187
2023-10-13	$91.62	$91.96	$90.62	$91.01	$91.01	8,929
2023-10-12	$93.58	$93.58	$91.80	$92.38	$92.38	20,831
2023-10-11	$93.04	$93.04	$92.18	$92.80	$92.80	11,150
2023-10-10	$93.13	$93.47	$92.66	$92.85	$92.85	19,614
2023-10-09	$90.82	$91.73	$90.39	$91.53	$91.53	16,025
2023-10-06	$90.64	$91.84	$90.09	$91.29	$91.29	19,786
2023-10-05	$90.53	$90.60	$89.74	$90.23	$90.23	35,653
2023-10-04	$87.44	$87.79	$86.59	$87.40	$87.40	33,474
2023-10-03	$90.05	$90.94	$89.44	$89.67	$89.67	31,991
2023-10-02	$92.79	$93.75	$91.76	$92.32	$92.32	20,103
2023-09-29	$94.93	$94.93	$93.25	$93.88	$93.88	32,619
2023-09-28	$94.92	$96.30	$94.22	$95.63	$95.63	14,392
2023-09-27	$97.46	$98.15	$96.37	$97.01	$97.01	10,615
2023-09-26	$96.88	$97.73	$95.59	$96.42	$96.42	14,551
2023-09-25	$97.14	$97.74	$96.90	$97.33	$97.33	8,856
2023-09-22	$98.21	$98.57	$97.47	$97.63	$97.63	13,215
2023-09-21	$97.75	$98.25	$96.85	$96.93	$96.93	14,943
2023-09-20	$99.83	$100.53	$98.98	$99.05	$99.05	50,011
2023-09-19	$101.12	$101.56	$100.88	$101.39	$101.39	20,912
2023-09-18	$99.70	$99.70	$98.22	$99.28	$99.28	10,778
2023-09-15	$100.11	$100.71	$99.42	$99.67	$99.67	24,514
2023-09-14	$99.10	$99.98	$98.96	$99.93	$99.93	54,801
2023-09-13	$96.50	$97.12	$96.50	$97.00	$97.00	14,839
2023-09-12	$95.69	$96.07	$95.52	$95.99	$95.99	49,135
2023-09-11	$96.78	$98.93	$96.61	$97.16	$97.16	15,741
2023-09-08	$97.06	$97.06	$96.08	$96.51	$96.51	31,379
2023-09-07	$97.60	$98.08	$97.54	$98.00	$98.00	22,028
2023-09-06	$97.06	$97.37	$96.37	$97.03	$97.03	23,569
2023-09-05	$95.58	$95.64	$94.51	$95.11	$95.11	16,519
2023-09-01	$94.86	$94.86	$93.67	$94.22	$94.22	9,283
2023-08-31	$93.17	$93.23	$92.61	$92.90	$92.90	9,935
2023-08-30	$92.33	$92.49	$92.08	$92.26	$92.26	6,340
2023-08-29	$90.73	$91.77	$90.73	$91.77	$91.77	10,548
2023-08-28	$91.20	$91.70	$90.99	$91.40	$91.40	32,621
2023-08-25	$90.33	$90.79	$89.73	$90.50	$90.50	12,678
2023-08-24	$90.80	$90.93	$89.94	$90.31	$90.31	19,006
2023-08-23	$90.54	$90.89	$90.39	$90.75	$90.75	11,142
2023-08-22	$89.72	$89.73	$89.15	$89.60	$89.60	23,552
2023-08-21	$89.32	$89.32	$88.76	$89.28	$89.28	155,473
2023-08-18	$87.49	$90.29	$87.49	$88.53	$88.53	66,655
2023-08-17	$88.52	$88.52	$87.72	$87.76	$87.76	13,370
2023-08-16	$87.70	$87.96	$87.28	$87.39	$87.39	13,801
2023-08-15	$89.57	$89.57	$88.49	$88.61	$88.61	15,919
2023-08-14	$89.48	$89.48	$88.46	$88.85	$88.85	16,431
2023-08-11	$89.61	$89.61	$89.01	$89.26	$89.26	9,585
2023-08-10	$90.76	$91.08	$89.39	$89.58	$89.58	10,740
2023-08-09	$90.06	$90.53	$89.30	$89.52	$89.52	16,880
2023-08-08	$90.77	$90.77	$89.94	$90.40	$90.40	18,964
2023-08-07	$91.52	$91.83	$91.17	$91.45	$91.45	19,783
2023-08-04	$93.14	$93.14	$91.89	$92.32	$92.32	17,400
2023-08-03	$91.95	$92.91	$91.95	$92.60	$92.60	15,322
2023-08-02	$93.74	$93.84	$93.02	$93.22	$93.22	15,322
2023-08-01	$95.60	$95.87	$95.26	$95.38	$95.38	11,393
2023-07-31	$96.71	$96.71	$96.26	$96.38	$96.38	8,190
2023-07-28	$96.54	$97.17	$96.24	$96.62	$96.62	14,126
2023-07-27	$95.35	$96.14	$95.25	$95.48	$95.48	30,022
2023-07-26	$93.90	$94.50	$93.90	$94.45	$94.45	9,108
2023-07-25	$93.64	$94.56	$93.64	$94.24	$94.24	13,225
2023-07-24	$93.11	$93.67	$92.94	$93.17	$93.17	12,781
2023-07-21	$93.17	$93.23	$92.56	$92.98	$92.98	15,575
2023-07-20	$92.89	$93.26	$92.79	$93.25	$93.25	9,044
2023-07-19	$93.88	$93.91	$93.42	$93.66	$93.66	8,236
2023-07-18	$93.07	$93.64	$92.85	$93.52	$93.52	14,259
2023-07-17	$92.37	$92.53	$92.03	$92.36	$92.36	11,922
2023-07-14	$93.03	$93.12	$92.32	$92.38	$92.38	16,543
2023-07-13	$92.46	$92.93	$92.19	$92.61	$92.61	24,725
2023-07-12	$91.40	$92.28	$91.19	$91.79	$91.79	16,752
2023-07-11	$90.39	$91.07	$90.28	$91.03	$91.03	13,261
2023-07-10	$89.81	$90.36	$89.81	$90.14	$90.14	18,398
2023-07-07	$89.75	$91.15	$89.75	$90.85	$90.85	12,961
2023-07-06	$89.94	$89.94	$88.90	$89.44	$89.44	19,044
2023-07-05	$91.24	$91.51	$91.10	$91.24	$91.24	16,564
2023-07-03	$91.88	$92.16	$91.51	$91.72	$91.72	20,947
2023-06-30	$91.02	$91.45	$90.94	$91.21	$91.21	15,541
2023-06-29	$90.80	$91.19	$90.73	$91.13	$91.13	25,124
2023-06-28	$91.97	$92.03	$91.60	$91.96	$91.96	20,993
2023-06-27	$89.32	$90.93	$88.96	$90.33	$90.33	29,768
2023-06-26	$88.64	$89.22	$88.63	$88.88	$88.88	29,473
2023-06-23	$89.87	$89.88	$88.97	$89.07	$89.07	20,419
2023-06-22	$91.96	$91.98	$91.32	$91.40	$91.40	65,903
2023-06-21	$88.80	$89.91	$88.80	$89.68	$89.68	36,062
2023-06-20	$88.20	$88.40	$87.38	$87.90	$87.90	70,436
2023-06-16	$89.21	$89.53	$88.97	$89.33	$89.33	109,609
2023-06-15	$89.78	$90.60	$89.68	$90.56	$90.56	27,813
2023-06-14	$90.73	$91.03	$89.80	$90.50	$90.50	38,518
2023-06-13	$89.44	$90.25	$89.44	$89.65	$89.65	26,595
2023-06-12	$88.41	$89.23	$88.11	$88.79	$88.79	73,893
2023-06-09	$88.47	$88.51	$88.11	$88.48	$88.48	23,244
2023-06-08	$87.54	$88.16	$87.39	$88.09	$88.09	12,933
2023-06-07	$88.72	$88.72	$88.04	$88.21	$88.21	16,434
2023-06-06	$88.92	$89.68	$88.92	$89.48	$89.48	15,924
2023-06-05	$88.80	$88.80	$87.85	$88.03	$88.03	13,800
2023-06-02	$87.78	$88.67	$87.70	$88.43	$88.43	28,547
2023-06-01	$85.38	$86.39	$85.38	$86.27	$86.27	14,298
2023-05-31	$83.75	$84.48	$83.56	$84.40	$84.40	39,671
2023-05-30	$84.60	$84.60	$84.01	$84.13	$84.13	24,495
2023-05-26	$84.71	$85.49	$84.71	$85.04	$85.04	15,522
2023-05-25	$84.98	$84.98	$84.35	$84.66	$84.66	12,242
2023-05-24	$85.06	$85.08	$84.29	$84.34	$84.34	26,774
2023-05-23	$85.91	$86.22	$85.28	$85.49	$85.49	23,268
2023-05-22	$86.36	$86.62	$86.00	$86.46	$86.46	16,468
2023-05-19	$87.46	$87.47	$86.91	$87.34	$87.34	15,692
2023-05-18	$88.82	$89.02	$88.30	$88.69	$88.69	48,172
2023-05-17	$87.82	$89.17	$87.50	$88.95	$88.95	35,176
2023-05-16	$87.80	$88.40	$87.58	$88.00	$88.00	16,692
2023-05-15	$87.01	$88.21	$86.84	$87.97	$87.97	16,337
2023-05-12	$85.68	$85.68	$84.62	$85.12	$85.12	14,048
2023-05-11	$87.26	$87.26	$86.32	$86.52	$86.52	21,456
2023-05-10	$87.69	$88.98	$87.69	$88.78	$88.78	21,805
2023-05-09	$85.73	$86.37	$85.73	$86.21	$86.21	15,613
2023-05-08	$85.30	$85.65	$85.05	$85.19	$85.19	13,146
2023-05-05	$84.15	$85.97	$84.15	$85.94	$85.94	23,422
2023-05-04	$83.67	$84.16	$83.04	$83.73	$83.73	18,041
2023-05-03	$83.89	$84.50	$83.37	$83.40	$83.40	14,009
2023-05-02	$83.76	$83.76	$82.67	$83.49	$83.49	17,765
2023-05-01	$85.36	$85.51	$84.92	$85.22	$85.22	11,299
2023-04-28	$85.20	$85.31	$84.55	$85.31	$85.31	7,836
2023-04-27	$85.17	$85.93	$85.10	$85.93	$85.93	18,322
2023-04-26	$84.59	$84.70	$83.90	$84.12	$84.12	9,952
2023-04-25	$85.54	$85.54	$84.49	$84.58	$84.58	18,498
2023-04-24	$85.12	$85.74	$85.01	$85.59	$85.59	12,441
2023-04-21	$86.30	$86.34	$85.13	$85.71	$85.71	11,070
2023-04-20	$85.73	$86.43	$85.73	$86.24	$86.24	14,317
2023-04-19	$86.19	$86.25	$85.85	$86.23	$86.23	20,309
2023-04-18	$86.30	$86.43	$86.01	$86.34	$86.34	11,617
2023-04-17	$86.15	$86.53	$86.00	$86.34	$86.34	16,944
2023-04-14	$85.45	$85.78	$84.72	$85.43	$85.43	40,840
2023-04-13	$85.37	$85.99	$85.06	$85.53	$85.53	31,942
2023-04-12	$83.57	$84.56	$83.57	$83.76	$83.76	20,689
2023-04-11	$82.35	$82.75	$82.20	$82.61	$82.61	30,781
2023-04-10	$81.24	$81.95	$81.05	$81.89	$81.89	18,167
2023-04-06	$81.63	$82.25	$81.52	$81.94	$81.94	24,034
2023-04-05	$82.42	$82.66	$81.33	$81.81	$81.81	22,047
2023-04-04	$83.29	$83.57	$82.67	$82.86	$82.86	44,706
2023-04-03	$83.19	$83.83	$83.12	$83.60	$83.60	22,940
2023-03-31	$82.04	$82.50	$81.57	$82.08	$82.08	35,104
2023-03-30	$81.73	$81.95	$81.37	$81.59	$81.59	23,673
2023-03-29	$83.46	$83.89	$83.14	$83.57	$83.57	19,412
2023-03-28	$82.84	$83.56	$82.77	$83.44	$83.44	26,957
2023-03-27	$81.82	$82.21	$81.68	$82.14	$82.14	55,848
2023-03-24	$81.19	$82.48	$80.55	$82.45	$82.45	137,813
2023-03-23	$82.87	$83.45	$81.52	$82.06	$82.06	22,749
2023-03-22	$82.50	$83.45	$82.09	$82.36	$82.36	29,989
2023-03-21	$80.72	$82.01	$80.72	$81.45	$81.45	53,912
2023-03-20	$80.01	$80.80	$79.64	$80.28	$80.28	13,435
2023-03-17	$81.33	$81.33	$79.72	$80.15	$80.15	28,250
2023-03-16	$79.86	$81.83	$79.86	$81.26	$81.26	45,511
2023-03-15	$82.66	$82.66	$80.99	$81.57	$81.57	27,750
2023-03-14	$83.44	$83.51	$82.36	$83.08	$83.08	26,712
2023-03-13	$86.05	$86.05	$84.73	$84.81	$84.81	20,293
2023-03-10	$88.27	$88.56	$86.81	$87.02	$87.02	18,472
2023-03-09	$89.35	$89.72	$88.22	$88.40	$88.40	14,248
2023-03-08	$89.23	$89.56	$88.82	$89.42	$89.42	16,092
2023-03-07	$90.36	$90.60	$88.94	$89.13	$89.13	13,111
2023-03-06	$90.98	$91.11	$90.48	$90.69	$90.69	15,758
2023-03-03	$90.53	$91.46	$90.21	$91.45	$91.45	10,809
2023-03-02	$89.07	$89.53	$88.80	$89.47	$89.47	17,091
2023-03-01	$89.61	$89.79	$89.39	$89.67	$89.67	13,493
2023-02-28	$89.59	$89.97	$89.09	$89.38	$89.38	20,107
2023-02-27	$89.78	$89.78	$89.06	$89.37	$89.37	16,132
2023-02-24	$88.17	$88.18	$87.15	$88.03	$88.03	27,818
2023-02-23	$88.46	$89.15	$88.17	$89.01	$89.01	11,498
2023-02-22	$88.80	$88.80	$88.04	$88.50	$88.50	13,711
2023-02-21	$89.68	$89.76	$89.11	$89.24	$89.24	24,525
2023-02-17	$87.57	$88.03	$87.40	$87.91	$87.91	13,985
2023-02-16	$87.67	$88.23	$87.26	$87.80	$87.80	24,495
2023-02-15	$88.23	$88.75	$88.06	$88.71	$88.71	13,024
2023-02-14	$89.48	$89.79	$88.78	$89.31	$89.31	12,031
2023-02-13	$89.22	$90.07	$89.22	$89.99	$89.99	15,154
2023-02-10	$89.65	$89.71	$89.10	$89.61	$89.61	10,601
2023-02-09	$90.13	$90.53	$88.93	$89.16	$89.16	20,588
2023-02-08	$88.57	$88.61	$87.96	$88.43	$88.43	17,120
2023-02-07	$87.51	$89.09	$87.46	$88.97	$88.97	20,546
2023-02-06	$86.90	$87.18	$85.88	$86.00	$86.00	19,961
2023-02-03	$85.78	$86.69	$85.78	$86.30	$86.30	12,887
2023-02-02	$87.33	$87.43	$86.75	$86.89	$86.89	22,465
2023-02-01	$87.23	$88.23	$86.58	$87.61	$87.61	29,595
2023-01-31	$87.52	$88.21	$87.38	$87.92	$87.92	15,695
2023-01-30	$87.02	$87.32	$86.50	$87.13	$87.13	35,567
2023-01-27	$87.70	$88.07	$87.19	$87.72	$87.72	73,186
2023-01-26	$86.96	$87.48	$86.56	$87.47	$87.47	24,896
2023-01-25	$86.99	$87.40	$86.73	$87.35	$87.35	63,687
2023-01-24	$85.74	$87.09	$85.73	$86.88	$86.88	25,945
2023-01-23	$85.50	$86.15	$85.34	$85.74	$85.74	24,372
2023-01-20	$85.22	$86.12	$84.86	$86.07	$86.07	13,757
2023-01-19	$85.73	$86.46	$83.79	$86.14	$86.14	50,581
2023-01-18	$87.39	$87.44	$86.04	$86.25	$86.25	38,322
2023-01-17	$86.01	$86.95	$86.01	$86.63	$86.63	33,898
2023-01-13	$82.59	$83.32	$82.41	$83.11	$83.11	21,218
2023-01-12	$81.56	$82.42	$80.98	$82.41	$82.41	26,899
2023-01-11	$80.75	$80.88	$80.55	$80.78	$80.78	11,544
2023-01-10	$79.06	$79.97	$78.98	$79.77	$79.77	20,008
2023-01-09	$80.81	$81.83	$80.71	$80.79	$80.79	33,046
2023-01-06	$79.00	$80.86	$78.72	$80.79	$80.79	23,195
2023-01-05	$79.60	$79.64	$79.10	$79.32	$79.32	25,810
2023-01-04	$81.24	$81.24	$79.92	$80.57	$80.57	58,043
2023-01-03	$81.28	$81.67	$80.68	$81.03	$81.03	37,848
2022-12-30	$80.13	$80.84	$80.01	$80.52	$80.52	18,545
2022-12-29	$80.24	$81.22	$79.80	$81.02	$81.02	24,800
2022-12-28	$80.64	$81.11	$79.35	$79.61	$79.61	24,497
2022-12-27	$80.98	$81.06	$80.30	$81.01	$81.01	23,825
2022-12-23	$80.84	$81.31	$80.64	$81.29	$81.29	18,452
2022-12-22	$80.84	$80.91	$79.14	$80.46	$80.46	33,806
2022-12-21	$80.26	$81.23	$79.48	$80.76	$80.76	32,068
2022-12-20	$80.05	$81.54	$79.92	$81.20	$81.20	51,445
2022-12-19	$78.59	$79.42	$78.59	$79.00	$79.00	40,919
2022-12-16	$78.70	$79.13	$78.16	$78.75	$78.75	42,402
2022-12-15	$81.22	$81.28	$79.72	$79.83	$79.83	64,015
2022-12-14	$82.51	$82.72	$81.08	$82.05	$82.05	35,516
2022-12-13	$82.87	$83.23	$81.94	$81.98	$81.98	26,256
2022-12-12	$80.34	$80.69	$80.14	$80.51	$80.51	19,661
2022-12-09	$79.76	$79.89	$79.31	$79.46	$79.46	14,548
2022-12-08	$79.30	$79.59	$78.93	$79.39	$79.39	26,882
2022-12-07	$79.74	$80.43	$79.74	$80.12	$80.12	26,079
2022-12-06	$78.95	$79.17	$77.93	$78.65	$78.65	20,141
2022-12-05	$79.49	$79.71	$77.96	$78.34	$78.34	25,186
2022-12-02	$79.80	$80.35	$79.50	$80.19	$80.19	26,348
2022-12-01	$81.27	$81.36	$80.27	$80.94	$80.94	20,701
2022-11-30	$79.76	$80.94	$78.84	$80.72	$80.72	26,869
2022-11-29	$79.77	$80.13	$79.59	$79.85	$79.85	24,875
2022-11-28	$80.03	$80.64	$79.40	$79.67	$79.67	29,820
2022-11-25	$80.08	$80.85	$79.85	$80.69	$80.69	15,861
2022-11-23	$77.39	$78.47	$77.39	$78.44	$78.44	22,927
2022-11-22	$77.16	$77.79	$77.15	$77.44	$77.44	41,717
2022-11-21	$76.26	$76.61	$76.06	$76.44	$76.44	26,539
2022-11-18	$76.60	$76.60	$75.75	$75.97	$75.97	20,769
2022-11-17	$75.35	$76.53	$75.35	$76.34	$76.34	43,864
2022-11-16	$74.93	$75.44	$74.29	$74.68	$74.68	32,191
2022-11-15	$76.47	$76.48	$75.16	$75.49	$75.49	44,379
2022-11-14	$75.19	$76.33	$75.19	$75.30	$75.30	29,749
2022-11-11	$76.37	$76.96	$75.86	$76.64	$76.64	27,293
2022-11-10	$72.72	$74.58	$72.72	$74.58	$74.58	34,596
2022-11-09	$71.15	$71.47	$70.33	$70.60	$70.60	39,453
2022-11-08	$70.10	$72.25	$70.10	$71.81	$71.81	69,843
2022-11-07	$72.25	$72.25	$68.78	$68.87	$68.87	50,197
2022-11-04	$73.53	$74.22	$73.13	$74.16	$74.16	62,819
2022-11-03	$72.23	$72.98	$71.89	$72.58	$72.58	39,214
2022-11-02	$74.17	$75.01	$72.96	$73.18	$73.18	28,469
2022-11-01	$74.07	$74.19	$72.55	$73.26	$73.26	44,613
2022-10-31	$73.14	$73.52	$72.99	$73.23	$73.23	40,322
2022-10-28	$72.30	$73.43	$72.30	$73.43	$73.43	30,194
2022-10-27	$73.07	$73.56	$72.26	$72.35	$72.35	35,673
2022-10-26	$73.95	$74.12	$73.39	$73.46	$73.46	36,267
2022-10-25	$71.91	$72.80	$71.65	$72.62	$72.62	80,266
2022-10-24	$70.32	$71.06	$70.17	$70.82	$70.82	48,059
2022-10-21	$69.25	$70.91	$69.03	$70.88	$70.88	31,055
2022-10-20	$70.02	$71.14	$69.47	$69.91	$69.91	45,614
2022-10-19	$70.51	$70.90	$69.93	$70.17	$70.17	34,475
2022-10-18	$72.18	$72.18	$70.43	$70.87	$70.87	57,996
2022-10-17	$71.53	$71.71	$71.00	$71.50	$71.50	39,668
2022-10-14	$72.28	$72.28	$70.48	$70.54	$70.54	30,645
2022-10-13	$69.58	$71.87	$69.13	$71.73	$71.73	49,507
2022-10-12	$71.04	$71.92	$70.89	$71.35	$71.35	38,536
2022-10-11	$71.13	$72.44	$71.11	$71.37	$71.37	62,063
2022-10-10	$72.72	$72.72	$71.00	$71.58	$71.58	40,241
2022-10-07	$72.66	$73.02	$72.01	$72.46	$72.46	37,752
2022-10-06	$73.74	$73.74	$72.89	$73.25	$73.25	34,892
2022-10-05	$74.21	$75.03	$73.82	$74.48	$74.48	41,954
