Lumentum Holdings Inc (LITE) Stock

Data as of April 18, 2024

$43.45 ($-1.73) -3.83%

Lumentum Holdings Inc - Daily Information

Click for more stock information on Lumentum Holdings Inc.

Daily Information	Data
Date	April 18, 2024
Open	$44.47
Previous Close	$43.45
High	$44.76
Low	$43.30
Adjusted Open	$44.47
Previous Adjusted Close	$43.45
Adjusted High	$44.76
Adjusted Low	$43.30

About Lumentum Holdings Inc (LITE)

Lumentum Holdings Inc. is a leading provider of innovative optical and photonic products and solutions for a broad range of commercial and consumer applications, including communications, materials processing, entertainment, and healthcare. Founded in 2011 as a spin-off from JDS Uniphase Corporation, Lumentum has grown rapidly since its inception, ultimately becoming an independent publicly traded corporation in 2015. The companyâs products include lasers, amplifiers, and photonic and optical products, which enable customers to accelerate their innovation and achieve superior results. They offer a broad portfolio of solutions, applications, and services designed to meet a wide range of customer needs.

Invest in Lumentum Holdings Inc (LITE)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

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

Low correlation to stocks & bonds!

Historical Stock Data for Lumentum Holdings Inc (LITE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$44.47	$44.76	$43.30	$43.45	$43.45	687,125
2024-04-11	$45.29	$45.70	$44.57	$45.18	$45.18	887,364
2024-04-10	$45.86	$46.49	$44.82	$45.34	$45.34	725,602
2024-04-09	$45.89	$47.38	$45.89	$47.25	$47.25	693,873
2024-04-08	$46.03	$46.61	$45.83	$45.89	$45.89	638,429
2024-04-05	$46.43	$46.62	$45.75	$45.90	$45.90	718,467
2024-04-04	$48.72	$48.72	$46.34	$46.50	$46.50	561,711
2024-04-03	$47.40	$48.31	$46.86	$47.85	$47.85	641,643
2024-04-02	$47.54	$47.67	$46.53	$47.50	$47.50	1,070,061
2024-04-01	$47.59	$48.44	$47.08	$48.15	$48.15	943,673
2024-03-28	$48.16	$48.46	$47.16	$47.35	$47.35	1,199,077
2024-03-27	$48.66	$48.91	$47.56	$48.45	$48.45	1,643,935
2024-03-26	$51.30	$52.08	$48.31	$48.41	$48.41	1,948,872
2024-03-25	$50.62	$51.14	$49.98	$51.08	$51.08	750,678
2024-03-22	$50.39	$51.01	$49.64	$50.88	$50.88	1,321,679
2024-03-21	$49.59	$51.47	$49.45	$50.56	$50.56	1,215,927
2024-03-20	$46.54	$49.30	$46.45	$48.81	$48.81	1,355,720
2024-03-19	$46.27	$46.61	$45.45	$46.52	$46.52	1,064,701
2024-03-18	$45.62	$47.12	$45.57	$46.79	$46.79	1,288,446
2024-03-15	$45.78	$46.19	$45.10	$45.55	$45.55	1,592,994
2024-03-14	$46.81	$47.20	$45.75	$46.25	$46.25	1,883,232
2024-03-13	$46.67	$47.28	$46.19	$47.06	$47.06	919,543
2024-03-12	$46.99	$47.76	$46.60	$46.88	$46.88	743,590
2024-03-11	$47.29	$47.76	$46.62	$46.87	$46.87	786,119
2024-03-08	$49.64	$50.49	$47.49	$47.68	$47.68	1,594,421
2024-03-07	$49.75	$50.06	$47.95	$48.86	$48.86	2,011,649
2024-03-06	$51.51	$51.78	$50.26	$50.33	$50.33	1,379,261
2024-03-05	$50.15	$51.90	$49.73	$50.79	$50.79	1,286,155
2024-03-04	$51.00	$53.17	$50.61	$50.76	$50.76	1,989,649
2024-03-01	$48.89	$50.60	$48.17	$50.49	$50.49	2,945,248
2024-02-29	$47.55	$48.99	$47.50	$48.47	$48.47	1,603,820
2024-02-28	$47.82	$47.85	$46.86	$47.17	$47.17	963,811
2024-02-27	$49.84	$49.96	$48.02	$48.39	$48.39	1,038,846
2024-02-26	$48.91	$50.00	$48.59	$49.42	$49.42	1,125,024
2024-02-23	$49.80	$49.80	$47.84	$49.08	$49.08	1,165,960
2024-02-22	$48.72	$50.48	$48.59	$50.12	$50.12	1,494,906
2024-02-21	$48.70	$48.95	$47.61	$48.01	$48.01	1,188,210
2024-02-20	$49.11	$49.71	$48.01	$49.33	$49.33	1,151,292
2024-02-16	$48.49	$50.87	$48.36	$49.77	$49.77	1,532,931
2024-02-15	$49.88	$50.51	$49.08	$49.19	$49.19	1,399,503
2024-02-14	$48.40	$50.19	$47.90	$49.59	$49.59	1,739,024
2024-02-13	$48.50	$49.29	$47.16	$47.59	$47.59	1,923,791
2024-02-12	$50.58	$52.19	$49.35	$50.34	$50.34	2,746,238
2024-02-09	$45.81	$50.80	$45.81	$50.21	$50.21	4,750,068
2024-02-08	$51.26	$51.32	$45.38	$45.59	$45.59	11,262,470
2024-02-07	$58.84	$60.94	$58.19	$58.77	$58.77	3,961,355
2024-02-06	$59.76	$60.99	$58.25	$58.84	$58.84	3,659,219
2024-02-05	$55.92	$56.06	$54.47	$55.60	$55.60	1,000,825
2024-02-02	$55.55	$57.00	$55.38	$56.48	$56.48	1,198,121
2024-02-01	$55.28	$56.37	$55.00	$56.15	$56.15	894,380
2024-01-31	$55.23	$56.50	$54.48	$54.94	$54.94	1,209,665
2024-01-30	$56.37	$56.80	$55.72	$55.74	$55.74	1,310,606
2024-01-29	$55.27	$57.24	$55.27	$56.93	$56.93	1,300,188
2024-01-26	$55.80	$56.71	$55.27	$55.27	$55.27	1,110,086
2024-01-25	$55.64	$56.82	$55.50	$55.92	$55.92	2,543,274
2024-01-24	$54.75	$55.83	$54.20	$54.61	$54.61	817,416
2024-01-23	$54.90	$55.25	$53.50	$54.30	$54.30	959,700
2024-01-22	$54.29	$55.19	$53.97	$54.18	$54.18	926,599
2024-01-19	$52.92	$54.12	$52.54	$53.80	$53.80	1,293,419
2024-01-18	$52.55	$52.91	$51.91	$52.83	$52.83	674,319
2024-01-17	$51.41	$52.08	$50.69	$51.58	$51.58	570,055
2024-01-16	$49.90	$53.07	$49.56	$52.65	$52.65	1,102,414
2024-01-12	$52.28	$52.28	$50.70	$50.70	$50.70	603,114
2024-01-11	$51.91	$51.91	$50.76	$51.44	$51.44	469,651
2024-01-10	$51.74	$52.39	$51.19	$52.00	$52.00	588,199
2024-01-09	$50.21	$51.83	$50.17	$51.78	$51.78	878,418
2024-01-08	$50.75	$52.00	$50.72	$51.17	$51.17	1,065,158
2024-01-05	$50.02	$51.01	$49.48	$50.47	$50.47	1,134,767
2024-01-04	$49.82	$50.22	$48.86	$50.20	$50.20	823,964
2024-01-03	$50.81	$51.64	$49.87	$49.95	$49.95	972,834
2024-01-02	$52.00	$52.84	$51.58	$52.04	$52.04	982,976
2023-12-29	$53.02	$53.44	$52.33	$52.42	$52.42	757,027
2023-12-28	$53.32	$53.57	$52.96	$53.26	$53.26	440,566
2023-12-27	$53.74	$53.83	$52.91	$53.38	$53.38	426,448
2023-12-26	$53.10	$54.06	$52.85	$53.51	$53.51	822,545
2023-12-22	$53.50	$54.60	$52.84	$53.00	$53.00	1,884,985
2023-12-21	$50.94	$51.70	$50.45	$51.50	$51.50	735,686
2023-12-20	$50.14	$51.47	$49.37	$50.06	$50.06	1,212,084
2023-12-19	$49.99	$50.63	$49.65	$50.48	$50.48	738,115
2023-12-18	$49.52	$49.80	$48.97	$49.65	$49.65	902,188
2023-12-15	$49.62	$49.89	$49.01	$49.52	$49.52	1,525,032
2023-12-14	$47.40	$49.97	$47.12	$49.86	$49.86	1,843,813
2023-12-13	$44.77	$46.55	$44.54	$46.46	$46.46	1,106,135
2023-12-12	$45.07	$45.07	$43.98	$44.86	$44.86	998,866
2023-12-11	$44.08	$45.43	$43.94	$45.06	$45.06	1,214,207
2023-12-08	$43.49	$44.79	$43.43	$44.03	$44.03	1,090,546
2023-12-07	$41.37	$44.07	$41.20	$43.55	$43.55	1,449,701
2023-12-06	$42.45	$43.14	$41.05	$41.32	$41.32	1,174,925
2023-12-05	$43.62	$43.66	$41.25	$41.95	$41.95	1,689,068
2023-12-04	$43.87	$44.34	$42.99	$44.08	$44.08	879,901
2023-12-01	$42.67	$44.44	$42.50	$44.25	$44.25	1,031,177
2023-11-30	$43.10	$43.27	$42.45	$42.80	$42.80	1,373,983
2023-11-29	$42.76	$43.79	$42.62	$43.10	$43.10	725,101
2023-11-28	$42.62	$42.62	$41.55	$42.30	$42.30	1,112,660
2023-11-27	$43.48	$43.89	$42.97	$43.01	$43.01	792,810
2023-11-24	$43.66	$44.05	$43.20	$43.79	$43.79	249,103
2023-11-22	$43.34	$43.90	$43.14	$43.56	$43.56	530,795
2023-11-21	$43.87	$44.13	$42.84	$42.94	$42.94	844,582
2023-11-20	$44.17	$44.81	$43.95	$44.32	$44.32	709,156
2023-11-17	$44.03	$44.19	$43.42	$44.17	$44.17	812,357
2023-11-16	$43.72	$44.35	$43.19	$43.77	$43.77	1,403,850
2023-11-15	$43.53	$45.28	$43.22	$45.14	$45.14	1,563,162
2023-11-14	$42.39	$43.93	$42.39	$43.56	$43.56	1,707,797
2023-11-13	$40.10	$41.54	$39.60	$40.92	$40.92	1,186,645
2023-11-10	$39.81	$40.81	$39.01	$40.54	$40.54	1,675,597
2023-11-09	$42.96	$43.45	$39.27	$39.52	$39.52	2,107,126
2023-11-08	$44.41	$46.40	$42.71	$42.87	$42.87	2,523,069
2023-11-07	$42.01	$42.58	$41.35	$42.02	$42.02	2,010,885
2023-11-06	$42.49	$43.39	$42.27	$42.34	$42.34	1,256,829
2023-11-03	$41.26	$42.83	$40.87	$42.76	$42.76	2,199,035
2023-11-02	$39.70	$40.58	$39.03	$40.45	$40.45	1,093,419
2023-11-01	$39.13	$39.13	$37.99	$38.72	$38.72	1,240,970
2023-10-31	$39.76	$40.01	$38.83	$39.21	$39.21	1,136,581
2023-10-30	$39.97	$41.20	$39.01	$39.79	$39.79	3,411,514
2023-10-27	$36.11	$36.71	$35.35	$36.07	$36.07	1,083,257
2023-10-26	$36.85	$37.11	$35.89	$36.12	$36.12	1,774,556
2023-10-25	$38.25	$38.32	$36.72	$36.93	$36.93	1,147,684
2023-10-24	$37.63	$38.65	$37.57	$38.56	$38.56	1,352,671
2023-10-23	$38.60	$38.60	$37.53	$37.63	$37.63	1,169,085
2023-10-20	$39.25	$39.39	$38.60	$38.64	$38.64	1,276,386
2023-10-19	$39.70	$40.19	$38.97	$39.35	$39.35	1,430,074
2023-10-18	$40.74	$40.84	$39.76	$39.84	$39.84	1,203,668
2023-10-17	$41.26	$41.98	$40.93	$41.25	$41.25	1,578,112
2023-10-16	$41.63	$42.67	$41.51	$42.16	$42.16	1,316,108
2023-10-13	$41.85	$42.28	$41.17	$41.42	$41.42	714,576
2023-10-12	$43.07	$43.18	$41.38	$41.83	$41.83	657,588
2023-10-11	$42.27	$42.89	$41.91	$42.87	$42.87	910,657
2023-10-10	$42.10	$43.36	$41.66	$42.00	$42.00	1,188,549
2023-10-09	$40.88	$41.37	$40.27	$41.26	$41.26	967,516
2023-10-06	$41.08	$41.87	$40.80	$41.22	$41.22	1,148,169
2023-10-05	$42.95	$43.03	$40.88	$41.61	$41.61	1,408,082
2023-10-04	$44.53	$44.70	$42.70	$43.07	$43.07	1,638,797
2023-10-03	$45.05	$45.21	$44.03	$44.75	$44.75	1,011,855
2023-10-02	$45.46	$46.14	$44.96	$45.68	$45.68	1,229,846
2023-09-29	$45.62	$45.99	$44.97	$45.18	$45.18	789,679
2023-09-28	$44.03	$45.30	$43.89	$44.95	$44.95	1,378,667
2023-09-27	$44.88	$45.29	$43.41	$43.83	$43.83	1,883,743
2023-09-26	$45.70	$45.80	$44.58	$44.80	$44.80	1,851,459
2023-09-25	$45.91	$46.56	$45.76	$45.99	$45.99	1,112,039
2023-09-22	$46.97	$47.39	$46.22	$46.41	$46.41	1,172,344
2023-09-21	$47.59	$47.67	$45.80	$46.62	$46.62	1,286,350
2023-09-20	$48.28	$48.94	$48.16	$48.33	$48.33	863,431
2023-09-19	$48.44	$48.76	$47.60	$47.86	$47.86	1,153,021
2023-09-18	$47.96	$48.71	$47.45	$48.36	$48.36	992,644
2023-09-15	$48.16	$48.74	$47.53	$48.25	$48.25	1,660,531
2023-09-14	$47.26	$48.37	$47.04	$48.24	$48.24	1,079,944
2023-09-13	$47.68	$47.98	$45.58	$47.01	$47.01	1,852,610
2023-09-12	$48.18	$48.67	$47.67	$47.83	$47.83	870,234
2023-09-11	$49.98	$50.10	$48.47	$48.52	$48.52	1,413,167
2023-09-08	$50.00	$50.14	$49.35	$49.66	$49.66	764,666
2023-09-07	$50.92	$51.57	$49.76	$49.83	$49.83	1,787,621
2023-09-06	$52.79	$53.07	$52.15	$52.33	$52.33	1,180,201
2023-09-05	$53.11	$53.72	$52.59	$52.97	$52.97	1,192,943
2023-09-01	$54.35	$54.40	$53.58	$53.89	$53.89	1,288,279
2023-08-31	$53.55	$54.66	$53.48	$54.13	$54.13	1,291,416
2023-08-30	$53.12	$53.47	$52.21	$52.63	$52.63	959,600
2023-08-29	$51.32	$53.55	$51.08	$52.97	$52.97	1,323,432
2023-08-28	$51.37	$52.00	$50.79	$51.08	$51.08	1,464,812
2023-08-25	$52.30	$52.47	$51.50	$51.59	$51.59	1,243,936
2023-08-24	$53.91	$54.28	$51.78	$52.12	$52.12	2,254,498
2023-08-23	$51.54	$53.61	$51.10	$53.18	$53.18	1,642,735
2023-08-22	$49.56	$51.50	$48.72	$51.31	$51.31	2,343,698
2023-08-21	$47.82	$48.95	$47.64	$48.66	$48.66	1,204,978
2023-08-18	$45.51	$48.58	$45.51	$47.98	$47.98	2,704,102
2023-08-17	$48.85	$49.00	$44.75	$46.20	$46.20	4,108,466
2023-08-16	$48.44	$49.44	$45.07	$46.81	$46.81	6,120,419
2023-08-15	$50.15	$51.98	$49.89	$51.34	$51.34	2,069,736
2023-08-14	$49.26	$50.76	$49.00	$50.58	$50.58	1,246,668
2023-08-11	$49.25	$49.79	$48.57	$49.53	$49.53	1,402,685
2023-08-10	$50.50	$51.08	$49.81	$49.91	$49.91	1,126,941
2023-08-09	$52.40	$52.50	$50.13	$50.32	$50.32	1,379,327
2023-08-08	$51.93	$53.23	$51.64	$52.46	$52.46	1,718,950
2023-08-07	$52.30	$52.58	$52.01	$52.36	$52.36	694,522
2023-08-04	$51.32	$52.86	$50.57	$52.40	$52.40	1,316,028
2023-08-03	$50.25	$51.09	$49.92	$50.96	$50.96	1,089,668
2023-08-02	$50.55	$50.96	$50.37	$50.51	$50.51	979,791
2023-08-01	$51.55	$51.73	$50.83	$51.44	$51.44	1,630,798
2023-07-31	$52.29	$52.97	$51.78	$52.36	$52.36	870,306
2023-07-28	$53.27	$53.75	$52.27	$52.36	$52.36	1,095,818
2023-07-27	$53.46	$53.71	$52.37	$52.76	$52.76	1,188,847
2023-07-26	$53.36	$53.36	$52.34	$52.79	$52.79	989,685
2023-07-25	$52.16	$53.50	$51.42	$53.00	$53.00	1,657,305
2023-07-24	$52.17	$52.58	$51.66	$51.89	$51.89	798,149
2023-07-21	$53.08	$53.08	$51.66	$51.85	$51.85	879,273
2023-07-20	$51.93	$52.83	$50.74	$52.46	$52.46	1,819,331
2023-07-19	$52.85	$53.80	$52.20	$52.98	$52.98	1,428,399
2023-07-18	$51.03	$52.20	$50.02	$52.10	$52.10	2,421,274
2023-07-17	$51.64	$52.98	$51.27	$52.39	$52.39	1,371,647
2023-07-14	$54.93	$54.93	$51.18	$51.92	$51.92	3,227,598
2023-07-13	$55.06	$55.60	$54.48	$55.58	$55.58	1,247,722
2023-07-12	$55.27	$55.27	$53.05	$54.48	$54.48	1,440,966
2023-07-11	$55.05	$55.18	$53.55	$54.82	$54.82	1,634,408
2023-07-10	$53.83	$54.64	$53.81	$54.55	$54.55	1,040,676
2023-07-07	$53.17	$55.92	$53.17	$54.40	$54.40	1,605,744
2023-07-06	$53.70	$54.25	$52.99	$53.60	$53.60	1,532,498
2023-07-05	$55.14	$55.59	$54.15	$54.62	$54.62	2,063,641
2023-07-03	$57.51	$58.09	$57.10	$57.40	$57.40	601,250
2023-06-30	$57.69	$58.13	$56.72	$56.73	$56.73	1,313,440
2023-06-29	$56.40	$57.18	$55.87	$56.92	$56.92	1,175,904
2023-06-28	$56.70	$56.96	$55.17	$56.31	$56.31	1,920,145
2023-06-27	$55.76	$58.33	$54.95	$57.91	$57.91	1,575,387
2023-06-26	$55.37	$56.29	$54.69	$55.71	$55.71	1,616,719
2023-06-23	$55.18	$56.06	$54.64	$55.29	$55.29	1,936,079
2023-06-22	$55.63	$57.85	$55.28	$56.63	$56.63	1,809,103
2023-06-21	$59.80	$60.19	$54.94	$55.80	$55.80	4,449,558
2023-06-20	$60.00	$65.16	$59.94	$61.37	$61.37	7,400,699
2023-06-16	$59.11	$59.74	$56.58	$57.80	$57.80	3,545,791
2023-06-15	$55.80	$57.38	$54.76	$56.40	$56.40	2,518,981
2023-06-14	$53.95	$57.94	$53.75	$56.43	$56.43	10,266,944
2023-06-13	$54.02	$54.95	$52.56	$53.49	$53.49	2,578,260
2023-06-12	$51.46	$53.86	$51.30	$53.29	$53.29	1,616,699
2023-06-09	$51.52	$51.83	$50.42	$51.06	$51.06	784,345
2023-06-08	$51.05	$51.22	$49.65	$51.08	$51.08	1,259,498
2023-06-07	$50.60	$52.12	$50.48	$50.80	$50.80	1,212,550
2023-06-06	$50.09	$50.65	$49.19	$50.09	$50.09	2,308,373
2023-06-05	$52.59	$52.92	$50.97	$51.42	$51.42	1,303,813
2023-06-02	$52.63	$53.74	$52.29	$53.00	$53.00	1,510,769
2023-06-01	$52.94	$53.61	$52.21	$52.22	$52.22	795,453
2023-05-31	$53.94	$54.62	$52.57	$52.90	$52.90	1,801,380
2023-05-30	$55.11	$55.29	$52.39	$54.86	$54.86	3,046,407
2023-05-26	$48.60	$53.89	$48.37	$53.63	$53.63	3,607,132
2023-05-25	$46.23	$48.38	$45.66	$47.99	$47.99	1,318,265
2023-05-24	$46.67	$46.76	$45.35	$45.53	$45.53	853,491
2023-05-23	$48.30	$48.50	$46.97	$47.06	$47.06	928,726
2023-05-22	$46.38	$48.36	$46.26	$48.27	$48.27	965,706
2023-05-19	$47.64	$48.04	$46.69	$46.69	$46.69	967,347
2023-05-18	$45.98	$47.38	$45.62	$47.37	$47.37	1,109,761
2023-05-17	$44.66	$46.14	$44.54	$46.10	$46.10	931,227
2023-05-16	$44.50	$44.77	$44.18	$44.33	$44.33	1,384,172
2023-05-15	$42.30	$45.55	$42.25	$45.12	$45.12	1,706,935
2023-05-12	$43.30	$43.45	$42.00	$42.22	$42.22	1,872,369
2023-05-11	$44.51	$44.51	$43.26	$43.30	$43.30	1,887,245
2023-05-10	$45.20	$45.57	$43.56	$44.56	$44.56	2,210,242
2023-05-09	$45.00	$47.90	$45.00	$45.99	$45.99	2,388,971
2023-05-08	$47.96	$48.54	$47.68	$47.89	$47.89	1,270,643
2023-05-05	$48.00	$48.23	$47.52	$47.78	$47.78	505,103
2023-05-04	$48.10	$48.17	$46.97	$47.50	$47.50	911,856
2023-05-03	$47.27	$49.28	$47.23	$48.46	$48.46	1,108,152
2023-05-02	$48.00	$48.00	$47.09	$47.19	$47.19	777,426
2023-05-01	$48.25	$48.48	$47.90	$48.30	$48.30	638,325
2023-04-28	$48.57	$48.82	$47.87	$48.25	$48.25	683,518
2023-04-27	$48.00	$48.58	$47.39	$48.43	$48.43	558,584
2023-04-26	$47.56	$48.72	$47.51	$47.90	$47.90	1,062,629
2023-04-25	$47.43	$48.18	$47.06	$47.52	$47.52	974,084
2023-04-24	$46.87	$47.67	$46.28	$47.60	$47.60	760,463
2023-04-21	$46.10	$47.26	$45.95	$47.05	$47.05	847,259
2023-04-20	$46.14	$46.90	$45.93	$46.10	$46.10	641,225
2023-04-19	$45.70	$46.55	$45.52	$46.47	$46.47	946,050
2023-04-18	$46.03	$46.66	$45.10	$46.49	$46.49	1,431,240
2023-04-17	$46.81	$46.88	$45.57	$46.22	$46.22	1,400,741
2023-04-14	$45.42	$46.12	$44.94	$45.24	$45.24	659,623
2023-04-13	$45.72	$46.11	$45.03	$45.63	$45.63	768,939
2023-04-12	$47.15	$47.35	$45.19	$45.38	$45.38	966,221
2023-04-11	$47.54	$48.06	$46.79	$46.84	$46.84	765,208
2023-04-10	$46.08	$48.19	$45.86	$47.47	$47.47	1,324,937
2023-04-06	$45.92	$48.06	$45.33	$46.33	$46.33	4,929,069
2023-04-05	$51.97	$52.03	$51.16	$51.31	$51.31	501,640
2023-04-04	$52.96	$53.15	$52.06	$52.45	$52.45	646,376
2023-04-03	$53.83	$53.83	$52.50	$52.95	$52.95	667,580
2023-03-31	$53.52	$54.23	$53.52	$54.01	$54.01	589,344
2023-03-30	$53.04	$53.31	$52.73	$53.27	$53.27	585,552
2023-03-29	$51.21	$52.54	$51.20	$52.24	$52.24	596,788
2023-03-28	$50.75	$51.03	$50.00	$50.89	$50.89	698,446
2023-03-27	$51.84	$51.99	$50.76	$51.09	$51.09	543,303
2023-03-24	$51.40	$51.42	$50.35	$51.39	$51.39	547,742
2023-03-23	$51.38	$52.52	$50.71	$51.47	$51.47	803,498
2023-03-22	$52.09	$52.61	$50.81	$50.86	$50.86	687,021
2023-03-21	$51.73	$52.28	$50.81	$51.98	$51.98	1,102,111
2023-03-20	$50.07	$51.50	$49.76	$51.25	$51.25	798,724
2023-03-17	$50.57	$50.65	$49.58	$49.97	$49.97	1,373,572
2023-03-16	$49.49	$50.86	$48.97	$50.60	$50.60	686,327
2023-03-15	$49.39	$50.34	$49.26	$50.08	$50.08	1,269,196
2023-03-14	$51.45	$51.75	$49.80	$50.54	$50.54	1,071,367
2023-03-13	$50.73	$51.91	$49.46	$50.34	$50.34	1,396,795
2023-03-10	$52.60	$52.63	$51.13	$51.54	$51.54	1,181,265
2023-03-09	$54.03	$54.99	$52.45	$52.47	$52.47	1,274,672
2023-03-08	$52.00	$53.88	$52.00	$53.85	$53.85	1,228,141
2023-03-07	$53.34	$53.51	$51.30	$52.22	$52.22	988,556
2023-03-06	$54.18	$54.70	$52.95	$53.13	$53.13	937,351
2023-03-03	$53.89	$54.21	$53.02	$53.91	$53.91	1,134,915
2023-03-02	$52.31	$53.64	$51.60	$53.18	$53.18	1,276,197
2023-03-01	$54.06	$54.20	$52.49	$52.84	$52.84	1,126,395
2023-02-28	$52.09	$54.82	$51.84	$53.81	$53.81	2,133,405
2023-02-27	$54.53	$54.56	$52.36	$52.51	$52.51	1,751,436
2023-02-24	$56.87	$56.87	$52.03	$53.83	$53.83	3,638,298
2023-02-23	$57.72	$58.36	$56.82	$57.90	$57.90	1,257,342
2023-02-22	$57.05	$57.67	$56.69	$56.95	$56.95	878,375
2023-02-21	$57.42	$58.10	$56.75	$56.96	$56.96	1,198,621
