Logitech International S.A. (LOGI) Stock

Data as of April 24, 2024

$79.41 ($0.40) 0.51%

Logitech International S.A. - Daily Information

Click for more stock information on Logitech International S.A..

Daily Information	Data
Date	April 24, 2024
Open	$79.90
Previous Close	$79.41
High	$79.90
Low	$78.83
Adjusted Open	$79.90
Previous Adjusted Close	$79.41
Adjusted High	$79.90
Adjusted Low	$78.83

About Logitech International S.A. (LOGI)

Logitech International S.A. is a Swiss provider of personal computer and mobile accessories. The company, founded in 1981, has grown significantly since then, now serving an international clientele with products, brands, and services in over all sectors of the mobile, gaming, music, and computing industries. Logitech offers a seamless and unified user experience across a number of devices and platforms, backed by award-winning product design and engineering

Invest in Logitech International S.A. (LOGI)

Investing built for a better future.

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Logitech International S.A. (LOGI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$79.90	$79.90	$78.83	$79.41	$79.41	232,896
2024-04-23	$77.87	$79.03	$77.77	$79.01	$79.01	349,627
2024-04-22	$77.91	$78.54	$77.67	$78.23	$78.23	445,530
2024-04-19	$78.14	$78.60	$77.12	$77.31	$77.31	362,087
2024-04-18	$78.54	$78.99	$77.70	$78.08	$78.08	659,609
2024-04-17	$80.46	$80.54	$78.50	$79.00	$79.00	625,695
2024-04-16	$80.23	$80.32	$79.19	$79.69	$79.69	1,005,771
2024-04-15	$83.79	$83.79	$80.35	$81.26	$81.26	1,224,522
2024-04-12	$88.03	$88.52	$86.78	$86.84	$86.84	243,148
2024-04-11	$87.02	$87.99	$86.41	$87.41	$87.41	312,837
2024-04-10	$86.54	$87.26	$85.93	$85.94	$85.94	234,875
2024-04-09	$88.39	$88.58	$87.47	$88.56	$88.56	269,656
2024-04-08	$88.18	$88.44	$87.68	$87.74	$87.74	229,901
2024-04-05	$87.02	$87.96	$86.76	$87.36	$87.36	323,409
2024-04-04	$89.95	$90.03	$87.55	$87.56	$87.56	392,762
2024-04-03	$88.62	$90.64	$88.57	$90.38	$90.38	208,152
2024-04-02	$89.04	$89.13	$88.37	$88.70	$88.70	204,600
2024-04-01	$89.68	$90.02	$88.34	$89.28	$89.28	313,110
2024-03-28	$88.71	$89.75	$88.68	$89.37	$89.37	322,398
2024-03-27	$89.80	$89.84	$87.53	$88.46	$88.46	446,923
2024-03-26	$91.26	$91.48	$90.62	$90.76	$90.76	303,126
2024-03-25	$91.65	$91.77	$90.88	$91.12	$91.12	219,303
2024-03-22	$89.90	$90.95	$89.81	$90.84	$90.84	195,443
2024-03-21	$89.66	$90.07	$88.93	$89.80	$89.80	311,375
2024-03-20	$88.74	$90.74	$88.56	$90.47	$90.47	512,967
2024-03-19	$89.01	$90.58	$88.72	$90.48	$90.48	515,712
2024-03-18	$87.04	$89.49	$85.95	$88.16	$88.16	1,386,078
2024-03-15	$94.15	$95.58	$93.80	$94.72	$94.72	578,457
2024-03-14	$94.29	$94.70	$93.32	$93.55	$93.55	366,997
2024-03-13	$93.74	$94.23	$93.02	$93.31	$93.31	329,203
2024-03-12	$91.14	$92.53	$90.57	$92.50	$92.50	310,994
2024-03-11	$90.46	$91.45	$88.27	$91.41	$91.41	556,321
2024-03-08	$90.40	$91.41	$90.31	$90.51	$90.51	458,944
2024-03-07	$89.02	$89.96	$88.73	$89.53	$89.53	350,964
2024-03-06	$86.94	$88.95	$86.79	$88.26	$88.26	538,184
2024-03-05	$86.45	$86.45	$84.44	$84.78	$84.78	455,084
2024-03-04	$87.04	$87.04	$84.89	$86.33	$86.33	630,685