2022-10-04	$74.74	$76.11	$74.34	$75.87	$75.87	97,916
2022-10-03	$71.60	$73.11	$71.13	$72.60	$72.60	58,342
2022-09-30	$70.72	$71.66	$70.59	$70.67	$70.67	67,843
2022-09-29	$72.53	$72.53	$70.65	$71.82	$71.82	71,503
2022-09-28	$72.14	$73.91	$72.13	$73.77	$73.77	39,745
2022-09-27	$73.85	$73.85	$72.24	$72.53	$72.53	68,379
2022-09-26	$74.17	$74.97	$73.11	$73.74	$73.74	51,798
2022-09-23	$74.75	$75.66	$74.57	$75.40	$75.40	49,669
2022-09-22	$76.34	$78.15	$76.34	$77.07	$77.07	58,627
2022-09-21	$77.56	$78.40	$76.79	$76.92	$76.92	42,574
2022-09-20	$78.27	$78.34	$77.34	$78.05	$78.05	43,332
2022-09-19	$78.15	$79.60	$78.15	$79.44	$79.44	44,088
2022-09-16	$78.55	$78.93	$77.71	$78.52	$78.52	43,497
2022-09-15	$78.76	$79.61	$78.18	$78.54	$78.54	38,121
2022-09-14	$79.75	$80.40	$78.71	$79.44	$79.44	88,367
2022-09-13	$80.85	$80.85	$78.44	$78.73	$78.73	34,964
2022-09-12	$81.76	$82.36	$81.66	$81.88	$81.88	42,451
2022-09-09	$80.63	$81.29	$80.37	$81.09	$81.09	20,636
2022-09-08	$78.47	$79.68	$78.38	$79.66	$79.66	63,807
2022-09-07	$77.97	$78.62	$77.42	$78.62	$78.62	36,118
2022-09-06	$80.00	$80.35	$78.44	$78.73	$78.73	43,139
2022-09-02	$81.27	$81.78	$80.32	$80.60	$80.60	31,191
2022-09-01	$81.22	$81.28	$80.36	$80.77	$80.77	42,901
2022-08-31	$82.68	$83.33	$82.31	$82.35	$82.35	65,498
2022-08-30	$82.99	$83.01	$81.66	$81.86	$81.86	35,999
2022-08-29	$82.00	$83.29	$81.25	$82.40	$82.40	99,241
2022-08-26	$84.67	$84.67	$82.62	$82.69	$82.69	31,181
2022-08-25	$84.24	$85.04	$84.05	$84.94	$84.94	28,876
2022-08-24	$82.96	$83.53	$82.83	$83.30	$83.30	25,770
2022-08-23	$81.77	$83.26	$81.77	$82.56	$82.56	33,145
2022-08-22	$82.21	$82.21	$81.18	$81.28	$81.28	30,406
2022-08-19	$83.15	$83.15	$82.18	$82.26	$82.26	22,619
2022-08-18	$84.16	$84.22	$83.55	$83.86	$83.86	22,136
2022-08-17	$83.64	$84.68	$83.54	$84.21	$84.21	25,227
2022-08-16	$83.48	$83.71	$83.05	$83.42	$83.42	23,801
2022-08-15	$84.15	$84.40	$83.68	$84.16	$84.16	24,268
2022-08-12	$84.40	$85.07	$84.18	$84.87	$84.87	23,566
2022-08-11	$83.52	$84.71	$83.52	$84.44	$84.44	37,908
2022-08-10	$83.28	$84.37	$83.24	$83.58	$83.58	35,097
2022-08-09	$82.18	$82.41	$81.06	$81.47	$81.47	29,152
2022-08-08	$83.18	$83.34	$82.32	$82.32	$82.32	32,697
2022-08-05	$83.19	$83.19	$82.15	$82.51	$82.51	30,533
2022-08-04	$84.04	$84.49	$83.57	$83.70	$83.70	27,475
2022-08-03	$88.01	$88.01	$85.08	$85.84	$85.84	31,781
2022-08-02	$88.95	$88.95	$87.31	$87.31	$87.31	24,881
2022-08-01	$89.75	$89.93	$89.16	$89.78	$89.78	49,101
2022-07-29	$87.83	$88.87	$87.54	$88.76	$88.76	35,710
2022-07-28	$85.96	$86.67	$85.40	$86.67	$86.67	31,908
2022-07-27	$84.49	$85.51	$84.01	$85.32	$85.32	34,235
2022-07-26	$84.58	$85.07	$84.07	$84.09	$84.09	41,880
2022-07-25	$83.21	$84.35	$82.45	$84.25	$84.25	54,460
2022-07-22	$84.32	$84.65	$83.66	$84.04	$84.04	21,948
2022-07-21	$82.99	$83.85	$82.99	$83.84	$83.84	31,726
2022-07-20	$83.01	$83.51	$82.80	$83.32	$83.32	38,158
2022-07-19	$82.74	$83.85	$82.15	$83.56	$83.56	75,465
2022-07-18	$82.26	$82.52	$80.79	$80.96	$80.96	59,720
2022-07-15	$81.50	$82.03	$80.36	$81.93	$81.93	34,762
2022-07-14	$82.18	$82.18	$81.14	$81.73	$81.73	37,468
2022-07-13	$82.67	$83.70	$82.38	$83.54	$83.54	39,312
2022-07-12	$82.75	$83.63	$82.70	$83.11	$83.11	52,402
2022-07-11	$83.79	$84.27	$83.30	$83.40	$83.40	43,863
2022-07-08	$82.68	$83.94	$82.68	$83.77	$83.77	43,910
2022-07-07	$81.92	$82.71	$81.88	$82.27	$82.27	37,464
2022-07-06	$83.27	$83.27	$80.72	$81.41	$81.41	70,125
2022-07-05	$83.81	$84.45	$82.97	$84.45	$84.45	60,904
2022-07-01	$83.11	$84.76	$83.11	$84.68	$84.68	44,226
2022-06-30	$83.90	$84.25	$83.10	$84.16	$84.16	39,823
2022-06-29	$86.39	$86.39	$85.80	$85.85	$85.85	24,703
2022-06-28	$87.49	$88.18	$86.45	$86.52	$86.52	27,921
2022-06-27	$87.09	$87.17	$86.51	$86.77	$86.77	38,783
2022-06-24	$85.87	$87.53	$85.87	$87.48	$87.48	59,232
2022-06-23	$86.66	$86.90	$85.68	$86.07	$86.07	34,705
2022-06-22	$85.51	$86.82	$85.45	$86.03	$86.03	53,461
2022-06-21	$86.25	$87.19	$86.25	$87.11	$87.11	46,003
2022-06-17	$84.48	$85.07	$83.96	$84.89	$84.89	103,614
2022-06-16	$85.74	$86.14	$84.83	$85.65	$85.65	60,040
2022-06-15	$85.17	$87.35	$85.17	$86.81	$86.81	43,407
2022-06-14	$85.47	$86.29	$84.17	$84.77	$84.77	65,998
2022-06-13	$86.72	$87.02	$84.96	$85.10	$85.10	54,807
2022-06-10	$89.67	$89.67	$88.20	$88.31	$88.31	35,864
2022-06-09	$92.56	$92.56	$91.07	$91.15	$91.15	26,158
2022-06-08	$93.51	$93.62	$92.50	$92.57	$92.57	46,394
2022-06-07	$92.94	$93.94	$92.88	$93.84	$93.84	20,322
2022-06-06	$94.81	$94.95	$93.51	$94.12	$94.12	12,520
2022-06-03	$95.00	$95.00	$93.51	$93.64	$93.64	23,646
2022-06-02	$95.91	$97.26	$95.87	$97.17	$97.17	27,082
2022-06-01	$96.16	$96.16	$94.75	$95.42	$95.42	18,205
2022-05-31	$95.04	$95.57	$94.60	$95.24	$95.24	28,601
2022-05-27	$95.33	$96.48	$95.33	$96.37	$96.37	30,182
2022-05-26	$93.77	$94.84	$93.77	$94.75	$94.75	19,976
2022-05-25	$92.42	$93.66	$92.42	$93.33	$93.33	23,022
2022-05-24	$92.09	$92.56	$91.50	$92.35	$92.35	30,829
2022-05-23	$92.04	$93.26	$91.98	$92.77	$92.77	48,865
2022-05-20	$90.37	$90.63	$89.31	$90.22	$90.22	34,239
2022-05-19	$88.74	$90.21	$88.74	$89.53	$89.53	37,677
2022-05-18	$89.21	$89.21	$87.78	$87.94	$87.94	15,720
2022-05-17	$88.54	$89.70	$88.54	$89.48	$89.48	45,490
2022-05-16	$88.73	$88.84	$87.34	$87.58	$87.58	56,647
2022-05-13	$88.89	$89.91	$88.86	$89.75	$89.75	24,559
2022-05-12	$86.95	$87.58	$85.98	$87.01	$87.01	35,430
2022-05-11	$85.99	$87.65	$85.59	$86.83	$86.83	44,848
2022-05-10	$89.36	$89.42	$87.39	$88.06	$88.06	59,068
2022-05-09	$90.44	$90.49	$89.20	$89.46	$89.46	62,972
2022-05-06	$92.16	$92.43	$91.39	$91.84	$91.84	35,369
2022-05-05	$92.28	$92.35	$89.77	$90.34	$90.34	28,138
2022-05-04	$91.89	$93.19	$90.84	$93.01	$93.01	32,925
2022-05-03	$90.78	$91.92	$90.56	$91.85	$91.85	49,189
2022-05-02	$90.61	$90.61	$89.52	$90.29	$90.29	47,477
2022-04-29	$92.03	$92.52	$90.51	$90.81	$90.81	31,478
2022-04-28	$90.34	$92.24	$90.29	$91.83	$91.83	47,566
2022-04-27	$88.73	$89.46	$88.33	$88.63	$88.63	35,988
2022-04-26	$91.30	$91.30	$89.56	$89.60	$89.60	37,715
2022-04-25	$90.97	$91.12	$90.07	$91.10	$91.10	48,123
2022-04-22	$93.08	$93.09	$91.55	$91.67	$91.67	23,717
2022-04-21	$94.08	$94.27	$92.60	$92.69	$92.69	21,647
2022-04-20	$94.55	$94.68	$93.95	$94.35	$94.35	39,816
2022-04-19	$91.41	$92.67	$91.41	$92.67	$92.67	47,126
2022-04-18	$92.47	$92.73	$91.90	$92.21	$92.21	26,334
2022-04-14	$92.99	$92.99	$91.89	$92.06	$92.06	24,793
2022-04-13	$91.55	$91.67	$90.72	$91.62	$91.62	30,424
2022-04-12	$93.46	$93.46	$91.86	$92.10	$92.10	29,438
2022-04-11	$92.26	$92.91	$91.88	$91.97	$91.97	46,263
2022-04-08	$91.84	$93.35	$91.83	$92.30	$92.30	40,523
2022-04-07	$93.89	$93.97	$92.94	$93.61	$93.61	26,272
2022-04-06	$95.19	$95.79	$94.82	$95.22	$95.22	36,377
2022-04-05	$97.56	$97.69	$96.05	$96.07	$96.07	37,575
2022-04-04	$99.00	$99.51	$98.47	$99.26	$99.26	28,456
2022-04-01	$101.79	$102.04	$101.09	$101.89	$101.89	20,529
2022-03-31	$100.22	$100.82	$99.52	$99.85	$99.85	30,358
2022-03-30	$102.33	$102.65	$101.48	$101.77	$101.77	15,644
2022-03-29	$102.68	$102.68	$101.37	$102.23	$102.23	23,938
2022-03-28	$101.54	$102.49	$101.20	$101.61	$101.61	12,234
2022-03-25	$100.75	$101.31	$100.06	$101.24	$101.24	26,622
2022-03-24	$101.80	$101.80	$100.59	$101.60	$101.60	19,189
2022-03-23	$100.61	$101.70	$100.42	$100.50	$100.50	15,130
2022-03-22	$101.39	$102.18	$101.39	$102.07	$102.07	21,596
2022-03-21	$98.87	$99.61	$98.55	$99.26	$99.26	27,175
2022-03-18	$97.87	$99.15	$97.73	$99.10	$99.10	22,429
2022-03-17	$97.16	$98.36	$97.16	$98.26	$98.26	19,915
2022-03-16	$97.45	$98.42	$96.66	$98.41	$98.41	26,155
2022-03-15	$94.70	$95.37	$94.11	$95.08	$95.08	38,713
2022-03-14	$94.21	$95.39	$93.81	$93.96	$93.96	35,465
2022-03-11	$94.06	$94.71	$92.55	$92.64	$92.64	28,923
2022-03-10	$91.38	$92.88	$91.32	$92.49	$92.49	47,277
2022-03-09	$88.63	$90.52	$88.55	$90.19	$90.19	78,944
2022-03-08	$87.00	$87.50	$85.00	$86.21	$86.21	62,149
2022-03-07	$94.14	$94.31	$91.05	$91.16	$91.16	61,719
2022-03-04	$96.03	$96.60	$95.29	$95.73	$95.73	27,135
2022-03-03	$100.00	$100.61	$98.51	$99.12	$99.12	29,829
2022-03-02	$99.78	$100.84	$98.54	$99.58	$99.58	36,080
2022-03-01	$102.35	$103.43	$102.00	$102.40	$102.40	65,726
2022-02-28	$98.65	$99.14	$97.27	$98.59	$98.59	43,657
2022-02-25	$98.23	$98.46	$97.09	$98.13	$98.13	43,163
2022-02-24	$98.00	$98.51	$96.09	$98.51	$98.51	26,060
2022-02-23	$102.06	$102.17	$100.12	$100.50	$100.50	15,380
2022-02-22	$101.37	$102.74	$101.07	$101.69	$101.69	16,927
2022-02-18	$102.75	$102.83	$101.76	$102.10	$102.10	16,317
2022-02-17	$103.18	$103.79	$102.15	$102.36	$102.36	21,970
2022-02-16	$102.94	$103.66	$102.49	$103.34	$103.34	22,108
2022-02-15	$103.21	$104.13	$102.16	$103.56	$103.56	22,762
2022-02-14	$103.10	$103.10	$101.21	$101.86	$101.86	21,479
2022-02-11	$103.96	$104.62	$102.96	$103.47	$103.47	26,618
2022-02-10	$105.09	$105.81	$104.02	$104.44	$104.44	66,036
2022-02-09	$106.14	$106.83	$104.82	$106.00	$106.00	94,624
2022-02-08	$105.27	$105.57	$104.19	$105.36	$105.36	73,054
2022-02-07	$106.69	$107.01	$103.14	$104.15	$104.15	47,215
2022-02-04	$105.47	$107.20	$105.47	$106.61	$106.61	30,539
2022-02-03	$105.64	$106.01	$104.50	$104.74	$104.74	25,067
2022-02-02	$104.98	$105.74	$104.87	$105.64	$105.64	21,863
2022-02-01	$103.73	$104.55	$103.41	$104.10	$104.10	46,290
2022-01-31	$101.94	$103.99	$101.94	$103.69	$103.69	30,284
2022-01-28	$101.05	$101.95	$100.50	$101.76	$101.76	63,794
2022-01-27	$102.00	$102.99	$101.50	$101.80	$101.80	83,271
2022-01-26	$104.43	$105.28	$102.76	$102.80	$102.80	57,679
2022-01-25	$105.20	$106.37	$103.98	$105.47	$105.47	48,801
2022-01-24	$107.38	$108.19	$105.85	$108.12	$108.12	39,919
2022-01-21	$109.54	$109.54	$108.40	$108.53	$108.53	21,083
2022-01-20	$109.64	$110.29	$108.46	$108.74	$108.74	30,459
2022-01-19	$110.92	$110.92	$109.36	$109.80	$109.80	25,500
2022-01-18	$112.06	$112.06	$111.11	$111.29	$111.29	26,208
2022-01-14	$111.74	$112.91	$111.33	$112.88	$112.88	14,517
2022-01-13	$112.17	$112.21	$111.36	$111.64	$111.64	16,402
2022-01-12	$109.72	$109.92	$109.24	$109.92	$109.92	17,573
2022-01-11	$106.97	$108.55	$106.63	$108.55	$108.55	37,512
2022-01-10	$106.21	$106.78	$105.30	$106.52	$106.52	23,044
2022-01-07	$105.24	$106.33	$105.24	$106.27	$106.27	28,683
2022-01-06	$106.21	$106.36	$105.74	$106.13	$106.13	21,046
2022-01-05	$105.85	$106.95	$105.33	$105.53	$105.53	30,383
2022-01-04	$103.17	$104.04	$103.17	$104.00	$104.00	25,679
2022-01-03	$102.03	$102.60	$101.85	$102.50	$102.50	15,932
2021-12-31	$101.72	$102.26	$101.72	$101.78	$101.78	9,925
2021-12-30	$102.12	$103.16	$101.83	$101.99	$101.99	9,079
2021-12-29	$101.28	$101.97	$101.28	$101.82	$101.82	13,067
2021-12-28	$101.25	$101.72	$101.13	$101.37	$101.37	16,395
2021-12-27	$100.19	$100.87	$100.19	$100.85	$100.85	15,278
2021-12-23	$100.54	$101.06	$100.31	$100.94	$100.94	25,322
2021-12-22	$99.96	$100.32	$99.39	$100.22	$100.22	26,157
2021-12-21	$99.57	$100.38	$99.39	$99.99	$99.99	38,712
2021-12-20	$99.20	$99.44	$98.67	$99.34	$99.34	41,359
2021-12-17	$100.80	$101.80	$100.44	$101.21	$101.21	66,277
2021-12-16	$101.72	$101.72	$100.65	$100.79	$100.79	57,080
2021-12-15	$100.39	$102.54	$100.39	$102.31	$102.31	33,484
2021-12-14	$99.73	$100.04	$99.18	$99.52	$99.52	41,655
2021-12-13	$100.04	$100.28	$99.57	$99.78	$99.78	25,622
2021-12-10	$99.84	$99.84	$99.23	$99.82	$99.82	9,995
2021-12-09	$99.67	$99.67	$98.93	$99.30	$99.30	13,326
2021-12-08	$99.67	$101.09	$99.67	$100.87	$100.87	26,478
2021-12-07	$101.84	$102.95	$101.57	$102.78	$102.78	52,363
2021-12-06	$100.42	$101.15	$100.11	$100.57	$100.57	39,542
2021-12-03	$100.69	$101.18	$100.04	$100.66	$100.66	17,481
2021-12-02	$97.80	$99.07	$97.38	$98.90	$98.90	32,767
2021-12-01	$100.36	$100.63	$98.28	$98.41	$98.41	25,245
2021-11-30	$100.10	$100.10	$98.18	$98.67	$98.67	40,575
2021-11-29	$101.65	$101.65	$100.29	$101.12	$101.12	105,527
2021-11-26	$102.40	$102.40	$101.01	$101.47	$101.47	9,761
2021-11-24	$102.21	$103.16	$102.21	$103.12	$103.12	12,452
2021-11-23	$103.28	$103.50	$103.19	$103.48	$103.48	15,099
2021-11-22	$103.25	$103.75	$103.13	$103.36	$103.36	19,526
2021-11-19	$101.72	$102.19	$101.59	$102.11	$102.11	16,473
2021-11-18	$102.35	$102.35	$101.58	$102.07	$102.07	27,433
2021-11-17	$102.04	$102.04	$101.26	$101.53	$101.53	19,537
2021-11-16	$102.88	$103.07	$102.52	$102.88	$102.88	20,116
2021-11-15	$102.91	$103.21	$102.71	$103.05	$103.05	29,870
2021-11-12	$103.91	$104.05	$103.43	$104.04	$104.04	8,240
2021-11-11	$102.35	$102.79	$102.00	$102.79	$102.79	11,275
2021-11-10	$100.53	$101.76	$100.53	$101.10	$101.10	28,165
2021-11-09	$100.69	$101.08	$100.19	$100.50	$100.50	14,707
2021-11-08	$100.15	$101.10	$100.10	$101.10	$101.10	24,064
2021-11-05	$100.26	$100.49	$99.20	$100.17	$100.17	20,702
2021-11-04	$102.30	$102.30	$101.02	$101.82	$101.82	10,223
2021-11-03	$100.93	$102.47	$100.70	$102.17	$102.17	13,792
2021-11-02	$101.09	$101.79	$101.09	$101.62	$101.62	9,380
2021-11-01	$101.02	$102.08	$100.89	$101.38	$101.38	14,129
2021-10-29	$98.78	$99.23	$98.45	$99.01	$99.01	14,582
2021-10-28	$98.24	$98.90	$98.08	$98.90	$98.90	11,922
2021-10-27	$98.73	$99.52	$97.42	$97.64	$97.64	98,701
2021-10-26	$98.90	$99.99	$98.37	$98.66	$98.66	12,666
2021-10-25	$94.54	$95.37	$94.54	$95.13	$95.13	13,918
2021-10-22	$94.90	$95.35	$94.33	$94.79	$94.79	13,499
2021-10-21	$94.65	$95.65	$94.40	$94.72	$94.72	10,589
2021-10-20	$96.26	$96.71	$95.79	$96.10	$96.10	22,436
2021-10-19	$96.07	$96.91	$95.77	$96.71	$96.71	8,534
2021-10-18	$95.58	$96.18	$95.56	$96.08	$96.08	43,804
2021-10-15	$96.34	$97.04	$96.32	$97.03	$97.03	12,815
2021-10-14	$95.24	$95.66	$94.83	$95.16	$95.16	9,570
2021-10-13	$95.06	$95.30	$94.60	$95.30	$95.30	8,682
2021-10-12	$95.61	$95.67	$95.04	$95.17	$95.17	13,186
2021-10-11	$95.82	$96.65	$95.38	$96.04	$96.04	9,395
2021-10-08	$95.53	$95.73	$94.52	$95.02	$95.02	17,700
2021-10-07	$95.57	$96.60	$95.43	$96.22	$96.22	12,316
2021-10-06	$93.83	$94.54	$92.95	$94.47	$94.47	19,989