2023-02-17	$58.36	$58.93	$57.42	$58.16	$58.16	673,778
2023-02-16	$58.97	$59.28	$58.29	$58.41	$58.41	664,219
2023-02-15	$58.92	$59.94	$58.64	$59.93	$59.93	534,558
2023-02-14	$58.67	$59.78	$57.84	$59.32	$59.32	828,438
2023-02-13	$59.64	$59.68	$58.39	$59.10	$59.10	981,169
2023-02-10	$58.14	$59.96	$57.07	$59.40	$59.40	1,083,525
2023-02-09	$59.70	$62.37	$57.50	$60.30	$60.30	1,722,037
2023-02-08	$61.31	$62.10	$60.54	$61.17	$61.17	1,347,309
2023-02-07	$60.40	$61.60	$59.69	$61.44	$61.44	868,514
2023-02-06	$61.24	$61.85	$60.38	$60.92	$60.92	686,574
2023-02-03	$61.53	$62.34	$60.96	$61.94	$61.94	705,337
2023-02-02	$61.43	$63.44	$61.28	$62.36	$62.36	1,183,845
2023-02-01	$59.99	$60.98	$59.42	$60.80	$60.80	701,332
2023-01-31	$59.02	$60.27	$59.02	$60.18	$60.18	669,279
2023-01-30	$59.86	$59.99	$58.86	$59.36	$59.36	591,468
2023-01-27	$59.80	$60.67	$59.33	$60.30	$60.30	511,118
2023-01-26	$60.05	$60.45	$59.05	$59.87	$59.87	672,189
2023-01-25	$59.05	$59.32	$57.72	$59.30	$59.30	841,749
2023-01-24	$59.91	$60.57	$58.75	$58.90	$58.90	638,432
2023-01-23	$59.34	$61.00	$59.19	$60.30	$60.30	611,402
2023-01-20	$58.68	$59.58	$57.95	$58.84	$58.84	788,433
2023-01-19	$58.47	$58.78	$57.82	$58.68	$58.68	465,992
2023-01-18	$58.32	$59.51	$58.01	$58.47	$58.47	866,278
2023-01-17	$57.57	$58.47	$57.48	$58.21	$58.21	536,843
2023-01-13	$56.35	$57.61	$56.30	$57.58	$57.58	475,737
2023-01-12	$56.97	$57.53	$56.33	$57.25	$57.25	674,475
2023-01-11	$56.82	$57.10	$56.18	$56.61	$56.61	637,160
2023-01-10	$56.29	$56.73	$55.41	$56.51	$56.51	528,745
2023-01-09	$55.98	$57.53	$55.88	$56.51	$56.51	1,169,806
2023-01-06	$53.45	$55.27	$53.20	$55.16	$55.16	698,411
2023-01-05	$52.98	$53.45	$52.18	$53.21	$53.21	451,895
2023-01-04	$53.23	$53.88	$52.45	$53.12	$53.12	693,631
2023-01-03	$52.27	$52.98	$52.20	$52.74	$52.74	797,122
2022-12-30	$50.93	$52.45	$50.66	$52.17	$52.17	1,030,473
2022-12-29	$49.74	$51.47	$49.58	$51.39	$51.39	697,995
2022-12-28	$50.73	$51.27	$49.35	$49.41	$49.41	547,049
2022-12-27	$50.83	$50.89	$49.60	$50.79	$50.79	552,792
2022-12-23	$50.67	$51.00	$49.71	$50.56	$50.56	800,304
2022-12-22	$49.78	$50.63	$48.73	$50.60	$50.60	1,363,801
2022-12-21	$50.66	$51.09	$50.20	$50.35	$50.35	807,234
2022-12-20	$49.57	$51.45	$49.50	$50.45	$50.45	1,092,560
2022-12-19	$52.02	$52.21	$50.57	$50.80	$50.80	829,338
2022-12-16	$51.98	$52.96	$51.80	$52.09	$52.09	1,813,445
2022-12-15	$53.99	$54.02	$52.41	$52.66	$52.66	1,096,164
2022-12-14	$55.07	$55.85	$54.27	$54.46	$54.46	713,809
2022-12-13	$56.06	$56.82	$55.08	$55.39	$55.39	1,208,815
2022-12-12	$54.34	$54.60	$53.25	$54.45	$54.45	858,756
2022-12-09	$55.36	$55.36	$54.28	$54.41	$54.41	813,852
2022-12-08	$55.13	$56.76	$54.60	$55.71	$55.71	1,767,304
2022-12-07	$52.55	$53.00	$51.68	$51.70	$51.70	1,411,539
2022-12-06	$54.19	$54.42	$52.10	$52.72	$52.72	939,003
2022-12-05	$54.72	$55.33	$54.20	$54.45	$54.45	826,910
2022-12-02	$54.48	$55.04	$53.54	$55.00	$55.00	811,000
2022-12-01	$55.00	$55.50	$54.25	$54.35	$54.35	752,972
2022-11-30	$53.39	$55.10	$52.12	$54.94	$54.94	1,870,024
2022-11-29	$54.30	$54.53	$53.29	$53.53	$53.53	1,102,449
2022-11-28	$55.33	$55.51	$54.22	$54.39	$54.39	887,063
2022-11-25	$55.32	$56.47	$55.24	$55.83	$55.83	464,805
2022-11-23	$55.05	$55.57	$54.84	$55.32	$55.32	1,420,703
2022-11-22	$54.96	$55.25	$54.51	$55.00	$55.00	643,218
2022-11-21	$55.43	$56.00	$54.60	$54.84	$54.84	1,074,663
2022-11-18	$55.90	$56.45	$55.53	$56.20	$56.20	875,613
2022-11-17	$55.34	$56.24	$55.02	$55.47	$55.47	754,384
2022-11-16	$56.73	$57.70	$54.40	$55.84	$55.84	1,459,370
2022-11-15	$57.13	$58.60	$57.06	$57.71	$57.71	1,362,780
2022-11-14	$57.80	$58.36	$56.50	$56.59	$56.59	1,270,217
2022-11-11	$55.31	$58.14	$55.31	$57.73	$57.73	2,000,601
2022-11-10	$56.59	$58.29	$55.40	$56.55	$56.55	2,704,770
2022-11-09	$58.01	$59.77	$55.18	$55.25	$55.25	3,051,109
2022-11-08	$61.00	$61.93	$58.73	$59.00	$59.00	5,948,866
2022-11-07	$72.40	$72.44	$69.94	$70.38	$70.38	1,794,480
2022-11-04	$73.03	$73.63	$70.79	$71.56	$71.56	1,227,272
2022-11-03	$72.70	$73.22	$71.51	$72.46	$72.46	683,902
2022-11-02	$75.50	$75.56	$73.01	$73.22	$73.22	746,553
2022-11-01	$75.31	$75.47	$74.18	$75.42	$75.42	665,812
2022-10-31	$74.88	$74.95	$73.64	$74.45	$74.45	575,769
2022-10-28	$73.39	$75.06	$72.81	$74.85	$74.85	609,655
2022-10-27	$73.89	$74.48	$72.84	$72.88	$72.88	1,159,778
2022-10-26	$73.14	$74.36	$72.80	$73.27	$73.27	616,096
2022-10-25	$71.95	$75.03	$71.95	$73.92	$73.92	703,964
2022-10-24	$71.64	$72.69	$70.71	$72.41	$72.41	491,541
2022-10-21	$70.87	$72.30	$69.78	$71.90	$71.90	587,630
2022-10-20	$70.38	$72.37	$69.90	$70.33	$70.33	703,881
2022-10-19	$70.69	$71.17	$69.79	$70.49	$70.49	385,183
2022-10-18	$71.38	$71.90	$70.19	$71.02	$71.02	768,284
2022-10-17	$67.34	$70.06	$67.15	$69.75	$69.75	875,818
2022-10-14	$68.86	$69.33	$65.66	$65.70	$65.70	1,165,829
2022-10-13	$68.40	$70.20	$67.09	$69.16	$69.16	750,826
2022-10-12	$71.89	$71.89	$68.20	$69.48	$69.48	938,476
2022-10-11	$71.68	$72.37	$70.39	$71.38	$71.38	1,011,692
2022-10-10	$72.92	$72.92	$71.29	$72.11	$72.11	653,151
2022-10-07	$73.04	$73.20	$71.75	$72.70	$72.70	474,782
2022-10-06	$74.23	$74.98	$73.33	$73.97	$73.97	625,135
2022-10-05	$73.02	$74.73	$72.80	$74.28	$74.28	558,868
2022-10-04	$72.30	$74.10	$72.30	$74.03	$74.03	860,136
2022-10-03	$69.55	$71.54	$69.19	$70.94	$70.94	590,682
2022-09-30	$69.65	$70.84	$68.46	$68.57	$68.57	1,138,353
2022-09-29	$69.94	$70.09	$68.56	$69.49	$69.49	576,434
2022-09-28	$70.32	$71.38	$69.32	$70.83	$70.83	911,957
2022-09-27	$69.83	$70.51	$69.15	$70.02	$70.02	734,227
2022-09-26	$69.86	$70.59	$68.00	$68.66	$68.66	1,081,766
2022-09-23	$69.92	$70.73	$69.17	$70.40	$70.40	717,506
2022-09-22	$72.44	$72.48	$70.66	$71.27	$71.27	594,142
2022-09-21	$72.97	$74.68	$72.57	$72.59	$72.59	735,960
2022-09-20	$73.37	$74.11	$72.63	$72.76	$72.76	780,119
2022-09-19	$74.50	$75.08	$73.57	$74.22	$74.22	749,206
2022-09-16	$75.61	$75.86	$74.59	$74.99	$74.99	1,338,530
2022-09-15	$78.34	$78.77	$75.73	$75.92	$75.92	1,475,983
2022-09-14	$79.71	$80.14	$78.11	$78.85	$78.85	514,356
2022-09-13	$80.13	$80.67	$79.23	$79.44	$79.44	629,277
2022-09-12	$82.10	$82.78	$81.15	$82.07	$82.07	500,200
2022-09-09	$81.68	$82.27	$81.11	$81.22	$81.22	461,163
2022-09-08	$78.35	$80.63	$78.05	$80.60	$80.60	578,350
2022-09-07	$79.06	$79.69	$77.80	$79.09	$79.09	725,883
2022-09-06	$80.75	$80.75	$78.13	$78.44	$78.44	1,061,204
2022-09-02	$80.50	$81.45	$79.25	$79.59	$79.59	711,504
2022-09-01	$82.23	$83.07	$79.43	$80.17	$80.17	829,754
2022-08-31	$84.82	$84.90	$83.40	$83.55	$83.55	697,864
2022-08-30	$86.49	$86.49	$84.12	$84.82	$84.82	701,839
2022-08-29	$86.41	$86.95	$85.41	$85.73	$85.73	576,281
2022-08-26	$88.65	$89.36	$86.34	$86.73	$86.73	744,327
2022-08-25	$92.00	$92.52	$89.28	$89.40	$89.40	956,012
2022-08-24	$91.50	$92.07	$89.86	$91.10	$91.10	632,483
2022-08-23	$92.00	$94.22	$90.92	$91.75	$91.75	658,262
2022-08-22	$91.47	$92.48	$90.73	$91.57	$91.57	794,559
2022-08-19	$91.86	$92.71	$91.44	$92.42	$92.42	678,106
2022-08-18	$89.22	$93.44	$89.20	$92.71	$92.71	1,519,179
2022-08-17	$89.00	$91.03	$87.77	$89.31	$89.31	1,335,437
2022-08-16	$91.00	$93.00	$88.75	$89.60	$89.60	2,834,345
2022-08-15	$94.00	$96.46	$93.23	$96.19	$96.19	1,281,847
2022-08-12	$93.40	$94.50	$92.73	$94.27	$94.27	602,694
2022-08-11	$93.22	$94.61	$91.97	$92.50	$92.50	540,426
2022-08-10	$90.61	$92.25	$89.27	$92.17	$92.17	496,081
2022-08-09	$91.51	$91.90	$88.85	$89.19	$89.19	786,907
2022-08-08	$91.86	$93.70	$91.27	$92.19	$92.19	497,806
2022-08-05	$90.57	$91.15	$89.83	$90.99	$90.99	484,321
2022-08-04	$92.65	$93.37	$90.85	$91.08	$91.08	1,030,591
2022-08-03	$91.00	$93.50	$90.88	$93.43	$93.43	720,855
2022-08-02	$89.96	$91.45	$89.75	$90.74	$90.74	395,721
2022-08-01	$89.88	$91.99	$89.41	$90.66	$90.66	532,752
2022-07-29	$87.48	$91.00	$86.58	$90.46	$90.46	1,025,105
2022-07-28	$87.44	$88.35	$86.45	$88.15	$88.15	330,563
2022-07-27	$85.88	$87.85	$85.33	$87.06	$87.06	536,432
2022-07-26	$83.75	$85.74	$83.16	$85.42	$85.42	458,680
2022-07-25	$84.96	$85.00	$83.33	$84.46	$84.46	276,205
2022-07-22	$86.05	$86.32	$84.28	$85.02	$85.02	363,814
2022-07-21	$85.64	$86.53	$84.63	$86.42	$86.42	399,144
2022-07-20	$83.77	$85.68	$83.19	$85.48	$85.48	515,565
2022-07-19	$81.94	$84.46	$81.65	$83.59	$83.59	615,793
2022-07-18	$82.40	$82.68	$80.73	$81.00	$81.00	526,228
2022-07-15	$79.50	$81.98	$79.28	$81.96	$81.96	527,296
2022-07-14	$77.42	$79.32	$76.50	$79.08	$79.08	661,756
2022-07-13	$76.00	$78.48	$76.00	$78.06	$78.06	276,116
2022-07-12	$78.46	$78.83	$76.90	$77.62	$77.62	545,575
2022-07-11	$79.89	$79.89	$78.20	$78.51	$78.51	514,821
2022-07-08	$77.40	$80.51	$77.17	$80.14	$80.14	639,598
2022-07-07	$77.79	$79.34	$77.79	$78.10	$78.10	677,333
2022-07-06	$76.00	$77.53	$76.00	$76.93	$76.93	469,337
2022-07-05	$76.46	$77.25	$75.13	$76.59	$76.59	785,762
2022-07-01	$79.31	$79.97	$76.70	$77.82	$77.82	766,641
2022-06-30	$78.92	$81.33	$78.92	$79.42	$79.42	899,528
2022-06-29	$80.20	$81.08	$79.71	$80.61	$80.61	1,336,727
2022-06-28	$82.72	$83.59	$80.35	$80.41	$80.41	541,987
2022-06-27	$82.90	$84.52	$81.88	$82.28	$82.28	900,778
2022-06-24	$78.38	$82.38	$78.38	$82.18	$82.18	1,128,080
2022-06-23	$77.97	$78.56	$77.35	$78.20	$78.20	720,306
2022-06-22	$77.63	$79.98	$77.53	$78.09	$78.09	962,772
2022-06-21	$76.00	$79.50	$76.00	$78.67	$78.67	707,671
2022-06-17	$75.66	$77.50	$75.56	$76.67	$76.67	1,782,359
2022-06-16	$78.25	$78.98	$73.97	$75.21	$75.21	1,306,930
2022-06-15	$80.12	$81.45	$78.86	$80.32	$80.32	967,049
2022-06-14	$79.77	$80.89	$78.84	$79.29	$79.29	708,729
2022-06-13	$80.43	$81.83	$79.01	$79.34	$79.34	700,430
2022-06-10	$83.28	$83.89	$82.48	$82.92	$82.92	550,971
2022-06-09	$87.34	$88.26	$84.49	$84.56	$84.56	970,245
2022-06-08	$88.29	$88.64	$86.42	$87.38	$87.38	606,079
2022-06-07	$85.54	$88.44	$85.12	$88.26	$88.26	594,014
2022-06-06	$84.28	$86.49	$84.13	$85.90	$85.90	720,955
2022-06-03	$86.60	$86.60	$83.68	$84.00	$84.00	704,611
2022-06-02	$86.11	$88.57	$84.85	$88.03	$88.03	954,471
2022-06-01	$86.55	$88.26	$84.99	$86.80	$86.80	925,265
2022-05-31	$88.08	$88.08	$85.28	$86.08	$86.08	786,396
2022-05-27	$86.33	$87.99	$85.83	$87.99	$87.99	552,116
2022-05-26	$84.52	$87.01	$83.68	$85.78	$85.78	831,438
2022-05-25	$83.20	$86.02	$83.02	$84.61	$84.61	671,686
2022-05-24	$86.67	$86.67	$82.47	$83.65	$83.65	873,449
2022-05-23	$86.75	$88.17	$85.86	$87.08	$87.08	645,322
2022-05-20	$88.30	$88.43	$84.79	$87.08	$87.08	748,390
2022-05-19	$86.66	$88.38	$85.04	$86.75	$86.75	1,287,548
2022-05-18	$89.53	$92.36	$86.75	$87.95	$87.95	1,198,017
2022-05-17	$88.79	$90.85	$88.51	$90.53	$90.53	729,329
2022-05-16	$89.64	$90.04	$87.03	$87.18	$87.18	592,455
2022-05-13	$87.95	$90.55	$87.62	$90.08	$90.08	711,456
2022-05-12	$88.59	$89.86	$84.82	$87.21	$87.21	1,122,361
2022-05-11	$88.47	$91.86	$88.25	$89.22	$89.22	2,436,922
2022-05-10	$87.36	$90.23	$85.51	$89.33	$89.33	1,645,389
2022-05-09	$87.22	$90.15	$86.45	$87.02	$87.02	1,705,897
2022-05-06	$87.80	$90.61	$86.64	$89.01	$89.01	1,690,694
2022-05-05	$88.99	$90.45	$87.70	$88.82	$88.82	1,544,962
2022-05-04	$90.88	$90.93	$85.01	$89.50	$89.50	3,427,316
2022-05-03	$82.96	$84.00	$81.16	$82.14	$82.14	1,378,551
2022-05-02	$80.86	$83.58	$80.86	$83.08	$83.08	1,482,762
2022-04-29	$82.79	$84.35	$81.13	$81.21	$81.21	627,006
2022-04-28	$81.79	$83.62	$80.57	$83.26	$83.26	758,874
2022-04-27	$83.00	$83.81	$80.70	$80.85	$80.85	840,016
2022-04-26	$85.21	$85.69	$82.80	$82.85	$82.85	873,705
2022-04-25	$83.76	$86.40	$83.73	$86.11	$86.11	669,972
2022-04-22	$85.73	$86.51	$83.97	$84.46	$84.46	543,864
2022-04-21	$89.28	$89.28	$85.08	$85.60	$85.60	689,217
2022-04-20	$88.20	$88.51	$86.98	$87.95	$87.95	672,049
2022-04-19	$85.25	$87.87	$85.25	$86.95	$86.95	777,000
2022-04-18	$85.07	$86.27	$84.85	$85.50	$85.50	574,500
2022-04-14	$89.52	$89.80	$85.60	$85.65	$85.65	953,277
2022-04-13	$86.93	$90.18	$86.69	$90.00	$90.00	974,896
2022-04-12	$87.89	$89.57	$86.52	$86.60	$86.60	624,285
2022-04-11	$87.57	$89.75	$86.63	$86.97	$86.97	650,594
2022-04-08	$90.28	$90.43	$88.32	$88.72	$88.72	598,629
2022-04-07	$90.51	$91.45	$89.05	$90.24	$90.24	523,508
2022-04-06	$91.98	$92.83	$90.66	$90.78	$90.78	612,930
2022-04-05	$95.28	$95.41	$91.50	$93.07	$93.07	654,422
2022-04-04	$95.57	$96.60	$94.66	$95.46	$95.46	684,804
2022-04-01	$97.72	$98.32	$95.22	$95.50	$95.50	654,414
2022-03-31	$97.94	$99.17	$97.45	$97.60	$97.60	891,555
2022-03-30	$98.72	$99.85	$97.46	$97.80	$97.80	319,833
2022-03-29	$98.63	$100.22	$98.07	$99.73	$99.73	499,781
2022-03-28	$98.17	$98.36	$96.08	$97.39	$97.39	735,219
2022-03-25	$97.26	$99.11	$97.26	$98.83	$98.83	619,954
2022-03-24	$95.38	$98.17	$94.34	$97.85	$97.85	828,762
2022-03-23	$93.14	$94.80	$92.69	$93.11	$93.11	526,760
2022-03-22	$93.17	$95.98	$93.10	$94.15	$94.15	558,520
2022-03-21	$94.85	$95.85	$92.21	$92.87	$92.87	481,332
2022-03-18	$91.17	$95.40	$91.12	$95.00	$95.00	1,226,830
2022-03-17	$90.67	$93.43	$90.67	$92.27	$92.27	665,396
2022-03-16	$89.76	$91.53	$88.65	$91.49	$91.49	975,130
2022-03-15	$86.97	$89.00	$86.11	$88.54	$88.54	1,313,521
2022-03-14	$90.00	$91.46	$84.94	$85.01	$85.01	1,346,699
2022-03-11	$94.10	$94.45	$91.21	$91.44	$91.44	611,107
2022-03-10	$93.53	$94.72	$92.35	$93.46	$93.46	654,191
2022-03-09	$93.85	$95.62	$93.02	$94.66	$94.66	882,009
2022-03-08	$93.11	$94.83	$90.07	$90.59	$90.59	1,367,479
2022-03-07	$93.95	$94.63	$91.50	$92.99	$92.99	1,632,009
2022-03-04	$97.62	$98.44	$90.94	$93.33	$93.33	5,428,138
2022-03-03	$101.73	$105.05	$98.38	$98.89	$98.89	2,522,101
2022-03-02	$97.88	$101.39	$97.60	$101.28	$101.28	620,433
2022-03-01	$98.43	$99.53	$96.31	$97.19	$97.19	937,410
2022-02-28	$99.87	$101.48	$97.19	$98.86	$98.86	837,274
2022-02-25	$98.44	$101.72	$96.74	$101.41	$101.41	1,450,173
2022-02-24	$93.02	$99.01	$92.75	$98.93	$98.93	807,886
2022-02-23	$97.78	$98.56	$95.06	$95.42	$95.42	545,270
2022-02-22	$98.53	$100.94	$96.90	$97.26	$97.26	868,363
2022-02-18	$99.96	$100.29	$98.37	$99.08	$99.08	694,600
2022-02-17	$100.24	$102.27	$99.82	$101.13	$101.13	1,104,527
2022-02-16	$96.41	$101.61	$95.24	$101.58	$101.58	976,601
2022-02-15	$94.35	$97.49	$94.34	$97.15	$97.15	1,144,745
2022-02-14	$94.47	$96.15	$93.13	$93.36	$93.36	880,412
2022-02-11	$96.93	$98.44	$94.31	$94.31	$94.31	896,969
2022-02-10	$96.60	$99.92	$95.00	$96.88	$96.88	783,445
2022-02-09	$96.28	$98.50	$95.85	$97.82	$97.82	1,023,769
2022-02-08	$92.35	$96.20	$92.35	$95.37	$95.37	1,193,157
2022-02-07	$90.39	$93.68	$90.39	$92.77	$92.77	1,179,469
2022-02-04	$86.71	$91.33	$86.59	$90.40	$90.40	1,258,752
2022-02-03	$90.50	$93.78	$85.18	$86.37	$86.37	5,484,135
2022-02-02	$100.38	$101.27	$97.86	$100.95	$100.95	1,126,609
2022-02-01	$100.76	$101.20	$99.51	$100.38	$100.38	868,457
2022-01-31	$97.63	$101.50	$97.01	$101.48	$101.48	755,872
2022-01-28	$97.20	$97.41	$94.79	$97.37	$97.37	693,935
2022-01-27	$99.49	$100.23	$96.35	$97.25	$97.25	1,249,413
2022-01-26	$99.02	$99.87	$96.69	$97.83	$97.83	883,821
2022-01-25	$97.06	$97.06	$94.00	$95.48	$95.48	872,812
2022-01-24	$95.86	$98.72	$94.10	$98.52	$98.52	779,944
2022-01-21	$98.50	$99.92	$97.35	$97.49	$97.49	564,281
2022-01-20	$100.62	$101.77	$98.89	$98.98	$98.98	736,368
2022-01-19	$104.02	$104.02	$99.35	$99.44	$99.44	1,235,780
2022-01-18	$106.11	$106.11	$102.80	$104.02	$104.02	1,378,815
2022-01-14	$104.96	$106.66	$104.00	$106.36	$106.36	773,897
2022-01-13	$108.10	$108.84	$104.85	$105.32	$105.32	679,311
2022-01-12	$107.36	$108.44	$105.30	$107.43	$107.43	615,543
2022-01-11	$105.93	$108.58	$105.10	$107.61	$107.61	1,271,451
2022-01-10	$104.27	$106.25	$102.78	$106.09	$106.09	730,773
2022-01-07	$105.13	$105.96	$103.14	$105.30	$105.30	876,421
2022-01-06	$103.14	$105.85	$103.14	$104.72	$104.72	449,586
2022-01-05	$106.32	$107.96	$104.95	$105.02	$105.02	664,657
2022-01-04	$107.34	$108.90	$106.01	$107.05	$107.05	806,286
2022-01-03	$106.09	$107.13	$105.02	$107.13	$107.13	493,522
2021-12-31	$106.87	$107.10	$105.46	$105.77	$105.77	292,050
2021-12-30	$106.87	$107.90	$106.22	$106.35	$106.35	294,062
2021-12-29	$106.25	$107.47	$106.25	$106.89	$106.89	254,165
2021-12-28	$106.65	$106.87	$104.82	$106.19	$106.19	465,225
2021-12-27	$104.30	$107.20	$104.30	$106.99	$106.99	633,294
2021-12-23	$104.77	$105.83	$103.81	$104.49	$104.49	459,270
2021-12-22	$103.91	$104.69	$102.54	$104.50	$104.50	366,451
2021-12-21	$103.88	$104.78	$102.61	$103.80	$103.80	517,485
2021-12-20	$103.31	$104.82	$101.92	$103.70	$103.70	622,511
2021-12-17	$102.00	$105.28	$101.42	$104.19	$104.19	2,167,413
2021-12-16	$103.92	$105.42	$101.94	$102.76	$102.76	1,046,643
2021-12-15	$102.15	$104.58	$101.90	$104.30	$104.30	1,479,028
2021-12-14	$98.96	$103.45	$98.75	$102.59	$102.59	1,678,003
2021-12-13	$100.47	$102.17	$99.08	$99.46	$99.46	1,558,257
2021-12-10	$96.86	$100.97	$96.75	$100.60	$100.60	1,465,943
2021-12-09	$94.08	$98.24	$93.83	$96.97	$96.97	1,696,416
2021-12-08	$90.22	$93.84	$89.32	$93.41	$93.41	1,005,060
2021-12-07	$88.42	$91.34	$88.10	$90.58	$90.58	1,112,907
2021-12-06	$87.00	$88.76	$86.49	$87.08	$87.08	670,196
2021-12-03	$85.73	$86.81	$85.00	$85.90	$85.90	605,081
2021-12-02	$85.35	$86.55	$84.19	$85.32	$85.32	897,616
2021-12-01	$88.25	$89.81	$85.43	$85.51	$85.51	861,178
2021-11-30	$86.50	$87.24	$84.67	$86.77	$86.77	726,988
2021-11-29	$87.68	$87.99	$85.87	$87.29	$87.29	888,432
2021-11-26	$88.00	$88.34	$86.50	$86.82	$86.82	350,684
2021-11-24	$89.35	$89.60	$87.53	$89.21	$89.21	658,689
2021-11-23	$89.64	$90.44	$87.46	$90.36	$90.36	898,920
2021-11-22	$91.22	$93.32	$89.90	$89.98	$89.98	696,541
2021-11-19	$90.23	$91.25	$89.60	$91.19	$91.19	609,564
2021-11-18	$90.92	$91.51	$89.37	$90.07	$90.07	631,206
2021-11-17	$89.59	$91.70	$88.65	$91.47	$91.47	750,924
2021-11-16	$88.48	$90.46	$88.04	$89.94	$89.94	784,483
2021-11-15	$92.19	$92.19	$89.30	$90.06	$90.06	620,550
2021-11-12	$91.12	$92.48	$90.91	$91.80	$91.80	379,992
2021-11-11	$91.50	$92.64	$91.10	$91.16	$91.16	498,983
2021-11-10	$90.68	$93.00	$90.58	$91.33	$91.33	694,602
2021-11-09	$91.25	$92.77	$90.36	$92.26	$92.26	885,091
2021-11-08	$93.28	$93.94	$90.61	$91.16	$91.16	1,187,950
2021-11-05	$89.60	$93.43	$89.30	$93.34	$93.34	1,469,017
2021-11-04	$85.75	$89.42	$85.50	$88.34	$88.34	1,505,457
2021-11-03	$86.79	$87.05	$85.30	$86.81	$86.81	898,137
2021-11-02	$84.62	$87.35	$84.40	$86.78	$86.78	609,683
2021-11-01	$82.39	$85.08	$82.00	$84.49	$84.49	522,609
2021-10-29	$81.53	$83.52	$81.50	$82.58	$82.58	451,790
2021-10-28	$80.95	$83.22	$80.95	$82.10	$82.10	422,389
2021-10-27	$80.83	$81.87	$80.60	$80.70	$80.70	628,367
2021-10-26	$81.69	$82.22	$80.67	$80.78	$80.78	675,706
2021-10-25	$83.99	$84.30	$81.18	$81.34	$81.34	747,633
2021-10-22	$84.75	$85.70	$83.80	$84.05	$84.05	211,639
2021-10-21	$85.87	$85.87	$84.56	$84.88	$84.88	304,588
2021-10-20	$85.45	$85.74	$84.77	$85.37	$85.37	557,163
2021-10-19	$84.96	$86.39	$84.78	$85.22	$85.22	1,466,759
2021-10-18	$85.03	$85.58	$84.00	$84.65	$84.65	472,103
2021-10-15	$87.17	$87.17	$85.13	$85.19	$85.19	354,612
2021-10-14	$86.00	$86.86	$85.75	$86.39	$86.39	337,163
2021-10-13	$84.89	$85.35	$84.04	$85.15	$85.15	337,179
2021-10-12	$83.71	$84.94	$83.59	$84.62	$84.62	469,042
2021-10-11	$84.10	$86.38	$83.89	$85.54	$85.54	482,255
2021-10-08	$85.14	$85.58	$84.09	$84.16	$84.16	230,197
2021-10-07	$82.81	$86.15	$82.65	$84.83	$84.83	881,337
2021-10-06	$81.51	$82.35	$80.77	$81.85	$81.85	449,791
2021-10-05	$82.97	$83.65	$81.94	$81.98	$81.98	425,147
2021-10-04	$85.18	$85.48	$81.90	$82.26	$82.26	564,227
2021-10-01	$83.90	$86.00	$82.67	$85.37	$85.37	489,965
2021-09-30	$84.52	$85.56	$83.54	$83.54	$83.54	563,880
2021-09-29	$84.50	$85.92	$83.60	$83.98	$83.98	389,110
2021-09-28	$85.60	$85.63	$83.66	$84.49	$84.49	518,182
2021-09-27	$86.61	$86.98	$85.54	$85.99	$85.99	394,897
2021-09-24	$85.42	$87.04	$85.31	$86.58	$86.58	411,659
2021-09-23	$84.59	$86.34	$84.48	$85.48	$85.48	516,879
2021-09-22	$84.91	$85.48	$84.26	$84.37	$84.37	354,591
2021-09-21	$85.25	$85.71	$83.50	$84.22	$84.22	631,037
2021-09-20	$84.19	$84.95	$83.59	$84.79	$84.79	781,660
2021-09-17	$86.51	$86.51	$84.59	$85.38	$85.38	1,365,861
2021-09-16	$86.50	$86.82	$85.40	$86.47	$86.47	453,981
2021-09-15	$86.50	$87.15	$85.73	$86.50	$86.50	615,774
2021-09-14	$87.70	$87.80	$85.23	$85.91	$85.91	413,472
2021-09-13	$86.16	$88.04	$85.04	$87.57	$87.57	562,774
2021-09-10	$88.39	$88.51	$85.75	$85.82	$85.82	684,590
2021-09-09	$88.13	$89.65	$87.70	$88.72	$88.72	547,382
2021-09-08	$87.50	$88.21	$87.09	$88.17	$88.17	341,674
2021-09-07	$88.73	$88.79	$87.00	$87.99	$87.99	485,348
2021-09-03	$88.06	$89.34	$87.66	$89.03	$89.03	489,235
2021-09-02	$87.83	$89.04	$87.83	$88.33	$88.33	412,245
2021-09-01	$87.01	$88.24	$86.79	$87.45	$87.45	469,079
2021-08-31	$87.25	$87.28	$85.78	$86.64	$86.64	368,969
2021-08-30	$86.91	$87.65	$86.44	$87.07	$87.07	364,694
2021-08-27	$85.53	$87.45	$85.53	$86.96	$86.96	493,467
2021-08-26	$86.67	$86.74	$85.36	$85.52	$85.52	322,232
2021-08-25	$87.00	$87.51	$86.40	$86.91	$86.91	434,318
2021-08-24	$86.48	$86.88	$85.46	$86.75	$86.75	441,291
2021-08-23	$84.92	$87.43	$84.80	$86.21	$86.21	1,097,760
2021-08-20	$83.79	$85.79	$83.13	$84.58	$84.58	807,648
2021-08-19	$81.84	$84.99	$81.46	$84.96	$84.96	1,469,379
2021-08-18	$81.75	$83.56	$79.86	$81.67	$81.67	1,651,566
2021-08-17	$77.92	$81.38	$77.32	$80.24	$80.24	1,689,460
2021-08-16	$78.43	$79.22	$78.17	$78.38	$78.38	545,708
2021-08-13	$79.37	$79.70	$78.25	$78.64	$78.64	437,560
2021-08-12	$79.51	$79.73	$78.68	$79.11	$79.11	341,294
2021-08-11	$79.97	$80.08	$77.91	$79.70	$79.70	601,885
2021-08-10	$80.39	$81.99	$79.23	$79.83	$79.83	880,610
2021-08-09	$81.49	$81.83	$80.51	$80.65	$80.65	348,748
2021-08-06	$80.58	$82.45	$80.58	$81.26	$81.26	919,388
2021-08-05	$81.72	$82.96	$80.60	$80.87	$80.87	603,111
2021-08-04	$81.76	$82.22	$80.41	$81.66	$81.66	1,010,146
2021-08-03	$83.40	$83.42	$81.03	$81.53	$81.53	653,185
2021-08-02	$84.12	$85.92	$83.43	$83.47	$83.47	752,994
2021-07-30	$82.95	$84.25	$82.90	$83.99	$83.99	573,180
2021-07-29	$83.66	$85.00	$83.23	$83.68	$83.68	399,463
2021-07-28	$81.23	$83.82	$80.87	$83.30	$83.30	382,261
2021-07-27	$82.50	$82.55	$80.10	$81.09	$81.09	459,898
2021-07-26	$82.90	$83.95	$82.76	$83.09	$83.09	297,100
2021-07-23	$82.74	$83.32	$81.73	$82.97	$82.97	331,414
2021-07-22	$82.50	$83.16	$81.82	$82.47	$82.47	270,177
2021-07-21	$81.58	$83.20	$81.24	$82.80	$82.80	427,590
2021-07-20	$81.15	$81.98	$80.25	$81.21	$81.21	803,316
2021-07-19	$79.64	$81.44	$79.20	$80.64	$80.64	523,120
2021-07-16	$81.32	$82.00	$80.27	$80.27	$80.27	347,120
2021-07-15	$82.45	$82.80	$80.57	$81.33	$81.33	537,098
2021-07-14	$83.01	$84.65	$82.52	$82.63	$82.63	715,689
2021-07-13	$82.70	$83.26	$82.00	$82.29	$82.29	451,570
2021-07-12	$82.70	$82.99	$81.64	$82.51	$82.51	469,124
2021-07-09	$82.03	$83.11	$81.65	$82.67	$82.67	360,248
2021-07-08	$80.97	$82.65	$80.35	$82.23	$82.23	456,699
2021-07-07	$83.82	$84.19	$80.79	$82.41	$82.41	532,398
2021-07-06	$83.36	$83.88	$82.26	$83.72	$83.72	603,840
2021-07-02	$84.27	$84.64	$83.18	$83.47	$83.47	456,565
2021-07-01	$82.48	$84.30	$82.15	$83.98	$83.98	854,326
2021-06-30	$83.31	$83.42	$82.02	$82.03	$82.03	1,033,108
2021-06-29	$83.78	$84.98	$82.78	$83.10	$83.10	563,777
2021-06-28	$83.00	$84.55	$83.00	$83.70	$83.70	700,803
2021-06-25	$83.00	$84.57	$82.26	$82.64	$82.64	1,640,947
2021-06-24	$81.36	$82.99	$81.36	$82.98	$82.98	819,623
2021-06-23	$80.40	$81.88	$80.28	$80.95	$80.95	825,936
2021-06-22	$80.87	$81.00	$79.39	$80.24	$80.24	953,666
2021-06-21	$80.52	$82.49	$79.94	$81.17	$81.17	950,989
2021-06-18	$80.84	$81.25	$79.72	$80.02	$80.02	1,008,152
2021-06-17	$80.50	$82.15	$80.27	$81.14	$81.14	495,678
2021-06-16	$81.49	$81.49	$79.99	$81.08	$81.08	662,625
2021-06-15	$82.72	$82.75	$80.78	$81.32	$81.32	729,442
2021-06-14	$81.12	$82.70	$80.96	$82.18	$82.18	779,186
2021-06-11	$81.56	$81.78	$80.47	$80.79	$80.79	909,207
2021-06-10	$80.72	$81.78	$80.24	$81.28	$81.28	714,770
2021-06-09	$81.68	$82.02	$80.16	$80.19	$80.19	665,204
2021-06-08	$80.20	$81.55	$80.08	$81.45	$81.45	616,749
2021-06-07	$81.79	$81.94	$79.92	$80.05	$80.05	1,020,089
2021-06-04	$81.06	$82.80	$80.75	$81.94	$81.94	732,725
2021-06-03	$81.49	$81.53	$80.06	$80.69	$80.69	783,015
2021-06-02	$80.12	$81.99	$79.79	$81.33	$81.33	1,131,047
2021-06-01	$79.64	$80.78	$79.20	$80.06	$80.06	1,380,733
2021-05-28	$81.63	$82.10	$80.88	$81.37	$81.37	594,459
2021-05-27	$80.19	$82.11	$80.04	$81.15	$81.15	967,782
2021-05-26	$80.00	$81.83	$80.00	$80.53	$80.53	1,059,498
2021-05-25	$80.50	$81.00	$79.70	$80.05	$80.05	1,630,781
2021-05-24	$79.81	$81.42	$79.65	$80.28	$80.28	1,032,081
2021-05-21	$79.10	$80.30	$78.55	$79.35	$79.35	1,794,975
2021-05-20	$76.85	$79.79	$76.66	$79.27	$79.27	1,996,106
2021-05-19	$73.72	$76.76	$73.41	$76.63	$76.63	2,309,328
2021-05-18	$72.93	$75.83	$72.78	$74.67	$74.67	2,593,264
2021-05-17	$69.26	$72.59	$69.26	$72.18	$72.18	2,544,016
2021-05-14	$67.78	$70.50	$66.31	$70.05	$70.05	2,411,834
2021-05-13	$68.51	$68.62	$65.67	$67.43	$67.43	4,674,222
2021-05-12	$71.50	$72.00	$68.07	$68.24	$68.24	9,809,914
2021-05-11	$79.80	$82.98	$79.31	$82.14	$82.14	1,145,739
2021-05-10	$82.29	$82.50	$80.37	$80.77	$80.77	926,959
2021-05-07	$82.03	$83.60	$81.55	$82.93	$82.93	837,218
2021-05-06	$80.07	$81.68	$79.35	$81.39	$81.39	1,508,741
2021-05-05	$83.17	$83.99	$80.69	$81.17	$81.17	1,429,753
2021-05-04	$82.88	$83.93	$81.50	$83.72	$83.72	1,307,254
2021-05-03	$85.29	$86.73	$83.72	$83.87	$83.87	1,069,652
2021-04-30	$90.71	$91.01	$85.03	$85.05	$85.05	2,039,301
2021-04-29	$95.37	$95.50	$91.44	$92.64	$92.64	1,154,728
2021-04-28	$94.31	$95.21	$93.90	$94.45	$94.45	472,118
2021-04-27	$94.90	$95.25	$94.00	$94.71	$94.71	637,820
2021-04-26	$94.25	$94.88	$93.51	$94.50	$94.50	647,113
2021-04-23	$92.65	$94.49	$92.34	$94.08	$94.08	578,693
2021-04-22	$93.00	$93.51	$91.85	$92.30	$92.30	488,608
2021-04-21	$91.73	$93.50	$91.26	$93.12	$93.12	498,248
2021-04-20	$92.99	$93.94	$91.76	$91.97	$91.97	674,667
2021-04-19	$93.93	$95.10	$91.87	$92.52	$92.52	861,813
2021-04-16	$93.64	$93.92	$92.84	$93.19	$93.19	1,064,861
2021-04-15	$92.67	$93.80	$91.69	$93.04	$93.04	864,943
2021-04-14	$92.67	$93.63	$92.12	$92.47	$92.47	656,726
2021-04-13	$92.68	$93.25	$91.88	$92.50	$92.50	728,538
2021-04-12	$91.89	$93.22	$91.38	$92.61	$92.61	1,458,553
2021-04-09	$91.35	$91.91	$88.92	$91.20	$91.20	917,823
2021-04-08	$91.38	$92.01	$90.17	$91.27	$91.27	746,798
2021-04-07	$90.93	$91.00	$89.20	$90.40	$90.40	1,388,459
2021-04-06	$93.40	$93.51	$90.70	$90.95	$90.95	1,241,073
2021-04-05	$93.19	$94.25	$92.78	$93.60	$93.60	723,490
2021-04-01	$91.51	$93.38	$91.51	$92.57	$92.57	1,334,822
2021-03-31	$91.04	$92.55	$90.05	$91.35	$91.35	1,077,974
2021-03-30	$90.00	$90.59	$88.13	$90.36	$90.36	1,464,717
2021-03-29	$90.99	$92.21	$89.83	$90.09	$90.09	1,441,075
2021-03-26	$87.28	$92.26	$86.57	$91.93	$91.93	3,209,862
2021-03-25	$83.03	$87.08	$81.53	$85.74	$85.74	5,475,645
2021-03-24	$83.10	$83.22	$78.00	$79.00	$79.00	3,147,506
2021-03-23	$84.21	$84.44	$82.22	$82.50	$82.50	1,337,426
2021-03-22	$84.15	$86.40	$83.90	$85.51	$85.51	1,226,616
2021-03-19	$84.00	$85.36	$83.50	$83.54	$83.54	1,793,996
2021-03-18	$86.18	$88.13	$84.75	$84.92	$84.92	1,821,449
2021-03-17	$88.09	$89.41	$86.93	$88.41	$88.41	1,642,940
2021-03-16	$91.15	$91.85	$89.12	$90.17	$90.17	724,574
2021-03-15	$89.55	$90.98	$88.10	$90.38	$90.38	851,158
2021-03-12	$85.31	$89.28	$84.15	$88.72	$88.72	1,499,703
2021-03-11	$87.66	$88.51	$85.90	$86.66	$86.66	1,147,693
2021-03-10	$84.30	$85.52	$82.70	$84.97	$84.97	1,688,882
2021-03-09	$84.73	$86.98	$84.03	$85.69	$85.69	1,383,357
2021-03-08	$84.71	$86.00	$82.91	$82.91	$82.91	1,475,154
2021-03-05	$85.54	$86.35	$82.59	$86.11	$86.11	1,248,948
2021-03-04	$86.50	$88.50	$84.14	$85.32	$85.32	1,415,929
2021-03-03	$88.38	$88.84	$86.15	$86.57	$86.57	895,812
2021-03-02	$91.67	$91.88	$88.83	$88.89	$88.89	826,460
2021-03-01	$90.84	$91.93	$90.31	$91.19	$91.19	1,103,768
2021-02-26	$89.81	$91.58	$88.28	$90.00	$90.00	685,157
2021-02-25	$92.71	$93.53	$89.07	$89.72	$89.72	972,582
2021-02-24	$89.96	$93.73	$89.23	$93.53	$93.53	1,170,376
2021-02-23	$88.88	$90.22	$85.29	$90.01	$90.01	1,365,099
2021-02-22	$90.35	$91.53	$89.53	$90.00	$90.00	942,407
2021-02-19	$93.13	$93.14	$91.36	$91.74	$91.74	1,537,548
2021-02-18	$91.27	$92.10	$90.54	$91.42	$91.42	913,415
2021-02-17	$93.79	$94.36	$91.14	$92.76	$92.76	1,150,701
2021-02-16	$95.22	$95.91	$94.11	$94.23	$94.23	1,197,254
2021-02-12	$95.25	$96.32	$92.46	$93.95	$93.95	4,069,013
2021-02-11	$88.52	$93.48	$88.52	$92.55	$92.55	2,583,368
2021-02-10	$87.53	$89.50	$86.09	$88.72	$88.72	1,471,714
2021-02-09	$88.43	$89.70	$86.43	$87.07	$87.07	2,209,542
2021-02-08	$90.56	$91.80	$87.69	$88.14	$88.14	3,562,637
2021-02-05	$91.13	$91.13	$87.97	$88.78	$88.78	1,264,422
2021-02-04	$89.10	$89.63	$87.64	$89.55	$89.55	2,317,001
2021-02-03	$90.23	$90.91	$87.89	$88.54	$88.54	2,574,889
2021-02-02	$91.00	$91.86	$85.90	$88.14	$88.14	6,670,204
2021-02-01	$95.86	$96.20	$92.93	$95.62	$95.62	2,281,240
2021-01-29	$97.32	$97.97	$93.41	$93.80	$93.80	1,589,906
2021-01-28	$99.31	$100.00	$95.38	$95.52	$95.52	1,553,016
2021-01-27	$96.72	$101.40	$95.25	$99.54	$99.54	1,773,840
2021-01-26	$99.00	$99.98	$97.44	$97.55	$97.55	1,222,974
2021-01-25	$101.10	$102.22	$97.65	$98.86	$98.86	1,806,104
2021-01-22	$97.83	$100.82	$97.00	$99.00	$99.00	2,341,176
2021-01-21	$96.38	$97.99	$94.46	$97.47	$97.47	3,297,989
2021-01-20	$97.13	$98.99	$94.12	$96.01	$96.01	5,342,258
2021-01-19	$95.01	$96.78	$91.91	$94.60	$94.60	11,441,820
2021-01-15	$106.51	$107.88	$104.53	$106.32	$106.32	793,911
2021-01-14	$108.72	$110.79	$106.00	$106.24	$106.24	842,337
2021-01-13	$109.23	$110.98	$107.14	$107.29	$107.29	887,926
2021-01-12	$109.75	$112.08	$106.44	$108.93	$108.93	1,724,759
2021-01-11	$105.92	$108.64	$105.42	$107.89	$107.89	1,811,309
2021-01-08	$105.52	$106.87	$103.54	$106.55	$106.55	1,546,496
2021-01-07	$103.00	$104.74	$102.00	$104.61	$104.61	1,118,385
2021-01-06	$100.12	$104.12	$99.77	$102.68	$102.68	1,466,122
2021-01-05	$96.28	$101.62	$96.18	$101.38	$101.38	1,464,056
2021-01-04	$95.00	$98.27	$94.70	$96.72	$96.72	1,023,995
2020-12-31	$95.11	$95.50	$94.34	$94.80	$94.80	405,277
2020-12-30	$95.42	$96.67	$94.52	$95.11	$95.11	621,707
2020-12-29	$99.46	$100.12	$95.40	$95.80	$95.80	1,326,013
2020-12-28	$99.41	$101.25	$98.67	$98.94	$98.94	906,012
2020-12-24	$98.00	$98.94	$97.65	$98.30	$98.30	519,355
2020-12-23	$97.71	$99.00	$96.59	$98.13	$98.13	1,422,254
2020-12-22	$90.32	$98.41	$89.97	$97.75	$97.75	2,278,510
2020-12-21	$90.13	$90.98	$87.90	$89.64	$89.64	1,348,132
2020-12-18	$92.64	$93.56	$90.74	$91.13	$91.13	1,513,630
2020-12-17	$93.21	$93.95	$91.08	$92.75	$92.75	881,254
2020-12-16	$94.00	$94.19	$92.12	$93.01	$93.01	854,426
2020-12-15	$91.76	$94.09	$90.79	$93.98	$93.98	1,781,711
2020-12-14	$87.92	$88.95	$87.52	$87.97	$87.97	541,466
2020-12-11	$86.66	$87.63	$85.82	$86.62	$86.62	873,825
2020-12-10	$84.85	$89.81	$84.58	$88.34	$88.34	913,617
2020-12-09	$90.78	$91.00	$85.35	$87.13	$87.13	1,193,047
2020-12-08	$91.02	$91.95	$89.95	$90.34	$90.34	1,166,699
2020-12-07	$89.22	$91.76	$89.15	$91.47	$91.47	838,768
2020-12-04	$87.88	$89.36	$87.60	$89.31	$89.31	873,018
2020-12-03	$87.20	$88.80	$86.88	$88.08	$88.08	1,054,554
2020-12-02	$86.22	$87.65	$85.50	$87.14	$87.14	527,387
2020-12-01	$86.95	$87.88	$86.00	$86.97	$86.97	635,868
2020-11-30	$84.78	$86.76	$83.50	$86.38	$86.38	1,151,892
2020-11-27	$84.36	$84.83	$82.77	$84.53	$84.53	296,168
2020-11-25	$82.81	$83.86	$82.03	$83.38	$83.38	490,108
2020-11-24	$83.70	$84.48	$82.47	$83.17	$83.17	735,145
2020-11-23	$84.00	$84.50	$82.87	$83.34	$83.34	605,210
2020-11-20	$82.10	$84.75	$81.88	$83.35	$83.35	948,866
2020-11-19	$80.95	$82.10	$79.94	$82.04	$82.04	921,137
2020-11-18	$82.53	$83.96	$80.55	$80.69	$80.69	1,496,466
2020-11-17	$82.32	$84.02	$81.36	$83.20	$83.20	650,149
2020-11-16	$84.81	$84.81	$82.24	$82.64	$82.64	929,154
2020-11-13	$82.72	$84.17	$82.25	$83.69	$83.69	893,211
2020-11-12	$85.68	$85.94	$82.31	$82.48	$82.48	1,376,874
2020-11-11	$84.51	$85.99	$84.22	$85.28	$85.28	733,138
2020-11-10	$87.19	$88.15	$83.42	$84.29	$84.29	1,185,786
2020-11-09	$90.75	$92.58	$88.28	$88.59	$88.59	1,319,580
2020-11-06	$90.28	$90.48	$87.14	$88.66	$88.66	1,277,014
2020-11-05	$87.04	$90.65	$86.25	$89.52	$89.52	1,622,459
2020-11-04	$83.00	$85.57	$82.49	$84.90	$84.90	917,104
2020-11-03	$84.10	$85.47	$81.57	$81.79	$81.79	1,499,065
2020-11-02	$83.76	$84.89	$80.00	$81.42	$81.42	1,983,927
2020-10-30	$84.00	$85.00	$81.58	$82.69	$82.69	1,293,040
2020-10-29	$83.82	$85.82	$82.75	$85.18	$85.18	1,299,068
2020-10-28	$82.70	$82.99	$80.70	$81.33	$81.33	681,499
2020-10-27	$82.64	$84.81	$82.59	$83.84	$83.84	897,519
2020-10-26	$83.80	$83.86	$80.79	$82.60	$82.60	747,087
2020-10-23	$85.32	$85.70	$83.32	$84.03	$84.03	898,703
2020-10-22	$84.78	$86.28	$84.01	$85.29	$85.29	750,317
2020-10-21	$84.54	$85.66	$83.39	$83.42	$83.42	800,178
2020-10-20	$83.85	$84.93	$83.63	$84.33	$84.33	830,916
2020-10-19	$83.33	$84.94	$82.95	$83.31	$83.31	777,573
2020-10-16	$83.48	$83.93	$81.50	$82.73	$82.73	880,375
2020-10-15	$80.75	$83.89	$80.64	$83.54	$83.54	1,124,093
2020-10-14	$83.84	$84.49	$81.79	$82.67	$82.67	916,506
2020-10-13	$84.58	$85.48	$83.05	$83.06	$83.06	802,204
2020-10-12	$83.80	$85.19	$82.63	$84.22	$84.22	844,161
2020-10-09	$83.20	$83.88	$82.51	$82.74	$82.74	860,563
2020-10-08	$81.82	$83.88	$81.61	$82.05	$82.05	720,292
2020-10-07	$81.04	$82.13	$79.92	$80.49	$80.49	960,714
2020-10-06	$81.06	$82.81	$79.88	$80.45	$80.45	1,064,588
2020-10-05	$78.12	$80.76	$77.75	$80.68	$80.68	1,085,705
2020-10-02	$75.54	$77.99	$75.18	$77.37	$77.37	1,363,710
2020-10-01	$76.08	$77.50	$75.88	$77.01	$77.01	957,646
2020-09-30	$74.32	$76.80	$74.18	$75.13	$75.13	1,308,705
2020-09-29	$75.00	$75.88	$74.33	$74.61	$74.61	779,107
2020-09-28	$75.15	$75.61	$73.92	$75.14	$75.14	1,085,247
2020-09-25	$73.43	$74.45	$72.88	$74.20	$74.20	912,991
2020-09-24	$70.85	$74.17	$70.79	$73.03	$73.03	1,315,075
2020-09-23	$74.49	$76.30	$72.31	$72.55	$72.55	1,102,067
2020-09-22	$76.25	$76.65	$73.36	$74.80	$74.80	1,686,094
2020-09-21	$70.28	$75.77	$70.16	$75.71	$75.71	2,486,790
2020-09-18	$71.74	$72.40	$69.31	$71.51	$71.51	1,810,108
2020-09-17	$69.70	$70.96	$69.25	$70.89	$70.89	1,432,559
2020-09-16	$72.17	$72.91	$71.18	$71.35	$71.35	1,345,707
2020-09-15	$74.20	$74.70	$71.56	$71.94	$71.94	1,553,999
2020-09-14	$71.78	$73.31	$71.52	$72.97	$72.97	1,452,163
2020-09-11	$71.03	$72.14	$69.15	$70.49	$70.49	1,668,709
2020-09-10	$73.50	$74.20	$69.72	$70.25	$70.25	2,499,953
2020-09-09	$75.19	$75.98	$72.10	$72.62	$72.62	2,077,057
2020-09-08	$74.01	$75.93	$73.02	$73.11	$73.11	1,403,459
2020-09-04	$77.90	$79.69	$73.18	$76.35	$76.35	2,192,139
2020-09-03	$78.85	$78.85	$75.38	$77.08	$77.08	4,310,547
2020-09-02	$87.14	$87.58	$84.66	$87.39	$87.39	903,732
2020-09-01	$85.27	$87.55	$85.21	$86.28	$86.28	909,831
2020-08-31	$85.46	$86.39	$84.82	$86.00	$86.00	619,505
2020-08-28	$84.47	$85.47	$83.42	$85.25	$85.25	595,629
2020-08-27	$86.72	$87.00	$84.36	$84.43	$84.43	607,204
2020-08-26	$84.75	$87.38	$84.42	$86.33	$86.33	1,416,596
2020-08-25	$84.61	$84.73	$83.08	$84.00	$84.00	880,850
2020-08-24	$86.94	$87.35	$84.17	$84.50	$84.50	993,827
2020-08-21	$83.84	$86.18	$83.84	$85.74	$85.74	1,487,440
2020-08-20	$85.31	$87.00	$83.43	$84.28	$84.28	1,454,536
2020-08-19	$87.13	$88.47	$86.15	$86.71	$86.71	839,942
2020-08-18	$90.20	$90.78	$86.41	$87.19	$87.19	1,786,860