2021-10-05	$95.55	$97.26	$95.55	$96.95	$96.95	24,693
2021-10-04	$94.71	$95.17	$93.42	$94.20	$94.20	27,729
2021-10-01	$94.00	$94.46	$93.11	$94.39	$94.39	20,226
2021-09-30	$95.79	$95.79	$94.24	$94.52	$94.52	16,479
2021-09-29	$96.21	$96.97	$96.21	$96.65	$96.65	17,159
2021-09-28	$97.75	$97.75	$95.93	$96.26	$96.26	12,636
2021-09-27	$98.56	$99.20	$98.25	$98.86	$98.86	12,958
2021-09-24	$96.50	$96.63	$95.74	$96.08	$96.08	20,388
2021-09-23	$96.77	$97.62	$96.39	$97.39	$97.39	13,330
2021-09-22	$96.80	$97.33	$95.93	$96.69	$96.69	17,673
2021-09-21	$97.91	$98.02	$97.28	$97.77	$97.77	13,129
2021-09-20	$96.78	$97.14	$96.50	$97.03	$97.03	18,080
2021-09-17	$98.70	$98.70	$98.00	$98.49	$98.49	12,234
2021-09-16	$98.53	$100.09	$98.53	$99.65	$99.65	24,279
2021-09-15	$99.26	$99.59	$98.83	$99.38	$99.38	7,531
2021-09-14	$100.27	$100.27	$99.39	$99.62	$99.62	15,615
2021-09-13	$98.13	$99.49	$98.13	$99.08	$99.08	34,263
2021-09-10	$97.70	$98.72	$97.21	$97.80	$97.80	72,194
2021-09-09	$96.47	$97.67	$96.43	$96.43	$96.43	37,549
2021-09-08	$98.25	$98.25	$97.00	$97.36	$97.36	9,296
2021-09-07	$97.45	$97.58	$96.95	$97.35	$97.35	21,403
2021-09-03	$96.14	$97.68	$95.68	$97.68	$97.68	18,848
2021-09-02	$96.04	$96.06	$95.49	$95.80	$95.80	14,848
2021-09-01	$95.32	$95.96	$95.02	$95.47	$95.47	15,969
2021-08-31	$93.60	$93.75	$93.21	$93.69	$93.69	10,985
2021-08-30	$94.18	$94.18	$93.39	$93.59	$93.59	14,452
2021-08-27	$92.81	$93.78	$92.69	$93.55	$93.55	16,530
2021-08-26	$93.93	$93.93	$93.31	$93.46	$93.46	8,557
2021-08-25	$93.40	$93.98	$93.13	$93.95	$93.95	14,146
2021-08-24	$92.83	$93.93	$92.83	$93.69	$93.69	10,688
2021-08-23	$92.19	$92.22	$91.23	$91.90	$91.90	11,013
2021-08-20	$89.85	$90.96	$89.85	$90.73	$90.73	16,860
2021-08-19	$89.82	$90.34	$89.37	$89.84	$89.84	14,140
2021-08-18	$92.22	$92.66	$91.62	$91.65	$91.65	12,517
2021-08-17	$91.15	$91.82	$91.12	$91.73	$91.73	19,849
2021-08-16	$93.32	$93.75	$92.75	$93.60	$93.60	11,987
2021-08-13	$94.41	$94.93	$94.25	$94.93	$94.93	10,322
2021-08-12	$93.97	$94.94	$93.83	$94.63	$94.63	14,821
2021-08-11	$92.87	$93.81	$92.87	$93.81	$93.81	7,332
2021-08-10	$91.67	$91.84	$91.16	$91.26	$91.26	35,002
2021-08-09	$92.17	$92.40	$91.63	$92.16	$92.16	11,123
2021-08-06	$91.83	$92.29	$91.53	$92.29	$92.29	12,484
2021-08-05	$90.66	$91.97	$90.66	$91.97	$91.97	9,281
2021-08-04	$90.24	$90.24	$89.67	$89.98	$89.98	13,542
2021-08-03	$89.88	$90.52	$88.94	$90.52	$90.52	11,268
2021-08-02	$90.21	$90.72	$89.13	$89.55	$89.55	15,444
2021-07-30	$87.62	$88.42	$87.58	$87.91	$87.91	33,627
2021-07-29	$88.40	$88.71	$87.96	$88.40	$88.40	24,973
2021-07-28	$86.92	$88.33	$86.79	$88.14	$88.14	12,234
2021-07-27	$87.16	$87.56	$86.63	$86.73	$86.73	21,558
2021-07-26	$87.02	$87.37	$86.67	$87.13	$87.13	12,665
2021-07-23	$87.57	$87.57	$87.00	$87.14	$87.14	19,600
2021-07-22	$87.28	$87.45	$86.78	$86.84	$86.84	16,419
2021-07-21	$86.40	$87.56	$86.33	$87.56	$87.56	14,808
2021-07-20	$85.17	$86.34	$84.95	$86.27	$86.27	18,665
2021-07-19	$85.25	$85.25	$84.00	$84.43	$84.43	17,540
2021-07-16	$86.31	$86.64	$85.53	$85.77	$85.77	16,400
2021-07-15	$86.34	$86.96	$86.16	$86.68	$86.68	14,465
2021-07-14	$87.41	$87.41	$87.03	$87.18	$87.18	14,324
2021-07-13	$87.40	$87.40	$86.21	$86.49	$86.49	21,789
2021-07-12	$86.54	$86.59	$85.37	$85.99	$85.99	19,892
2021-07-09	$85.07	$86.75	$84.79	$86.75	$86.75	48,120
2021-07-08	$83.69	$83.69	$82.05	$82.37	$82.37	26,122
2021-07-07	$84.85	$85.03	$84.38	$84.87	$84.87	18,078
2021-07-06	$85.29	$85.29	$84.22	$84.67	$84.67	32,283
2021-07-02	$85.57	$85.57	$84.66	$84.84	$84.84	18,121
2021-07-01	$84.65	$85.11	$84.39	$84.62	$84.62	20,290
2021-06-30	$84.95	$84.95	$84.47	$84.66	$84.66	16,038
2021-06-29	$85.00	$85.38	$84.62	$84.81	$84.81	268,547
2021-06-28	$86.94	$87.32	$86.25	$86.49	$86.49	32,066
2021-06-25	$87.46	$87.80	$87.22	$87.50	$87.50	16,130
2021-06-24	$87.10	$87.41	$86.52	$87.16	$87.16	17,256
2021-06-23	$87.51	$87.81	$86.83	$87.30	$87.30	23,452
2021-06-22	$87.66	$87.97	$87.41	$87.75	$87.75	38,331
2021-06-21	$85.84	$86.87	$85.51	$86.77	$86.77	13,774
2021-06-18	$87.03	$87.03	$85.22	$85.22	$85.22	59,896
2021-06-17	$89.11	$89.11	$87.70	$88.08	$88.08	27,449
2021-06-16	$88.83	$89.34	$88.57	$88.61	$88.61	20,278
2021-06-15	$88.54	$88.54	$87.89	$88.09	$88.09	24,747
2021-06-14	$89.34	$89.55	$89.16	$89.37	$89.37	15,891
2021-06-11	$89.33	$89.36	$88.61	$89.34	$89.34	21,072
2021-06-10	$90.66	$90.66	$89.93	$90.02	$90.02	17,264
2021-06-09	$91.23	$91.28	$90.75	$90.85	$90.85	15,180
2021-06-08	$91.29	$91.68	$90.85	$91.26	$91.26	17,481
2021-06-07	$90.92	$91.34	$90.56	$91.10	$91.10	9,999
2021-06-04	$90.60	$90.64	$89.98	$90.55	$90.55	10,700
2021-06-03	$90.16	$91.08	$89.93	$91.08	$91.08	19,675
2021-06-02	$90.06	$90.88	$89.95	$90.28	$90.28	16,189
2021-06-01	$89.26	$89.84	$88.94	$89.54	$89.54	16,906
2021-05-28	$88.06	$88.41	$87.92	$88.09	$88.09	13,494
2021-05-27	$87.11	$87.53	$86.90	$87.00	$87.00	18,970
2021-05-26	$87.22	$87.49	$86.62	$87.13	$87.13	30,099
2021-05-25	$87.90	$88.05	$87.62	$87.98	$87.98	24,723
2021-05-24	$88.48	$88.87	$87.70	$88.85	$88.85	17,334
2021-05-21	$88.18	$88.23	$87.53	$88.23	$88.23	16,378
2021-05-20	$87.17	$87.92	$86.83	$87.78	$87.78	23,130
2021-05-19	$85.29	$85.97	$84.86	$85.68	$85.68	21,997
2021-05-18	$86.22	$86.29	$85.11	$85.42	$85.42	33,458
2021-05-17	$84.32	$85.41	$83.49	$84.73	$84.73	56,205
2021-05-14	$85.31	$85.88	$84.66	$85.38	$85.38	18,558
2021-05-13	$81.06	$83.05	$81.06	$82.63	$82.63	25,553
2021-05-12	$81.02	$81.15	$79.51	$79.95	$79.95	56,640
2021-05-11	$82.70	$83.33	$81.67	$82.37	$82.37	65,130
2021-05-10	$83.45	$85.20	$83.45	$84.15	$84.15	50,909
2021-05-07	$82.49	$82.96	$82.33	$82.75	$82.75	14,002
2021-05-06	$81.52	$82.16	$80.64	$81.22	$81.22	27,646
2021-05-05	$81.29	$81.73	$81.20	$81.65	$81.65	42,771
2021-05-04	$81.42	$81.43	$80.38	$80.75	$80.75	16,480
2021-05-03	$80.77	$81.48	$80.63	$81.20	$81.20	21,421
2021-04-30	$81.24	$81.24	$80.52	$80.84	$80.84	14,367
2021-04-29	$82.16	$82.46	$81.15	$81.50	$81.50	26,594
2021-04-28	$81.25	$81.74	$81.25	$81.63	$81.63	14,113
2021-04-27	$81.25	$81.25	$80.56	$80.97	$80.97	15,844
2021-04-26	$81.24	$81.62	$81.03	$81.43	$81.43	14,068
2021-04-23	$81.10	$81.73	$80.83	$81.46	$81.46	18,049
2021-04-22	$80.81	$80.88	$79.77	$79.91	$79.91	32,369
2021-04-21	$80.90	$82.29	$80.90	$82.26	$82.26	19,582
2021-04-20	$81.80	$81.92	$80.56	$80.71	$80.71	30,748
2021-04-19	$83.48	$83.67	$82.20	$82.60	$82.60	24,978
2021-04-16	$84.27	$84.65	$84.00	$84.26	$84.26	25,727
2021-04-15	$84.16	$84.39	$83.92	$84.19	$84.19	13,351
2021-04-14	$83.65	$84.13	$83.52	$83.60	$83.60	25,586
2021-04-13	$83.59	$84.08	$83.25	$83.64	$83.64	34,314
2021-04-12	$83.72	$84.39	$83.55	$84.14	$84.14	37,594
2021-04-09	$83.04	$83.79	$82.84	$83.78	$83.78	26,149
2021-04-08	$83.33	$83.42	$82.59	$83.38	$83.38	20,677
2021-04-07	$83.58	$83.83	$82.95	$83.27	$83.27	23,934
2021-04-06	$83.46	$83.69	$83.21	$83.26	$83.26	28,556
2021-04-05	$84.73	$85.42	$84.50	$85.33	$85.33	19,901
2021-04-01	$83.63	$84.37	$83.21	$84.24	$84.24	18,741
2021-03-31	$85.67	$85.76	$84.50	$84.79	$84.79	25,272
2021-03-30	$88.18	$88.53	$88.00	$88.30	$88.30	17,729
2021-03-29	$88.38	$88.44	$86.58	$87.46	$87.46	23,258
2021-03-26	$89.99	$91.38	$89.73	$91.38	$91.38	19,792
2021-03-25	$88.49	$90.14	$87.93	$89.85	$89.85	15,911
2021-03-24	$88.22	$88.22	$87.60	$87.76	$87.76	22,931
2021-03-23	$89.67	$89.67	$88.84	$89.17	$89.17	34,829
2021-03-22	$90.34	$90.98	$89.98	$90.43	$90.43	50,036
2021-03-19	$89.91	$90.51	$89.29	$90.46	$90.46	33,525
2021-03-18	$89.00	$90.88	$88.97	$90.07	$90.07	45,998
2021-03-17	$87.33	$88.20	$87.13	$88.01	$88.01	21,529
2021-03-16	$86.85	$86.95	$86.30	$86.70	$86.70	21,789
2021-03-15	$86.87	$86.96	$86.08	$86.95	$86.95	22,707
2021-03-12	$85.00	$85.78	$84.73	$85.68	$85.68	24,614
2021-03-11	$84.92	$84.92	$84.30	$84.56	$84.56	16,196
2021-03-10	$86.29	$86.29	$85.51	$85.73	$85.73	22,610
2021-03-09	$85.86	$86.94	$85.86	$86.70	$86.70	18,232
2021-03-08	$85.56	$86.17	$84.93	$85.22	$85.22	20,758
2021-03-05	$85.16	$85.54	$83.70	$85.41	$85.41	39,027
2021-03-04	$84.66	$85.51	$83.93	$84.32	$84.32	34,478
2021-03-03	$84.81	$85.26	$84.43	$84.79	$84.79	29,699
2021-03-02	$85.52	$85.56	$85.00	$85.33	$85.33	16,366
2021-03-01	$84.97	$85.61	$84.66	$85.30	$85.30	23,062
2021-02-26	$85.84	$86.10	$84.68	$85.37	$85.37	23,318
2021-02-25	$86.74	$87.12	$85.31	$85.69	$85.69	24,609
2021-02-24	$84.89	$86.72	$84.89	$86.63	$86.63	17,248
2021-02-23	$84.71	$84.91	$83.64	$84.67	$84.67	22,225
2021-02-22	$84.34	$85.31	$84.34	$84.76	$84.76	15,352
2021-02-19	$84.13	$84.86	$84.13	$84.86	$84.86	23,913
2021-02-18	$84.98	$85.05	$84.31	$84.91	$84.91	37,726
2021-02-17	$87.44	$87.94	$87.13	$87.94	$87.94	27,141
2021-02-16	$85.10	$85.27	$84.59	$84.93	$84.93	26,454
2021-02-12	$84.09	$84.72	$84.09	$84.72	$84.72	16,493
2021-02-11	$84.40	$84.89	$84.07	$84.47	$84.47	13,947
2021-02-10	$84.24	$84.41	$83.62	$84.39	$84.39	27,259
2021-02-09	$84.39	$84.39	$83.63	$83.96	$83.96	28,474
2021-02-08	$87.31	$87.31	$86.78	$86.82	$86.82	26,557
2021-02-05	$87.28	$88.04	$86.93	$88.04	$88.04	22,711
2021-02-04	$85.13	$85.77	$84.77	$85.77	$85.77	16,585
2021-02-03	$84.19	$84.43	$83.82	$84.00	$84.00	22,504
2021-02-02	$83.09	$83.48	$82.89	$83.30	$83.30	20,541
2021-02-01	$82.46	$82.59	$81.77	$82.59	$82.59	19,570
2021-01-29	$80.65	$81.41	$80.15	$80.93	$80.93	33,704
2021-01-28	$81.36	$82.24	$81.05	$81.48	$81.48	31,877
2021-01-27	$81.49	$81.49	$79.99	$80.20	$80.20	23,655
2021-01-26	$82.95	$82.95	$82.30	$82.73	$82.73	26,328
2021-01-25	$83.64	$83.64	$82.82	$83.44	$83.44	22,590
2021-01-22	$83.77	$83.77	$83.02	$83.52	$83.52	17,626
2021-01-21	$85.98	$85.98	$84.77	$85.31	$85.31	32,918
2021-01-20	$86.70	$87.14	$86.41	$86.99	$86.99	18,494
2021-01-19	$86.56	$86.56	$85.82	$86.27	$86.27	19,112
2021-01-15	$87.45	$87.45	$86.03	$86.46	$86.46	20,208
2021-01-14	$88.21	$88.54	$87.85	$88.06	$88.06	21,988
2021-01-13	$88.99	$89.01	$88.34	$88.53	$88.53	24,790
2021-01-12	$87.77	$88.99	$87.05	$88.96	$88.96	35,846
2021-01-11	$84.65	$85.63	$84.65	$85.59	$85.59	28,568
2021-01-08	$85.89	$86.31	$84.50	$85.65	$85.65	34,641
2021-01-07	$84.34	$84.93	$83.87	$84.78	$84.78	50,420
2021-01-06	$79.77	$81.20	$79.42	$80.86	$80.86	46,020
2021-01-05	$76.15	$76.73	$75.97	$76.61	$76.61	18,614
2021-01-04	$76.77	$76.89	$75.36	$75.88	$75.88	25,481
2020-12-31	$77.15	$77.45	$76.94	$77.33	$77.33	19,081
2020-12-30	$77.21	$77.42	$76.92	$76.92	$76.92	12,815
2020-12-29	$76.97	$77.23	$76.64	$76.76	$76.76	23,145
2020-12-28	$76.47	$76.48	$76.04	$76.28	$76.28	24,467
2020-12-24	$73.86	$74.27	$73.66	$73.99	$73.99	15,357
2020-12-23	$73.20	$73.57	$72.71	$73.55	$73.55	46,455
2020-12-22	$75.03	$75.20	$74.72	$74.96	$74.96	25,241
2020-12-21	$76.01	$76.34	$75.20	$76.04	$76.04	97,200
2020-12-18	$77.90	$78.27	$77.47	$78.27	$78.27	97,652
2020-12-17	$77.30	$77.37	$76.96	$77.10	$77.10	23,022
2020-12-16	$77.69	$77.77	$77.38	$77.66	$77.66	23,077
2020-12-15	$76.03	$77.37	$75.92	$77.29	$77.29	72,697
2020-12-14	$77.51	$77.51	$76.80	$77.00	$77.00	28,779
2020-12-11	$75.16	$75.58	$74.81	$75.25	$75.25	20,054
2020-12-10	$75.23	$75.68	$75.23	$75.46	$75.46	21,276
2020-12-09	$76.21	$76.25	$75.36	$75.70	$75.70	16,476
2020-12-08	$75.53	$76.18	$75.53	$76.05	$76.05	12,793
2020-12-07	$77.13	$77.29	$76.82	$76.97	$76.97	14,252
2020-12-04	$77.89	$78.03	$77.43	$78.00	$78.00	16,379
2020-12-03	$77.93	$78.14	$77.37	$77.66	$77.66	22,173
2020-12-02	$75.90	$76.31	$75.83	$76.20	$76.20	12,071
2020-12-01	$75.81	$76.30	$75.78	$76.19	$76.19	30,257
2020-11-30	$75.85	$75.99	$74.02	$74.10	$74.10	35,137
2020-11-27	$77.67	$77.94	$77.53	$77.94	$77.94	16,782
2020-11-25	$77.88	$77.96	$77.18	$77.91	$77.91	22,797
2020-11-24	$76.72	$77.29	$76.49	$77.23	$77.23	21,395
2020-11-23	$75.15	$75.53	$74.87	$75.14	$75.14	30,262
2020-11-20	$74.08	$74.59	$73.99	$74.45	$74.45	16,295
2020-11-19	$74.34	$74.86	$74.16	$74.85	$74.85	15,758
2020-11-18	$75.00	$75.64	$74.63	$74.63	$74.63	34,495
2020-11-17	$74.72	$75.64	$74.43	$75.32	$75.32	27,562
2020-11-16	$73.12	$74.31	$73.12	$73.98	$73.98	51,459
2020-11-13	$71.26	$72.05	$71.13	$71.96	$71.96	24,054
2020-11-12	$72.33	$72.33	$71.15	$71.29	$71.29	25,313
2020-11-11	$74.83	$75.22	$74.08	$74.70	$74.70	65,746
2020-11-10	$71.84	$72.58	$70.99	$72.14	$72.14	47,514
2020-11-09	$68.00	$69.40	$67.98	$68.82	$68.82	68,523
2020-11-06	$65.55	$65.60	$65.06	$65.17	$65.17	43,316
2020-11-05	$65.52	$65.85	$65.37	$65.71	$65.71	39,215
2020-11-04	$64.17	$64.66	$63.85	$64.37	$64.37	53,393
2020-11-03	$62.45	$63.92	$62.20	$63.71	$63.71	93,633
2020-11-02	$63.01	$63.42	$61.00	$61.74	$61.74	159,844
2020-10-30	$58.74	$59.12	$58.56	$58.84	$58.84	53,450
2020-10-29	$59.70	$60.21	$59.70	$59.82	$59.82	78,359
2020-10-28	$59.97	$59.97	$58.18	$58.40	$58.40	243,074
2020-10-27	$62.19	$62.19	$61.55	$61.62	$61.62	30,121
2020-10-26	$62.93	$62.93	$62.25	$62.53	$62.53	35,045
2020-10-23	$63.74	$63.99	$63.53	$63.61	$63.61	30,174
2020-10-22	$63.73	$63.92	$63.49	$63.81	$63.81	24,394
2020-10-21	$63.64	$64.51	$63.64	$64.46	$64.46	26,937
2020-10-20	$63.10	$64.00	$62.63	$63.08	$63.08	36,172
2020-10-19	$64.34	$64.55	$63.74	$63.92	$63.92	27,009
2020-10-16	$63.95	$64.38	$63.84	$64.00	$64.00	25,428
2020-10-15	$64.02	$64.24	$63.60	$64.21	$64.21	16,220
2020-10-14	$64.39	$64.48	$64.00	$64.23	$64.23	18,641
2020-10-13	$65.31	$65.69	$65.14	$65.35	$65.35	31,342
2020-10-12	$65.53	$65.91	$65.40	$65.81	$65.81	25,700
2020-10-09	$65.56	$65.82	$65.32	$65.53	$65.53	23,805
2020-10-08	$65.62	$65.62	$65.15	$65.30	$65.30	20,989
2020-10-07	$65.36	$65.72	$65.16	$65.39	$65.39	29,179
2020-10-06	$65.28	$65.49	$64.66	$64.79	$64.79	41,768
2020-10-05	$64.48	$65.44	$64.48	$65.31	$65.31	33,195
2020-10-02	$62.44	$63.53	$62.44	$63.34	$63.34	56,872
2020-10-01	$62.61	$63.06	$62.38	$62.91	$62.91	29,744
2020-09-30	$62.62	$63.24	$62.07	$62.57	$62.57	47,934
2020-09-29	$65.08	$65.08	$64.26	$64.47	$64.47	22,177
2020-09-28	$65.84	$66.84	$65.54	$65.59	$65.59	50,303
2020-09-25	$64.92	$65.80	$64.82	$65.70	$65.70	33,123