2020-08-17	$94.10	$94.10	$90.08	$90.30	$90.30	1,315,121
2020-08-14	$93.44	$94.50	$92.50	$92.99	$92.99	909,832
2020-08-13	$92.05	$95.09	$90.91	$94.30	$94.30	1,186,757
2020-08-12	$90.16	$93.70	$90.16	$92.97	$92.97	1,470,088
2020-08-11	$92.75	$94.46	$89.55	$89.84	$89.84	3,254,752
2020-08-10	$91.20	$91.86	$85.89	$88.02	$88.02	3,124,189
2020-08-07	$93.67	$94.02	$89.33	$91.34	$91.34	1,760,601
2020-08-06	$94.14	$95.56	$93.03	$93.69	$93.69	945,329
2020-08-05	$94.94	$94.95	$92.61	$94.14	$94.14	921,477
2020-08-04	$95.11	$95.91	$93.59	$95.56	$95.56	1,010,563
2020-08-03	$94.00	$96.74	$93.89	$94.58	$94.58	1,292,060
2020-07-31	$92.50	$92.85	$90.87	$92.83	$92.83	1,248,019
2020-07-30	$88.01	$91.65	$87.94	$91.09	$91.09	1,109,040
2020-07-29	$86.90	$89.65	$86.90	$89.01	$89.01	895,447
2020-07-28	$87.25	$88.10	$86.28	$86.43	$86.43	665,933
2020-07-27	$85.50	$87.89	$85.00	$87.59	$87.59	656,728
2020-07-24	$86.83	$87.00	$84.27	$84.47	$84.47	929,211
2020-07-23	$88.03	$90.33	$86.69	$87.47	$87.47	1,234,997
2020-07-22	$86.68	$88.36	$86.60	$87.24	$87.24	613,356
2020-07-21	$87.67	$88.40	$86.13	$86.66	$86.66	715,510
2020-07-20	$84.54	$87.60	$83.66	$87.13	$87.13	1,270,889
2020-07-17	$82.91	$84.65	$82.33	$84.00	$84.00	852,200
2020-07-16	$81.29	$82.36	$80.68	$82.11	$82.11	998,900
2020-07-15	$81.80	$82.94	$80.66	$82.58	$82.58	1,251,200
2020-07-14	$78.71	$81.09	$77.76	$80.63	$80.63	1,125,700
2020-07-13	$83.84	$84.43	$78.43	$78.50	$78.50	1,391,400
2020-07-10	$83.55	$84.00	$81.65	$82.43	$82.43	907,400
2020-07-09	$83.09	$84.54	$81.50	$83.84	$83.84	1,023,100
2020-07-08	$83.50	$85.55	$81.15	$82.21	$82.21	1,538,100
2020-07-07	$83.99	$85.93	$82.94	$82.95	$82.95	1,439,300
2020-07-06	$83.84	$85.54	$82.56	$84.22	$84.22	1,524,100
2020-07-02	$82.82	$84.79	$81.89	$82.26	$82.26	1,697,900
2020-07-01	$81.75	$81.75	$79.09	$80.18	$80.18	1,825,200
2020-06-30	$78.88	$82.27	$78.60	$81.43	$81.43	2,407,000
2020-06-29	$76.59	$78.80	$74.83	$78.41	$78.41	1,978,800
2020-06-26	$75.76	$78.73	$75.00	$76.13	$76.13	12,645,012
2020-06-25	$72.56	$75.68	$71.10	$75.62	$75.62	2,067,528
2020-06-24	$75.50	$75.99	$72.80	$72.84	$72.84	2,025,039
2020-06-23	$76.25	$77.25	$75.29	$75.93	$75.93	1,946,444
2020-06-22	$74.37	$75.62	$73.12	$75.39	$75.39	1,223,827
2020-06-19	$75.04	$77.65	$73.85	$74.41	$74.41	3,002,244
2020-06-18	$74.88	$75.25	$73.43	$73.77	$73.77	1,066,952
2020-06-17	$77.29	$77.44	$75.16	$75.26	$75.26	834,064
2020-06-16	$78.80	$79.15	$76.00	$76.83	$76.83	1,290,568
2020-06-15	$73.00	$76.21	$72.27	$75.55	$75.55	1,218,646
2020-06-12	$76.71	$76.90	$72.84	$74.23	$74.23	1,125,297
2020-06-11	$77.74	$77.77	$73.40	$73.44	$73.44	1,536,869
2020-06-10	$79.56	$81.20	$78.82	$79.19	$79.19	1,334,499
2020-06-09	$77.47	$79.47	$76.37	$78.54	$78.54	926,221
2020-06-08	$80.12	$80.36	$77.08	$78.15	$78.15	1,092,517
2020-06-05	$78.71	$80.97	$77.89	$79.57	$79.57	1,364,798
2020-06-04	$78.34	$78.66	$76.00	$76.50	$76.50	1,012,657
2020-06-03	$74.80	$78.88	$74.49	$78.12	$78.12	1,630,244
2020-06-02	$74.76	$75.79	$72.16	$73.89	$73.89	1,449,161
2020-06-01	$73.32	$74.51	$72.31	$74.31	$74.31	1,588,640
2020-05-29	$72.26	$73.62	$70.58	$73.32	$73.32	1,198,296
2020-05-28	$74.63	$74.82	$72.10	$72.29	$72.29	908,310
2020-05-27	$75.44	$75.62	$70.54	$73.83	$73.83	1,171,986
2020-05-26	$75.74	$76.33	$74.16	$74.49	$74.49	1,015,254
2020-05-22	$72.90	$74.24	$71.67	$73.56	$73.56	1,420,950
2020-05-21	$74.51	$75.50	$71.02	$71.72	$71.72	1,693,157
2020-05-20	$75.64	$76.44	$73.63	$74.34	$74.34	1,124,585
2020-05-19	$70.79	$76.49	$70.43	$74.40	$74.40	2,221,442
2020-05-18	$69.71	$71.70	$69.05	$71.26	$71.26	1,966,737
2020-05-15	$69.83	$69.89	$66.33	$67.73	$67.73	4,001,073
2020-05-14	$72.00	$73.70	$70.05	$73.19	$73.19	1,706,262
2020-05-13	$77.24	$78.75	$72.66	$73.45	$73.45	2,010,733
2020-05-12	$79.89	$80.44	$76.82	$77.21	$77.21	2,767,203
2020-05-11	$80.12	$82.75	$79.55	$80.80	$80.80	1,438,982
2020-05-08	$81.48	$81.49	$79.81	$81.21	$81.21	1,457,688
2020-05-07	$81.61	$81.99	$79.32	$79.62	$79.62	964,073
2020-05-06	$82.50	$82.95	$79.00	$80.46	$80.46	1,185,571
2020-05-05	$77.25	$84.17	$77.02	$82.04	$82.04	2,327,091
2020-05-04	$77.36	$79.17	$76.50	$78.34	$78.34	1,305,151
2020-05-01	$79.23	$80.43	$76.01	$77.45	$77.45	1,304,672
2020-04-30	$84.13	$84.13	$79.83	$80.91	$80.91	1,094,362
2020-04-29	$83.28	$85.14	$82.19	$84.41	$84.41	1,227,376
2020-04-28	$82.71	$83.95	$79.87	$80.46	$80.46	1,831,404
2020-04-27	$79.24	$81.70	$79.18	$81.11	$81.11	884,812
2020-04-24	$77.20	$78.72	$75.97	$78.68	$78.68	775,116
2020-04-23	$75.86	$78.61	$74.76	$76.86	$76.86	1,288,917
2020-04-22	$77.16	$77.62	$74.61	$75.00	$75.00	734,346
2020-04-21	$74.44	$75.95	$72.63	$74.80	$74.80	1,254,207
2020-04-20	$73.50	$77.00	$73.25	$76.10	$76.10	883,494
2020-04-17	$80.59	$81.11	$74.85	$75.25	$75.25	1,261,498
2020-04-16	$77.82	$79.56	$77.37	$78.93	$78.93	925,080
2020-04-15	$78.96	$79.81	$76.90	$77.04	$77.04	1,337,689
2020-04-14	$81.38	$82.38	$80.06	$81.34	$81.34	1,121,969
2020-04-13	$79.11	$79.88	$77.42	$78.48	$78.48	1,403,997
2020-04-09	$79.88	$81.89	$78.00	$79.20	$79.20	1,505,919
2020-04-08	$76.08	$79.96	$74.50	$77.65	$77.65	970,374
2020-04-07	$76.81	$78.30	$74.60	$74.85	$74.85	1,234,201
2020-04-06	$69.71	$75.08	$69.00	$74.80	$74.80	1,631,114
2020-04-03	$69.56	$70.89	$66.31	$66.86	$66.86	757,230
2020-04-02	$67.94	$71.60	$67.75	$70.16	$70.16	796,354
2020-04-01	$71.00	$72.10	$68.00	$68.61	$68.61	1,065,437
2020-03-31	$73.68	$75.00	$71.77	$73.70	$73.70	1,146,452
2020-03-30	$71.11	$75.50	$70.22	$74.09	$74.09	1,220,288
2020-03-27	$69.00	$72.77	$67.17	$70.00	$70.00	1,399,080
2020-03-26	$76.45	$77.97	$69.20	$71.30	$71.30	2,221,723
2020-03-25	$72.36	$78.22	$70.20	$75.05	$75.05	1,729,923
2020-03-24	$70.80	$73.33	$68.92	$72.58	$72.58	1,283,037
2020-03-23	$62.91	$67.71	$60.75	$66.76	$66.76	1,301,280
2020-03-20	$66.33	$72.17	$61.75	$62.14	$62.14	2,512,327
2020-03-19	$63.40	$69.95	$60.55	$65.57	$65.57	1,407,643
2020-03-18	$68.57	$72.64	$59.06	$63.44	$63.44	2,063,854
2020-03-17	$65.74	$73.42	$62.43	$73.40	$73.40	1,682,277
2020-03-16	$64.46	$69.38	$61.87	$64.14	$64.14	1,511,615
2020-03-13	$70.81	$72.28	$66.91	$72.25	$72.25	1,810,317
2020-03-12	$66.50	$72.56	$65.00	$66.82	$66.82	2,127,994
2020-03-11	$74.53	$76.84	$70.60	$71.84	$71.84	1,434,089
2020-03-10	$76.39	$77.96	$73.22	$77.70	$77.70	1,624,590
2020-03-09	$76.01	$77.81	$72.58	$73.44	$73.44	1,993,415
2020-03-06	$83.71	$84.24	$80.14	$82.45	$82.45	2,149,673
2020-03-05	$82.58	$87.94	$82.01	$87.00	$87.00	2,537,019
2020-03-04	$82.53	$85.32	$81.94	$85.19	$85.19	1,398,281
2020-03-03	$82.47	$85.23	$79.11	$80.54	$80.54	1,446,469
2020-03-02	$78.95	$82.33	$77.52	$82.24	$82.24	2,184,352
2020-02-28	$71.26	$78.00	$71.16	$77.82	$77.82	2,670,602
2020-02-27	$74.89	$77.79	$73.13	$74.80	$74.80	1,843,909
2020-02-26	$78.13	$79.77	$76.78	$77.53	$77.53	1,209,664
2020-02-25	$80.60	$81.35	$77.64	$77.80	$77.80	1,720,385
2020-02-24	$78.15	$81.05	$77.00	$80.00	$80.00	2,010,057
2020-02-21	$85.57	$85.73	$82.16	$83.14	$83.14	1,277,051
2020-02-20	$86.70	$88.14	$85.00	$86.30	$86.30	1,267,383
2020-02-19	$85.63	$87.83	$85.43	$87.22	$87.22	1,256,777
2020-02-18	$84.50	$86.71	$83.52	$84.68	$84.68	1,613,485
2020-02-14	$90.61	$90.79	$86.69	$87.00	$87.00	1,501,849
2020-02-13	$91.40	$93.13	$90.28	$90.44	$90.44	1,851,741
2020-02-12	$92.04	$93.23	$91.30	$92.85	$92.85	1,505,599
2020-02-11	$89.80	$92.75	$89.57	$91.11	$91.11	2,076,954
2020-02-10	$86.23	$89.73	$85.76	$88.98	$88.98	1,549,282
2020-02-07	$87.74	$88.34	$86.41	$87.30	$87.30	1,379,072
2020-02-06	$87.40	$89.57	$87.33	$88.34	$88.34	2,037,561
2020-02-05	$87.76	$89.17	$84.06	$87.15	$87.15	3,019,565
2020-02-04	$82.50	$86.88	$80.31	$86.52	$86.52	4,457,681
2020-02-03	$76.32	$77.96	$76.23	$77.22	$77.22	2,138,080
2020-01-31	$77.08	$77.48	$75.61	$75.77	$75.77	1,256,702
2020-01-30	$76.62	$77.85	$75.80	$77.64	$77.64	1,441,081
2020-01-29	$79.66	$80.68	$77.53	$77.60	$77.60	1,308,869
2020-01-28	$76.47	$78.62	$76.40	$77.74	$77.74	915,111
2020-01-27	$76.26	$77.36	$75.58	$75.89	$75.89	788,485
2020-01-24	$79.90	$80.41	$77.58	$78.46	$78.46	1,522,303
2020-01-23	$78.69	$79.36	$77.81	$79.01	$79.01	1,046,223
2020-01-22	$78.55	$80.52	$78.51	$78.84	$78.84	1,673,769
2020-01-21	$76.28	$78.78	$76.28	$78.08	$78.08	938,931
2020-01-17	$78.57	$78.87	$76.41	$76.96	$76.96	1,372,862
2020-01-16	$76.97	$77.95	$76.75	$77.75	$77.75	1,648,967
2020-01-15	$80.03	$80.50	$75.51	$75.89	$75.89	3,558,844
2020-01-14	$80.87	$80.87	$79.07	$79.68	$79.68	1,126,956
2020-01-13	$80.56	$81.18	$80.21	$80.60	$80.60	818,328
2020-01-10	$80.53	$80.71	$79.17	$80.19	$80.19	1,956,229
2020-01-09	$83.51	$84.49	$80.77	$81.50	$81.50	1,839,277
2020-01-08	$81.79	$83.90	$81.78	$82.96	$82.96	1,136,067
2020-01-07	$80.59	$82.29	$80.34	$81.97	$81.97	1,042,011
2020-01-06	$80.73	$81.48	$80.12	$80.59	$80.59	1,091,935
2020-01-03	$81.28	$82.70	$80.92	$81.90	$81.90	1,069,923
2020-01-02	$81.25	$82.71	$79.90	$82.70	$82.70	2,159,416
2019-12-31	$79.21	$80.52	$79.04	$79.30	$79.30	878,064
2019-12-30	$79.19	$80.30	$78.25	$79.60	$79.60	881,934
2019-12-27	$79.79	$80.20	$78.83	$79.01	$79.01	826,068
2019-12-26	$79.27	$79.79	$78.62	$79.55	$79.55	607,921
2019-12-24	$79.38	$79.42	$78.39	$78.79	$78.79	256,179
2019-12-23	$79.01	$79.71	$78.18	$78.80	$78.80	702,782
2019-12-20	$78.80	$78.99	$77.30	$78.63	$78.63	1,879,925
2019-12-19	$76.87	$78.56	$76.02	$78.44	$78.44	1,568,409
2019-12-18	$75.37	$76.12	$73.95	$75.99	$75.99	1,665,465
2019-12-17	$75.76	$76.28	$75.05	$75.65	$75.65	1,454,130
2019-12-16	$75.62	$77.17	$75.04	$75.49	$75.49	1,675,871
2019-12-13	$74.28	$76.17	$74.18	$74.43	$74.43	1,808,914
2019-12-12	$70.73	$75.33	$70.22	$75.03	$75.03	3,447,567
2019-12-11	$68.73	$70.03	$68.25	$69.81	$69.81	2,838,275
2019-12-10	$69.79	$70.35	$68.26	$68.93	$68.93	6,371,877
2019-12-09	$71.46	$71.89	$69.11	$69.68	$69.68	1,724,881
2019-12-06	$73.00	$73.43	$71.96	$72.08	$72.08	726,541
2019-12-05	$73.11	$73.15	$71.88	$72.11	$72.11	576,870
2019-12-04	$72.85	$74.34	$72.55	$72.59	$72.59	1,400,479
2019-12-03	$71.97	$72.38	$70.84	$71.74	$71.74	1,672,421
2019-12-02	$74.00	$74.41	$73.09	$74.06	$74.06	1,443,577
2019-11-29	$73.44	$74.54	$73.23	$73.66	$73.66	895,729
2019-11-27	$72.28	$74.04	$72.14	$73.91	$73.91	1,113,016
2019-11-26	$70.97	$72.33	$70.30	$72.28	$72.28	1,137,152
2019-11-25	$68.42	$71.01	$68.42	$70.89	$70.89	1,262,309
2019-11-22	$67.29	$68.48	$66.96	$68.19	$68.19	858,676
2019-11-21	$68.50	$68.60	$67.00	$67.15	$67.15	1,165,103
2019-11-20	$68.53	$69.47	$66.94	$68.28	$68.28	974,056
2019-11-19	$68.98	$69.41	$68.19	$69.25	$69.25	826,590
2019-11-18	$68.54	$69.28	$67.20	$68.91	$68.91	968,045
2019-11-15	$68.20	$69.09	$67.27	$68.90	$68.90	1,548,266
2019-11-14	$67.17	$68.49	$66.79	$67.99	$67.99	1,097,392
2019-11-13	$67.01	$67.92	$66.87	$67.81	$67.81	1,032,651
2019-11-12	$66.70	$67.97	$66.60	$67.70	$67.70	1,238,672
2019-11-11	$64.50	$66.94	$63.77	$66.65	$66.65	1,445,663
2019-11-08	$65.56	$66.54	$65.03	$66.53	$66.53	1,022,728
2019-11-07	$65.85	$66.50	$65.02	$65.72	$65.72	1,259,713
2019-11-06	$65.91	$65.91	$64.64	$65.42	$65.42	1,098,711
2019-11-05	$64.13	$66.58	$64.13	$65.85	$65.85	1,702,530
2019-11-04	$65.60	$65.68	$63.80	$64.66	$64.66	1,895,811
2019-11-01	$63.48	$65.68	$63.36	$65.17	$65.17	2,478,369
2019-10-31	$61.00	$62.91	$59.67	$62.66	$62.66	4,930,516
2019-10-30	$56.51	$57.40	$55.62	$57.20	$57.20	1,416,654
2019-10-29	$57.18	$57.30	$56.07	$56.57	$56.57	929,736
2019-10-28	$56.87	$57.67	$56.52	$57.16	$57.16	1,383,005
2019-10-25	$55.40	$56.67	$55.10	$56.35	$56.35	886,823
2019-10-24	$55.59	$55.62	$54.53	$54.87	$54.87	583,684
2019-10-23	$54.71	$55.40	$54.06	$55.14	$55.14	675,178
2019-10-22	$55.53	$56.08	$54.96	$55.02	$55.02	586,695
2019-10-21	$55.50	$56.07	$55.02	$55.59	$55.59	949,111
2019-10-18	$54.60	$55.40	$54.05	$54.86	$54.86	723,891
2019-10-17	$53.89	$55.21	$53.48	$55.10	$55.10	1,331,222
2019-10-16	$54.38	$54.61	$52.83	$53.00	$53.00	1,051,305
2019-10-15	$53.34	$55.06	$53.34	$54.40	$54.40	558,231
2019-10-14	$53.77	$54.39	$52.94	$53.24	$53.24	650,407
2019-10-11	$53.00	$54.60	$52.73	$53.82	$53.82	1,058,964
2019-10-10	$51.88	$52.95	$51.66	$51.91	$51.91	597,717
2019-10-09	$51.86	$52.46	$51.67	$51.89	$51.89	466,958
2019-10-08	$51.95	$52.81	$51.28	$51.62	$51.62	1,280,771
2019-10-07	$51.18	$53.27	$51.16	$52.79	$52.79	1,120,473
2019-10-04	$49.73	$51.81	$49.73	$51.59	$51.59	2,069,450
2019-10-03	$49.81	$50.01	$48.44	$48.77	$48.77	1,869,803
2019-10-02	$50.52	$50.72	$49.08	$50.11	$50.11	1,110,609
2019-10-01	$53.73	$54.21	$51.23	$51.25	$51.25	899,257
2019-09-30	$53.30	$54.03	$53.07	$53.56	$53.56	1,022,608
2019-09-27	$55.06	$55.42	$52.34	$52.79	$52.79	1,496,254
2019-09-26	$56.25	$56.40	$55.10	$55.89	$55.89	728,773
2019-09-25	$54.39	$56.99	$54.39	$56.35	$56.35	1,016,204
2019-09-24	$57.45	$57.99	$54.18	$54.69	$54.69	2,223,568
2019-09-23	$58.67	$58.85	$56.52	$57.72	$57.72	1,065,473
2019-09-20	$58.77	$60.90	$58.19	$58.84	$58.84	2,295,031
2019-09-19	$58.98	$59.63	$58.30	$58.45	$58.45	712,471
2019-09-18	$58.63	$59.13	$57.82	$58.48	$58.48	1,077,389
2019-09-17	$59.33	$59.53	$57.75	$58.86	$58.86	1,192,555
2019-09-16	$58.26	$60.15	$58.15	$59.22	$59.22	1,270,112
2019-09-13	$60.67	$61.02	$58.98	$59.00	$59.00	1,065,524
2019-09-12	$61.30	$61.70	$60.01	$60.79	$60.79	1,222,602
2019-09-11	$57.87	$60.80	$57.34	$60.70	$60.70	1,538,940
2019-09-10	$57.62	$57.93	$56.30	$57.14	$57.14	1,478,083
2019-09-09	$58.00	$58.82	$57.49	$58.00	$58.00	1,371,469
2019-09-06	$57.45	$58.48	$57.20	$57.66	$57.66	898,023
2019-09-05	$56.90	$58.14	$56.50	$57.05	$57.05	961,801
2019-09-04	$56.69	$57.00	$55.71	$55.91	$55.91	715,017
2019-09-03	$55.31	$56.16	$54.90	$55.10	$55.10	546,389
2019-08-30	$56.48	$56.74	$55.31	$55.76	$55.76	885,420
2019-08-29	$55.69	$57.06	$55.53	$56.17	$56.17	1,054,592
2019-08-28	$53.80	$55.05	$53.17	$54.73	$54.73	886,208
2019-08-27	$56.47	$56.47	$53.81	$53.97	$53.97	968,714
2019-08-26	$56.71	$56.79	$55.51	$56.09	$56.09	938,495
2019-08-23	$58.49	$58.49	$54.91	$55.82	$55.82	1,759,999
2019-08-22	$59.99	$60.49	$58.68	$58.72	$58.72	977,265
2019-08-21	$60.32	$60.60	$59.28	$59.71	$59.71	763,971
2019-08-20	$59.95	$61.02	$59.65	$59.90	$59.90	1,451,286
2019-08-19	$60.00	$61.43	$59.54	$60.32	$60.32	1,247,522
2019-08-16	$57.92	$59.15	$57.41	$58.61	$58.61	894,687
2019-08-15	$58.29	$58.29	$56.58	$57.12	$57.12	854,047
2019-08-14	$57.50	$58.92	$57.48	$57.92	$57.92	1,125,325
2019-08-13	$57.22	$60.22	$56.36	$59.47	$59.47	1,324,790
2019-08-12	$59.18	$59.66	$56.85	$57.57	$57.57	1,528,692
2019-08-09	$58.40	$61.68	$58.30	$59.71	$59.71	2,356,636
2019-08-08	$60.00	$61.01	$58.57	$60.64	$60.64	4,726,933
2019-08-07	$52.55	$55.06	$52.35	$54.96	$54.96	1,751,823
2019-08-06	$52.83	$53.99	$52.18	$53.56	$53.56	1,453,157
2019-08-05	$52.42	$52.64	$50.93	$51.56	$51.56	1,834,556
2019-08-02	$54.23	$55.30	$53.78	$54.13	$54.13	1,248,471
2019-08-01	$56.96	$58.36	$55.21	$55.88	$55.88	1,564,488
2019-07-31	$59.20	$59.20	$55.92	$56.63	$56.63	1,762,590
2019-07-30	$57.97	$59.03	$57.29	$58.77	$58.77	1,242,676
2019-07-29	$58.82	$59.00	$57.79	$58.65	$58.65	914,996
2019-07-26	$59.17	$59.42	$58.52	$58.90	$58.90	1,275,163
2019-07-25	$58.49	$59.20	$57.62	$58.54	$58.54	1,372,793
2019-07-24	$56.86	$58.53	$56.65	$58.49	$58.49	1,264,286
2019-07-23	$56.10	$57.75	$56.00	$57.32	$57.32	2,635,801
2019-07-22	$54.27	$54.96	$53.75	$54.54	$54.54	1,585,775
2019-07-19	$54.61	$54.82	$53.73	$53.75	$53.75	1,262,695
2019-07-18	$54.60	$55.25	$54.11	$54.50	$54.50	1,176,769
2019-07-17	$54.25	$55.96	$54.14	$54.84	$54.84	1,355,604
2019-07-16	$53.66	$54.98	$53.21	$54.04	$54.04	1,290,053
2019-07-15	$54.09	$54.29	$53.29	$53.67	$53.67	528,426
2019-07-12	$53.26	$54.46	$53.06	$53.85	$53.85	1,348,909
2019-07-11	$52.18	$53.37	$51.98	$53.02	$53.02	896,522
2019-07-10	$53.25	$53.50	$51.88	$52.13	$52.13	1,699,594
2019-07-09	$52.50	$52.68	$49.83	$52.60	$52.60	3,107,362
2019-07-08	$52.61	$52.79	$51.43	$51.65	$51.65	1,263,133
2019-07-05	$53.30	$53.44	$52.27	$53.15	$53.15	920,647
2019-07-03	$53.76	$53.99	$51.98	$53.83	$53.83	970,267
2019-07-02	$54.40	$54.40	$53.54	$53.86	$53.86	1,137,878
2019-07-01	$57.83	$58.23	$53.85	$54.47	$54.47	3,037,388
2019-06-28	$52.60	$53.75	$52.04	$53.41	$53.41	4,234,115
2019-06-27	$51.00	$52.78	$50.56	$52.43	$52.43	2,010,295
2019-06-26	$49.39	$51.30	$49.14	$50.86	$50.86	1,364,663
2019-06-25	$50.85	$51.09	$47.75	$48.30	$48.30	1,968,922
2019-06-24	$49.75	$50.81	$49.42	$50.78	$50.78	1,103,138
2019-06-21	$48.85	$49.55	$47.93	$49.37	$49.37	1,479,195
2019-06-20	$50.59	$50.65	$49.28	$49.59	$49.59	989,984
2019-06-19	$49.55	$49.98	$48.89	$49.70	$49.70	802,426
2019-06-18	$48.46	$50.47	$48.42	$49.42	$49.42	1,560,503
2019-06-17	$46.28	$48.32	$46.27	$47.77	$47.77	1,280,284
2019-06-14	$46.15	$46.52	$45.37	$46.13	$46.13	758,443
2019-06-13	$46.82	$47.14	$45.90	$46.96	$46.96	915,565
2019-06-12	$46.52	$46.55	$44.89	$46.22	$46.22	1,166,767
2019-06-11	$47.00	$47.60	$46.50	$46.64	$46.64	1,447,200
2019-06-10	$45.72	$47.15	$45.62	$46.20	$46.20	1,523,136
2019-06-07	$44.79	$45.60	$44.17	$44.99	$44.99	1,162,936
2019-06-06	$44.18	$44.81	$43.51	$44.44	$44.44	1,748,581
2019-06-05	$44.31	$44.60	$41.76	$43.06	$43.06	1,154,764
2019-06-04	$42.08	$43.98	$42.01	$43.87	$43.87	1,940,756
2019-06-03	$40.34	$41.86	$40.29	$41.26	$41.26	1,557,290
2019-05-31	$41.07	$41.50	$40.28	$40.47	$40.47	1,336,308
2019-05-30	$42.38	$43.54	$41.81	$42.13	$42.13	1,261,002
2019-05-29	$42.16	$42.82	$41.68	$42.05	$42.05	1,593,234
2019-05-28	$44.45	$44.63	$41.96	$42.91	$42.91	1,901,154
2019-05-24	$44.72	$45.30	$44.20	$44.41	$44.41	833,353
2019-05-23	$44.40	$45.57	$44.04	$44.15	$44.15	1,636,049
2019-05-22	$45.91	$46.83	$45.21	$45.27	$45.27	1,793,985
2019-05-21	$47.10	$48.62	$45.88	$46.16	$46.16	3,484,508
2019-05-20	$44.49	$46.25	$44.00	$44.42	$44.42	3,909,963
2019-05-17	$49.27	$49.53	$46.05	$46.32	$46.32	4,165,301
2019-05-16	$53.98	$54.03	$50.14	$50.20	$50.20	4,949,835
2019-05-15	$56.13	$57.83	$55.65	$56.75	$56.75	1,277,285
2019-05-14	$56.39	$57.82	$55.77	$57.35	$57.35	1,489,649
2019-05-13	$56.80	$57.23	$55.22	$55.46	$55.46	1,911,226
2019-05-10	$58.64	$59.67	$56.93	$59.13	$59.13	1,533,278
2019-05-09	$58.85	$59.67	$57.71	$59.40	$59.40	1,585,472
2019-05-08	$60.62	$61.16	$59.01	$59.91	$59.91	1,600,940
2019-05-07	$59.00	$62.73	$57.79	$60.26	$60.26	3,309,183
2019-05-06	$61.30	$62.58	$60.31	$61.39	$61.39	2,134,810
2019-05-03	$62.60	$63.87	$62.00	$63.74	$63.74	1,101,432
2019-05-02	$61.52	$63.62	$61.52	$62.59	$62.59	1,221,901
2019-05-01	$62.95	$63.94	$61.81	$61.88	$61.88	1,342,419
2019-04-30	$62.51	$62.92	$60.09	$61.97	$61.97	1,570,907
2019-04-29	$60.03	$61.43	$59.80	$60.91	$60.91	821,808
2019-04-26	$60.02	$60.31	$58.69	$60.19	$60.19	1,257,808
2019-04-25	$61.74	$61.74	$59.66	$60.62	$60.62	908,006
2019-04-24	$62.09	$62.70	$61.15	$61.81	$61.81	738,856
2019-04-23	$60.80	$62.17	$60.64	$62.09	$62.09	1,578,727
2019-04-22	$60.46	$61.28	$60.08	$60.25	$60.25	1,133,671
2019-04-18	$60.27	$61.11	$59.40	$60.75	$60.75	1,136,079
2019-04-17	$61.36	$61.61	$60.11	$60.14	$60.14	1,108,057
2019-04-16	$61.24	$61.55	$59.95	$60.73	$60.73	1,298,409
2019-04-15	$60.54	$60.83	$59.77	$60.73	$60.73	948,625
2019-04-12	$60.06	$61.00	$59.53	$60.65	$60.65	1,534,157
2019-04-11	$59.80	$60.15	$58.60	$58.89	$58.89	881,344
2019-04-10	$59.19	$60.07	$58.50	$59.89	$59.89	997,251
2019-04-09	$59.11	$59.39	$58.59	$59.05	$59.05	1,283,421
2019-04-08	$58.40	$59.12	$57.55	$59.11	$59.11	1,058,110
2019-04-05	$59.14	$59.73	$58.55	$58.71	$58.71	996,273
2019-04-04	$58.80	$59.11	$57.74	$59.05	$59.05	976,755
2019-04-03	$58.05	$59.58	$57.95	$58.59	$58.59	2,026,966
2019-04-02	$57.49	$58.20	$56.50	$57.90	$57.90	1,506,786
2019-04-01	$57.06	$57.98	$56.76	$57.60	$57.60	1,933,002
2019-03-29	$55.94	$56.95	$55.61	$56.54	$56.54	3,242,257
2019-03-28	$54.97	$55.75	$54.05	$55.17	$55.17	1,512,679
2019-03-27	$55.00	$56.18	$53.94	$54.88	$54.88	2,083,670
2019-03-26	$52.76	$53.84	$52.13	$53.41	$53.41	1,401,547
2019-03-25	$52.58	$53.20	$51.26	$51.90	$51.90	1,961,965
2019-03-22	$53.86	$54.34	$51.84	$52.84	$52.84	2,942,273
2019-03-21	$49.66	$52.21	$49.47	$52.10	$52.10	2,007,637
2019-03-20	$51.34	$51.49	$49.60	$49.66	$49.66	1,584,687
2019-03-19	$52.80	$53.10	$50.88	$51.24	$51.24	1,391,485
2019-03-18	$53.38	$53.95	$51.88	$52.68	$52.68	2,050,469
2019-03-15	$51.70	$53.66	$51.51	$53.50	$53.50	2,851,238
2019-03-14	$51.66	$51.96	$50.95	$51.37	$51.37	1,527,880
2019-03-13	$50.97	$51.74	$50.81	$51.50	$51.50	2,158,814
2019-03-12	$49.62	$50.60	$49.10	$50.05	$50.05	1,396,443
2019-03-11	$47.34	$49.56	$47.14	$49.56	$49.56	1,528,316
2019-03-08	$45.70	$46.90	$45.17	$46.86	$46.86	1,771,219
2019-03-07	$46.90	$47.34	$45.96	$46.33	$46.33	1,228,997
2019-03-06	$47.95	$48.38	$46.30	$46.89	$46.89	1,649,824
2019-03-05	$50.68	$51.08	$47.50	$47.81	$47.81	1,987,607
2019-03-04	$51.25	$51.60	$50.02	$50.76	$50.76	1,351,786
2019-03-01	$50.32	$51.73	$49.97	$50.01	$50.01	1,187,827
2019-02-28	$50.43	$50.60	$49.68	$49.75	$49.75	933,602
2019-02-27	$50.62	$50.85	$49.73	$50.61	$50.61	966,144
2019-02-26	$51.00	$52.07	$50.70	$50.84	$50.84	1,801,471
2019-02-25	$51.00	$52.12	$50.91	$51.24	$51.24	1,677,173
2019-02-22	$47.82	$50.79	$47.53	$50.61	$50.61	2,033,249
2019-02-21	$48.03	$48.71	$47.10	$47.53	$47.53	995,981
2019-02-20	$46.89	$48.65	$46.89	$48.07	$48.07	1,420,116
2019-02-19	$46.48	$47.24	$46.28	$46.89	$46.89	1,233,216
2019-02-15	$45.95	$46.74	$45.48	$46.65	$46.65	1,246,122
2019-02-14	$45.55	$46.22	$45.22	$45.75	$45.75	1,599,013
2019-02-13	$44.82	$46.21	$44.67	$45.52	$45.52	1,765,805
2019-02-12	$44.51	$45.84	$43.78	$44.44	$44.44	2,339,274
2019-02-11	$42.58	$44.32	$41.70	$44.25	$44.25	2,378,933
2019-02-08	$42.18	$42.72	$41.10	$42.33	$42.33	2,471,351
2019-02-07	$46.08	$46.20	$42.07	$42.71	$42.71	3,742,868
2019-02-06	$47.72	$48.25	$46.37	$46.75	$46.75	1,886,654
2019-02-05	$48.58	$48.90	$46.34	$47.25	$47.25	3,669,688
2019-02-04	$50.05	$50.84	$49.34	$49.64	$49.64	2,219,079
2019-02-01	$49.15	$51.09	$48.65	$49.92	$49.92	2,394,641
2019-01-31	$47.33	$49.31	$47.10	$48.91	$48.91	1,922,407
2019-01-30	$45.77	$47.33	$44.90	$46.84	$46.84	1,949,887
2019-01-29	$47.29	$47.53	$44.30	$44.36	$44.36	1,659,364
2019-01-28	$48.10	$48.98	$46.72	$47.31	$47.31	1,292,340
2019-01-25	$48.26	$49.16	$48.08	$49.04	$49.04	929,479
2019-01-24	$46.18	$47.78	$46.16	$47.74	$47.74	1,067,456
2019-01-23	$45.50	$46.14	$45.26	$46.00	$46.00	934,663
2019-01-22	$46.89	$47.00	$45.03	$45.33	$45.33	847,692
2019-01-18	$46.00	$47.32	$45.61	$47.03	$47.03	1,330,173
2019-01-17	$45.59	$46.46	$45.40	$46.00	$46.00	1,115,355
2019-01-16	$45.93	$46.25	$45.45	$45.69	$45.69	906,426
2019-01-15	$45.53	$46.26	$45.20	$45.91	$45.91	1,273,889
2019-01-14	$45.39	$45.71	$44.33	$45.35	$45.35	967,938
2019-01-11	$44.83	$45.93	$44.56	$45.73	$45.73	966,790
2019-01-10	$44.59	$45.96	$44.32	$45.09	$45.09	1,155,158
2019-01-09	$43.50	$45.44	$43.40	$44.75	$44.75	1,614,447
2019-01-08	$42.90	$43.77	$42.25	$43.46	$43.46	1,137,466
2019-01-07	$41.84	$42.25	$40.91	$42.23	$42.23	1,214,348
2019-01-04	$39.93	$41.91	$39.70	$41.79	$41.79	1,426,920
2019-01-03	$39.10	$40.41	$38.73	$39.01	$39.01	2,506,562
2019-01-02	$41.28	$43.18	$40.58	$42.59	$42.59	1,125,078
2018-12-31	$42.00	$42.25	$40.79	$42.01	$42.01	943,531
2018-12-28	$41.00	$42.42	$40.24	$41.57	$41.57	1,395,720
2018-12-27	$39.42	$40.76	$38.70	$40.67	$40.67	1,219,323
2018-12-26	$37.95	$40.14	$37.50	$40.10	$40.10	1,534,537
2018-12-24	$37.67	$38.60	$37.31	$37.55	$37.55	768,880
2018-12-21	$40.85	$41.32	$37.31	$37.98	$37.98	2,665,937
2018-12-20	$41.10	$42.52	$40.09	$40.83	$40.83	1,568,323
2018-12-19	$41.94	$43.31	$41.28	$41.72	$41.72	1,253,687
2018-12-18	$43.34	$43.84	$41.87	$42.22	$42.22	1,618,498
2018-12-17	$43.47	$44.41	$42.27	$42.83	$42.83	1,608,079
2018-12-14	$43.59	$44.55	$43.28	$43.46	$43.46	1,332,745
2018-12-13	$45.65	$45.72	$43.33	$43.86	$43.86	1,274,969
2018-12-12	$45.00	$45.45	$44.06	$44.86	$44.86	1,812,756
2018-12-11	$44.29	$45.48	$43.39	$44.17	$44.17	3,544,651
2018-12-10	$41.80	$43.79	$40.64	$43.40	$43.40	3,003,071
2018-12-07	$44.21	$44.91	$41.19	$41.91	$41.91	2,138,103
2018-12-06	$43.01	$45.10	$42.40	$44.73	$44.73	3,288,584
2018-12-04	$46.85	$47.26	$44.53	$45.12	$45.12	1,772,521
2018-12-03	$47.00	$47.93	$46.00	$47.77	$47.77	2,324,387
2018-11-30	$44.06	$44.60	$43.36	$44.47	$44.47	1,185,437
2018-11-29	$44.10	$44.90	$43.37	$44.39	$44.39	1,591,749
2018-11-28	$43.60	$44.24	$42.34	$44.21	$44.21	1,513,766
2018-11-27	$42.60	$43.88	$41.82	$42.81	$42.81	1,630,664
2018-11-26	$41.00	$43.23	$40.44	$43.06	$43.06	2,629,601
2018-11-23	$39.65	$40.49	$39.56	$39.85	$39.85	739,970
2018-11-21	$41.14	$41.47	$40.10	$40.28	$40.28	1,414,400
2018-11-20	$37.60	$41.13	$37.29	$39.93	$39.93	1,436,302
2018-11-19	$40.39	$40.50	$38.12	$39.44	$39.44	2,077,287
2018-11-16	$40.72	$42.25	$40.26	$41.52	$41.52	1,824,294
2018-11-15	$38.87	$41.10	$38.85	$41.08	$41.08	2,516,964
2018-11-14	$39.20	$39.87	$38.42	$38.85	$38.85	3,078,390
2018-11-13	$37.96	$41.09	$37.75	$38.95	$38.95	8,366,326
2018-11-12	$44.02	$44.44	$37.00	$37.50	$37.50	17,787,612
2018-11-09	$58.29	$58.40	$55.24	$55.95	$55.95	2,286,300
2018-11-08	$56.95	$58.89	$56.70	$58.32	$58.32	1,272,462
2018-11-07	$55.49	$57.47	$55.09	$56.92	$56.92	1,084,978
2018-11-06	$53.53	$56.04	$53.38	$55.10	$55.10	1,635,373
2018-11-05	$52.62	$53.56	$51.35	$53.37	$53.37	1,745,790
2018-11-02	$55.24	$56.16	$51.66	$52.34	$52.34	3,450,183
2018-11-01	$56.36	$58.33	$54.33	$56.32	$56.32	4,951,983
2018-10-31	$55.95	$56.50	$54.50	$54.65	$54.65	2,262,324
2018-10-30	$52.90	$54.83	$52.50	$54.78	$54.78	1,179,895
2018-10-29	$56.77	$57.19	$52.10	$53.04	$53.04	1,457,545
2018-10-26	$54.03	$56.63	$54.03	$55.52	$55.52	1,402,280
2018-10-25	$53.85	$56.54	$53.51	$55.53	$55.53	1,737,995
2018-10-24	$58.27	$58.27	$53.44	$53.45	$53.45	2,184,719
2018-10-23	$56.00	$58.78	$54.04	$57.84	$57.84	2,911,397
2018-10-22	$62.21	$63.95	$57.20	$59.11	$59.11	3,491,091
2018-10-19	$62.59	$63.47	$61.64	$62.08	$62.08	1,351,589
2018-10-18	$61.99	$63.34	$61.60	$62.22	$62.22	1,132,776
2018-10-17	$62.22	$63.31	$61.06	$62.36	$62.36	1,293,271
2018-10-16	$58.64	$62.56	$58.62	$61.93	$61.93	1,546,379
2018-10-15	$57.75	$59.12	$57.09	$58.44	$58.44	786,690
2018-10-12	$59.10	$59.90	$57.10	$58.30	$58.30	1,487,068
2018-10-11	$56.87	$58.76	$56.00	$56.94	$56.94	1,955,715
2018-10-10	$57.25	$57.45	$55.41	$55.58	$55.58	2,440,019
2018-10-09	$55.67	$57.52	$55.49	$57.26	$57.26	1,267,091
2018-10-08	$54.98	$56.48	$54.30	$55.99	$55.99	1,996,556
2018-10-05	$58.90	$58.90	$53.64	$54.92	$54.92	3,153,763
2018-10-04	$60.83	$61.00	$58.79	$59.36	$59.36	1,134,158
2018-10-03	$60.44	$61.83	$60.05	$61.16	$61.16	668,932
2018-10-02	$60.15	$61.35	$59.89	$60.21	$60.21	851,241
2018-10-01	$60.60	$60.64	$59.85	$60.14	$60.14	1,046,417
2018-09-28	$60.85	$61.25	$59.15	$59.95	$59.95	1,535,823
2018-09-27	$60.90	$61.85	$60.40	$61.25	$61.25	705,526
2018-09-26	$62.85	$63.05	$60.76	$61.25	$61.25	1,116,312
2018-09-25	$62.45	$63.10	$61.80	$62.60	$62.60	743,434
2018-09-24	$61.40	$62.45	$61.05	$62.15	$62.15	819,912
2018-09-21	$63.15	$63.45	$61.15	$61.50	$61.50	1,218,967
2018-09-20	$60.55	$63.25	$60.33	$63.15	$63.15	1,666,842
2018-09-19	$60.75	$61.00	$59.65	$60.25	$60.25	710,818
2018-09-18	$60.90	$61.60	$60.05	$60.40	$60.40	794,291
2018-09-17	$61.15	$61.65	$59.90	$60.95	$60.95	999,500
2018-09-14	$60.45	$61.40	$60.15	$61.00	$61.00	1,044,570
2018-09-13	$60.65	$61.95	$59.80	$60.05	$60.05	1,506,642
2018-09-12	$60.90	$61.55	$58.35	$60.70	$60.70	2,313,777
2018-09-11	$64.60	$64.78	$60.85	$61.30	$61.30	2,417,248
2018-09-10	$65.90	$65.90	$64.95	$65.15	$65.15	899,559
2018-09-07	$64.85	$67.95	$64.60	$65.80	$65.80	1,658,747
2018-09-06	$68.00	$68.25	$64.70	$64.90	$64.90	1,715,419
2018-09-05	$68.50	$68.85	$66.10	$68.10	$68.10	1,742,856
2018-09-04	$67.95	$69.32	$67.60	$67.90	$67.90	1,542,121
2018-08-31	$68.50	$68.95	$67.80	$67.90	$67.90	1,663,215
2018-08-30	$68.85	$69.95	$68.05	$68.40	$68.40	1,867,746
2018-08-29	$68.15	$69.25	$67.80	$68.80	$68.80	1,351,983
2018-08-28	$66.80	$68.25	$66.15	$68.15	$68.15	1,454,554
2018-08-27	$65.45	$66.73	$64.30	$66.40	$66.40	1,218,758
2018-08-24	$64.95	$65.40	$64.00	$65.10	$65.10	1,414,252
2018-08-23	$63.15	$64.78	$63.05	$64.60	$64.60	1,647,230
2018-08-22	$61.80	$63.40	$61.80	$63.15	$63.15	1,360,346
2018-08-21	$60.50	$62.40	$60.50	$61.85	$61.85	1,464,878
2018-08-20	$59.75	$60.30	$59.01	$60.15	$60.15	1,119,656
2018-08-17	$59.95	$60.45	$59.11	$59.95	$59.95	1,308,905
2018-08-16	$59.45	$61.33	$59.00	$60.30	$60.30	1,358,111
2018-08-15	$58.85	$59.93	$58.14	$59.20	$59.20	1,489,575
2018-08-14	$58.75	$60.10	$58.23	$59.60	$59.60	1,209,675
2018-08-13	$58.85	$59.80	$57.70	$58.30	$58.30	1,348,285
2018-08-10	$57.80	$59.95	$57.40	$58.60	$58.60	1,756,073
2018-08-09	$57.30	$59.55	$56.15	$58.45	$58.45	2,680,923
2018-08-08	$61.00	$61.00	$54.05	$56.50	$56.50	7,806,635
2018-08-07	$56.50	$59.00	$56.20	$57.85	$57.85	3,189,796
2018-08-06	$54.90	$56.25	$54.33	$56.10	$56.10	1,165,669
2018-08-03	$54.20	$55.18	$54.00	$54.85	$54.85	1,815,751
2018-08-02	$53.20	$54.45	$52.85	$53.50	$53.50	1,284,714
2018-08-01	$54.00	$55.60	$53.35	$53.45	$53.45	1,901,076
2018-07-31	$52.00	$53.35	$51.55	$52.25	$52.25	1,745,662
2018-07-30	$53.30	$53.45	$52.00	$52.10	$52.10	1,201,967
2018-07-27	$54.85	$55.30	$52.90	$53.20	$53.20	1,267,339
2018-07-26	$53.00	$54.85	$52.74	$54.75	$54.75	1,094,426
2018-07-25	$53.10	$53.85	$52.50	$53.55	$53.55	1,002,205
2018-07-24	$54.95	$55.00	$52.20	$53.15	$53.15	2,340,090
2018-07-23	$54.15	$56.30	$51.10	$54.40	$54.40	4,232,583
2018-07-20	$56.15	$56.44	$53.20	$54.40	$54.40	5,331,485
2018-07-19	$59.55	$60.80	$59.20	$59.40	$59.40	1,420,792
2018-07-18	$59.75	$60.10	$59.00	$59.30	$59.30	949,449
2018-07-17	$57.45	$60.20	$57.10	$59.30	$59.30	1,240,582
2018-07-16	$59.10	$59.60	$57.30	$57.85	$57.85	1,066,248
2018-07-13	$58.20	$60.60	$58.20	$58.85	$58.85	1,398,098
2018-07-12	$56.85	$59.05	$56.39	$58.45	$58.45	1,275,683
2018-07-11	$56.20	$56.95	$55.77	$56.15	$56.15	1,047,455
2018-07-10	$56.53	$57.45	$55.55	$57.30	$57.30	1,223,114
2018-07-09	$57.55	$58.05	$55.30	$56.30	$56.30	1,910,569
2018-07-06	$56.45	$58.10	$55.15	$57.95	$57.95	1,140,412
2018-07-05	$56.25	$56.60	$55.30	$56.30	$56.30	1,450,168
2018-07-03	$58.75	$58.89	$55.00	$55.05	$55.05	2,253,431
2018-07-02	$57.65	$59.28	$57.23	$58.90	$58.90	1,079,147
2018-06-29	$56.90	$58.63	$56.50	$57.90	$57.90	1,631,442
2018-06-28	$56.25	$57.00	$55.15	$56.75	$56.75	1,006,607
2018-06-27	$57.20	$57.70	$55.90	$55.95	$55.95	892,205
2018-06-26	$55.55	$57.90	$55.36	$57.10	$57.10	1,100,070
2018-06-25	$56.50	$57.15	$55.05	$55.15	$55.15	1,900,859
2018-06-22	$58.60	$58.95	$56.15	$57.70	$57.70	1,424,118
2018-06-21	$58.60	$59.49	$57.83	$58.05	$58.05	1,616,734
2018-06-20	$56.45	$57.40	$55.63	$56.50	$56.50	1,098,058
2018-06-19	$55.70	$56.00	$54.10	$55.65	$55.65	1,530,425
2018-06-18	$56.25	$57.75	$55.50	$57.35	$57.35	797,202
2018-06-15	$57.70	$58.20	$56.60	$57.00	$57.00	2,133,500
2018-06-14	$59.10	$60.00	$58.70	$59.05	$59.05	1,026,812
2018-06-13	$59.90	$60.48	$58.65	$58.90	$58.90	842,027
2018-06-12	$58.70	$60.20	$58.70	$59.95	$59.95	774,610
2018-06-11	$58.70	$59.70	$58.35	$59.00	$59.00	716,725
2018-06-08	$59.65	$59.85	$57.30	$59.00	$59.00	2,198,267
2018-06-07	$61.95	$62.65	$59.50	$61.10	$61.10	1,258,071
2018-06-06	$61.75	$62.80	$60.55	$61.35	$61.35	1,288,225
2018-06-05	$60.70	$62.83	$59.75	$60.80	$60.80	1,879,071
2018-06-04	$61.70	$61.85	$59.60	$60.60	$60.60	1,281,758
2018-06-01	$59.50	$61.85	$59.35	$61.30	$61.30	1,625,383
2018-05-31	$59.90	$60.55	$58.11	$58.75	$58.75	1,506,857
2018-05-30	$63.15	$63.15	$59.20	$59.90	$59.90	2,134,985
2018-05-29	$63.00	$64.45	$62.05	$62.95	$62.95	1,185,078
2018-05-25	$62.35	$64.05	$62.10	$63.35	$63.35	845,705
2018-05-24	$63.00	$63.30	$61.60	$62.30	$62.30	851,003
2018-05-23	$63.55	$63.55	$62.45	$63.30	$63.30	879,841
2018-05-22	$62.75	$64.46	$62.75	$63.25	$63.25	735,809
2018-05-21	$63.95	$64.45	$62.20	$62.50	$62.50	684,485
2018-05-18	$62.85	$62.85	$61.95	$62.40	$62.40	953,677
2018-05-17	$63.65	$63.70	$62.60	$62.75	$62.75	950,873
2018-05-16	$63.30	$64.15	$63.00	$63.65	$63.65	906,956
2018-05-15	$64.25	$64.37	$62.70	$63.55	$63.55	961,850
2018-05-14	$66.45	$67.35	$64.15	$64.50	$64.50	1,963,131
2018-05-11	$63.05	$63.90	$62.35	$63.10	$63.10	1,115,136
2018-05-10	$63.65	$64.10	$62.83	$63.35	$63.35	1,167,277
2018-05-09	$63.60	$63.83	$62.28	$63.65	$63.65	1,197,320
2018-05-08	$61.35	$63.55	$61.20	$63.55	$63.55	1,415,087
2018-05-07	$59.25	$62.25	$59.05	$61.45	$61.45	1,931,410
2018-05-04	$58.65	$60.10	$58.40	$58.95	$58.95	1,286,719
2018-05-03	$57.75	$59.15	$57.15	$58.60	$58.60	1,821,123
2018-05-02	$59.00	$61.75	$56.90	$58.50	$58.50	4,978,936
2018-05-01	$50.30	$52.95	$50.27	$52.65	$52.65	2,720,614
2018-04-30	$50.75	$51.85	$50.45	$50.45	$50.45	1,594,868
2018-04-27	$52.15	$52.75	$50.05	$50.20	$50.20	1,819,382
2018-04-26	$51.50	$52.65	$50.85	$51.80	$51.80	1,375,729
2018-04-25	$55.70	$56.40	$50.15	$51.20	$51.20	3,958,022
2018-04-24	$54.80	$56.25	$53.45	$55.45	$55.45	2,580,931
2018-04-23	$59.55	$60.10	$53.50	$54.45	$54.45	5,555,589
2018-04-20	$60.05	$60.50	$58.78	$58.85	$58.85	1,421,479
2018-04-19	$61.60	$61.80	$59.75	$60.05	$60.05	2,037,627
2018-04-18	$61.75	$63.25	$60.50	$63.05	$63.05	1,274,771
2018-04-17	$59.40	$63.25	$59.35	$61.95	$61.95	2,929,471
2018-04-16	$58.95	$60.50	$57.10	$58.48	$58.48	5,955,718
2018-04-13	$64.20	$64.70	$62.75	$64.30	$64.30	1,588,203
2018-04-12	$63.85	$65.55	$63.45	$64.25	$64.25	1,892,148
2018-04-11	$60.75	$63.95	$60.75	$63.50	$63.50	1,735,487
2018-04-10	$60.35	$61.10	$59.85	$60.75	$60.75	1,136,295
2018-04-09	$59.85	$60.80	$58.50	$59.30	$59.30	1,580,930
2018-04-06	$60.00	$61.00	$58.15	$59.15	$59.15	1,873,794
2018-04-05	$63.25	$64.37	$60.50	$60.50	$60.50	2,130,558
2018-04-04	$59.00	$62.55	$58.45	$62.30	$62.30	2,394,522
2018-04-03	$61.85	$62.48	$60.03	$60.40	$60.40	11,669,596
2018-04-02	$63.10	$64.15	$60.75	$61.50	$61.50	2,021,952
2018-03-29	$62.50	$64.40	$61.55	$63.80	$63.80	2,220,825
2018-03-28	$64.55	$65.10	$62.00	$62.20	$62.20	3,071,940
2018-03-27	$68.25	$69.50	$65.83	$66.40	$66.40	1,666,605
2018-03-26	$68.50	$69.25	$67.10	$67.95	$67.95	1,279,045
2018-03-23	$68.80	$69.55	$67.35	$67.35	$67.35	1,852,297
2018-03-22	$69.10	$71.00	$68.85	$69.05	$69.05	1,302,280
2018-03-21	$69.10	$71.45	$69.10	$69.80	$69.80	1,600,838
2018-03-20	$69.45	$70.95	$68.83	$69.40	$69.40	989,777
2018-03-19	$69.30	$70.60	$67.05	$69.05	$69.05	1,773,001
2018-03-16	$71.30	$71.50	$69.15	$69.95	$69.95	2,337,826
2018-03-15	$73.75	$74.05	$70.25	$71.20	$71.20	1,915,863
2018-03-14	$72.00	$73.85	$71.55	$73.20	$73.20	1,818,297
2018-03-13	$72.55	$73.55	$71.15	$71.90	$71.90	2,040,422
2018-03-12	$71.00	$74.40	$70.40	$72.00	$72.00	6,371,346
2018-03-09	$65.90	$69.25	$65.75	$68.98	$68.98	2,549,049
2018-03-08	$65.40	$67.40	$64.81	$65.35	$65.35	1,824,150
2018-03-07	$64.40	$66.00	$64.30	$65.30	$65.30	1,518,767
2018-03-06	$64.55	$65.75	$63.55	$65.30	$65.30	1,683,739
2018-03-05	$63.15	$64.70	$62.70	$63.90	$63.90	1,658,017
2018-03-02	$61.05	$63.75	$60.70	$63.28	$63.28	1,862,691
2018-03-01	$61.30	$62.45	$60.63	$61.55	$61.55	1,704,693
2018-02-28	$60.00	$62.05	$59.30	$61.00	$61.00	1,712,257
2018-02-27	$60.30	$60.85	$59.56	$60.10	$60.10	1,018,049
2018-02-26	$59.50	$60.60	$59.25	$60.55	$60.55	1,434,268