2020-09-24	$65.04	$65.64	$64.77	$65.35	$65.35	27,798
2020-09-23	$65.97	$66.14	$65.25	$65.45	$65.45	45,673
2020-09-22	$65.32	$65.68	$64.65	$65.48	$65.48	25,173
2020-09-21	$65.97	$65.97	$64.32	$65.27	$65.27	38,767
2020-09-18	$66.80	$66.87	$66.38	$66.82	$66.82	33,627
2020-09-17	$66.30	$66.76	$66.26	$66.63	$66.63	29,767
2020-09-16	$66.56	$66.67	$66.23	$66.27	$66.27	33,135
2020-09-15	$67.12	$67.13	$66.67	$66.81	$66.81	36,731
2020-09-14	$66.54	$67.16	$66.48	$66.62	$66.62	29,282
2020-09-11	$65.35	$66.27	$65.35	$66.04	$66.04	44,163
2020-09-10	$64.48	$64.74	$64.04	$64.17	$64.17	39,107
2020-09-09	$63.93	$64.11	$63.52	$64.00	$64.00	33,339
2020-09-08	$62.91	$64.28	$62.91	$63.80	$63.80	62,075
2020-09-04	$62.72	$63.12	$61.94	$62.90	$62.90	31,111
2020-09-03	$62.71	$62.97	$61.44	$61.74	$61.74	39,065
2020-09-02	$62.15	$62.49	$61.76	$62.49	$62.49	33,781
2020-09-01	$61.85	$62.29	$61.58	$62.14	$62.14	100,396
2020-08-31	$62.32	$62.35	$61.81	$62.16	$62.16	25,611
2020-08-28	$62.04	$62.46	$61.87	$62.35	$62.35	29,045
2020-08-27	$61.21	$61.21	$60.42	$60.76	$60.76	39,096
2020-08-26	$61.63	$61.93	$61.33	$61.82	$61.82	24,443
2020-08-25	$61.81	$61.96	$61.44	$61.79	$61.79	27,312
2020-08-24	$61.29	$62.26	$61.12	$61.78	$61.78	75,226
2020-08-21	$60.77	$61.12	$60.77	$61.04	$61.04	30,805
2020-08-20	$60.39	$60.78	$60.26	$60.64	$60.64	34,165
2020-08-19	$61.06	$61.38	$60.85	$60.89	$60.89	32,195
2020-08-18	$60.72	$60.78	$60.32	$60.62	$60.62	38,163
2020-08-17	$61.36	$61.52	$61.07	$61.49	$61.49	36,040
2020-08-14	$61.51	$61.63	$61.10	$61.48	$61.48	23,259
2020-08-13	$62.19	$62.19	$61.41	$61.60	$61.60	31,835
2020-08-12	$62.36	$62.89	$62.36	$62.65	$62.65	42,480
2020-08-11	$61.38	$61.81	$60.95	$60.99	$60.99	55,567
2020-08-10	$60.11	$60.45	$60.03	$60.42	$60.42	35,937
2020-08-07	$59.89	$60.14	$59.45	$60.08	$60.08	34,583
2020-08-06	$59.66	$60.28	$58.90	$60.19	$60.19	46,454
2020-08-05	$58.57	$58.57	$58.08	$58.26	$58.26	47,169
2020-08-04	$57.88	$59.50	$57.88	$58.80	$58.80	84,873
2020-08-03	$54.50	$55.60	$54.50	$55.44	$55.44	59,231
2020-07-31	$54.95	$54.95	$53.61	$53.99	$53.99	53,543
2020-07-30	$56.30	$56.30	$55.58	$56.20	$56.20	52,796
2020-07-29	$57.84	$58.36	$57.74	$58.25	$58.25	33,717
2020-07-28	$57.61	$57.95	$57.44	$57.46	$57.46	81,438
2020-07-27	$57.53	$57.65	$57.14	$57.17	$57.17	34,582
2020-07-24	$57.25	$57.69	$57.07	$57.23	$57.23	51,102
2020-07-23	$57.95	$58.05	$57.22	$57.42	$57.42	37,757
2020-07-22	$57.80	$58.12	$57.78	$57.85	$57.85	28,122
2020-07-21	$57.70	$57.95	$57.47	$57.52	$57.52	53,081
2020-07-20	$58.84	$58.84	$58.26	$58.59	$58.59	50,636
2020-07-17	$59.95	$59.95	$59.28	$59.32	$59.32	32,200
2020-07-16	$60.03	$60.28	$59.92	$60.13	$60.13	46,100
2020-07-15	$61.91	$61.91	$60.75	$60.87	$60.87	56,600
2020-07-14	$60.61	$61.32	$60.58	$61.27	$61.27	38,200
2020-07-13	$60.20	$60.78	$59.72	$59.85	$59.85	69,800
2020-07-10	$60.21	$61.15	$60.02	$61.04	$61.04	45,500
2020-07-09	$60.81	$60.81	$59.51	$59.97	$59.97	26,900
2020-07-08	$60.78	$61.06	$60.43	$60.90	$60.90	56,800
2020-07-07	$60.51	$60.72	$60.00	$60.00	$60.00	56,000
2020-07-06	$61.65	$61.82	$61.31	$61.55	$61.55	50,000
2020-07-02	$61.34	$61.64	$60.95	$61.00	$61.00	49,900
2020-07-01	$61.35	$61.60	$60.88	$61.19	$61.19	51,200
2020-06-30	$61.80	$62.14	$61.43	$61.60	$61.60	133,900
2020-06-29	$61.54	$62.04	$60.94	$61.72	$61.72	55,400
2020-06-26	$62.73	$63.41	$62.48	$63.07	$63.07	77,427
2020-06-25	$63.53	$64.42	$63.29	$64.34	$64.34	39,788
2020-06-24	$64.83	$65.11	$63.76	$64.13	$64.13	38,129
2020-06-23	$67.15	$67.32	$66.56	$66.65	$66.65	45,060
2020-06-22	$65.70	$65.91	$65.23	$65.76	$65.76	51,158
2020-06-19	$66.66	$66.66	$65.59	$65.88	$65.88	46,552
2020-06-18	$66.41	$66.72	$66.16	$66.60	$66.60	40,691
2020-06-17	$66.82	$67.09	$66.15	$66.60	$66.60	28,549
2020-06-16	$67.10	$67.70	$66.26	$66.79	$66.79	41,407
2020-06-15	$64.64	$66.01	$64.17	$65.66	$65.66	79,408
2020-06-12	$68.61	$68.79	$67.36	$68.37	$68.37	44,964
2020-06-11	$69.20	$69.20	$66.82	$67.23	$67.23	56,816
2020-06-10	$71.66	$71.66	$70.29	$71.23	$71.23	58,830
2020-06-09	$71.82	$72.96	$71.08	$71.66	$71.66	313,531
2020-06-08	$71.93	$73.61	$71.57	$73.48	$73.48	60,767
2020-06-05	$69.26	$69.60	$69.00	$69.11	$69.11	42,353
2020-06-04	$67.70	$67.70	$66.97	$67.13	$67.13	202,218
2020-06-03	$68.18	$68.82	$68.08	$68.58	$68.58	72,372
2020-06-02	$68.14	$68.66	$68.10	$68.47	$68.47	76,940
2020-06-01	$66.36	$66.99	$66.00	$66.86	$66.86	32,540
2020-05-29	$66.29	$66.29	$65.42	$66.03	$66.03	59,889
2020-05-28	$67.90	$67.90	$66.91	$67.21	$67.21	54,374
2020-05-27	$67.57	$68.41	$67.42	$68.16	$68.16	79,713
2020-05-26	$65.01	$66.19	$64.90	$66.03	$66.03	85,237
2020-05-22	$61.85	$61.88	$60.98	$61.76	$61.76	57,838
2020-05-21	$61.55	$63.12	$61.55	$61.98	$61.98	71,500
2020-05-20	$61.06	$61.20	$60.40	$60.74	$60.74	59,348
2020-05-19	$60.00	$60.68	$59.70	$59.89	$59.89	111,203
2020-05-18	$58.76	$60.10	$58.76	$59.78	$59.78	111,118
2020-05-15	$58.22	$58.24	$57.50	$57.85	$57.85	55,173
2020-05-14	$58.13	$58.31	$57.09	$58.31	$58.31	90,312
2020-05-13	$59.46	$59.53	$58.62	$58.97	$58.97	91,820
2020-05-12	$59.79	$60.49	$59.11	$59.22	$59.22	117,144
2020-05-11	$60.94	$61.16	$59.11	$59.32	$59.32	230,527
2020-05-08	$58.49	$58.84	$58.31	$58.69	$58.69	47,464
2020-05-07	$56.95	$57.07	$56.60	$56.95	$56.95	65,775
2020-05-06	$58.72	$58.72	$57.51	$57.69	$57.69	50,667
2020-05-05	$57.95	$59.07	$57.81	$57.99	$57.99	58,718
2020-05-04	$57.47	$57.61	$56.35	$57.46	$57.46	76,523
2020-05-01	$58.31	$58.51	$57.20	$57.55	$57.55	51,870
2020-04-30	$59.80	$59.92	$58.84	$59.18	$59.18	66,419
2020-04-29	$59.59	$60.26	$59.30	$59.61	$59.61	38,918
2020-04-28	$58.64	$58.83	$58.02	$58.04	$58.04	103,134
2020-04-27	$56.77	$57.17	$56.49	$56.96	$56.96	74,047
2020-04-24	$55.20	$55.20	$54.41	$54.83	$54.83	58,994
2020-04-23	$55.53	$56.66	$55.27	$55.34	$55.34	60,195
2020-04-22	$55.59	$56.12	$54.85	$55.73	$55.73	123,643
2020-04-21	$55.50	$56.01	$55.22	$55.40	$55.40	113,743
2020-04-20	$56.44	$57.14	$55.95	$55.97	$55.97	130,444
2020-04-17	$55.98	$56.34	$55.21	$55.49	$55.49	94,148
2020-04-16	$56.75	$56.75	$55.24	$55.82	$55.82	67,951
2020-04-15	$56.27	$57.04	$56.23	$56.38	$56.38	70,890
2020-04-14	$58.85	$58.88	$57.22	$57.65	$57.65	138,128
2020-04-13	$58.55	$58.77	$57.76	$58.67	$58.67	83,983
2020-04-09	$57.87	$58.95	$57.63	$58.22	$58.22	78,522
2020-04-08	$57.25	$57.39	$56.14	$56.48	$56.48	67,057
2020-04-07	$58.74	$59.66	$57.54	$57.60	$57.60	129,814
2020-04-06	$54.65	$56.48	$54.65	$56.07	$56.07	136,242
2020-04-03	$54.20	$54.50	$53.41	$53.88	$53.88	88,743
2020-04-02	$54.98	$55.81	$53.93	$53.93	$53.93	191,763
2020-04-01	$58.00	$58.62	$57.54	$57.79	$57.79	102,410
2020-03-31	$59.74	$60.52	$58.62	$59.10	$59.10	98,779
2020-03-30	$62.90	$63.44	$62.39	$63.16	$63.16	61,788
2020-03-27	$63.37	$64.50	$62.52	$63.67	$63.67	48,656
2020-03-26	$62.44	$65.35	$62.44	$65.13	$65.13	85,331
2020-03-25	$61.86	$63.13	$60.44	$61.68	$61.68	72,938
2020-03-24	$56.00	$60.91	$56.00	$60.90	$60.90	106,476
2020-03-23	$54.79	$55.62	$53.71	$54.00	$54.00	111,777
2020-03-20	$55.51	$56.55	$52.65	$52.79	$52.79	93,431
2020-03-19	$57.50	$57.50	$52.96	$54.35	$54.35	100,845
2020-03-18	$60.34	$60.38	$57.35	$60.00	$60.00	79,452
2020-03-17	$63.02	$64.67	$62.30	$64.30	$64.30	78,136
2020-03-16	$58.20	$63.00	$58.20	$61.88	$61.88	58,593
2020-03-13	$66.69	$67.02	$63.84	$66.89	$66.89	101,189
2020-03-12	$67.20	$67.47	$63.90	$64.69	$64.69	90,359
2020-03-11	$72.69	$73.14	$71.30	$72.00	$72.00	71,256
2020-03-10	$74.58	$74.84	$71.94	$74.84	$74.84	98,511
2020-03-09	$77.34	$77.34	$73.20	$73.27	$73.27	49,413
2020-03-06	$79.14	$79.35	$78.71	$79.33	$79.33	49,506
2020-03-05	$80.91	$81.08	$80.33	$80.73	$80.73	52,761
2020-03-04	$81.15	$82.66	$80.58	$82.66	$82.66	48,036
2020-03-03	$80.80	$81.18	$79.35	$80.18	$80.18	76,102
2020-03-02	$80.47	$81.49	$79.66	$81.38	$81.38	54,711
2020-02-28	$79.09	$79.88	$78.04	$79.88	$79.88	74,849
2020-02-27	$81.39	$81.63	$79.72	$79.92	$79.92	48,342
2020-02-26	$83.15	$83.77	$82.79	$83.04	$83.04	32,930
2020-02-25	$83.34	$83.62	$82.10	$82.10	$82.10	45,461
2020-02-24	$84.17	$84.17	$82.62	$82.67	$82.67	42,124
2020-02-21	$85.68	$85.68	$85.09	$85.38	$85.38	27,979
2020-02-20	$86.18	$86.58	$85.92	$86.29	$86.29	19,196
2020-02-19	$86.54	$86.75	$86.53	$86.60	$86.60	14,957
2020-02-18	$86.53	$86.62	$86.14	$86.36	$86.36	15,437
2020-02-14	$87.27	$87.30	$86.92	$86.99	$86.99	13,395
2020-02-13	$88.15	$88.37	$87.90	$88.08	$88.08	14,713
2020-02-12	$89.04	$89.04	$88.59	$88.80	$88.80	29,365
2020-02-11	$89.04	$89.21	$88.96	$89.14	$89.14	33,447
2020-02-10	$88.39	$88.69	$88.29	$88.60	$88.60	13,951
2020-02-07	$88.14	$88.58	$88.10	$88.24	$88.24	23,177
2020-02-06	$88.56	$88.89	$88.16	$88.81	$88.81	15,925
2020-02-05	$87.99	$88.00	$87.36	$87.71	$87.71	34,686
2020-02-04	$87.67	$88.86	$87.67	$88.75	$88.75	45,099
2020-02-03	$85.61	$86.49	$85.46	$86.03	$86.03	13,483
2020-01-31	$84.92	$85.16	$84.17	$84.79	$84.79	55,000
2020-01-30	$86.18	$86.96	$85.77	$86.92	$86.92	14,653
2020-01-29	$85.54	$86.23	$85.54	$85.71	$85.71	19,596
2020-01-28	$85.24	$85.94	$85.22	$85.69	$85.69	18,220
2020-01-27	$84.82	$85.09	$84.60	$84.93	$84.93	19,146
2020-01-24	$85.91	$85.97	$85.14	$85.19	$85.19	25,860
2020-01-23	$85.97	$86.10	$85.44	$85.94	$85.94	13,889
2020-01-22	$85.49	$85.49	$84.98	$85.32	$85.32	36,059
2020-01-21	$85.07	$85.37	$85.05	$85.06	$85.06	42,316
2020-01-17	$84.85	$85.01	$84.78	$84.89	$84.89	13,190
2020-01-16	$84.68	$84.88	$84.58	$84.88	$84.88	10,649
2020-01-15	$84.23	$84.30	$84.02	$84.17	$84.17	25,058
2020-01-14	$85.04	$85.04	$84.26	$84.51	$84.51	36,747
2020-01-13	$84.95	$85.45	$84.76	$85.45	$85.45	24,723
2020-01-10	$84.90	$85.03	$84.65	$84.83	$84.83	29,536
2020-01-09	$84.73	$84.80	$84.30	$84.74	$84.74	18,996
2020-01-08	$83.51	$84.20	$83.51	$83.82	$83.82	20,862
2020-01-07	$84.72	$84.83	$84.32	$84.46	$84.46	19,917
2020-01-06	$83.33	$83.48	$83.07	$83.38	$83.38	10,611
2020-01-03	$83.16	$83.30	$82.90	$82.96	$82.96	16,430
2020-01-02	$84.08	$84.13	$83.48	$83.97	$83.97	19,329
2019-12-31	$83.46	$83.58	$83.01	$83.41	$83.41	12,335
2019-12-30	$83.29	$83.57	$82.84	$83.10	$83.10	31,305
2019-12-27	$83.29	$83.29	$82.87	$83.01	$83.01	14,712
2019-12-26	$83.00	$83.41	$82.66	$82.89	$82.89	21,999
2019-12-24	$83.37	$83.45	$83.00	$83.00	$83.00	11,064
2019-12-23	$83.66	$83.72	$83.31	$83.64	$83.64	14,655
2019-12-20	$84.27	$84.58	$84.14	$84.18	$84.18	11,215
2019-12-19	$83.87	$83.94	$83.66	$83.93	$83.93	14,638
2019-12-18	$84.23	$84.23	$83.88	$83.91	$83.91	16,673
2019-12-17	$84.62	$84.73	$84.48	$84.59	$84.59	16,875
2019-12-16	$84.78	$85.06	$84.58	$84.84	$84.84	15,299
2019-12-13	$84.43	$84.60	$84.05	$84.43	$84.43	28,655
2019-12-12	$84.22	$84.96	$83.99	$84.74	$84.74	26,046
2019-12-11	$84.82	$85.11	$84.53	$84.99	$84.99	15,360
2019-12-10	$85.14	$85.41	$85.04	$85.16	$85.16	8,754
2019-12-09	$85.41	$85.44	$84.89	$85.07	$85.07	14,489
2019-12-06	$85.49	$85.75	$85.28	$85.67	$85.67	15,757
2019-12-05	$84.10	$84.56	$84.00	$84.37	$84.37	17,587
2019-12-04	$82.77	$83.38	$82.77	$83.26	$83.26	24,699
2019-12-03	$81.35	$81.75	$81.27	$81.63	$81.63	28,319
2019-12-02	$82.10	$82.10	$81.45	$81.70	$81.70	31,996
2019-11-29	$82.37	$82.37	$82.11	$82.19	$82.19	6,941
2019-11-27	$82.91	$82.91	$82.51	$82.85	$82.85	12,611
2019-11-26	$83.31	$83.31	$82.90	$83.04	$83.04	17,903
2019-11-25	$82.88	$83.69	$82.88	$83.49	$83.49	17,567
2019-11-22	$82.12	$82.40	$81.99	$82.37	$82.37	21,165
2019-11-21	$81.19	$81.59	$81.01	$81.55	$81.55	17,640
2019-11-20	$80.57	$80.86	$80.41	$80.76	$80.76	21,890
2019-11-19	$80.42	$80.52	$80.05	$80.41	$80.41	13,655
2019-11-18	$80.17	$80.31	$79.78	$80.18	$80.18	16,437
2019-11-15	$80.13	$80.79	$79.92	$80.74	$80.74	12,156
2019-11-14	$79.49	$79.60	$79.25	$79.38	$79.38	20,535
2019-11-13	$80.45	$80.58	$80.12	$80.33	$80.33	8,595
2019-11-12	$81.00	$81.18	$80.56	$80.81	$80.81	13,499
2019-11-11	$80.19	$81.09	$80.19	$80.96	$80.96	18,097
2019-11-08	$79.77	$79.79	$79.38	$79.74	$79.74	13,082
2019-11-07	$79.71	$80.74	$79.41	$80.31	$80.31	16,750
2019-11-06	$78.64	$78.83	$78.56	$78.61	$78.61	21,888
2019-11-05	$79.90	$79.90	$78.49	$78.58	$78.58	21,484
2019-11-04	$80.37	$80.44	$79.98	$80.12	$80.12	14,594
2019-11-01	$79.47	$79.81	$79.28	$79.78	$79.78	57,238
2019-10-31	$79.01	$79.25	$78.04	$78.45	$78.45	20,766
2019-10-30	$79.24	$79.79	$78.66	$79.20	$79.20	14,469
2019-10-29	$78.73	$79.03	$78.55	$78.88	$78.88	20,705
2019-10-28	$76.89	$78.99	$76.89	$78.05	$78.05	29,011
2019-10-25	$76.53	$77.29	$76.38	$76.82	$76.82	47,374
2019-10-24	$76.71	$77.19	$76.37	$76.71	$76.71	29,620
2019-10-23	$77.11	$77.97	$77.11	$77.95	$77.95	35,034
2019-10-22	$76.85	$76.96	$76.38	$76.55	$76.55	19,612
2019-10-21	$76.16	$76.84	$75.96	$76.65	$76.65	28,677
2019-10-18	$75.49	$75.60	$75.23	$75.31	$75.31	24,368
2019-10-17	$75.64	$75.70	$75.09	$75.40	$75.40	25,599
2019-10-16	$76.51	$76.60	$75.92	$76.00	$76.00	25,491
2019-10-15	$76.96	$77.44	$76.94	$77.34	$77.34	17,039
2019-10-14	$76.83	$76.95	$76.42	$76.48	$76.48	14,357
2019-10-11	$76.60	$77.06	$76.37	$76.88	$76.88	27,826
2019-10-10	$75.62	$76.07	$75.47	$75.87	$75.87	44,247
2019-10-09	$75.29	$75.82	$75.27	$75.62	$75.62	27,348
2019-10-08	$75.16	$75.17	$74.18	$74.37	$74.37	33,562
2019-10-07	$75.50	$75.85	$75.34	$75.42	$75.42	20,392
2019-10-04	$74.63	$75.47	$74.63	$75.39	$75.39	26,298
2019-10-03	$74.56	$74.85	$74.08	$74.71	$74.71	22,438
2019-10-02	$74.74	$75.03	$74.43	$74.51	$74.51	40,214
2019-10-01	$75.14	$75.56	$74.63	$74.70	$74.70	32,503
2019-09-30	$75.58	$75.64	$75.06	$75.15	$75.15	41,393
2019-09-27	$78.20	$78.20	$76.41	$76.50	$76.50	54,020
2019-09-26	$79.78	$80.45	$79.39	$79.86	$79.86	30,650
2019-09-25	$78.84	$79.10	$75.46	$78.90	$78.90	24,340
2019-09-24	$80.43	$80.50	$79.59	$79.72	$79.72	74,571
2019-09-23	$81.04	$81.08	$80.65	$80.78	$80.78	29,575
2019-09-20	$80.62	$81.62	$80.51	$81.07	$81.07	80,791
2019-09-19	$80.48	$80.84	$80.27	$80.27	$80.27	30,771
2019-09-18	$80.53	$80.53	$80.02	$80.15	$80.15	26,333