2018-02-23	$58.30	$59.65	$57.50	$59.40	$59.40	1,392,805
2018-02-22	$58.55	$59.35	$57.76	$58.10	$58.10	1,156,426
2018-02-21	$58.80	$59.98	$58.45	$58.80	$58.80	1,356,216
2018-02-20	$58.50	$59.60	$58.35	$58.75	$58.75	1,661,650
2018-02-16	$58.05	$59.20	$57.53	$59.05	$59.05	1,725,705
2018-02-15	$57.35	$58.55	$56.20	$58.45	$58.45	1,976,841
2018-02-14	$56.75	$57.96	$56.55	$57.10	$57.10	2,077,078
2018-02-13	$55.05	$57.95	$54.71	$57.55	$57.55	2,135,718
2018-02-12	$57.76	$58.20	$55.60	$56.90	$56.90	1,967,650
2018-02-09	$55.85	$57.75	$54.75	$57.20	$57.20	3,771,416
2018-02-08	$53.25	$56.93	$53.25	$55.40	$55.40	4,322,268
2018-02-07	$52.50	$55.95	$52.20	$53.60	$53.60	5,748,693
2018-02-06	$46.50	$52.40	$46.10	$51.65	$51.65	9,851,472
2018-02-05	$44.50	$45.75	$41.95	$42.60	$42.60	2,711,941
2018-02-02	$47.80	$47.90	$44.50	$44.85	$44.85	3,169,697
2018-02-01	$46.00	$48.45	$45.80	$47.90	$47.90	2,969,119
2018-01-31	$46.20	$46.58	$45.25	$46.30	$46.30	2,485,527
2018-01-30	$43.85	$46.00	$43.85	$44.95	$44.95	1,665,724
2018-01-29	$45.35	$45.95	$44.00	$44.35	$44.35	2,697,320
2018-01-26	$44.20	$44.70	$43.80	$44.25	$44.25	2,111,661
2018-01-25	$44.50	$44.99	$43.70	$44.50	$44.50	2,353,595
2018-01-24	$43.85	$44.55	$42.60	$44.45	$44.45	4,146,643
2018-01-23	$45.65	$45.79	$43.15	$44.10	$44.10	4,286,351
2018-01-22	$48.05	$48.10	$44.30	$45.20	$45.20	6,347,745
2018-01-19	$51.80	$51.80	$48.60	$48.85	$48.85	3,096,573
2018-01-18	$51.15	$51.85	$50.15	$51.70	$51.70	1,842,433
2018-01-17	$51.65	$52.40	$50.55	$51.50	$51.50	1,573,979
2018-01-16	$53.20	$53.45	$50.60	$51.65	$51.65	2,774,228
2018-01-12	$53.45	$53.85	$52.25	$53.20	$53.20	1,356,543
2018-01-11	$51.70	$53.65	$51.70	$53.00	$53.00	1,691,217
2018-01-10	$51.85	$51.85	$50.55	$51.65	$51.65	1,936,317
2018-01-09	$51.80	$51.85	$50.10	$50.45	$50.45	2,016,557
2018-01-08	$51.45	$52.10	$50.40	$51.75	$51.75	1,400,160
2018-01-05	$50.40	$51.30	$49.35	$51.10	$51.10	1,267,171
2018-01-04	$51.30	$51.65	$49.08	$50.20	$50.20	1,744,583
2018-01-03	$51.15	$51.27	$49.85	$50.90	$50.90	1,192,759
2018-01-02	$49.35	$50.38	$48.60	$50.15	$50.15	1,287,045
2017-12-29	$49.25	$49.50	$47.60	$48.90	$48.90	1,766,741
2017-12-28	$50.35	$50.75	$48.95	$49.05	$49.05	1,660,326
2017-12-27	$49.75	$51.38	$49.45	$50.05	$50.05	1,443,959
2017-12-26	$52.00	$52.00	$49.50	$49.70	$49.70	2,129,226
2017-12-22	$53.40	$53.55	$52.20	$52.80	$52.80	993,191
2017-12-21	$53.95	$55.20	$53.20	$53.35	$53.35	1,741,524
2017-12-20	$53.55	$53.95	$51.65	$53.90	$53.90	2,029,746
2017-12-19	$52.25	$53.65	$52.07	$53.40	$53.40	1,480,466
2017-12-18	$52.65	$53.00	$51.30	$52.35	$52.35	1,723,436
2017-12-15	$51.00	$52.80	$49.85	$52.15	$52.15	2,744,511
2017-12-14	$51.40	$53.00	$50.65	$50.93	$50.93	3,135,445
2017-12-13	$45.60	$51.08	$44.05	$50.28	$50.28	12,293,877
2017-12-12	$53.70	$53.90	$51.65	$51.75	$51.75	2,321,402
2017-12-11	$51.80	$53.81	$51.15	$53.50	$53.50	3,134,990
2017-12-08	$49.50	$52.14	$49.05	$49.60	$49.60	4,233,595
2017-12-07	$47.00	$49.60	$46.75	$48.55	$48.55	3,527,341
2017-12-06	$46.70	$47.60	$45.90	$46.40	$46.40	2,036,047
2017-12-05	$47.80	$49.25	$47.00	$47.15	$47.15	2,389,569
2017-12-04	$52.90	$53.30	$46.98	$47.15	$47.15	3,890,865
2017-12-01	$53.45	$53.95	$51.05	$52.25	$52.25	2,168,700
2017-11-30	$54.35	$55.15	$53.50	$54.05	$54.05	1,771,994
2017-11-29	$57.55	$57.55	$53.45	$54.10	$54.10	4,009,361
2017-11-28	$58.20	$58.45	$56.50	$57.30	$57.30	1,352,439
2017-11-27	$60.05	$60.40	$57.80	$58.15	$58.15	1,474,657
2017-11-24	$60.50	$60.68	$59.75	$60.30	$60.30	496,607
2017-11-22	$59.45	$61.00	$59.40	$60.25	$60.25	1,323,341
2017-11-21	$58.35	$59.45	$58.00	$59.33	$59.33	1,205,349
2017-11-20	$57.50	$58.80	$57.35	$57.95	$57.95	996,518
2017-11-17	$57.70	$58.00	$56.55	$57.50	$57.50	1,421,955
2017-11-16	$57.00	$58.75	$57.00	$57.65	$57.65	1,284,088
2017-11-15	$55.35	$56.70	$54.55	$56.45	$56.45	1,008,760
2017-11-14	$58.00	$58.09	$55.70	$55.80	$55.80	1,350,980
2017-11-13	$56.55	$58.00	$56.55	$57.65	$57.65	828,030
2017-11-10	$55.45	$57.95	$55.45	$57.15	$57.15	1,363,625
2017-11-09	$56.30	$56.85	$54.85	$55.45	$55.45	1,775,807
2017-11-08	$55.95	$57.65	$55.65	$57.35	$57.35	1,802,788
2017-11-07	$56.95	$58.00	$55.85	$56.00	$56.00	1,584,539
2017-11-06	$59.70	$59.70	$56.50	$57.40	$57.40	1,750,251
2017-11-03	$60.00	$60.35	$56.70	$59.30	$59.30	2,828,376
2017-11-02	$63.00	$64.80	$58.20	$58.85	$58.85	3,593,749
2017-11-01	$62.50	$66.70	$60.15	$63.20	$63.20	6,256,583
2017-10-31	$65.05	$65.85	$63.10	$63.15	$63.15	3,420,013
2017-10-30	$62.70	$65.10	$62.65	$64.75	$64.75	2,453,916
2017-10-27	$62.60	$63.13	$61.38	$62.60	$62.60	1,733,399
2017-10-26	$62.05	$62.95	$60.50	$61.65	$61.65	1,200,029
2017-10-25	$63.10	$63.40	$60.45	$61.35	$61.35	1,876,328
2017-10-24	$59.90	$63.80	$59.90	$63.10	$63.10	3,744,850
2017-10-23	$55.80	$59.75	$55.15	$59.50	$59.50	2,253,706
2017-10-20	$56.60	$56.68	$55.20	$55.95	$55.95	1,409,099
2017-10-19	$55.65	$57.50	$55.20	$56.05	$56.05	1,422,975
2017-10-18	$56.10	$56.85	$55.50	$56.50	$56.50	1,053,722
2017-10-17	$55.90	$57.00	$55.75	$56.10	$56.10	964,616
2017-10-16	$57.20	$57.99	$55.60	$55.75	$55.75	1,563,657
2017-10-13	$58.25	$59.75	$57.28	$57.70	$57.70	1,476,100
2017-10-12	$58.00	$60.20	$57.46	$58.95	$58.95	1,334,294
2017-10-11	$57.80	$58.55	$57.60	$58.00	$58.00	860,886
2017-10-10	$58.85	$59.15	$57.60	$57.80	$57.80	999,395
2017-10-09	$58.90	$59.40	$57.88	$58.60	$58.60	1,283,108
2017-10-06	$56.25	$59.09	$55.40	$58.60	$58.60	2,296,137
2017-10-05	$55.00	$56.65	$54.55	$55.30	$55.30	1,111,560
2017-10-04	$55.80	$56.70	$54.10	$56.05	$56.05	2,193,489
2017-10-03	$55.55	$55.60	$54.35	$54.55	$54.55	814,824
2017-10-02	$54.55	$55.65	$54.00	$55.60	$55.60	1,047,577
2017-09-29	$55.25	$55.85	$53.75	$54.35	$54.35	1,479,190
2017-09-28	$55.00	$55.25	$53.70	$55.20	$55.20	1,389,848
2017-09-27	$53.25	$55.50	$52.40	$55.00	$55.00	3,296,400
2017-09-26	$52.10	$52.70	$50.80	$50.80	$50.80	1,926,097
2017-09-25	$54.30	$54.38	$51.15	$51.90	$51.90	2,477,902
2017-09-22	$54.85	$55.60	$54.55	$55.10	$55.10	1,224,639
2017-09-21	$56.45	$56.65	$54.35	$55.05	$55.05	1,516,350
2017-09-20	$59.35	$59.40	$56.40	$56.65	$56.65	1,612,600
2017-09-19	$59.55	$59.85	$58.40	$59.25	$59.25	866,407
2017-09-18	$57.25	$59.55	$56.86	$59.35	$59.35	1,573,374
2017-09-15	$57.00	$57.85	$56.20	$57.25	$57.25	2,404,277
2017-09-14	$58.20	$58.62	$56.45	$57.00	$57.00	1,672,947
2017-09-13	$56.70	$59.80	$56.20	$58.80	$58.80	2,083,927
2017-09-12	$59.25	$60.00	$56.15	$57.25	$57.25	3,338,813
2017-09-11	$57.00	$59.15	$57.00	$58.50	$58.50	2,379,559
2017-09-08	$58.65	$58.65	$56.25	$56.40	$56.40	1,661,607
2017-09-07	$57.95	$58.10	$57.15	$57.40	$57.40	1,120,396
2017-09-06	$58.50	$59.75	$56.86	$57.85	$57.85	1,652,606
2017-09-05	$57.00	$59.15	$56.30	$58.20	$58.20	2,007,671
2017-09-01	$57.25	$58.00	$56.60	$57.25	$57.25	858,502
2017-08-31	$56.15	$58.40	$54.65	$56.85	$56.85	2,362,918
2017-08-30	$56.00	$57.10	$55.75	$56.80	$56.80	1,296,450
2017-08-29	$55.75	$56.60	$54.80	$56.00	$56.00	1,165,699
2017-08-28	$56.70	$56.95	$55.91	$56.60	$56.60	869,381
2017-08-25	$58.00	$58.05	$56.45	$56.70	$56.70	1,390,675
2017-08-24	$57.15	$59.50	$56.65	$57.45	$57.45	4,238,229
2017-08-23	$53.30	$56.70	$53.00	$56.00	$56.00	2,730,100
2017-08-22	$51.25	$54.40	$51.25	$54.35	$54.35	1,992,632
2017-08-21	$51.85	$52.35	$50.45	$51.10	$51.10	1,436,330
2017-08-18	$51.15	$53.34	$51.00	$52.00	$52.00	1,871,209
2017-08-17	$52.15	$53.25	$51.25	$51.35	$51.35	1,872,752
2017-08-16	$52.65	$53.70	$51.40	$53.00	$53.00	1,684,673
2017-08-15	$54.50	$54.65	$52.30	$53.00	$53.00	1,990,332
2017-08-14	$52.60	$54.85	$52.60	$54.10	$54.10	1,901,172
2017-08-11	$52.65	$53.85	$51.85	$51.95	$51.95	2,551,066
2017-08-10	$57.05	$57.31	$52.80	$53.05	$53.05	3,472,575
2017-08-09	$64.25	$64.50	$56.80	$57.40	$57.40	6,306,899
2017-08-08	$58.70	$59.40	$57.10	$59.25	$59.25	3,532,835
2017-08-07	$60.00	$60.65	$58.30	$58.75	$58.75	1,988,250
2017-08-04	$61.60	$62.35	$58.10	$58.85	$58.85	2,878,520
2017-08-03	$62.75	$63.45	$61.51	$62.45	$62.45	1,478,742
2017-08-02	$64.00	$65.00	$61.10	$61.70	$61.70	3,201,435
2017-08-01	$63.10	$64.43	$62.15	$63.70	$63.70	1,012,852
2017-07-31	$62.65	$63.30	$61.15	$62.60	$62.60	937,610
2017-07-28	$61.45	$63.00	$60.85	$61.90	$61.90	1,006,930
2017-07-27	$65.55	$65.75	$59.90	$61.90	$61.90	2,330,810
2017-07-26	$67.50	$68.63	$64.60	$64.90	$64.90	1,823,973
2017-07-25	$67.50	$67.75	$65.75	$66.95	$66.95	2,447,140
2017-07-24	$63.55	$68.05	$62.95	$67.95	$67.95	3,768,516
2017-07-21	$60.85	$64.25	$60.35	$63.35	$63.35	1,947,540
2017-07-20	$61.75	$62.35	$60.30	$60.45	$60.45	1,747,746
2017-07-19	$60.55	$62.25	$60.55	$61.55	$61.55	1,899,011
2017-07-18	$61.80	$61.87	$60.50	$60.70	$60.70	1,584,416
2017-07-17	$64.25	$64.35	$61.25	$61.35	$61.35	1,502,535
2017-07-14	$63.50	$64.55	$63.10	$63.80	$63.80	1,082,210
2017-07-13	$61.90	$65.15	$60.55	$64.05	$64.05	2,791,993
2017-07-12	$61.95	$62.45	$60.20	$60.35	$60.35	1,266,878
2017-07-11	$61.45	$61.96	$59.75	$61.35	$61.35	1,310,797
2017-07-10	$62.80	$63.10	$60.50	$61.60	$61.60	1,574,233
2017-07-07	$58.90	$62.00	$58.90	$61.60	$61.60	1,847,775
2017-07-06	$57.25	$59.50	$56.71	$58.50	$58.50	1,401,977
2017-07-05	$58.20	$59.25	$57.70	$58.25	$58.25	1,133,759
2017-07-03	$57.50	$60.50	$56.50	$57.90	$57.90	2,194,782
2017-06-30	$57.50	$58.45	$56.88	$57.05	$57.05	1,260,060
2017-06-29	$59.60	$59.95	$56.20	$57.30	$57.30	1,583,303
2017-06-28	$59.55	$60.68	$58.60	$60.20	$60.20	1,807,400
2017-06-27	$63.00	$63.05	$59.15	$59.35	$59.35	1,667,990
2017-06-26	$64.85	$65.80	$61.41	$62.65	$62.65	1,681,139
2017-06-23	$63.05	$65.40	$62.00	$64.00	$64.00	2,887,830
2017-06-22	$63.90	$64.44	$61.75	$62.45	$62.45	1,199,096
2017-06-21	$62.60	$63.50	$61.55	$62.50	$62.50	777,332
2017-06-20	$63.05	$64.65	$62.30	$62.45	$62.45	1,220,829
2017-06-19	$64.55	$64.80	$62.25	$62.85	$62.85	1,234,244
2017-06-16	$62.00	$64.30	$61.50	$63.10	$63.10	1,932,356
2017-06-15	$60.50	$62.55	$60.30	$61.55	$61.55	1,062,182
2017-06-14	$63.10	$63.50	$60.95	$62.15	$62.15	1,401,859
2017-06-13	$62.50	$64.83	$61.80	$62.55	$62.55	1,516,901
2017-06-12	$61.00	$62.20	$57.50	$61.00	$61.00	1,675,035
2017-06-09	$65.35	$67.30	$58.95	$60.50	$60.50	2,840,645
2017-06-08	$63.25	$65.33	$62.45	$65.10	$65.10	2,032,905
2017-06-07	$62.95	$63.55	$61.90	$63.50	$63.50	1,600,352
2017-06-06	$57.25	$64.55	$57.25	$62.85	$62.85	4,147,895
2017-06-05	$58.35	$58.68	$57.35	$57.80	$57.80	789,239
2017-06-02	$58.60	$59.20	$57.85	$58.30	$58.30	871,477
2017-06-01	$58.35	$58.79	$56.85	$58.55	$58.55	1,073,239
2017-05-31	$58.40	$58.65	$56.20	$57.05	$57.05	1,308,596
2017-05-30	$58.50	$59.20	$57.60	$58.50	$58.50	1,173,424
2017-05-26	$56.70	$59.25	$56.20	$58.50	$58.50	1,711,625
2017-05-25	$56.65	$57.60	$55.90	$56.45	$56.45	1,143,685
2017-05-24	$56.85	$56.90	$55.60	$56.20	$56.20	834,213
2017-05-23	$58.15	$58.90	$55.90	$56.85	$56.85	1,946,960
2017-05-22	$53.90	$58.30	$53.90	$57.35	$57.35	2,243,141
2017-05-19	$53.65	$54.95	$53.10	$53.35	$53.35	931,294
2017-05-18	$51.40	$53.25	$50.55	$53.05	$53.05	1,693,121
2017-05-17	$54.40	$55.75	$51.75	$52.05	$52.05	2,363,482
2017-05-16	$53.30	$56.70	$52.87	$56.55	$56.55	2,519,808
2017-05-15	$53.85	$55.65	$53.65	$54.55	$54.55	1,767,279
2017-05-12	$51.50	$53.55	$51.10	$53.40	$53.40	1,346,422
2017-05-11	$52.45	$52.75	$50.95	$51.60	$51.60	1,100,340
2017-05-10	$51.05	$52.90	$50.56	$52.80	$52.80	1,341,875
2017-05-09	$49.80	$51.58	$49.45	$51.35	$51.35	1,504,172
2017-05-08	$49.45	$50.25	$48.08	$49.50	$49.50	1,608,460
2017-05-05	$47.55	$49.95	$46.90	$49.45	$49.45	2,826,066
2017-05-04	$46.50	$50.65	$46.20	$47.00	$47.00	7,729,496
2017-05-03	$41.00	$43.25	$40.35	$42.75	$42.75	4,420,252
2017-05-02	$43.70	$44.00	$42.45	$42.75	$42.75	1,556,076
2017-05-01	$43.10	$43.93	$42.73	$43.70	$43.70	1,791,789
2017-04-28	$43.90	$44.25	$42.25	$42.75	$42.75	2,402,727
2017-04-27	$43.85	$44.65	$43.55	$43.80	$43.80	1,028,214
2017-04-26	$46.85	$46.85	$43.45	$43.55	$43.55	2,657,059
2017-04-25	$46.50	$48.05	$46.50	$47.35	$47.35	1,438,488
2017-04-24	$46.15	$47.60	$44.88	$47.45	$47.45	2,334,483
2017-04-21	$44.10	$46.15	$44.00	$45.20	$45.20	1,895,381
2017-04-20	$43.35	$44.20	$43.05	$43.90	$43.90	1,309,990
2017-04-19	$45.90	$45.95	$42.40	$42.95	$42.95	2,517,514
2017-04-18	$44.85	$46.35	$44.75	$45.30	$45.30	1,607,285
2017-04-17	$44.05	$45.15	$44.05	$45.00	$45.00	1,029,070
2017-04-13	$45.60	$46.00	$43.85	$44.10	$44.10	1,525,876
2017-04-12	$45.10	$46.30	$44.15	$44.25	$44.25	2,183,047
2017-04-11	$47.05	$47.60	$45.58	$45.70	$45.70	1,790,965
2017-04-10	$48.05	$48.44	$46.45	$47.15	$47.15	1,544,441
2017-04-07	$48.80	$49.30	$48.05	$48.20	$48.20	1,000,875
2017-04-06	$47.95	$49.55	$47.80	$49.00	$49.00	1,114,359
2017-04-05	$50.30	$50.45	$47.90	$47.95	$47.95	2,079,522
2017-04-04	$51.00	$52.00	$50.00	$50.45	$50.45	1,532,771
2017-04-03	$53.28	$53.70	$51.15	$51.50	$51.50	1,613,349
2017-03-31	$53.55	$53.65	$52.35	$53.35	$53.35	1,116,975
2017-03-30	$53.45	$55.10	$52.65	$53.70	$53.70	1,243,998
2017-03-29	$55.85	$55.93	$51.90	$53.55	$53.55	3,138,466
2017-03-28	$54.05	$54.93	$53.85	$54.70	$54.70	1,074,381
2017-03-27	$51.95	$55.20	$51.16	$54.15	$54.15	2,004,007
2017-03-24	$52.05	$54.05	$52.01	$53.50	$53.50	2,026,560
2017-03-23	$52.50	$52.50	$51.10	$51.50	$51.50	1,841,655
2017-03-22	$48.50	$51.70	$47.90	$51.45	$51.45	1,749,650
2017-03-21	$49.75	$51.75	$48.40	$48.45	$48.45	2,421,166
2017-03-20	$49.20	$49.75	$48.10	$49.20	$49.20	1,278,981
2017-03-17	$48.85	$49.80	$48.00	$49.45	$49.45	2,072,101
2017-03-16	$46.65	$49.75	$46.40	$48.90	$48.90	3,652,720
2017-03-15	$44.30	$46.20	$43.00	$45.65	$45.65	2,643,953
2017-03-14	$44.45	$44.55	$42.90	$43.10	$43.10	1,755,334
2017-03-13	$45.75	$46.80	$44.50	$44.85	$44.85	1,769,008
2017-03-10	$45.00	$46.95	$44.60	$45.80	$45.80	2,526,663
2017-03-09	$45.25	$46.45	$43.90	$45.85	$45.85	1,658,660
2017-03-08	$46.75	$46.95	$45.15	$45.50	$45.50	1,092,526
2017-03-07	$47.50	$47.85	$46.10	$46.50	$46.50	1,544,796
2017-03-06	$46.40	$47.70	$45.90	$47.20	$47.20	1,830,922
2017-03-03	$45.95	$46.80	$45.25	$46.70	$46.70	2,885,605
2017-03-02	$45.60	$47.40	$45.55	$45.75	$45.75	3,241,018
2017-03-01	$46.65	$48.31	$46.63	$47.90	$47.90	1,616,300
2017-02-28	$46.35	$47.35	$45.40	$45.90	$45.90	1,119,672
2017-02-27	$46.85	$47.60	$44.75	$46.45	$46.45	2,381,916
2017-02-24	$47.80	$48.40	$47.00	$47.80	$47.80	921,501
2017-02-23	$50.00	$50.24	$46.55	$48.70	$48.70	2,065,361
2017-02-22	$52.10	$52.39	$48.88	$49.65	$49.65	1,905,643
2017-02-21	$51.15	$53.70	$51.15	$52.55	$52.55	1,078,481
2017-02-17	$51.30	$51.40	$50.30	$51.10	$51.10	1,279,018
2017-02-16	$50.15	$52.00	$50.10	$51.85	$51.85	2,023,437
2017-02-15	$50.45	$50.75	$49.00	$49.45	$49.45	1,594,023
2017-02-14	$49.55	$51.25	$49.00	$50.50	$50.50	1,470,643
2017-02-13	$48.50	$50.20	$48.25	$49.55	$49.55	2,171,358
2017-02-10	$46.95	$48.35	$46.90	$47.45	$47.45	1,750,770
2017-02-09	$46.15	$49.40	$45.90	$46.60	$46.60	3,645,874
2017-02-08	$42.00	$46.45	$41.91	$45.85	$45.85	5,356,395
2017-02-07	$39.20	$41.20	$36.90	$40.20	$40.20	5,208,093
2017-02-06	$38.75	$38.98	$38.35	$38.80	$38.80	705,028
2017-02-03	$38.10	$39.00	$38.00	$38.85	$38.85	783,416
2017-02-02	$38.10	$38.30	$37.67	$37.85	$37.85	730,331
2017-02-01	$38.50	$38.50	$37.05	$38.10	$38.10	1,105,209
2017-01-31	$36.55	$38.20	$35.85	$37.95	$37.95	1,099,383
2017-01-30	$36.90	$36.95	$36.05	$36.75	$36.75	412,319
2017-01-27	$37.75	$37.85	$36.95	$37.40	$37.40	488,607
2017-01-26	$38.60	$38.75	$37.52	$37.75	$37.75	557,752
2017-01-25	$38.55	$39.05	$37.68	$38.55	$38.55	1,220,481
2017-01-24	$34.75	$37.83	$34.65	$37.70	$37.70	1,561,313
2017-01-23	$35.05	$35.60	$34.15	$34.40	$34.40	986,166
2017-01-20	$35.20	$35.45	$34.80	$35.15	$35.15	655,723
2017-01-19	$35.05	$36.55	$34.90	$35.10	$35.10	1,318,807
2017-01-18	$35.05	$35.25	$34.20	$34.70	$34.70	866,358
2017-01-17	$36.05	$36.05	$34.78	$34.90	$34.90	678,616
2017-01-13	$36.15	$37.00	$35.63	$36.35	$36.35	600,045
2017-01-12	$37.25	$37.25	$35.13	$36.05	$36.05	1,251,091
2017-01-11	$37.35	$37.45	$36.20	$36.55	$36.55	1,019,422
2017-01-10	$36.60	$37.55	$36.30	$37.50	$37.50	1,281,702
2017-01-09	$36.35	$36.84	$36.23	$36.35	$36.35	939,730
2017-01-06	$36.85	$37.20	$35.90	$36.55	$36.55	737,814
2017-01-05	$37.45	$37.60	$36.65	$36.80	$36.80	578,433
2017-01-04	$37.55	$38.45	$36.85	$37.60	$37.60	1,088,957
2017-01-03	$39.40	$39.70	$36.85	$37.30	$37.30	1,190,327
2016-12-30	$39.35	$39.45	$38.00	$38.65	$38.65	786,397
2016-12-29	$39.35	$39.74	$38.75	$39.30	$39.30	661,543
2016-12-28	$41.45	$41.50	$39.30	$39.40	$39.40	645,844
2016-12-27	$40.50	$41.40	$40.25	$41.15	$41.15	454,593
2016-12-23	$39.75	$40.50	$39.75	$40.50	$40.50	293,827
2016-12-22	$40.35	$40.78	$39.65	$39.90	$39.90	330,174
2016-12-21	$40.05	$40.70	$39.85	$40.30	$40.30	425,797
2016-12-20	$40.00	$40.35	$39.50	$40.20	$40.20	501,889
2016-12-19	$39.30	$40.40	$39.00	$39.95	$39.95	512,757
2016-12-16	$40.40	$41.20	$38.85	$39.10	$39.10	1,755,458
2016-12-15	$39.00	$40.95	$39.00	$40.20	$40.20	968,326
2016-12-14	$40.45	$40.75	$37.90	$38.90	$38.90	1,480,564
2016-12-13	$41.95	$42.70	$40.40	$40.50	$40.50	715,709
2016-12-12	$42.15	$43.23	$40.85	$41.60	$41.60	604,345
2016-12-09	$44.50	$44.70	$40.00	$42.40	$42.40	1,941,542
2016-12-08	$40.45	$44.00	$40.11	$43.50	$43.50	2,133,441
2016-12-07	$39.85	$40.34	$39.20	$39.60	$39.60	528,052
2016-12-06	$39.70	$40.15	$39.06	$40.00	$40.00	869,098
2016-12-05	$37.20	$40.35	$37.15	$39.50	$39.50	1,332,866
2016-12-02	$37.60	$37.80	$35.90	$37.00	$37.00	1,079,034
2016-12-01	$40.10	$40.45	$37.05	$37.80	$37.80	1,217,498
2016-11-30	$41.50	$41.99	$39.30	$40.10	$40.10	704,904
2016-11-29	$41.15	$42.00	$40.55	$41.35	$41.35	425,393
2016-11-28	$41.20	$41.95	$40.90	$41.30	$41.30	515,467