2019-09-17	$80.50	$81.16	$80.37	$81.07	$81.07	32,180
2019-09-16	$79.28	$79.35	$78.84	$78.84	$78.84	28,071
2019-09-13	$79.26	$79.42	$79.03	$79.33	$79.33	30,199
2019-09-12	$79.27	$79.29	$78.87	$79.16	$79.16	39,255
2019-09-11	$78.38	$79.02	$78.38	$79.01	$79.01	30,469
2019-09-10	$77.36	$77.84	$77.36	$77.66	$77.66	34,358
2019-09-09	$76.74	$76.98	$76.59	$76.88	$76.88	43,075
2019-09-06	$75.71	$75.85	$75.30	$75.56	$75.56	27,105
2019-09-05	$75.99	$76.00	$75.57	$75.71	$75.71	35,724
2019-09-04	$75.54	$75.83	$75.45	$75.82	$75.82	36,193
2019-09-03	$74.73	$75.16	$74.54	$75.16	$75.16	44,762
2019-08-30	$73.97	$74.09	$73.59	$73.86	$73.86	19,538
2019-08-29	$72.94	$73.18	$72.79	$73.15	$73.15	34,405
2019-08-28	$71.92	$72.29	$71.88	$72.15	$72.15	26,142
2019-08-27	$72.06	$72.13	$71.80	$71.88	$71.88	34,622
2019-08-26	$72.00	$72.27	$71.69	$71.95	$71.95	95,718
2019-08-23	$71.49	$72.09	$70.98	$70.98	$70.98	93,014
2019-08-22	$71.12	$71.42	$70.90	$71.24	$71.24	35,107
2019-08-21	$71.04	$71.17	$70.92	$71.10	$71.10	38,928
2019-08-20	$70.64	$70.70	$70.48	$70.50	$70.50	29,316
2019-08-19	$70.86	$71.12	$70.53	$70.72	$70.72	34,114
2019-08-16	$70.16	$70.80	$70.16	$70.80	$70.80	31,228
2019-08-15	$69.51	$69.74	$69.15	$69.36	$69.36	48,966
2019-08-14	$69.40	$69.40	$68.58	$68.58	$68.58	42,077
2019-08-13	$69.51	$70.20	$69.51	$70.06	$70.06	38,745
2019-08-12	$70.10	$70.12	$69.67	$69.68	$69.68	33,065
2019-08-09	$70.91	$70.98	$70.31	$70.45	$70.45	36,772
2019-08-08	$70.37	$70.82	$70.05	$70.75	$70.75	29,663
2019-08-07	$70.56	$70.99	$70.18	$70.40	$70.40	73,511
2019-08-06	$70.20	$70.70	$69.60	$70.64	$70.64	103,761
2019-08-05	$70.90	$71.00	$69.59	$69.88	$69.88	215,641
2019-08-02	$71.95	$72.19	$71.77	$72.01	$72.01	28,414
2019-08-01	$71.86	$72.39	$71.42	$71.42	$71.42	38,129
2019-07-31	$71.87	$72.00	$71.19	$71.34	$71.34	39,734
2019-07-30	$72.75	$72.75	$71.80	$71.84	$71.84	42,557
2019-07-29	$75.26	$75.92	$73.44	$73.79	$73.79	29,417
2019-07-26	$76.29	$76.75	$75.91	$76.65	$76.65	21,734
2019-07-25	$76.56	$76.56	$75.78	$75.95	$75.95	16,758
2019-07-24	$76.76	$77.25	$76.76	$77.20	$77.20	30,825
2019-07-23	$76.86	$77.30	$76.78	$77.12	$77.12	15,045
2019-07-22	$77.27	$77.27	$76.89	$76.98	$76.98	14,930
2019-07-19	$77.35	$77.67	$77.17	$77.17	$77.17	20,224
2019-07-18	$76.29	$77.24	$76.29	$77.00	$77.00	23,725
2019-07-17	$77.05	$77.27	$76.67	$77.02	$77.02	23,360
2019-07-16	$76.59	$76.81	$76.47	$76.63	$76.63	16,355
2019-07-15	$76.71	$76.71	$76.39	$76.42	$76.42	13,136
2019-07-12	$76.71	$76.89	$76.48	$76.71	$76.71	20,126
2019-07-11	$76.34	$76.78	$76.13	$76.70	$76.70	21,609
2019-07-10	$75.73	$76.03	$75.61	$75.94	$75.94	33,125
2019-07-09	$75.32	$76.08	$75.12	$75.51	$75.51	32,770
2019-07-08	$75.26	$75.79	$75.25	$75.57	$75.57	14,921
2019-07-05	$75.72	$75.73	$75.23	$75.34	$75.34	25,122
2019-07-03	$75.62	$76.15	$75.62	$75.87	$75.87	10,543
2019-07-02	$75.36	$75.70	$75.02	$75.65	$75.65	14,769
2019-07-01	$75.45	$75.58	$74.93	$75.09	$75.09	24,592
2019-06-28	$74.71	$74.96	$74.21	$74.88	$74.88	14,652
2019-06-27	$74.45	$74.55	$74.25	$74.42	$74.42	20,819
2019-06-26	$73.90	$74.19	$73.77	$73.98	$73.98	19,630
2019-06-25	$74.30	$74.43	$73.95	$73.95	$73.95	32,069
2019-06-24	$74.44	$74.68	$74.28	$74.39	$74.39	16,566
2019-06-21	$74.12	$74.40	$74.02	$74.02	$74.02	21,841
2019-06-20	$74.48	$74.79	$74.05	$74.43	$74.43	24,006
2019-06-19	$73.32	$74.31	$72.62	$73.70	$73.70	199,446
2019-06-18	$72.41	$73.07	$72.41	$73.01	$73.01	43,415
2019-06-17	$71.57	$72.01	$71.57	$71.90	$71.90	15,653
2019-06-14	$71.72	$71.72	$71.12	$71.46	$71.46	22,970
2019-06-13	$72.18	$72.43	$71.28	$71.50	$71.50	70,411
2019-06-12	$72.69	$72.69	$72.03	$72.27	$72.27	30,983
2019-06-11	$72.42	$72.91	$72.38	$72.77	$72.77	45,039
2019-06-10	$72.40	$72.50	$71.94	$72.42	$72.42	44,890
2019-06-07	$71.83	$72.22	$71.63	$71.85	$71.85	29,695
2019-06-06	$71.59	$71.59	$71.21	$71.46	$71.46	36,583
2019-06-05	$71.92	$71.92	$71.28	$71.51	$71.51	26,744
2019-06-04	$70.56	$71.58	$70.49	$71.58	$71.58	32,532
2019-06-03	$69.76	$70.26	$69.47	$70.15	$70.15	36,524
2019-05-31	$70.33	$70.67	$69.98	$70.46	$70.46	37,726
2019-05-30	$70.44	$70.91	$70.37	$70.79	$70.79	35,766
2019-05-29	$70.37	$70.48	$69.97	$70.19	$70.19	47,080
2019-05-28	$70.94	$70.94	$70.44	$70.52	$70.52	47,813
2019-05-24	$70.38	$71.15	$70.31	$71.15	$71.15	23,313
2019-05-23	$69.44	$69.73	$69.17	$69.60	$69.60	43,178
2019-05-22	$70.04	$70.14	$69.70	$69.75	$69.75	37,374
2019-05-21	$70.41	$70.88	$70.34	$70.75	$70.75	45,591
2019-05-20	$70.43	$70.43	$69.76	$69.97	$69.97	30,880
2019-05-17	$70.76	$70.76	$69.99	$70.13	$70.13	25,310
2019-05-16	$70.61	$71.31	$70.54	$71.19	$71.19	39,770
2019-05-15	$70.23	$70.40	$69.59	$70.39	$70.39	60,130
2019-05-14	$69.15	$70.03	$69.15	$69.80	$69.80	51,796
2019-05-13	$70.40	$70.40	$69.01	$69.07	$69.07	46,688
2019-05-10	$71.70	$72.37	$71.25	$72.34	$72.34	43,571
2019-05-09	$70.75	$72.12	$70.75	$72.12	$72.12	79,319
2019-05-08	$70.77	$71.10	$70.11	$70.68	$70.68	67,619
2019-05-07	$70.26	$70.26	$68.74	$69.56	$69.56	38,088
2019-05-06	$69.50	$70.29	$69.11	$69.99	$69.99	43,922
2019-05-03	$69.91	$70.58	$69.79	$70.27	$70.27	59,055
2019-05-02	$69.84	$69.93	$69.53	$69.84	$69.84	30,492
2019-05-01	$69.98	$70.45	$69.64	$69.64	$69.64	18,505
2019-04-30	$70.56	$70.63	$70.10	$70.10	$70.10	21,623
2019-04-29	$70.20	$70.55	$70.17	$70.39	$70.39	53,620
2019-04-26	$70.12	$70.43	$70.08	$70.27	$70.27	38,177
2019-04-25	$69.38	$69.56	$69.26	$69.29	$69.29	47,196
2019-04-24	$70.12	$70.20	$69.38	$69.38	$69.38	34,915
2019-04-23	$70.95	$71.43	$70.91	$71.34	$71.34	30,821
2019-04-22	$70.14	$70.27	$70.01	$70.13	$70.13	29,093
2019-04-18	$72.04	$72.23	$71.75	$72.05	$72.05	19,158
2019-04-17	$72.18	$72.18	$71.68	$71.79	$71.79	27,130
2019-04-16	$72.29	$72.43	$72.15	$72.25	$72.25	45,835
2019-04-15	$71.84	$72.06	$71.47	$71.65	$71.65	47,396
2019-04-12	$71.97	$72.08	$71.83	$71.83	$71.83	15,827
2019-04-11	$71.61	$71.76	$71.32	$71.52	$71.52	19,495
2019-04-10	$72.70	$72.70	$71.87	$72.10	$72.10	72,090
2019-04-09	$73.17	$73.17	$72.60	$72.79	$72.79	137,929
2019-04-08	$73.38	$73.56	$73.07	$73.56	$73.56	26,028
2019-04-05	$73.63	$73.63	$73.15	$73.24	$73.24	19,484
2019-04-04	$73.52	$73.97	$73.48	$73.89	$73.89	28,014
2019-04-03	$73.02	$73.40	$72.98	$72.98	$72.98	24,673
2019-04-02	$72.89	$72.89	$72.42	$72.57	$72.57	34,730
2019-04-01	$72.60	$72.96	$72.34	$72.87	$72.87	46,918
2019-03-29	$72.27	$72.27	$71.71	$71.87	$71.87	18,838
2019-03-28	$72.25	$72.82	$71.75	$72.13	$72.13	31,267
2019-03-27	$73.38	$74.03	$73.17	$73.68	$73.68	58,197
2019-03-26	$74.01	$74.30	$73.50	$74.25	$74.25	65,030
2019-03-25	$72.48	$73.40	$72.48	$73.12	$73.12	60,981
2019-03-22	$72.42	$72.72	$71.63	$71.79	$71.79	54,706
2019-03-21	$70.71	$71.31	$70.71	$71.19	$71.19	36,931
2019-03-20	$70.69	$71.25	$70.62	$70.72	$70.72	84,673
2019-03-19	$71.07	$71.10	$70.42	$70.53	$70.53	135,930
2019-03-18	$70.27	$70.39	$70.10	$70.26	$70.26	55,601
2019-03-15	$69.92	$70.09	$69.59	$69.98	$69.98	200,600
2019-03-14	$69.35	$69.52	$69.16	$69.40	$69.40	100,650
2019-03-13	$69.67	$70.00	$69.59	$69.75	$69.75	187,983
2019-03-12	$70.95	$71.08	$70.53	$70.78	$70.78	68,427
2019-03-11	$70.70	$71.12	$70.70	$71.04	$71.04	58,325
2019-03-08	$69.79	$70.31	$69.79	$70.28	$70.28	33,164
2019-03-07	$71.51	$71.51	$70.82	$70.93	$70.93	22,729
2019-03-06	$72.10	$72.24	$71.84	$71.91	$71.91	27,844
2019-03-05	$72.67	$72.67	$72.26	$72.26	$72.26	41,238
2019-03-04	$72.80	$72.80	$72.10	$72.38	$72.38	41,428
2019-03-01	$72.65	$72.65	$72.23	$72.44	$72.44	24,292
2019-02-28	$72.43	$72.62	$72.24	$72.52	$72.52	45,535
2019-02-27	$72.72	$72.92	$72.54	$72.60	$72.60	19,670
2019-02-26	$73.03	$73.27	$72.78	$72.96	$72.96	38,228
2019-02-25	$73.18	$73.27	$72.95	$72.98	$72.98	37,203
2019-02-22	$72.59	$73.02	$72.59	$72.76	$72.76	22,268
2019-02-21	$72.87	$73.34	$72.55	$72.66	$72.66	21,479
2019-02-20	$74.09	$74.09	$73.59	$73.64	$73.64	31,199
2019-02-19	$73.82	$74.56	$73.82	$74.27	$74.27	26,692
2019-02-15	$73.52	$74.12	$73.52	$73.97	$73.97	33,555
2019-02-14	$73.22	$73.78	$73.06	$73.21	$73.21	25,329
2019-02-13	$73.46	$73.88	$73.37	$73.37	$73.37	29,843
2019-02-12	$73.85	$73.85	$73.34	$73.49	$73.49	39,551
2019-02-11	$73.05	$73.13	$72.77	$72.97	$72.97	32,116
2019-02-08	$72.89	$73.01	$72.45	$73.01	$73.01	25,830
2019-02-07	$74.33	$74.45	$73.88	$73.90	$73.90	33,627
2019-02-06	$75.33	$75.33	$74.85	$74.92	$74.92	38,311
2019-02-05	$75.01	$75.27	$74.96	$75.12	$75.12	35,383
2019-02-04	$74.78	$75.48	$74.72	$74.99	$74.99	58,934
2019-02-01	$75.41	$75.46	$75.01	$75.28	$75.28	39,088
2019-01-31	$74.78	$75.35	$74.78	$75.26	$75.26	50,293
2019-01-30	$74.06	$74.94	$73.70	$74.57	$74.57	154,458
2019-01-29	$75.76	$76.28	$75.76	$76.07	$76.07	36,171
2019-01-28	$75.52	$76.21	$74.87	$75.89	$75.89	71,375
2019-01-25	$77.97	$78.41	$77.97	$78.23	$78.23	27,562
2019-01-24	$76.89	$77.25	$76.85	$77.13	$77.13	21,455
2019-01-23	$76.55	$76.89	$76.16	$76.32	$76.32	112,150
2019-01-22	$77.51	$77.53	$76.68	$76.75	$76.75	138,474
2019-01-18	$77.89	$78.38	$77.89	$78.16	$78.16	58,168
2019-01-17	$76.91	$77.65	$76.91	$77.45	$77.45	119,402
2019-01-16	$77.05	$77.14	$76.69	$76.90	$76.90	200,632
2019-01-15	$76.72	$77.38	$76.72	$77.18	$77.18	97,967
2019-01-14	$75.87	$76.57	$75.87	$76.14	$76.14	42,686
2019-01-11	$76.27	$76.60	$76.25	$76.43	$76.43	116,403
2019-01-10	$76.76	$77.40	$76.72	$77.40	$77.40	80,609
2019-01-09	$76.34	$76.50	$75.55	$75.98	$75.98	138,455
2019-01-08	$77.05	$77.05	$76.01	$76.35	$76.35	79,310
2019-01-07	$75.35	$76.24	$75.35	$75.70	$75.70	90,939
2019-01-04	$74.21	$75.32	$74.16	$75.24	$75.24	138,288
2019-01-03	$72.69	$72.92	$71.91	$72.51	$72.51	38,863
2019-01-02	$71.08	$72.90	$71.02	$72.68	$72.68	39,844
2018-12-31	$72.59	$72.59	$70.86	$71.55	$71.55	108,398
2018-12-28	$72.60	$72.69	$71.62	$72.06	$72.06	59,069
2018-12-27	$70.56	$71.41	$69.57	$71.35	$71.35	151,605
2018-12-26	$70.47	$70.78	$68.21	$70.57	$70.57	128,161
2018-12-24	$67.39	$67.99	$67.00	$67.03	$67.03	31,093
2018-12-21	$69.21	$69.78	$67.91	$68.39	$68.39	81,218
2018-12-20	$72.60	$72.98	$71.72	$72.36	$72.36	58,687
2018-12-19	$73.97	$74.55	$72.13	$72.88	$72.88	53,733
2018-12-18	$75.28	$75.60	$74.58	$74.82	$74.82	36,224
2018-12-17	$75.50	$75.86	$74.70	$75.16	$75.16	58,929
2018-12-14	$76.15	$76.36	$75.67	$75.77	$75.77	37,502
2018-12-13	$76.59	$76.79	$76.14	$76.36	$76.36	38,186
2018-12-12	$76.77	$77.11	$76.44	$76.44	$76.44	49,309
2018-12-11	$76.84	$77.78	$76.07	$76.38	$76.38	62,508
2018-12-10	$76.78	$77.17	$75.60	$76.95	$76.95	37,565
2018-12-07	$77.83	$77.95	$76.23	$76.80	$76.80	29,285
2018-12-06	$77.23	$78.22	$76.36	$78.09	$78.09	43,698
2018-12-04	$79.81	$79.91	$77.65	$77.99	$77.99	40,038
2018-12-03	$82.18	$82.68	$81.67	$82.12	$82.12	22,344
2018-11-30	$80.89	$81.29	$80.70	$80.98	$80.98	14,802
2018-11-29	$80.91	$80.98	$80.53	$80.76	$80.76	14,034
2018-11-28	$79.99	$80.92	$79.45	$80.92	$80.92	18,569
2018-11-27	$80.38	$80.78	$80.16	$80.44	$80.44	27,922
2018-11-26	$79.60	$80.26	$79.60	$80.26	$80.26	57,302
2018-11-23	$79.22	$79.57	$79.22	$79.31	$79.31	7,631
2018-11-21	$78.80	$79.59	$78.80	$79.59	$79.59	20,974
2018-11-20	$78.64	$78.67	$77.70	$78.01	$78.01	27,373
2018-11-19	$80.08	$80.10	$79.17	$79.40	$79.40	20,707
2018-11-16	$79.17	$80.49	$79.17	$80.49	$80.49	128,636
2018-11-15	$77.68	$78.14	$77.07	$77.66	$77.66	27,334
2018-11-14	$78.89	$78.89	$77.73	$78.37	$78.37	20,111
2018-11-13	$77.85	$78.75	$77.40	$78.12	$78.12	23,582
2018-11-12	$79.49	$79.49	$77.48	$78.07	$78.07	26,870
2018-11-09	$79.47	$79.51	$78.82	$79.50	$79.50	17,275
2018-11-08	$81.36	$81.37	$80.56	$80.59	$80.59	18,989
2018-11-07	$80.57	$81.74	$80.22	$81.41	$81.41	20,285
2018-11-06	$80.06	$80.54	$79.75	$80.54	$80.54	26,724
2018-11-05	$79.48	$80.09	$79.48	$80.09	$80.09	18,731
2018-11-02	$80.92	$81.22	$79.55	$80.23	$80.23	31,174
2018-11-01	$81.42	$82.01	$81.09	$82.01	$82.01	22,023
2018-10-31	$80.91	$81.30	$80.69	$80.87	$80.87	32,938
2018-10-30	$81.69	$82.75	$81.69	$82.75	$82.75	34,293
2018-10-29	$81.34	$81.49	$78.96	$80.09	$80.09	46,652
2018-10-26	$76.52	$77.34	$75.67	$76.84	$76.84	23,911
2018-10-25	$76.79	$78.34	$76.79	$77.62	$77.62	25,653
2018-10-24	$78.65	$78.76	$76.36	$76.55	$76.55	30,434
2018-10-23	$78.54	$79.69	$78.04	$79.28	$79.28	19,884
2018-10-22	$81.28	$81.28	$80.67	$80.81	$80.81	18,918
2018-10-19	$80.80	$81.14	$80.29	$80.84	$80.84	19,438
2018-10-18	$81.92	$81.99	$80.62	$80.93	$80.93	17,050
2018-10-17	$82.33	$82.45	$81.52	$82.17	$82.17	16,750
2018-10-16	$81.07	$82.36	$81.07	$82.09	$82.09	26,780
2018-10-15	$80.84	$81.49	$80.03	$80.92	$80.92	31,091
2018-10-12	$81.71	$81.71	$79.71	$81.07	$81.07	27,672
2018-10-11	$81.06	$81.64	$79.64	$80.23	$80.23	39,440
2018-10-10	$82.34	$82.34	$80.04	$80.47	$80.47	19,802
2018-10-09	$80.86	$81.66	$80.52	$81.64	$81.64	17,465
2018-10-08	$80.30	$80.79	$79.75	$80.79	$80.79	13,148
2018-10-05	$80.48	$81.04	$79.83	$80.38	$80.38	15,158
2018-10-04	$79.91	$79.95	$78.79	$79.16	$79.16	23,487
2018-10-03	$80.05	$80.28	$79.76	$79.76	$79.76	18,976
2018-10-02	$80.86	$81.39	$80.39	$81.17	$81.17	21,277
2018-10-01	$81.26	$81.76	$81.00	$81.50	$81.50	23,261
2018-09-28	$81.78	$81.78	$81.03	$81.03	$81.03	17,933
2018-09-27	$81.45	$83.47	$81.45	$83.47	$83.47	16,853
2018-09-26	$82.70	$83.19	$82.26	$82.81	$82.81	33,696
2018-09-25	$83.79	$84.05	$83.63	$83.99	$83.99	16,449
2018-09-24	$84.14	$84.14	$83.65	$83.88	$83.88	12,007
2018-09-21	$84.31	$84.51	$84.06	$84.46	$84.46	21,514
2018-09-20	$82.66	$82.77	$82.37	$82.71	$82.71	27,990
2018-09-19	$81.43	$81.74	$81.10	$81.62	$81.62	18,871
2018-09-18	$82.04	$82.60	$81.67	$82.34	$82.34	23,064
2018-09-17	$80.61	$81.23	$80.60	$80.66	$80.66	16,951
2018-09-14	$80.42	$80.42	$79.98	$80.04	$80.04	34,437
2018-09-13	$79.62	$79.62	$79.11	$79.11	$79.11	15,459
2018-09-12	$79.06	$79.15	$78.71	$78.99	$78.99	17,566
2018-09-11	$78.15	$78.99	$78.12	$78.99	$78.99	33,997
2018-09-10	$78.30	$78.36	$78.00	$78.29	$78.29	16,539
2018-09-07	$77.95	$77.95	$77.41	$77.54	$77.54	19,846
2018-09-06	$77.54	$77.83	$77.11	$77.65	$77.65	17,679
2018-09-05	$78.13	$78.35	$77.96	$78.19	$78.19	32,173
2018-09-04	$79.22	$79.43	$78.96	$79.21	$79.21	15,892
2018-08-31	$80.16	$80.73	$79.88	$79.93	$79.93	20,539
2018-08-30	$80.16	$80.33	$79.71	$80.11	$80.11	24,932
2018-08-29	$80.96	$81.41	$80.83	$81.41	$81.41	17,850
2018-08-28	$80.54	$80.65	$80.00	$80.00	$80.00	20,731
2018-08-27	$80.22	$80.54	$79.95	$80.47	$80.47	15,958
2018-08-24	$78.75	$79.17	$78.66	$78.80	$78.80	27,222
2018-08-23	$79.39	$79.64	$79.09	$79.60	$79.60	21,207
2018-08-22	$79.84	$80.05	$79.61	$80.04	$80.04	17,625
2018-08-21	$79.61	$79.83	$79.16	$79.16	$79.16	23,600
2018-08-20	$78.69	$79.08	$78.64	$78.69	$78.69	20,448
2018-08-17	$78.45	$79.02	$78.45	$78.76	$78.76	24,220
2018-08-16	$78.56	$79.05	$78.47	$78.47	$78.47	22,550
2018-08-15	$78.74	$78.98	$78.34	$78.85	$78.85	18,735
2018-08-14	$79.63	$80.20	$79.63	$79.71	$79.71	21,255
2018-08-13	$79.89	$79.98	$79.38	$79.46	$79.46	30,036
2018-08-10	$79.22	$79.44	$78.52	$78.79	$78.79	27,938
2018-08-09	$81.17	$81.19	$80.67	$80.95	$80.95	25,418
2018-08-08	$80.60	$81.20	$80.51	$80.95	$80.95	28,589
2018-08-07	$79.27	$79.75	$79.27	$79.63	$79.63	48,730
2018-08-06	$78.31	$78.64	$78.25	$78.39	$78.39	19,185
2018-08-03	$77.79	$78.25	$77.71	$78.25	$78.25	28,025
2018-08-02	$78.72	$78.85	$78.52	$78.72	$78.72	42,843
2018-08-01	$79.54	$79.79	$78.84	$78.88	$78.88	39,915
2018-07-31	$81.82	$81.89	$80.92	$81.08	$81.08	43,434
2018-07-30	$84.00	$85.28	$83.24	$85.10	$85.10	24,364
2018-07-27	$85.71	$85.83	$85.40	$85.59	$85.59	17,350
2018-07-26	$85.24	$85.65	$85.12	$85.51	$85.51	28,367
2018-07-25	$84.09	$84.70	$83.81	$84.50	$84.50	25,324
2018-07-24	$84.43	$84.79	$84.24	$84.39	$84.39	28,348
2018-07-23	$82.82	$83.04	$82.60	$82.99	$82.99	22,078
2018-07-20	$80.53	$81.06	$80.38	$80.77	$80.77	16,917
2018-07-19	$80.46	$80.89	$80.38	$80.71	$80.71	27,075
2018-07-18	$81.04	$81.48	$81.04	$81.30	$81.30	25,248
2018-07-17	$81.87	$82.25	$81.86	$82.11	$82.11	29,849
2018-07-16	$81.08	$81.18	$80.67	$81.01	$81.01	20,705
2018-07-13	$80.54	$80.90	$80.54	$80.84	$80.84	14,727
2018-07-12	$79.99	$80.26	$79.95	$80.05	$80.05	20,565
2018-07-11	$81.06	$81.06	$79.72	$79.90	$79.90	45,861
2018-07-10	$81.97	$82.12	$81.79	$81.80	$81.80	39,324
2018-07-09	$81.75	$81.94	$81.55	$81.94	$81.94	32,646
2018-07-06	$78.91	$79.64	$78.83	$79.23	$79.23	23,981
2018-07-05	$77.86	$77.99	$77.59	$77.82	$77.82	20,034
2018-07-03	$78.30	$78.31	$77.79	$77.94	$77.94	28,508
2018-07-02	$78.56	$78.90	$78.29	$78.89	$78.89	56,248
2018-06-29	$79.56	$79.56	$79.01	$79.01	$79.01	41,661
2018-06-28	$79.27	$79.70	$79.18	$79.52	$79.52	23,755
2018-06-27	$80.83	$81.18	$79.91	$79.91	$79.91	21,032
2018-06-26	$81.34	$81.65	$81.02	$81.50	$81.50	38,058
2018-06-25	$81.02	$81.02	$79.82	$80.09	$80.09	27,513
2018-06-22	$81.30	$81.75	$81.14	$81.15	$81.15	30,017
2018-06-21	$81.01	$81.01	$79.84	$80.40	$80.40	85,184
2018-06-20	$81.60	$81.86	$80.94	$81.28	$81.28	133,845
2018-06-19	$81.26	$82.08	$80.95	$80.95	$80.95	132,065
2018-06-18	$83.29	$83.47	$83.09	$83.17	$83.17	35,357
2018-06-15	$84.30	$84.30	$83.48	$83.92	$83.92	20,531
2018-06-14	$85.18	$85.18	$84.66	$84.70	$84.70	19,019
2018-06-13	$85.33	$85.66	$84.94	$85.18	$85.18	28,904
2018-06-12	$85.07	$86.00	$84.67	$84.80	$84.80	38,825
2018-06-11	$85.82	$86.06	$85.63	$85.85	$85.85	44,758
2018-06-08	$85.27	$85.52	$85.05	$85.52	$85.52	21,621
2018-06-07	$86.10	$86.41	$85.71	$85.92	$85.92	24,300
2018-06-06	$84.64	$85.42	$84.64	$85.19	$85.19	39,781
2018-06-05	$83.92	$84.36	$83.67	$84.17	$84.17	38,172
2018-06-04	$83.75	$83.77	$83.42	$83.52	$83.52	27,939
2018-06-01	$83.33	$83.65	$83.32	$83.60	$83.60	18,092
2018-05-31	$84.05	$84.05	$83.11	$83.51	$83.51	84,012
2018-05-30	$84.68	$84.68	$84.20	$84.40	$84.40	102,497
2018-05-29	$84.40	$84.82	$84.14	$84.64	$84.64	68,867
2018-05-25	$85.61	$85.91	$85.39	$85.86	$85.86	37,592
2018-05-24	$86.83	$86.83	$86.16	$86.74	$86.74	39,343
2018-05-23	$87.38	$87.93	$87.06	$87.90	$87.90	32,145
2018-05-22	$87.85	$87.95	$87.23	$87.25	$87.25	42,415
2018-05-21	$88.71	$88.73	$88.19	$88.73	$88.73	32,748
2018-05-18	$89.47	$89.58	$89.15	$89.47	$89.47	33,771
2018-05-17	$89.47	$89.77	$89.16	$89.67	$89.67	19,740
2018-05-16	$88.99	$89.32	$88.79	$89.10	$89.10	23,815
2018-05-15	$89.40	$89.40	$89.01	$89.32	$89.32	57,041
2018-05-14	$90.12	$90.22	$89.94	$90.11	$90.11	13,329
2018-05-11	$90.10	$90.18	$89.83	$90.18	$90.18	22,200
2018-05-10	$89.46	$89.68	$88.92	$89.51	$89.51	26,908
2018-05-09	$92.07	$92.07	$90.07	$90.15	$90.15	48,304
2018-05-08	$91.75	$92.52	$91.61	$92.52	$92.52	30,690
2018-05-07	$91.14	$91.51	$91.14	$91.51	$91.51	14,781
2018-05-04	$89.43	$91.01	$89.43	$91.01	$91.01	27,364
2018-05-03	$89.67	$89.82	$88.80	$89.74	$89.74	33,062
2018-05-02	$89.93	$90.28	$89.63	$89.91	$89.91	23,297
2018-05-01	$88.01	$88.01	$87.27	$87.79	$87.79	28,233
2018-04-30	$88.37	$88.52	$87.88	$88.01	$88.01	19,854
2018-04-27	$88.53	$88.53	$87.84	$88.40	$88.40	20,878
2018-04-26	$88.74	$88.74	$87.93	$88.26	$88.26	25,416
2018-04-25	$88.20	$88.27	$87.76	$88.12	$88.12	42,890
2018-04-24	$88.36	$88.39	$87.20	$87.46	$87.46	18,786
2018-04-23	$87.96	$87.96	$87.39	$87.77	$87.77	19,349
2018-04-20	$88.05	$88.07	$87.60	$87.61	$87.61	14,741
2018-04-19	$87.99	$88.19	$87.65	$87.91	$87.91	18,874
2018-04-18	$87.35	$87.73	$87.27	$87.40	$87.40	15,336
2018-04-17	$86.69	$87.54	$86.69	$87.54	$87.54	47,512
2018-04-16	$87.35	$87.51	$87.12	$87.29	$87.29	13,155
2018-04-13	$86.98	$87.13	$86.71	$87.00	$87.00	15,683
2018-04-12	$86.76	$86.94	$86.54	$86.86	$86.86	15,910
2018-04-11	$87.21	$87.58	$87.10	$87.35	$87.35	18,273
2018-04-10	$87.32	$87.62	$87.15	$87.30	$87.30	24,994
2018-04-09	$86.73	$87.09	$86.22	$86.54	$86.54	16,616
2018-04-06	$87.02	$87.18	$85.78	$86.19	$86.19	46,527
2018-04-05	$87.64	$88.25	$87.64	$88.00	$88.00	49,604
2018-04-04	$86.61	$88.13	$85.97	$88.13	$88.13	32,455
2018-04-03	$86.85	$87.92	$86.38	$87.92	$87.92	50,142
2018-04-02	$87.77	$87.98	$86.18	$86.62	$86.62	32,938
2018-03-29	$89.17	$90.07	$89.03	$89.86	$89.86	20,285
2018-03-28	$88.12	$88.59	$87.56	$88.44	$88.44	29,019
2018-03-27	$89.36	$89.64	$87.92	$88.22	$88.22	33,068
2018-03-26	$87.58	$88.43	$86.90	$88.28	$88.28	26,669
2018-03-23	$87.90	$87.99	$86.87	$87.00	$87.00	106,234
2018-03-22	$89.40	$89.63	$88.40	$88.57	$88.57	25,785
2018-03-21	$88.60	$89.42	$88.30	$88.62	$88.62	21,879
2018-03-20	$88.36	$88.87	$88.32	$88.49	$88.49	19,326
2018-03-19	$88.33	$88.33	$87.11	$87.67	$87.67	28,159
2018-03-16	$88.67	$88.67	$88.22	$88.52	$88.52	15,448
2018-03-15	$89.17	$89.22	$88.53	$88.95	$88.95	13,306
2018-03-14	$89.20	$89.20	$88.48	$88.76	$88.76	23,202
2018-03-13	$89.00	$89.10	$88.10	$88.31	$88.31	24,126
2018-03-12	$88.53	$88.53	$87.97	$88.34	$88.34	32,459
2018-03-09	$86.39	$87.04	$86.15	$86.97	$86.97	21,053
2018-03-08	$87.19	$87.63	$86.97	$87.52	$87.52	28,512
2018-03-07	$87.73	$88.12	$87.29	$88.02	$88.02	26,484
2018-03-06	$88.23	$88.44	$87.92	$88.14	$88.14	30,100
2018-03-05	$86.90	$88.20	$86.77	$87.95	$87.95	21,225
2018-03-02	$86.29	$87.75	$86.07	$87.74	$87.74	31,368
2018-03-01	$87.88	$88.32	$86.22	$86.57	$86.57	58,218
2018-02-28	$89.90	$89.90	$88.74	$88.90	$88.90	32,915
2018-02-27	$91.42	$92.68	$90.35	$90.35	$90.35	41,222
2018-02-26	$91.14	$91.73	$90.81	$91.64	$91.64	29,490
2018-02-23	$90.20	$91.32	$90.19	$91.21	$91.21	33,138
2018-02-22	$88.10	$89.07	$88.10	$88.45	$88.45	70,872
2018-02-21	$88.48	$89.33	$88.03	$88.19	$88.19	88,848
2018-02-20	$89.04	$89.62	$88.48	$88.90	$88.90	48,132
2018-02-16	$88.14	$88.50	$88.00	$88.07	$88.07	72,191
2018-02-15	$87.47	$87.47	$86.64	$87.15	$87.15	51,535
2018-02-14	$84.48	$86.88	$84.39	$86.86	$86.86	62,858
2018-02-13	$85.27	$86.13	$85.27	$86.13	$86.13	125,160
2018-02-12	$86.91	$88.11	$86.52	$87.89	$87.89	44,727
2018-02-09	$86.52	$86.53	$83.79	$86.23	$86.23	57,892
2018-02-08	$88.74	$88.74	$85.55	$85.55	$85.55	46,205
2018-02-07	$88.79	$89.67	$88.58	$88.59	$88.59	50,364
2018-02-06	$88.31	$90.86	$88.15	$90.70	$90.70	77,973
2018-02-05	$90.62	$91.25	$87.46	$87.92	$87.92	48,424
2018-02-02	$93.21	$93.21	$92.07	$92.15	$92.15	38,908
2018-02-01	$93.59	$94.18	$93.53	$93.95	$93.95	54,004
2018-01-31	$94.59	$95.05	$93.96	$94.29	$94.29	76,795
2018-01-30	$98.49	$98.49	$96.39	$97.06	$97.06	40,455
2018-01-29	$99.55	$99.87	$99.42	$99.51	$99.51	22,945
2018-01-26	$99.53	$100.03	$99.36	$100.03	$100.03	18,739
2018-01-25	$99.22	$99.88	$98.82	$99.34	$99.34	27,353
2018-01-24	$99.07	$99.13	$98.44	$98.96	$98.96	30,014
2018-01-23	$99.67	$100.00	$99.38	$99.93	$99.93	36,197
2018-01-22	$98.08	$98.62	$97.83	$98.62	$98.62	34,334
2018-01-19	$96.28	$96.28	$95.81	$96.25	$96.25	17,405
2018-01-18	$94.84	$95.16	$94.62	$94.79	$94.79	29,159
2018-01-17	$95.53	$96.30	$95.26	$96.10	$96.10	46,973
2018-01-16	$96.06	$96.06	$94.75	$95.32	$95.32	87,641
2018-01-12	$95.01	$96.30	$94.62	$96.10	$96.10	149,134
2018-01-11	$92.44	$93.63	$92.17	$93.58	$93.58	60,449
2018-01-10	$91.53	$91.79	$91.14	$91.70	$91.70	35,846
2018-01-09	$89.54	$89.61	$89.35	$89.35	$89.35	21,709
2018-01-08	$89.20	$89.66	$89.07	$89.62	$89.62	29,899
2018-01-05	$88.80	$89.09	$88.60	$89.09	$89.09	22,872
2018-01-04	$87.86	$88.45	$87.81	$88.36	$88.36	26,795
2018-01-03	$85.46	$86.59	$85.46	$86.56	$86.56	31,482
2018-01-02	$85.01	$85.20	$84.70	$85.20	$85.20	17,782
2017-12-29	$85.06	$85.08	$84.62	$84.78	$84.78	17,265
2017-12-28	$84.91	$84.91	$84.61	$84.76	$84.76	13,305
2017-12-27	$84.91	$85.16	$84.78	$85.01	$85.01	15,816
2017-12-26	$84.77	$84.87	$84.57	$84.74	$84.74	22,449
2017-12-22	$85.53	$85.65	$85.28	$85.65	$85.65	25,741
2017-12-21	$85.17	$85.22	$84.75	$84.98	$84.98	29,835
2017-12-20	$85.06	$85.18	$84.85	$84.88	$84.88	25,088
2017-12-19	$85.40	$85.49	$84.94	$85.08	$85.08	18,047
2017-12-18	$84.83	$85.24	$84.71	$84.93	$84.93	24,822
2017-12-15	$84.12	$84.21	$83.76	$84.03	$84.03	25,855
2017-12-14	$84.51	$84.70	$84.32	$84.46	$84.46	16,771
2017-12-13	$84.88	$85.24	$84.88	$85.04	$85.04	16,151
2017-12-12	$84.36	$84.84	$84.30	$84.82	$84.82	18,170
2017-12-11	$83.95	$83.98	$83.70	$83.84	$83.84	16,028
2017-12-08	$83.92	$84.03	$83.69	$83.99	$83.99	20,360
2017-12-07	$83.30	$83.52	$83.12	$83.24	$83.24	20,755
2017-12-06	$83.71	$83.88	$83.50	$83.58	$83.58	23,015
2017-12-05	$84.74	$84.91	$84.45	$84.52	$84.52	9,803
2017-12-04	$84.53	$84.90	$84.29	$84.42	$84.42	19,100
2017-12-01	$85.71	$85.85	$85.22	$85.60	$85.60	21,664
2017-11-30	$86.45	$86.66	$86.18	$86.27	$86.27	39,363
2017-11-29	$84.90	$86.00	$84.90	$85.83	$85.83	38,456
2017-11-28	$83.93	$84.14	$83.61	$84.14	$84.14	16,033
2017-11-27	$83.90	$84.04	$83.70	$83.70	$83.70	14,026
2017-11-24	$83.96	$84.03	$83.63	$83.68	$83.68	8,690
2017-11-22	$83.64	$83.73	$83.37	$83.59	$83.59	14,027
2017-11-21	$83.57	$83.57	$83.38	$83.43	$83.43	13,883
2017-11-20	$83.27	$83.37	$83.11	$83.15	$83.15	16,709
2017-11-17	$83.26	$83.50	$83.12	$83.24	$83.24	15,754
2017-11-16	$83.52	$83.89	$83.29	$83.53	$83.53	28,820
2017-11-15	$82.86	$83.59	$82.70	$83.30	$83.30	28,912
2017-11-14	$85.10	$85.38	$84.84	$84.95	$84.95	29,177
2017-11-13	$84.59	$85.23	$84.13	$85.10	$85.10	29,497
2017-11-10	$86.21	$86.55	$86.17	$86.26	$86.26	22,783
2017-11-09	$87.48	$87.48	$86.55	$87.43	$87.43	21,838
2017-11-08	$87.28	$87.49	$87.18	$87.37	$87.37	14,389
2017-11-07	$87.54	$87.56	$87.12	$87.25	$87.25	22,481
2017-11-06	$87.72	$87.96	$87.46	$87.77	$87.77	21,223
2017-11-03	$89.27	$89.51	$89.14	$89.42	$89.42	38,853
2017-11-02	$89.14	$89.46	$88.88	$89.37	$89.37	27,402
2017-11-01	$87.99	$88.32	$87.83	$88.09	$88.09	39,553
2017-10-31	$86.09	$86.09	$85.51	$85.82	$85.82	24,062
2017-10-30	$86.19	$86.36	$85.81	$86.17	$86.17	23,913
2017-10-27	$84.55	$84.89	$84.31	$84.88	$84.88	28,022
2017-10-26	$84.99	$85.16	$84.85	$84.97	$84.97	20,278
2017-10-25	$85.29	$85.29	$84.77	$84.97	$84.97	21,169
2017-10-24	$84.88	$84.98	$84.60	$84.78	$84.78	29,574
2017-10-23	$85.38	$85.44	$84.93	$84.98	$84.98	36,286
2017-10-20	$84.67	$85.39	$84.67	$85.00	$85.00	29,998
2017-10-19	$84.82	$85.22	$84.82	$85.13	$85.13	15,252
2017-10-18	$86.09	$86.19	$85.54	$85.82	$85.82	20,466
2017-10-17	$86.06	$86.21	$85.85	$86.08	$86.08	21,654
2017-10-16	$86.12	$89.44	$85.82	$85.84	$85.84	93,934
2017-10-13	$85.61	$86.43	$85.52	$86.18	$86.18	40,708
2017-10-12	$83.25	$83.48	$83.18	$83.28	$83.28	18,513
2017-10-11	$81.63	$82.05	$81.63	$81.86	$81.86	14,066
2017-10-10	$81.74	$81.75	$81.62	$81.62	$81.62	14,699
2017-10-09	$81.14	$81.35	$81.14	$81.24	$81.24	12,312
2017-10-06	$80.76	$81.18	$80.66	$81.06	$81.06	22,115
2017-10-05	$81.21	$81.40	$81.09	$81.29	$81.29	13,781
2017-10-04	$81.57	$81.73	$81.55	$81.72	$81.72	13,022
2017-10-03	$80.86	$81.27	$80.86	$81.24	$81.24	18,243
2017-10-02	$80.52	$80.68	$80.17	$80.63	$80.63	19,286
2017-09-29	$80.69	$81.02	$80.62	$80.94	$80.94	19,600
2017-09-28	$80.39	$80.80	$80.27	$80.59	$80.59	20,612
2017-09-27	$81.58	$81.80	$81.37	$81.66	$81.66	10,533
2017-09-26	$81.15	$81.19	$80.88	$81.02	$81.02	25,010
2017-09-25	$81.73	$81.95	$81.48	$81.66	$81.66	22,737
2017-09-22	$81.70	$81.99	$81.68	$81.81	$81.81	43,812
2017-09-21	$80.84	$81.06	$80.60	$80.61	$80.61	18,733
2017-09-20	$81.92	$81.92	$81.53	$81.65	$81.65	17,951
2017-09-19	$81.18	$81.33	$80.98	$81.19	$81.19	26,860
2017-09-18	$80.34	$80.40	$80.11	$80.36	$80.36	19,958
2017-09-15	$80.05	$80.23	$79.82	$80.15	$80.15	27,779
2017-09-14	$79.97	$80.39	$79.97	$80.39	$80.39	16,845
2017-09-13	$79.12	$80.00	$79.01	$79.27	$79.27	81,243
2017-09-12	$80.15	$80.32	$80.06	$80.27	$80.27	28,208
2017-09-11	$79.24	$79.52	$79.12	$79.22	$79.22	20,270
2017-09-08	$79.36	$79.49	$79.27	$79.49	$79.49	25,370
2017-09-07	$79.58	$79.65	$78.94	$79.24	$79.24	26,825
2017-09-06	$79.52	$79.72	$79.30	$79.43	$79.43	28,360
2017-09-05	$79.84	$79.89	$79.51	$79.81	$79.81	34,911
2017-09-01	$80.34	$80.37	$80.02	$80.16	$80.16	18,709
2017-08-31	$80.28	$80.57	$80.18	$80.51	$80.51	17,981
2017-08-30	$80.14	$80.18	$79.87	$80.18	$80.18	14,216
2017-08-29	$80.41	$80.41	$80.19	$80.35	$80.35	16,177