2016-11-25	$41.50	$41.50	$40.50	$41.20	$41.20	171,002
2016-11-23	$40.75	$41.68	$40.50	$41.30	$41.30	323,181
2016-11-22	$40.50	$41.35	$40.05	$41.10	$41.10	752,408
2016-11-21	$42.30	$42.50	$40.25	$40.50	$40.50	1,093,706
2016-11-18	$41.75	$42.31	$41.20	$42.20	$42.20	912,445
2016-11-17	$40.45	$41.70	$40.22	$41.55	$41.55	1,283,114
2016-11-16	$38.45	$40.78	$38.41	$40.65	$40.65	1,233,670
2016-11-15	$37.85	$39.43	$37.75	$38.80	$38.80	1,481,091
2016-11-14	$36.60	$37.95	$36.60	$37.45	$37.45	1,001,163
2016-11-11	$34.65	$37.00	$34.31	$36.60	$36.60	1,438,260
2016-11-10	$37.00	$37.05	$34.55	$34.70	$34.70	1,222,122
2016-11-09	$35.70	$36.70	$35.10	$36.50	$36.50	585,403
2016-11-08	$35.85	$37.00	$35.65	$36.50	$36.50	789,313
2016-11-07	$36.35	$37.05	$35.75	$35.85	$35.85	1,332,429
2016-11-04	$35.45	$35.80	$34.20	$34.40	$34.40	867,826
2016-11-03	$35.60	$36.40	$35.40	$35.45	$35.45	704,190
2016-11-02	$36.05	$37.10	$35.05	$35.60	$35.60	976,527
2016-11-01	$33.60	$36.20	$33.60	$35.80	$35.80	2,301,691
2016-10-31	$37.75	$37.95	$32.90	$33.60	$33.60	3,507,547
2016-10-28	$37.50	$41.15	$34.70	$37.45	$37.45	2,136,408
2016-10-27	$40.80	$41.50	$38.50	$38.90	$38.90	2,157,383
2016-10-26	$40.85	$41.40	$40.20	$40.65	$40.65	545,561
2016-10-25	$41.50	$41.99	$40.75	$40.85	$40.85	489,706
2016-10-24	$40.75	$41.55	$40.55	$41.40	$41.40	474,989
2016-10-21	$40.63	$40.97	$40.32	$40.40	$40.40	352,550
2016-10-20	$40.50	$41.11	$40.18	$41.04	$41.04	598,291
2016-10-19	$40.44	$40.79	$40.02	$40.64	$40.64	277,808
2016-10-18	$40.70	$40.80	$40.23	$40.39	$40.39	447,529
2016-10-17	$40.50	$40.80	$39.99	$40.25	$40.25	498,509
2016-10-14	$40.75	$41.41	$40.45	$40.47	$40.47	420,372
2016-10-13	$40.38	$40.79	$39.12	$40.73	$40.73	1,088,949
2016-10-12	$40.70	$41.43	$40.11	$40.97	$40.97	841,201
2016-10-11	$41.03	$42.87	$39.84	$40.73	$40.73	2,954,745
2016-10-10	$44.36	$44.99	$44.36	$44.50	$44.50	492,666
2016-10-07	$44.73	$45.25	$43.88	$44.24	$44.24	757,301
2016-10-06	$43.37	$44.69	$43.19	$44.48	$44.48	896,461
2016-10-05	$42.99	$43.81	$42.50	$43.37	$43.37	945,441
2016-10-04	$41.63	$42.24	$41.43	$42.12	$42.12	590,862
2016-10-03	$41.95	$41.97	$41.14	$41.45	$41.45	507,281
2016-09-30	$41.59	$41.97	$41.18	$41.77	$41.77	1,017,398
2016-09-29	$41.99	$41.99	$41.03	$41.36	$41.36	721,995
2016-09-28	$42.07	$42.35	$41.44	$41.99	$41.99	639,822
2016-09-27	$40.75	$41.92	$40.41	$41.84	$41.84	803,815
2016-09-26	$41.05	$41.47	$40.32	$40.98	$40.98	929,420
2016-09-23	$41.59	$41.77	$40.81	$40.97	$40.97	864,296
2016-09-22	$40.36	$41.81	$40.36	$41.79	$41.79	1,051,067
2016-09-21	$39.88	$40.96	$39.58	$40.32	$40.32	1,036,205
2016-09-20	$41.00	$41.12	$39.20	$39.87	$39.87	1,245,160
2016-09-19	$39.98	$41.18	$39.80	$40.55	$40.55	1,392,401
2016-09-16	$39.89	$39.90	$39.00	$39.21	$39.21	2,173,735
2016-09-15	$38.30	$39.57	$38.30	$39.15	$39.15	968,738
2016-09-14	$37.25	$38.92	$37.25	$38.30	$38.30	862,891
2016-09-13	$37.28	$37.77	$36.80	$37.19	$37.19	757,054
2016-09-12	$35.98	$37.50	$35.37	$37.35	$37.35	1,041,668
2016-09-09	$37.60	$38.00	$36.20	$36.43	$36.43	1,120,868
2016-09-08	$37.33	$37.82	$36.94	$37.60	$37.60	768,015
2016-09-07	$36.83	$37.45	$36.57	$37.35	$37.35	1,404,017
2016-09-06	$35.45	$36.85	$35.39	$36.25	$36.25	1,550,209
2016-09-02	$34.75	$35.25	$34.08	$35.24	$35.24	567,505
2016-09-01	$35.24	$35.45	$34.47	$34.50	$34.50	1,731,585
2016-08-31	$34.48	$35.25	$34.34	$35.12	$35.12	797,076
2016-08-30	$34.55	$35.25	$34.16	$34.55	$34.55	664,215
2016-08-29	$33.83	$34.60	$33.80	$34.53	$34.53	407,728
2016-08-26	$33.78	$34.15	$33.47	$33.89	$33.89	795,255
2016-08-25	$33.50	$34.00	$33.20	$33.87	$33.87	330,803
2016-08-24	$34.13	$34.24	$33.58	$33.66	$33.66	386,063
2016-08-23	$33.96	$34.39	$33.78	$34.21	$34.21	998,840
2016-08-22	$34.65	$34.67	$33.50	$34.04	$34.04	1,475,041
2016-08-19	$34.45	$34.79	$34.27	$34.60	$34.60	1,140,871
2016-08-18	$32.22	$34.56	$32.04	$34.31	$34.31	1,756,395
2016-08-17	$32.59	$32.86	$31.82	$32.00	$32.00	591,348
2016-08-16	$32.86	$32.99	$32.24	$32.83	$32.83	584,767
2016-08-15	$32.90	$32.98	$32.14	$32.66	$32.66	697,093
2016-08-12	$32.00	$32.86	$31.50	$32.72	$32.72	822,082
2016-08-11	$30.69	$32.05	$30.24	$31.81	$31.81	1,184,276
2016-08-10	$33.41	$33.50	$30.17	$31.82	$31.82	2,431,233
2016-08-09	$31.16	$32.48	$30.79	$32.13	$32.13	1,063,813
2016-08-08	$31.50	$31.50	$30.86	$31.27	$31.27	565,881
2016-08-05	$31.27	$31.89	$30.93	$31.33	$31.33	565,190
2016-08-04	$30.88	$31.24	$30.56	$30.89	$30.89	486,594
2016-08-03	$30.05	$31.08	$29.86	$30.77	$30.77	969,254
2016-08-02	$30.34	$30.47	$29.31	$29.52	$29.52	446,708
2016-08-01	$30.33	$30.48	$29.98	$30.41	$30.41	498,539
2016-07-29	$30.28	$30.62	$29.70	$30.25	$30.25	408,495
2016-07-28	$29.14	$30.57	$28.44	$30.46	$30.46	1,223,486
2016-07-27	$30.95	$31.04	$30.54	$30.93	$30.93	552,358
2016-07-26	$30.60	$31.41	$30.54	$30.72	$30.72	968,359
2016-07-25	$28.43	$30.65	$28.40	$30.48	$30.48	2,060,397
2016-07-22	$26.65	$27.52	$26.51	$27.49	$27.49	522,330
2016-07-21	$27.28	$27.45	$26.68	$26.73	$26.73	468,313
2016-07-20	$26.82	$27.68	$26.80	$27.19	$27.19	951,996
2016-07-19	$26.66	$27.12	$26.22	$26.29	$26.29	778,105
2016-07-18	$26.49	$26.90	$26.28	$26.79	$26.79	973,283
2016-07-15	$25.78	$26.79	$25.35	$26.40	$26.40	1,135,086
2016-07-14	$24.86	$25.86	$24.84	$25.58	$25.58	1,016,127
2016-07-13	$25.14	$25.71	$24.59	$24.74	$24.74	814,154
2016-07-12	$25.00	$25.00	$24.34	$24.95	$24.95	479,859
2016-07-11	$24.67	$24.97	$24.47	$24.75	$24.75	604,674
2016-07-08	$24.13	$24.56	$23.80	$24.51	$24.51	372,552
2016-07-07	$23.40	$23.96	$23.40	$23.86	$23.86	351,438
2016-07-06	$23.32	$23.64	$23.05	$23.30	$23.30	506,878
2016-07-05	$23.60	$23.65	$23.02	$23.50	$23.50	352,881
2016-07-01	$24.21	$24.57	$23.50	$23.65	$23.65	624,376
2016-06-30	$24.13	$24.27	$23.72	$24.20	$24.20	908,979
2016-06-29	$23.78	$24.27	$23.30	$24.02	$24.02	883,813
2016-06-28	$22.52	$23.59	$22.52	$23.53	$23.53	952,768
2016-06-27	$24.15	$24.35	$22.04	$22.33	$22.33	1,269,742
2016-06-24	$23.75	$25.02	$23.75	$24.23	$24.23	5,781,661
2016-06-23	$24.73	$25.58	$24.66	$25.20	$25.20	671,978
2016-06-22	$24.80	$24.93	$24.27	$24.60	$24.60	703,319
2016-06-21	$24.94	$24.98	$24.06	$24.88	$24.88	707,104
2016-06-20	$25.20	$25.40	$24.71	$24.89	$24.89	1,099,745
2016-06-17	$26.65	$27.39	$24.82	$24.97	$24.97	1,195,589
2016-06-16	$25.72	$25.72	$24.87	$25.45	$25.45	637,499
2016-06-15	$25.12	$26.15	$24.83	$25.81	$25.81	990,482
2016-06-14	$24.09	$24.53	$23.98	$24.48	$24.48	375,043
2016-06-13	$24.36	$24.55	$24.04	$24.11	$24.11	581,369
2016-06-10	$24.48	$25.05	$24.06	$24.53	$24.53	668,281
2016-06-09	$24.66	$24.76	$24.29	$24.68	$24.68	403,277
2016-06-08	$24.86	$25.25	$24.54	$24.78	$24.78	571,369
2016-06-07	$25.03	$25.31	$24.83	$24.86	$24.86	294,068
2016-06-06	$24.65	$25.19	$24.44	$25.11	$25.11	421,272
2016-06-03	$24.26	$24.59	$24.17	$24.53	$24.53	472,716
2016-06-02	$25.40	$25.72	$24.49	$24.49	$24.49	1,001,042
2016-06-01	$25.45	$25.85	$25.13	$25.36	$25.36	673,987
2016-05-31	$25.50	$26.00	$25.14	$25.34	$25.34	907,429
2016-05-27	$23.86	$24.54	$23.55	$24.42	$24.42	746,861
2016-05-26	$22.89	$24.25	$22.89	$23.95	$23.95	721,557
2016-05-25	$22.00	$23.03	$22.00	$22.78	$22.78	922,443
2016-05-24	$22.46	$22.48	$21.78	$21.98	$21.98	1,090,569
2016-05-23	$22.53	$22.89	$22.11	$22.43	$22.43	553,471
2016-05-20	$21.84	$22.82	$21.72	$22.46	$22.46	830,755
2016-05-19	$22.74	$22.85	$20.80	$21.71	$21.71	1,937,928
2016-05-18	$22.62	$23.14	$22.55	$23.06	$23.06	247,044
2016-05-17	$23.11	$23.31	$22.60	$22.71	$22.71	527,115
2016-05-16	$23.33	$23.71	$23.12	$23.18	$23.18	661,640
2016-05-13	$23.94	$24.22	$23.28	$23.44	$23.44	619,357
2016-05-12	$23.70	$24.16	$23.55	$23.90	$23.90	606,729
2016-05-11	$23.50	$24.03	$23.50	$23.72	$23.72	326,312
2016-05-10	$23.89	$23.90	$23.23	$23.49	$23.49	566,361
2016-05-09	$24.47	$24.63	$23.77	$23.90	$23.90	576,136
2016-05-06	$24.59	$24.73	$23.80	$24.47	$24.47	631,461
2016-05-05	$25.00	$25.55	$23.43	$24.66	$24.66	1,246,214
2016-05-04	$26.04	$26.54	$24.82	$25.00	$25.00	954,306
2016-05-03	$25.87	$26.44	$25.60	$26.00	$26.00	1,158,127
2016-05-02	$25.19	$25.68	$25.11	$25.50	$25.50	618,572
2016-04-29	$25.28	$25.35	$24.57	$25.30	$25.30	518,507
2016-04-28	$25.55	$25.96	$25.34	$25.48	$25.48	306,708
2016-04-27	$24.87	$25.88	$24.64	$25.69	$25.69	363,250
2016-04-26	$25.37	$25.70	$24.67	$24.77	$24.77	324,381
2016-04-25	$25.50	$25.98	$25.12	$25.34	$25.34	411,892
2016-04-22	$25.00	$25.75	$25.00	$25.62	$25.62	527,270
2016-04-21	$24.81	$25.28	$24.80	$25.05	$25.05	220,545
2016-04-20	$24.81	$25.02	$24.50	$24.81	$24.81	571,392
2016-04-19	$25.87	$26.14	$24.01	$24.82	$24.82	1,424,699
2016-04-18	$26.83	$27.05	$25.61	$25.94	$25.94	521,969
2016-04-15	$26.90	$27.01	$26.06	$26.92	$26.92	277,066
2016-04-14	$26.42	$27.05	$26.25	$26.98	$26.98	245,541
2016-04-13	$26.48	$26.95	$26.31	$26.43	$26.43	342,830
2016-04-12	$27.14	$27.14	$26.13	$26.24	$26.24	356,408
2016-04-11	$27.54	$27.62	$27.08	$27.20	$27.20	288,193
2016-04-08	$26.70	$27.91	$26.59	$27.46	$27.46	653,773
2016-04-07	$26.47	$26.85	$26.28	$26.68	$26.68	570,555
2016-04-06	$26.32	$27.62	$26.26	$26.62	$26.62	523,452
2016-04-05	$26.35	$26.59	$25.93	$26.24	$26.24	433,917
2016-04-04	$26.57	$26.86	$26.11	$26.40	$26.40	286,395
2016-04-01	$26.86	$26.96	$26.49	$26.58	$26.58	273,419
2016-03-31	$27.11	$27.19	$26.79	$26.97	$26.97	424,774
2016-03-30	$26.60	$27.20	$26.50	$27.14	$27.14	755,266
2016-03-29	$26.12	$26.63	$25.93	$26.48	$26.48	338,356
2016-03-28	$26.90	$27.15	$26.20	$26.22	$26.22	437,774
2016-03-24	$26.53	$27.00	$26.01	$26.73	$26.73	552,760
2016-03-23	$26.72	$27.15	$26.66	$26.71	$26.71	374,231
2016-03-22	$26.80	$27.11	$26.64	$26.84	$26.84	561,846
2016-03-21	$25.93	$27.25	$25.84	$26.92	$26.92	664,031
2016-03-18	$26.07	$26.34	$25.69	$26.08	$26.08	605,149
2016-03-17	$25.18	$26.29	$25.13	$26.11	$26.11	653,928
2016-03-16	$24.99	$25.50	$24.82	$25.25	$25.25	382,810
2016-03-15	$25.02	$25.66	$24.79	$25.18	$25.18	570,095
2016-03-14	$25.23	$26.46	$25.11	$25.79	$25.79	751,523
2016-03-11	$25.20	$25.44	$24.45	$25.37	$25.37	659,616
2016-03-10	$24.56	$24.80	$24.21	$24.47	$24.47	436,730
2016-03-09	$24.72	$25.40	$24.14	$24.43	$24.43	524,771
2016-03-08	$24.00	$24.42	$22.13	$23.74	$23.74	1,005,699
2016-03-07	$24.59	$25.43	$24.30	$24.56	$24.56	462,409
2016-03-04	$25.60	$26.23	$24.52	$24.99	$24.99	1,306,491
2016-03-03	$24.99	$25.10	$24.19	$24.46	$24.46	877,443
2016-03-02	$24.75	$25.65	$24.54	$25.29	$25.29	1,231,528
2016-03-01	$24.15	$24.79	$24.00	$24.38	$24.38	1,056,297
2016-02-29	$24.42	$24.42	$23.88	$24.03	$24.03	574,199
2016-02-26	$24.26	$24.50	$23.98	$24.00	$24.00	449,323
2016-02-25	$24.24	$24.42	$24.15	$24.25	$24.25	421,755
2016-02-24	$24.04	$24.58	$23.39	$24.26	$24.26	918,217
2016-02-23	$24.85	$24.85	$23.89	$24.08	$24.08	460,402
2016-02-22	$24.55	$24.58	$23.93	$24.20	$24.20	678,857
2016-02-19	$24.13	$24.39	$23.72	$23.87	$23.87	574,080
2016-02-18	$24.51	$24.75	$24.19	$24.39	$24.39	483,410
2016-02-17	$24.00	$25.00	$23.59	$24.39	$24.39	947,557
2016-02-16	$23.51	$23.91	$23.12	$23.81	$23.81	607,416
2016-02-12	$23.11	$23.70	$22.88	$23.11	$23.11	436,289
2016-02-11	$23.89	$24.26	$22.72	$23.03	$23.03	469,803
2016-02-10	$23.18	$24.03	$23.07	$23.97	$23.97	657,226
2016-02-09	$23.39	$24.38	$22.89	$23.00	$23.00	721,093
2016-02-08	$23.50	$23.67	$22.50	$23.56	$23.56	813,145
2016-02-05	$23.75	$24.40	$23.14	$23.79	$23.79	1,759,368
2016-02-04	$21.67	$23.74	$21.22	$22.20	$22.20	1,530,061
2016-02-03	$21.50	$22.00	$20.60	$21.78	$21.78	1,226,908
2016-02-02	$21.02	$22.21	$20.70	$21.11	$21.11	1,371,631
2016-02-01	$19.72	$20.50	$19.65	$20.43	$20.43	627,794
2016-01-29	$19.64	$20.21	$19.50	$19.73	$19.73	1,119,422
2016-01-28	$19.70	$20.05	$18.99	$19.60	$19.60	382,960
2016-01-27	$19.97	$20.19	$19.53	$19.69	$19.69	311,749
2016-01-26	$19.55	$20.31	$19.55	$19.98	$19.98	382,553
2016-01-25	$19.55	$19.76	$19.35	$19.45	$19.45	170,025
2016-01-22	$19.08	$19.67	$18.90	$19.64	$19.64	314,532
2016-01-21	$18.92	$19.23	$18.59	$18.81	$18.81	526,182
2016-01-20	$18.71	$18.93	$18.10	$18.82	$18.82	299,319
2016-01-19	$19.44	$19.95	$18.71	$18.99	$18.99	417,408
2016-01-15	$19.14	$19.57	$18.39	$19.41	$19.41	438,558
2016-01-14	$19.43	$19.62	$18.65	$19.32	$19.32	389,467
2016-01-13	$19.67	$19.98	$19.06	$19.62	$19.62	242,611
2016-01-12	$20.36	$20.73	$19.20	$19.58	$19.58	410,638
2016-01-11	$19.71	$20.06	$19.42	$19.63	$19.63	520,680
2016-01-08	$19.33	$20.70	$19.15	$19.56	$19.56	705,900
2016-01-07	$21.36	$21.79	$20.47	$20.55	$20.55	552,511
2016-01-06	$21.20	$22.17	$21.05	$21.64	$21.64	529,322
2016-01-05	$22.20	$22.64	$21.25	$21.54	$21.54	397,768
2016-01-04	$21.72	$22.61	$21.50	$22.33	$22.33	425,813
2015-12-31	$22.34	$22.57	$21.86	$22.02	$22.02	221,657
2015-12-30	$21.85	$22.60	$21.77	$22.56	$22.56	295,465
2015-12-29	$21.50	$22.00	$21.23	$22.00	$22.00	188,999
2015-12-28	$20.65	$21.41	$20.58	$21.40	$21.40	295,367
2015-12-24	$20.95	$20.98	$20.58	$20.78	$20.78	73,474
2015-12-23	$20.76	$21.24	$20.50	$21.01	$21.01	375,741
2015-12-22	$21.00	$21.34	$20.60	$20.78	$20.78	391,304
2015-12-21	$21.05	$21.40	$20.87	$21.00	$21.00	521,175
2015-12-18	$21.95	$21.97	$20.70	$21.04	$21.04	776,966
2015-12-17	$21.75	$22.22	$21.50	$21.82	$21.82	596,701
2015-12-16	$20.31	$21.86	$20.30	$21.56	$21.56	486,191
2015-12-15	$19.75	$20.32	$19.50	$20.23	$20.23	273,703
2015-12-14	$20.24	$20.78	$19.62	$19.75	$19.75	452,503
2015-12-11	$19.85	$20.72	$19.51	$20.34	$20.34	703,347
2015-12-10	$19.67	$19.80	$19.44	$19.54	$19.54	1,319,079
2015-12-09	$20.81	$20.86	$19.89	$20.11	$20.11	294,003
2015-12-08	$20.13	$20.81	$19.97	$20.78	$20.78	268,484
2015-12-07	$20.20	$20.77	$19.50	$20.30	$20.30	229,783
2015-12-04	$19.85	$20.69	$19.77	$20.32	$20.32	912,563
2015-12-03	$19.91	$20.10	$19.55	$19.81	$19.81	201,870
2015-12-02	$19.93	$20.03	$19.82	$19.94	$19.94	145,468
2015-12-01	$20.06	$20.06	$19.86	$20.00	$20.00	430,201
2015-11-30	$20.05	$20.06	$19.89	$20.00	$20.00	207,861
2015-11-27	$19.94	$20.07	$19.29	$20.01	$20.01	112,282
2015-11-25	$19.68	$20.19	$19.68	$19.82	$19.82	350,138
2015-11-24	$19.40	$19.96	$19.36	$19.75	$19.75	589,695
2015-11-23	$18.90	$19.69	$18.82	$19.58	$19.58	664,006
2015-11-20	$18.31	$19.00	$18.24	$18.81	$18.81	394,884
2015-11-19	$17.89	$18.48	$17.76	$18.24	$18.24	228,750
2015-11-18	$18.14	$18.42	$17.90	$18.08	$18.08	300,352
2015-11-17	$18.04	$18.81	$17.98	$18.20	$18.20	544,541
2015-11-16	$17.55	$18.26	$17.46	$18.19	$18.19	550,657
2015-11-13	$17.69	$18.11	$17.48	$17.64	$17.64	320,945
2015-11-12	$18.05	$18.45	$17.50	$17.60	$17.60	360,946
2015-11-11	$18.20	$19.38	$17.85	$17.95	$17.95	1,371,379
2015-11-10	$16.02	$16.73	$15.97	$16.54	$16.54	365,623
2015-11-09	$15.98	$16.15	$15.85	$16.03	$16.03	256,540
2015-11-06	$16.25	$16.38	$15.83	$16.07	$16.07	164,871
2015-11-05	$16.15	$16.50	$15.92	$16.35	$16.35	462,233
2015-11-04	$15.40	$16.34	$15.33	$16.06	$16.06	484,561
2015-11-03	$14.94	$15.50	$14.80	$15.38	$15.38	272,849
2015-11-02	$14.35	$14.90	$14.30	$14.80	$14.80	290,967
2015-10-30	$14.46	$14.69	$14.25	$14.34	$14.34	400,216
2015-10-29	$14.60	$14.99	$14.46	$14.51	$14.51	184,359
2015-10-28	$14.63	$14.92	$14.55	$14.70	$14.70	133,882
2015-10-27	$14.79	$14.79	$14.51	$14.55	$14.55	229,817
2015-10-26	$14.79	$15.02	$14.72	$14.83	$14.83	603,524
2015-10-23	$14.66	$14.99	$14.66	$14.87	$14.87	178,225
2015-10-22	$14.70	$15.03	$14.37	$14.60	$14.60	715,329
2015-10-21	$14.21	$14.69	$14.17	$14.50	$14.50	526,605
2015-10-20	$14.17	$14.60	$13.99	$14.28	$14.28	854,879
2015-10-19	$14.41	$14.41	$13.97	$14.12	$14.12	582,442
2015-10-16	$14.78	$14.80	$14.39	$14.47	$14.47	183,638
2015-10-15	$14.44	$14.78	$14.40	$14.75	$14.75	165,668
2015-10-14	$14.76	$14.83	$14.40	$14.45	$14.45	150,490
2015-10-13	$14.65	$14.93	$14.65	$14.69	$14.69	173,045
2015-10-12	$15.16	$15.36	$14.71	$14.75	$14.75	120,662
2015-10-09	$14.91	$15.39	$14.85	$15.14	$15.14	419,328
2015-10-08	$15.36	$15.82	$15.00	$15.18	$15.18	695,493
2015-10-07	$15.40	$15.56	$15.16	$15.23	$15.23	438,065
2015-10-06	$15.51	$15.55	$15.27	$15.28	$15.28	440,351
2015-10-05	$15.68	$15.96	$15.49	$15.59	$15.59	268,384
2015-10-02	$16.48	$16.65	$15.59	$15.76	$15.76	378,393
2015-10-01	$16.88	$16.98	$16.54	$16.54	$16.54	265,445
2015-09-30	$16.82	$17.00	$16.75	$16.95	$16.95	345,561
2015-09-29	$16.83	$16.99	$16.66	$16.84	$16.84	117,972
2015-09-28	$16.87	$17.01	$16.66	$16.92	$16.92	387,115
2015-09-25	$16.89	$17.13	$16.76	$16.98	$16.98	482,049
2015-09-24	$16.95	$17.01	$16.78	$16.94	$16.94	353,200
2015-09-23	$16.77	$16.94	$16.66	$16.78	$16.78	338,823
2015-09-22	$16.89	$16.99	$16.74	$16.81	$16.81	241,734
2015-09-21	$17.08	$17.20	$16.96	$17.05	$17.05	329,073
2015-09-18	$17.14	$17.18	$16.95	$17.08	$17.08	361,535
2015-09-17	$16.97	$17.50	$16.97	$17.25	$17.25	348,179
2015-09-16	$17.32	$17.51	$16.95	$16.97	$16.97	325,289
2015-09-15	$17.66	$17.83	$17.33	$17.38	$17.38	433,729
2015-09-14	$17.72	$17.82	$17.35	$17.57	$17.57	392,380
2015-09-11	$17.90	$18.59	$17.66	$17.71	$17.71	597,416
2015-09-10	$18.53	$18.78	$18.16	$18.35	$18.35	177,045
2015-09-09	$17.50	$18.99	$17.39	$18.79	$18.79	468,085
2015-09-08	$18.96	$19.50	$17.21	$17.77	$17.77	559,615
2015-09-04	$19.07	$19.44	$18.65	$19.07	$19.07	359,465
2015-09-03	$18.49	$19.47	$18.30	$19.31	$19.31	305,260
2015-09-02	$18.98	$20.18	$18.13	$18.71	$18.71	485,759
2015-09-01	$19.22	$19.71	$18.87	$19.08	$19.08	201,942
2015-08-31	$19.52	$19.95	$19.44	$19.74	$19.74	165,027
2015-08-28	$20.20	$20.25	$18.82	$19.92	$19.92	202,486
2015-08-27	$20.26	$20.86	$20.26	$20.40	$20.40	269,223
2015-08-26	$20.00	$20.94	$20.00	$20.41	$20.41	376,999
2015-08-25	$21.01	$21.36	$19.77	$20.40	$20.40	534,362
2015-08-24	$19.99	$21.45	$19.75	$21.01	$21.01	407,175