2017-08-28	$80.84	$80.95	$80.55	$80.62	$80.62	14,316
2017-08-25	$80.43	$80.74	$80.26	$80.44	$80.44	21,086
2017-08-24	$80.28	$80.32	$80.06	$80.15	$80.15	13,765
2017-08-23	$80.55	$80.80	$80.55	$80.73	$80.73	25,353
2017-08-22	$80.96	$81.25	$80.78	$81.07	$81.07	44,044
2017-08-21	$81.24	$81.24	$80.96	$81.19	$81.19	28,190
2017-08-18	$81.10	$81.53	$80.69	$81.32	$81.32	34,578
2017-08-17	$81.23	$81.24	$80.73	$80.73	$80.73	14,235
2017-08-16	$81.27	$81.53	$81.26	$81.37	$81.37	19,754
2017-08-15	$81.79	$81.85	$81.54	$81.63	$81.63	12,990
2017-08-14	$82.03	$82.27	$81.92	$81.98	$81.98	17,497
2017-08-11	$81.37	$81.75	$80.50	$81.53	$81.53	40,579
2017-08-10	$82.27	$82.51	$81.32	$81.51	$81.51	22,153
2017-08-09	$82.81	$82.81	$82.45	$82.73	$82.73	14,899
2017-08-08	$82.64	$82.92	$82.64	$82.80	$82.80	12,032
2017-08-07	$83.02	$83.26	$82.80	$83.15	$83.15	14,835
2017-08-04	$83.53	$83.53	$83.22	$83.47	$83.47	14,236
2017-08-03	$83.52	$84.07	$83.52	$83.75	$83.75	27,086
2017-08-02	$83.28	$83.37	$82.71	$82.93	$82.93	30,437
2017-08-01	$82.61	$82.61	$82.25	$82.25	$82.25	26,246
2017-07-31	$80.45	$83.71	$80.44	$82.83	$82.83	94,250
2017-07-28	$78.98	$79.40	$78.98	$79.40	$79.40	61,452
2017-07-27	$79.49	$79.49	$79.13	$79.22	$79.22	72,939
2017-07-26	$78.64	$78.99	$78.46	$78.78	$78.78	68,005
2017-07-25	$79.29	$79.39	$79.13	$79.22	$79.22	59,573
2017-07-24	$79.04	$79.31	$78.84	$79.30	$79.30	27,391
2017-07-21	$78.76	$79.07	$78.73	$79.01	$79.01	19,578
2017-07-20	$78.99	$79.11	$78.71	$78.92	$78.92	19,552
2017-07-19	$78.12	$78.36	$78.12	$78.34	$78.34	15,056
2017-07-18	$78.89	$79.05	$78.72	$78.90	$78.90	20,367
2017-07-17	$77.67	$77.92	$77.61	$77.69	$77.69	17,284
2017-07-14	$77.94	$77.94	$77.52	$77.70	$77.70	25,871
2017-07-13	$77.89	$78.11	$77.72	$78.11	$78.11	14,409
2017-07-12	$78.55	$78.65	$78.28	$78.50	$78.50	47,168
2017-07-11	$78.38	$78.79	$78.26	$78.79	$78.79	50,252
2017-07-10	$78.24	$78.50	$78.15	$78.39	$78.39	58,774
2017-07-07	$78.35	$78.70	$78.15	$78.52	$78.52	63,486
2017-07-06	$79.96	$80.14	$79.68	$79.79	$79.79	24,938
2017-07-05	$80.25	$80.48	$80.01	$80.48	$80.48	47,587
2017-07-03	$78.37	$78.61	$78.14	$78.36	$78.36	48,462
2017-06-30	$78.08	$78.11	$77.70	$77.93	$77.93	46,387
2017-06-29	$79.54	$79.64	$78.60	$78.90	$78.90	28,784
2017-06-28	$79.10	$79.42	$78.68	$79.29	$79.29	26,438
2017-06-27	$79.54	$79.54	$79.13	$79.39	$79.39	18,201
2017-06-26	$79.69	$79.84	$79.39	$79.44	$79.44	19,848
2017-06-23	$79.67	$79.89	$79.59	$79.89	$79.89	21,543
2017-06-22	$79.42	$79.45	$79.29	$79.41	$79.41	13,633
2017-06-21	$79.45	$79.72	$79.38	$79.55	$79.55	40,956
2017-06-20	$79.08	$79.17	$78.78	$78.79	$78.79	39,593
2017-06-19	$79.25	$79.44	$79.17	$79.44	$79.44	30,913
2017-06-16	$79.51	$79.82	$79.37	$79.82	$79.82	19,027
2017-06-15	$79.13	$79.25	$78.94	$79.24	$79.24	23,533
2017-06-14	$80.16	$80.16	$79.69	$79.99	$79.99	23,488
2017-06-13	$79.64	$79.83	$79.38	$79.76	$79.76	32,625
2017-06-12	$78.99	$78.99	$78.61	$78.90	$78.90	31,846
2017-06-09	$79.16	$79.33	$78.76	$78.99	$78.99	57,834
2017-06-08	$80.05	$80.17	$79.75	$79.89	$79.89	41,559
2017-06-07	$81.01	$81.07	$80.65	$81.04	$81.04	80,486
2017-06-06	$81.03	$81.23	$80.35	$81.21	$81.21	61,967
2017-06-05	$81.01	$81.18	$81.00	$81.18	$81.18	23,717
2017-06-02	$81.10	$81.54	$80.86	$81.54	$81.54	34,909
2017-06-01	$79.53	$79.62	$79.29	$79.51	$79.51	23,759
2017-05-31	$79.05	$79.07	$78.66	$78.97	$78.97	33,311
2017-05-30	$79.02	$79.26	$78.96	$79.15	$79.15	22,670
2017-05-26	$79.41	$79.65	$79.41	$79.65	$79.65	17,518
2017-05-25	$79.47	$79.77	$79.36	$79.70	$79.70	20,829
2017-05-24	$78.93	$79.06	$78.79	$79.00	$79.00	26,186
2017-05-23	$79.20	$79.40	$79.08	$79.10	$79.10	34,928
2017-05-22	$78.44	$78.57	$78.20	$78.21	$78.21	34,232
2017-05-19	$77.54	$78.02	$77.54	$78.02	$78.02	23,884
2017-05-18	$77.03	$77.66	$77.03	$77.53	$77.53	30,558
2017-05-17	$77.09	$77.17	$76.71	$76.86	$76.86	32,327
2017-05-16	$76.28	$76.45	$75.78	$76.04	$76.04	29,529
2017-05-15	$77.46	$77.78	$77.15	$77.35	$77.35	22,790
2017-05-12	$76.95	$76.95	$76.57	$76.78	$76.78	12,171
2017-05-11	$77.41	$77.45	$77.03	$77.38	$77.38	29,510
2017-05-10	$77.40	$77.59	$77.40	$77.59	$77.59	15,530
2017-05-09	$77.54	$77.82	$77.54	$77.59	$77.59	19,688
2017-05-08	$77.83	$77.90	$77.67	$77.70	$77.70	37,002
2017-05-05	$77.81	$77.99	$77.68	$77.99	$77.99	15,107
2017-05-04	$77.54	$77.61	$77.29	$77.60	$77.60	25,017
2017-05-03	$77.14	$77.55	$77.12	$77.51	$77.51	47,552
2017-05-02	$76.82	$77.38	$76.82	$77.32	$77.32	33,689
2017-05-01	$76.48	$76.53	$76.10	$76.52	$76.52	67,674
2017-04-28	$76.58	$76.66	$76.45	$76.59	$76.59	18,117
2017-04-27	$77.45	$77.58	$77.29	$77.43	$77.43	20,000
2017-04-26	$78.02	$78.16	$77.88	$77.89	$77.89	16,659
2017-04-25	$77.75	$78.28	$77.75	$77.96	$77.96	41,636
2017-04-24	$78.03	$78.24	$77.72	$78.01	$78.01	33,037
2017-04-21	$78.06	$78.41	$78.03	$78.22	$78.22	37,043
2017-04-20	$78.11	$78.79	$78.11	$78.78	$78.78	45,923
2017-04-19	$78.15	$78.15	$77.57	$77.67	$77.67	22,212
2017-04-18	$77.73	$78.10	$77.64	$78.01	$78.01	55,368
2017-04-17	$76.83	$77.35	$76.74	$77.34	$77.34	38,708
2017-04-13	$75.18	$75.25	$74.90	$74.91	$74.91	20,418
2017-04-12	$75.69	$75.69	$75.09	$75.38	$75.38	39,464
2017-04-11	$76.05	$76.30	$75.50	$76.13	$76.13	33,969
2017-04-10	$76.02	$76.54	$76.02	$76.29	$76.29	43,103
2017-04-07	$75.58	$75.86	$75.48	$75.55	$75.55	25,037
2017-04-06	$74.15	$74.42	$74.08	$74.38	$74.38	19,888
2017-04-05	$74.59	$74.62	$73.70	$73.81	$73.81	68,658
2017-04-04	$74.51	$76.04	$73.96	$75.16	$75.16	62,207
2017-04-03	$74.67	$74.94	$74.48	$74.82	$74.82	29,503
2017-03-31	$74.28	$74.38	$73.98	$74.33	$74.33	17,082
2017-03-30	$75.09	$75.28	$75.01	$75.11	$75.11	27,802
2017-03-29	$75.57	$75.74	$75.39	$75.56	$75.56	27,156
2017-03-28	$76.70	$77.54	$76.70	$77.33	$76.13	26,268
2017-03-27	$76.47	$76.54	$76.03	$76.52	$75.33	18,006
2017-03-24	$76.54	$76.57	$76.21	$76.44	$75.25	21,454
2017-03-23	$76.42	$76.62	$76.11	$76.26	$75.07	34,263
2017-03-22	$76.31	$76.67	$76.04	$76.57	$75.38	31,667
2017-03-21	$76.39	$76.41	$75.07	$75.27	$74.10	36,377
2017-03-20	$76.86	$77.01	$76.41	$76.54	$75.35	26,787
2017-03-17	$76.81	$76.99	$76.43	$76.68	$75.49	111,193
2017-03-16	$78.04	$78.04	$77.28	$77.39	$76.19	32,504
2017-03-15	$76.22	$76.92	$76.13	$76.89	$75.69	30,755
2017-03-14	$75.78	$75.82	$75.46	$75.70	$74.52	34,721
2017-03-13	$76.05	$76.10	$75.68	$75.80	$74.62	50,886
2017-03-10	$76.01	$76.50	$75.74	$76.11	$74.93	41,872
2017-03-09	$75.88	$76.09	$75.79	$75.92	$74.74	28,252
2017-03-08	$76.81	$76.89	$76.14	$76.42	$75.23	29,669
2017-03-07	$77.21	$77.40	$76.93	$77.21	$76.01	115,610
2017-03-06	$77.35	$77.35	$76.86	$77.13	$75.93	23,975
2017-03-03	$77.32	$77.54	$77.03	$77.39	$76.19	38,378
2017-03-02	$77.97	$78.00	$77.30	$77.40	$76.19	38,072
2017-03-01	$78.08	$78.41	$78.00	$78.17	$76.95	32,936
2017-02-28	$77.95	$78.39	$77.81	$78.27	$77.05	67,717
2017-02-27	$77.45	$77.99	$77.43	$77.84	$76.63	24,779
2017-02-24	$77.96	$77.96	$77.66	$77.93	$76.72	28,230
2017-02-23	$78.18	$78.33	$77.87	$78.18	$76.96	20,642
2017-02-22	$77.85	$78.05	$77.70	$78.05	$76.83	101,910
2017-02-21	$77.73	$78.41	$77.72	$78.34	$77.12	43,062
2017-02-17	$77.50	$77.91	$77.22	$77.90	$76.69	32,327
2017-02-16	$76.61	$76.85	$76.47	$76.84	$75.64	52,178
2017-02-15	$76.23	$76.57	$76.19	$76.57	$75.38	36,206
2017-02-14	$76.70	$77.07	$76.52	$76.99	$75.79	33,890
2017-02-13	$77.17	$77.37	$77.02	$77.27	$76.07	48,061
2017-02-10	$76.52	$76.86	$76.52	$76.81	$75.61	25,822
2017-02-09	$76.06	$76.75	$76.06	$76.71	$75.52	26,164
2017-02-08	$76.09	$76.12	$75.80	$76.01	$74.83	26,749
2017-02-07	$76.54	$76.54	$76.12	$76.36	$75.17	31,720
2017-02-06	$75.42	$75.45	$74.96	$75.38	$74.21	35,569
2017-02-03	$75.49	$76.24	$75.48	$76.14	$74.95	56,085
2017-02-02	$76.47	$76.60	$76.22	$76.51	$75.32	83,478
2017-02-01	$76.34	$76.49	$76.10	$76.40	$75.21	44,803
2017-01-31	$75.70	$76.44	$74.76	$75.34	$74.17	30,198
2017-01-30	$74.90	$75.14	$74.09	$74.71	$73.55	32,288
2017-01-27	$75.59	$75.59	$75.01	$75.09	$73.92	40,231
2017-01-26	$78.53	$79.16	$78.12	$78.90	$77.67	27,204
2017-01-25	$77.15	$77.85	$77.03	$77.85	$76.64	46,537
2017-01-24	$78.00	$78.54	$77.95	$78.28	$77.06	32,151
2017-01-23	$78.63	$79.11	$78.56	$79.06	$77.83	28,444
2017-01-20	$80.84	$80.92	$80.43	$80.70	$79.44	15,148
2017-01-19	$79.95	$80.23	$79.60	$79.90	$78.66	14,767
2017-01-18	$80.43	$80.53	$80.12	$80.51	$79.26	22,481
2017-01-17	$79.90	$80.14	$79.50	$79.67	$78.43	33,936
2017-01-13	$80.59	$81.44	$80.59	$81.37	$80.10	36,856
2017-01-12	$80.24	$80.24	$79.43	$79.99	$78.74	29,020
2017-01-11	$79.82	$80.12	$79.62	$80.10	$78.85	25,590
2017-01-10	$80.00	$80.29	$79.74	$80.09	$78.84	36,346
2017-01-09	$80.71	$80.71	$80.20	$80.34	$79.09	30,396
2017-01-06	$80.64	$80.93	$80.41	$80.61	$79.35	30,628
2017-01-05	$81.66	$81.66	$80.99	$81.29	$80.02	29,694
2017-01-04	$80.38	$81.43	$80.38	$81.29	$80.02	39,721
2017-01-03	$78.60	$78.90	$78.09	$78.58	$77.36	34,421
2016-12-30	$77.88	$78.04	$77.54	$77.83	$76.62	25,062
2016-12-29	$78.70	$78.74	$77.98	$78.12	$76.90	28,780
2016-12-28	$79.08	$79.08	$78.54	$78.78	$77.55	24,833
2016-12-27	$79.03	$79.27	$78.80	$79.17	$77.94	25,138
2016-12-23	$78.95	$79.04	$78.83	$78.99	$77.76	21,088
2016-12-22	$78.90	$78.90	$78.54	$78.69	$77.46	20,790
2016-12-21	$79.44	$79.44	$79.16	$79.23	$78.00	16,218
2016-12-20	$79.94	$80.00	$79.63	$79.79	$78.55	24,490
2016-12-19	$79.33	$79.77	$79.17	$79.69	$78.45	51,530
2016-12-16	$79.09	$79.42	$78.48	$78.78	$77.55	162,437
2016-12-15	$79.65	$79.75	$79.45	$79.46	$78.22	33,246
2016-12-14	$80.10	$80.61	$79.49	$79.50	$78.26	37,280
2016-12-13	$81.99	$82.20	$81.64	$81.97	$80.69	45,586
2016-12-12	$82.26	$82.43	$81.66	$81.79	$80.52	62,502
2016-12-09	$81.42	$82.58	$81.42	$82.51	$81.23	69,828
2016-12-08	$80.51	$81.14	$80.51	$81.05	$79.79	49,120
2016-12-07	$78.48	$79.73	$78.13	$79.52	$78.28	40,085
2016-12-06	$77.00	$77.79	$77.00	$77.62	$76.41	57,007
2016-12-05	$76.16	$76.61	$76.14	$76.35	$75.16	69,105
2016-12-02	$76.87	$77.41	$76.81	$77.05	$75.85	48,412
2016-12-01	$77.92	$77.92	$76.78	$76.83	$75.63	51,100
2016-11-30	$79.61	$80.18	$79.42	$79.42	$78.18	85,119
2016-11-29	$79.73	$80.32	$79.66	$79.93	$78.69	164,731
2016-11-28	$79.41	$80.04	$79.41	$79.54	$78.30	97,996
2016-11-25	$78.74	$78.74	$78.14	$78.23	$77.01	15,944
2016-11-23	$79.23	$80.05	$79.23	$79.96	$78.72	19,541
2016-11-22	$79.40	$79.80	$79.34	$79.68	$78.44	22,998
2016-11-21	$79.31	$79.57	$79.26	$79.57	$78.33	15,966
2016-11-18	$79.70	$79.70	$79.19	$79.39	$78.15	23,731
2016-11-17	$79.91	$81.00	$79.91	$80.86	$79.60	25,078
2016-11-16	$80.88	$80.88	$80.25	$80.27	$79.02	109,501
2016-11-15	$80.95	$81.64	$80.82	$81.63	$80.36	29,154
2016-11-14	$80.38	$80.71	$80.17	$80.46	$79.21	66,002
2016-11-11	$80.13	$80.45	$79.95	$80.39	$79.14	17,312
2016-11-10	$79.76	$80.16	$78.93	$79.71	$78.47	29,701
2016-11-09	$77.99	$79.52	$77.99	$78.96	$77.73	61,177
2016-11-08	$77.30	$78.20	$77.17	$77.73	$76.52	25,570
2016-11-07	$77.40	$77.78	$77.35	$77.71	$76.50	42,316
2016-11-04	$77.06	$77.36	$76.76	$76.90	$75.70	38,851
2016-11-03	$77.84	$78.07	$77.67	$77.82	$76.61	27,810
2016-11-02	$77.93	$78.23	$77.27	$77.40	$76.19	33,086
2016-11-01	$79.28	$79.28	$78.12	$78.58	$77.36	37,767
2016-10-31	$79.58	$79.59	$79.06	$79.18	$77.95	23,841
2016-10-28	$79.55	$80.12	$79.52	$79.97	$78.72	98,196
2016-10-27	$77.54	$77.88	$77.29	$77.36	$76.16	87,995
2016-10-26	$73.76	$75.26	$73.76	$75.03	$73.86	106,512
2016-10-25	$70.75	$70.75	$70.39	$70.50	$69.40	23,196
2016-10-24	$70.20	$70.39	$70.00	$70.14	$69.05	16,165
2016-10-21	$69.99	$70.66	$69.97	$70.41	$69.31	15,519
2016-10-20	$69.94	$70.40	$69.85	$70.29	$69.20	14,262
2016-10-19	$70.84	$71.12	$70.71	$70.81	$69.71	18,982
2016-10-18	$70.67	$70.78	$70.42	$70.70	$69.60	24,983
2016-10-17	$69.98	$69.98	$69.60	$69.69	$68.60	19,550
2016-10-14	$69.70	$69.96	$69.49	$69.67	$68.59	26,878
2016-10-13	$69.29	$69.39	$68.43	$69.18	$68.10	44,183
2016-10-12	$69.53	$69.72	$69.31	$69.62	$68.54	29,060
2016-10-11	$70.11	$70.11	$69.10	$69.29	$68.21	30,217
2016-10-10	$70.68	$71.13	$70.55	$70.71	$69.61	81,153
2016-10-07	$70.63	$70.63	$69.63	$70.20	$69.11	71,392
2016-10-06	$70.90	$71.11	$70.33	$70.80	$69.70	39,444
2016-10-05	$70.91	$71.30	$70.73	$71.20	$70.09	29,238
2016-10-04	$71.52	$71.66	$70.83	$70.93	$69.83	26,536
2016-10-03	$71.49	$71.72	$71.11	$71.46	$70.35	95,415
2016-09-30	$73.71	$74.35	$73.49	$74.16	$73.01	39,623
2016-09-29	$74.34	$74.91	$74.15	$74.39	$73.23	63,474
2016-09-28	$73.71	$73.98	$73.34	$73.90	$72.75	54,284
2016-09-27	$75.49	$75.77	$74.75	$75.69	$73.61	66,458
2016-09-26	$74.41	$75.58	$74.30	$74.83	$72.78	112,615
2016-09-23	$74.89	$75.12	$74.79	$74.90	$72.84	15,965
2016-09-22	$75.85	$76.00	$75.16	$75.34	$73.27	26,407
2016-09-21	$74.39	$74.72	$73.93	$74.59	$72.54	29,061
2016-09-20	$72.74	$72.74	$71.99	$72.08	$70.10	52,590
2016-09-19	$71.86	$72.16	$71.54	$71.66	$69.69	22,427
2016-09-16	$71.49	$71.54	$71.09	$71.17	$69.22	112,961
2016-09-15	$71.40	$72.47	$71.25	$72.13	$70.15	58,677
2016-09-14	$71.93	$72.04	$71.29	$71.54	$69.58	32,686
2016-09-13	$72.56	$72.56	$71.53	$71.98	$70.00	36,564
2016-09-12	$72.61	$73.52	$72.11	$73.42	$71.40	56,363
2016-09-09	$74.30	$74.56	$73.86	$74.14	$72.10	49,387
2016-09-08	$74.49	$74.65	$74.25	$74.47	$72.43	19,157
2016-09-07	$76.20	$76.20	$75.41	$75.48	$73.41	26,915
2016-09-06	$75.55	$75.81	$75.37	$75.80	$73.72	33,799
2016-09-02	$75.21	$75.35	$75.01	$75.23	$73.16	24,890
2016-09-01	$73.53	$73.62	$73.05	$73.51	$71.49	33,172
2016-08-31	$71.99	$72.00	$71.45	$71.92	$69.95	30,944
2016-08-30	$70.36	$71.99	$70.36	$70.81	$68.87	85,826
2016-08-29	$69.79	$69.96	$69.71	$69.76	$67.84	34,293
2016-08-26	$69.38	$69.64	$68.71	$68.99	$67.10	33,857
2016-08-25	$70.14	$70.15	$69.91	$70.04	$68.12	57,650
2016-08-24	$70.47	$70.64	$70.28	$70.53	$68.59	65,513
2016-08-23	$71.73	$71.91	$71.50	$71.67	$69.70	47,213
2016-08-22	$72.05	$72.75	$71.68	$72.46	$70.47	82,930
2016-08-19	$71.75	$72.42	$71.17	$72.30	$70.32	53,041