Lumentum Holdings Inc (LITE) News Headlines

Morgan Stanley Strategists See M&A Surging as Confidence Builds

None

bloomberg.com March 5, 2024

Nvidia derivative plays: Raymond James raises estimates on 3 data center parts makers after Blackwell release

Investors could find opportunities in optical companies, which are critical to AI data centers.

cnbc.com March 20, 2024

Recent Lumentum Holdings Inc (LITE) News

Similar Companies to Lumentum Holdings Inc (LITE) in the Communication Equipment Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Hewlett Packard Enterprise Company	HPE	Communication Equipment	Technology	106,000
Telefonaktiebolaget L M Ericsson	ERIC	Communication Equipment	Technology	100,000
Cisco Systems Inc	CSCO	Communication Equipment	Technology	73,189
Nokia Corp	NOK	Communication Equipment	Technology	55,000
CommScope Holding Company Inc	COMM	Communication Equipment	Technology	30,300
Motorola Solutions Inc	MSI	Communication Equipment	Technology	22,000
Juniper Networks Inc	JNPR	Communication Equipment	Technology	11,400
Zebra Technologies Corp - Class A	ZBRA	Communication Equipment	Technology	9,500
Knowles Corp	KN	Communication Equipment	Technology	8,000
Maxar Technologies Inc	MAXR	Communication Equipment	Technology	7,000

Lumentum Holdings Inc (LITE) Exchange: NASDAQ