2016-08-18	$72.49	$72.75	$72.13	$72.52	$70.53	49,623
2016-08-17	$72.32	$72.88	$72.16	$72.77	$70.77	50,687
2016-08-16	$71.05	$71.16	$70.85	$70.96	$69.01	19,986
2016-08-15	$71.33	$71.63	$71.33	$71.53	$69.57	16,925
2016-08-12	$70.96	$71.06	$70.79	$70.96	$69.01	21,031
2016-08-11	$71.57	$72.06	$71.57	$71.85	$69.88	23,877
2016-08-10	$71.37	$71.58	$71.08	$71.16	$69.21	21,029
2016-08-09	$70.32	$70.74	$70.32	$70.70	$68.76	26,914
2016-08-08	$69.88	$70.12	$69.00	$69.22	$67.32	130,605
2016-08-05	$68.25	$68.55	$68.18	$68.47	$66.59	29,697
2016-08-04	$67.24	$67.54	$67.08	$67.50	$65.65	14,067
2016-08-03	$66.24	$67.40	$66.14	$66.84	$65.01	19,285
2016-08-02	$68.48	$68.54	$67.47	$67.94	$66.07	32,644
2016-08-01	$69.83	$70.45	$69.83	$69.93	$68.01	22,961
2016-07-29	$70.02	$70.36	$69.92	$70.17	$68.24	26,507
2016-07-28	$68.61	$68.84	$68.24	$68.79	$66.90	30,020
2016-07-27	$69.13	$69.32	$68.80	$68.97	$67.08	15,283
2016-07-26	$69.02	$69.09	$68.13	$68.80	$66.91	30,427
2016-07-25	$68.84	$68.84	$68.25	$68.48	$66.60	22,439
2016-07-22	$69.07	$69.20	$68.97	$69.03	$67.13	17,087
2016-07-21	$68.40	$68.55	$68.03	$68.36	$66.48	21,090
2016-07-20	$68.91	$69.04	$68.66	$68.88	$66.99	25,817
2016-07-19	$67.81	$68.19	$67.79	$68.10	$66.23	36,915
2016-07-18	$69.43	$69.55	$69.23	$69.46	$67.55	79,615
2016-07-15	$69.48	$69.48	$69.17	$69.33	$67.43	23,777
2016-07-14	$68.41	$68.51	$68.15	$68.38	$66.50	30,551
2016-07-13	$68.31	$68.31	$67.81	$68.16	$66.29	30,632
2016-07-12	$68.26	$68.84	$68.22	$68.60	$66.72	36,974
2016-07-11	$65.01	$66.42	$65.01	$66.22	$64.40	132,168
2016-07-08	$62.47	$63.42	$62.47	$63.38	$61.64	315,224
2016-07-07	$62.67	$63.14	$62.20	$62.52	$60.80	176,082
2016-07-06	$62.79	$62.80	$62.12	$62.75	$61.03	130,651
2016-07-05	$65.21	$65.29	$64.74	$64.76	$62.98	42,227
2016-07-01	$63.35	$63.87	$63.31	$63.54	$61.80	20,729
2016-06-30	$63.47	$64.05	$63.26	$63.91	$62.16	32,671
2016-06-29	$64.08	$64.45	$63.92	$64.36	$62.59	49,795
2016-06-28	$62.45	$62.50	$61.74	$62.15	$60.44	38,271
2016-06-27	$62.89	$62.89	$61.38	$62.19	$60.48	73,482
2016-06-24	$65.92	$66.65	$65.61	$65.61	$63.81	82,240
2016-06-23	$68.91	$69.32	$68.62	$69.14	$67.24	181,386
2016-06-22	$67.48	$67.95	$66.79	$66.80	$64.97	153,287
2016-06-21	$68.02	$68.21	$67.55	$67.61	$65.75	109,577
2016-06-20	$67.63	$68.27	$67.31	$67.37	$65.52	37,647
2016-06-17	$65.16	$65.85	$64.69	$65.61	$63.81	170,672
2016-06-16	$64.44	$64.91	$63.82	$64.72	$62.94	200,976
2016-06-15	$65.82	$66.15	$65.40	$65.66	$63.86	129,283
2016-06-14	$65.19	$65.50	$64.64	$65.20	$63.41	56,125
2016-06-13	$65.02	$65.59	$64.66	$64.76	$62.98	48,575
2016-06-10	$67.01	$67.01	$66.10	$66.45	$64.63	26,194
2016-06-09	$68.04	$68.14	$67.72	$68.14	$66.27	14,726
2016-06-08	$68.69	$69.01	$68.69	$68.81	$66.92	17,676
2016-06-07	$68.57	$69.01	$68.57	$68.76	$66.87	34,579
2016-06-06	$68.50	$68.81	$68.25	$68.38	$66.50	44,690
2016-06-03	$67.93	$68.22	$67.31	$68.04	$66.17	61,776
2016-06-02	$68.22	$68.23	$67.84	$68.15	$66.28	44,114
2016-06-01	$68.90	$69.09	$68.69	$69.00	$67.11	14,122
2016-05-31	$69.29	$69.51	$68.67	$68.92	$67.03	28,091
2016-05-27	$68.53	$68.90	$68.53	$68.90	$67.01	18,075
2016-05-26	$68.81	$69.07	$68.68	$69.07	$67.17	14,380
2016-05-25	$69.58	$69.84	$69.51	$69.76	$67.84	29,932
2016-05-24	$69.97	$70.46	$69.80	$70.15	$68.22	41,688
2016-05-23	$69.26	$69.42	$68.94	$69.04	$67.14	13,040
2016-05-20	$69.48	$69.86	$69.45	$69.59	$67.68	47,981
2016-05-19	$68.28	$68.59	$68.07	$68.54	$66.66	14,577
2016-05-18	$69.29	$69.95	$69.12	$69.40	$67.49	15,653
2016-05-17	$69.43	$69.79	$69.00	$69.17	$67.27	17,267
2016-05-16	$69.35	$69.95	$69.33	$69.66	$67.75	13,713
2016-05-13	$69.37	$69.49	$68.75	$69.01	$67.12	36,306
2016-05-12	$71.59	$71.59	$70.74	$71.17	$69.22	16,243
2016-05-11	$71.31	$71.40	$70.40	$70.52	$68.58	21,066
2016-05-10	$73.24	$73.24	$71.58	$72.04	$70.06	32,707
2016-05-09	$71.93	$72.50	$71.79	$72.21	$70.23	134,288
2016-05-06	$70.01	$70.87	$70.01	$70.75	$68.81	10,130
2016-05-05	$69.92	$70.19	$69.71	$70.19	$68.26	18,272
2016-05-04	$69.76	$69.90	$69.24	$69.61	$67.70	34,235
2016-05-03	$70.65	$70.83	$69.86	$70.22	$68.29	25,594
2016-05-02	$71.18	$71.40	$70.82	$71.37	$69.41	15,668
2016-04-29	$70.51	$70.61	$69.19	$69.56	$67.65	93,784
2016-04-28	$72.01	$72.71	$70.31	$70.65	$68.71	43,392
2016-04-27	$74.88	$75.35	$74.65	$75.14	$73.08	14,024
2016-04-26	$74.69	$75.18	$74.47	$75.18	$73.12	13,663
2016-04-25	$75.67	$75.71	$74.96	$75.58	$73.51	34,952
2016-04-22	$76.19	$76.74	$76.12	$76.65	$74.55	15,706
2016-04-21	$75.76	$75.90	$75.22	$75.28	$73.21	18,210
2016-04-20	$75.26	$76.83	$75.26	$76.19	$74.10	19,937
2016-04-19	$74.39	$74.76	$74.19	$74.49	$72.45	17,292
2016-04-18	$72.75	$74.12	$72.75	$73.94	$71.91	20,795
2016-04-15	$73.92	$73.92	$73.31	$73.41	$71.39	28,599
2016-04-14	$74.62	$74.78	$74.31	$74.56	$72.51	23,345
2016-04-13	$75.75	$76.49	$75.58	$76.31	$74.22	26,376
2016-04-12	$72.94	$73.92	$72.87	$73.44	$71.42	20,024
2016-04-11	$71.30	$71.40	$70.24	$70.28	$68.35	27,230
2016-04-08	$71.09	$71.50	$70.72	$70.83	$68.89	30,911
2016-04-07	$69.57	$69.67	$68.38	$68.75	$66.86	49,862
2016-04-06	$67.54	$68.46	$67.38	$68.41	$66.53	20,850
2016-04-05	$67.95	$68.24	$67.69	$67.88	$66.02	112,791
2016-04-04	$69.54	$69.62	$69.10	$69.62	$67.71	68,012
2016-04-01	$69.64	$70.60	$69.64	$70.33	$68.40	21,624
2016-03-31	$71.38	$71.62	$71.28	$71.39	$69.43	19,968
2016-03-30	$72.65	$72.79	$72.05	$72.26	$70.28	116,822
2016-03-29	$71.49	$72.70	$71.47	$72.70	$70.70	27,436
2016-03-28	$71.38	$71.82	$71.21	$71.49	$68.61	23,060
2016-03-24	$70.41	$70.91	$70.35	$70.89	$68.04	40,812
2016-03-23	$71.57	$71.57	$70.73	$70.74	$67.89	22,664
2016-03-22	$72.48	$72.81	$71.88	$72.29	$69.38	43,350
2016-03-21	$72.71	$73.67	$72.51	$73.51	$70.55	58,390
2016-03-18	$72.67	$73.03	$72.52	$72.76	$69.83	75,492
2016-03-17	$71.42	$72.76	$71.28	$72.50	$69.58	49,198
2016-03-16	$70.07	$71.33	$70.07	$71.13	$68.27	54,081
2016-03-15	$70.02	$70.17	$69.67	$70.08	$67.26	37,517
2016-03-14	$71.74	$71.88	$71.33	$71.70	$68.82	45,247
2016-03-11	$71.01	$71.91	$70.93	$71.86	$68.97	34,369
2016-03-10	$70.25	$70.99	$68.46	$69.37	$66.58	182,580
2016-03-09	$68.77	$68.77	$68.12	$68.37	$65.62	21,430
2016-03-08	$69.38	$69.72	$68.91	$69.05	$66.27	42,037
2016-03-07	$69.20	$69.62	$69.00	$69.33	$66.54	19,919
2016-03-04	$70.29	$70.57	$69.69	$70.33	$67.50	35,503
2016-03-03	$69.87	$69.99	$69.58	$69.96	$67.15	18,311
2016-03-02	$68.72	$69.19	$68.50	$69.05	$66.27	87,693
2016-03-01	$66.92	$68.94	$66.87	$68.44	$65.69	133,509
2016-02-29	$66.04	$66.04	$65.04	$65.20	$62.58	88,292
2016-02-26	$66.96	$66.96	$66.07	$66.25	$63.59	31,489
2016-02-25	$65.96	$66.69	$65.58	$66.51	$63.84	33,422
2016-02-24	$62.87	$64.12	$62.56	$64.00	$61.43	24,279
2016-02-23	$63.61	$63.61	$62.69	$62.80	$60.27	44,554
2016-02-22	$63.53	$63.93	$63.41	$63.88	$61.31	40,742
2016-02-19	$61.61	$61.61	$60.79	$61.10	$58.64	109,891
2016-02-18	$62.77	$62.85	$61.98	$62.11	$59.61	28,731
2016-02-17	$61.93	$62.73	$61.93	$62.40	$59.89	35,991
2016-02-16	$60.57	$61.24	$60.36	$61.14	$58.68	34,695
2016-02-12	$57.44	$58.97	$57.00	$58.95	$56.58	82,821
2016-02-11	$61.30	$62.17	$60.72	$61.72	$59.24	59,402
2016-02-10	$63.88	$64.43	$62.61	$62.92	$60.39	31,063
2016-02-09	$64.75	$66.42	$64.75	$65.99	$63.34	30,133
2016-02-08	$67.65	$67.78	$66.24	$67.27	$64.56	74,180
2016-02-05	$69.04	$69.07	$67.73	$68.15	$65.41	58,126
2016-02-04	$70.23	$71.02	$70.01	$70.87	$68.02	44,030
2016-02-03	$71.46	$71.46	$69.14	$70.65	$67.81	41,728
2016-02-02	$72.83	$72.92	$71.69	$72.02	$69.12	41,139
2016-02-01	$74.55	$75.32	$74.55	$75.14	$72.12	61,757
2016-01-29	$69.64	$71.34	$68.84	$71.34	$68.47	65,550
2016-01-28	$67.62	$67.78	$66.37	$67.05	$64.35	67,526
2016-01-27	$67.43	$70.43	$67.31	$69.70	$66.90	66,365
2016-01-26	$65.34	$66.12	$65.11	$65.99	$63.34	23,907
2016-01-25	$65.68	$66.36	$65.42	$65.46	$62.83	31,056
2016-01-22	$64.69	$66.02	$64.33	$65.87	$63.22	29,479
2016-01-21	$61.40	$63.04	$61.40	$62.75	$60.23	36,009
2016-01-20	$65.56	$65.60	$63.57	$65.23	$62.61	31,668
2016-01-19	$68.02	$68.02	$66.69	$67.32	$64.61	38,086
2016-01-15	$66.24	$66.81	$65.27	$66.10	$63.44	43,485
2016-01-14	$68.10	$69.43	$67.49	$69.00	$66.22	37,386
2016-01-13	$68.58	$68.67	$66.75	$67.18	$64.48	188,667
2016-01-12	$67.85	$67.92	$66.82	$67.89	$65.16	37,932
2016-01-11	$67.32	$67.42	$66.12	$67.07	$64.37	37,778
2016-01-08	$68.31	$68.31	$66.11	$66.38	$63.71	25,151
2016-01-07	$68.61	$68.90	$68.05	$68.20	$65.46	19,237
2016-01-06	$70.55	$70.99	$70.34	$70.59	$67.75	20,443
2016-01-05	$70.89	$71.02	$70.26	$70.97	$68.12	18,049
2016-01-04	$69.19	$69.60	$68.72	$69.52	$66.72	87,434
2015-12-31	$70.52	$70.72	$70.10	$70.24	$67.42	12,067
2015-12-30	$71.40	$71.40	$70.79	$70.88	$68.03	19,186
2015-12-29	$71.83	$72.05	$71.65	$71.81	$68.92	27,543
2015-12-28	$70.56	$70.96	$70.43	$70.90	$68.05	16,779
2015-12-24	$70.11	$70.50	$69.96	$70.35	$67.52	13,813
2015-12-23	$70.80	$71.20	$70.63	$71.08	$68.22	37,151
2015-12-22	$69.74	$70.25	$69.33	$70.21	$67.39	27,952
2015-12-21	$69.53	$69.77	$68.96	$69.64	$66.84	25,130
2015-12-18	$68.93	$69.05	$68.51	$68.89	$66.12	63,033
2015-12-17	$70.60	$70.60	$69.47	$69.63	$66.83	31,691
2015-12-16	$70.27	$71.13	$69.88	$70.87	$68.02	33,274
2015-12-15	$68.65	$69.00	$68.39	$68.56	$65.80	28,673
2015-12-14	$68.77	$69.03	$67.88	$69.03	$66.25	44,372
2015-12-11	$69.15	$69.15	$68.35	$68.74	$65.98	27,356
2015-12-10	$71.99	$72.02	$71.51	$71.79	$68.90	16,994
2015-12-09	$72.28	$72.93	$71.54	$71.87	$68.98	19,995
2015-12-08	$71.18	$72.03	$71.13	$71.91	$69.02	77,044
2015-12-07	$72.44	$72.70	$72.15	$72.61	$69.69	23,105
2015-12-04	$72.05	$72.84	$71.86	$72.79	$69.86	14,762
2015-12-03	$73.18	$73.18	$71.49	$72.09	$69.19	27,606
2015-12-02	$73.75	$73.97	$73.02	$73.42	$70.47	15,271
2015-12-01	$73.08	$73.57	$73.08	$73.57	$70.61	10,649
2015-11-30	$72.64	$72.65	$72.04	$72.25	$69.34	11,932
2015-11-27	$73.34	$73.34	$72.94	$73.19	$70.25	6,917
2015-11-25	$73.48	$73.60	$73.13	$73.48	$70.52	16,112
2015-11-24	$73.99	$74.77	$73.99	$74.49	$71.49	12,910
2015-11-23	$74.42	$74.86	$74.20	$74.57	$71.57	11,578
2015-11-20	$74.99	$74.99	$74.63	$74.86	$71.85	12,019
2015-11-19	$74.94	$75.16	$74.77	$74.99	$71.97	10,664
2015-11-18	$74.50	$75.22	$74.50	$75.06	$72.04	10,068
2015-11-17	$73.96	$74.36	$73.50	$74.08	$71.10	17,589
2015-11-16	$72.79	$73.67	$72.79	$73.61	$70.65	21,847
2015-11-13	$73.00	$73.00	$72.30	$72.32	$69.41	17,158
2015-11-12	$73.44	$73.54	$72.91	$73.10	$70.16	9,613
2015-11-11	$75.14	$75.51	$74.55	$74.74	$71.73	10,032
2015-11-10	$74.54	$74.98	$74.38	$74.92	$71.91	12,480
2015-11-09	$74.40	$74.59	$73.53	$73.95	$70.98	16,165
2015-11-06	$74.05	$74.05	$73.62	$73.99	$71.01	13,134
2015-11-05	$74.27	$74.67	$73.98	$74.51	$71.51	14,043
2015-11-04	$73.57	$73.86	$73.43	$73.65	$70.69	15,344
2015-11-03	$74.28	$74.89	$74.24	$74.36	$71.37	17,260
2015-11-02	$73.66	$74.75	$73.66	$74.73	$71.72	24,608
2015-10-30	$73.30	$73.46	$72.65	$72.90	$69.97	23,170
2015-10-29	$75.75	$77.25	$74.81	$76.38	$73.31	38,882
2015-10-28	$75.25	$76.22	$75.12	$76.22	$73.15	21,134
2015-10-27	$75.22	$75.53	$75.12	$75.49	$72.45	27,846
2015-10-26	$76.71	$76.97	$76.09	$76.74	$73.65	26,580
2015-10-23	$77.25	$77.92	$77.23	$77.81	$74.68	13,929
2015-10-22	$75.74	$76.65	$75.74	$76.49	$73.41	20,424
2015-10-21	$75.23	$75.38	$74.58	$74.83	$71.82	16,499
2015-10-20	$73.91	$73.93	$73.53	$73.74	$70.77	12,251
2015-10-19	$73.88	$74.35	$73.64	$74.35	$71.36	22,470
2015-10-16	$74.27	$74.82	$74.10	$74.66	$71.66	64,742
2015-10-15	$72.49	$73.48	$72.05	$73.19	$70.25	32,504
2015-10-14	$71.18	$71.18	$70.11	$70.40	$67.57	27,478
2015-10-13	$71.43	$72.01	$71.10	$71.28	$68.41	17,353
2015-10-12	$72.44	$72.86	$72.18	$72.65	$69.73	23,014
2015-10-09	$72.65	$72.70	$72.22	$72.35	$69.44	11,273
2015-10-08	$72.86	$73.53	$72.29	$73.44	$70.49	20,047
2015-10-07	$72.20	$72.68	$71.83	$72.68	$69.76	23,099
2015-10-06	$70.17	$70.30	$69.66	$69.99	$67.18	14,460
2015-10-05	$70.63	$71.31	$70.50	$71.02	$68.16	19,302
2015-10-02	$67.22	$69.40	$66.97	$69.40	$66.61	28,966
2015-10-01	$67.22	$67.59	$66.90	$67.57	$64.85	24,375
2015-09-30	$63.90	$64.94	$63.77	$64.93	$62.32	22,306
2015-09-29	$62.74	$63.22	$62.48	$62.96	$60.43	38,073
2015-09-28	$64.97	$64.97	$63.58	$63.89	$61.32	23,309
2015-09-25	$66.83	$66.96	$65.79	$66.29	$63.62	18,742
2015-09-24	$64.04	$64.54	$63.33	$64.54	$61.94	17,873
2015-09-23	$64.20	$64.65	$63.61	$64.54	$61.94	35,717
2015-09-22	$64.20	$64.55	$63.51	$64.21	$61.63	24,045
2015-09-21	$65.52	$65.95	$65.05	$65.66	$63.02	31,247
2015-09-18	$65.36	$66.07	$64.86	$64.86	$62.25	86,199
2015-09-17	$67.27	$68.59	$67.27	$67.51	$64.79	21,113
2015-09-16	$66.91	$67.83	$66.82	$67.62	$64.90	45,108
2015-09-15	$64.93	$65.74	$64.75	$65.67	$63.03	44,478
2015-09-14	$65.55	$65.83	$65.26	$65.83	$63.18	28,164
2015-09-11	$65.30	$66.29	$65.30	$66.16	$63.50	18,609
2015-09-10	$65.43	$65.87	$65.24	$65.43	$62.80	24,047
2015-09-09	$65.54	$65.92	$64.35	$64.39	$61.80	29,403
2015-09-08	$63.44	$64.08	$63.13	$63.79	$61.22	39,210

Orix Corporation (IX) News Headlines

Recent Orix Corporation (IX) News

Similar Companies to Orix Corporation (IX) in the Credit Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
NiSun International Enterprise Development Group Co Ltd - Class A	NISN	Credit Services	Financial Services	800,000
American Express Company	AXP	Credit Services	Financial Services	54,900
Capital One Financial Corp	COF	Credit Services	Financial Services	48,000
Mastercard Incorporated - Class A	MA	Credit Services	Financial Services	40,000
PayPal Holdings Inc	PYPL	Credit Services	Financial Services	25,000
Visa Inc - Class A	V	Credit Services	Financial Services	22,000
Synchrony Financial	SYF	Credit Services	Financial Services	18,400
Discover Financial Services	DFS	Credit Services	Financial Services	18,400
EZCorp Inc - Class A	EZPW	Credit Services	Financial Services	18,000
Western Union Company	WU	Credit Services	Financial Services	17,800

Orix Corporation (IX) Exchange: NYSE