2024-03-01	$87.77	$88.34	$87.67	$87.90	$87.90	318,532
2024-02-29	$89.14	$89.25	$87.61	$87.82	$87.82	335,233
2024-02-28	$89.82	$89.82	$88.27	$88.77	$88.77	380,339
2024-02-27	$90.38	$90.79	$89.88	$89.94	$89.94	251,908
2024-02-26	$90.08	$90.20	$89.60	$89.85	$89.85	397,136
2024-02-23	$90.00	$90.00	$89.12	$89.64	$89.64	288,544
2024-02-22	$87.84	$89.29	$87.80	$89.00	$89.00	364,057
2024-02-21	$86.75	$87.23	$86.29	$86.74	$86.74	512,553
2024-02-20	$87.62	$87.98	$86.74	$87.79	$87.79	466,667
2024-02-16	$87.38	$87.45	$85.90	$85.90	$85.90	482,494
2024-02-15	$87.24	$88.07	$87.07	$87.41	$87.41	435,649
2024-02-14	$86.75	$87.13	$86.16	$87.10	$87.10	330,545
2024-02-13	$84.14	$85.47	$84.05	$85.42	$85.42	389,548
2024-02-12	$85.19	$85.95	$84.85	$85.27	$85.27	206,695
2024-02-09	$85.04	$85.90	$84.91	$85.21	$85.21	369,582
2024-02-08	$84.17	$84.85	$83.98	$84.60	$84.60	313,074
2024-02-07	$83.50	$84.07	$83.25	$83.34	$83.34	318,283
2024-02-06	$84.74	$85.78	$84.73	$84.97	$84.97	344,220
2024-02-05	$84.07	$84.41	$83.54	$84.18	$84.18	384,545
2024-02-02	$84.54	$84.60	$83.83	$84.33	$84.33	307,708
2024-02-01	$83.84	$85.45	$83.24	$85.20	$85.20	551,109
2024-01-31	$84.42	$84.90	$83.35	$83.39	$83.39	418,176
2024-01-30	$84.69	$84.75	$83.79	$84.44	$84.44	389,645
2024-01-29	$85.08	$85.14	$83.22	$83.94	$83.94	637,807
2024-01-26	$85.92	$85.92	$85.14	$85.57	$85.57	340,098
2024-01-25	$86.15	$86.93	$84.85	$85.24	$85.24	722,828
2024-01-24	$87.52	$87.65	$86.59	$87.15	$87.15	815,257
2024-01-23	$84.67	$87.15	$83.90	$84.86	$84.86	2,813,849
2024-01-22	$95.10	$96.66	$94.42	$95.93	$95.93	838,095
2024-01-19	$94.17	$94.76	$93.83	$94.67	$94.67	478,708
2024-01-18	$94.48	$94.92	$93.47	$94.72	$94.72	321,835
2024-01-17	$93.13	$93.82	$92.28	$93.75	$93.75	387,043
2024-01-16	$94.67	$94.82	$93.42	$94.04	$94.04	350,060
2024-01-12	$96.39	$96.65	$95.73	$95.96	$95.96	234,758
2024-01-11	$95.36	$95.81	$94.23	$95.38	$95.38	200,712
2024-01-10	$95.34	$96.16	$95.23	$95.94	$95.94	389,300
2024-01-09	$94.26	$94.66	$93.84	$94.03	$94.03	473,566
2024-01-08	$93.78	$94.88	$93.78	$94.72	$94.72	198,604
2024-01-05	$92.00	$92.96	$91.98	$92.56	$92.56	273,348
2024-01-04	$92.94	$93.45	$92.51	$92.88	$92.88	221,692
2024-01-03	$91.00	$93.67	$90.98	$93.09	$93.09	484,990
2024-01-02	$94.35	$94.35	$93.11	$93.63	$93.63	204,545
2023-12-29	$95.16	$95.49	$94.55	$95.06	$95.06	275,369
2023-12-28	$94.74	$94.88	$94.29	$94.51	$94.51	164,112
2023-12-27	$93.73	$94.57	$93.51	$94.56	$94.56	278,544
2023-12-26	$92.60	$93.49	$92.60	$93.23	$93.23	140,481
2023-12-22	$92.18	$93.02	$91.82	$92.58	$92.58	220,617
2023-12-21	$93.58	$93.65	$92.61	$93.23	$93.23	219,509
2023-12-20	$92.65	$93.65	$92.56	$92.67	$92.67	312,260
2023-12-19	$93.94	$94.46	$93.69	$94.09	$94.09	220,591
2023-12-18	$93.23	$93.75	$92.55	$93.43	$93.43	382,704
2023-12-15	$93.83	$95.11	$93.75	$94.08	$94.08	510,084
2023-12-14	$93.51	$95.23	$93.51	$94.98	$94.98	512,769
2023-12-13	$93.22	$93.59	$92.05	$93.44	$93.44	323,318
2023-12-12	$90.89	$92.06	$90.85	$92.04	$92.04	215,800
2023-12-11	$89.28	$90.36	$89.16	$90.23	$90.23	293,751
2023-12-08	$87.91	$89.32	$87.89	$89.11	$89.11	429,389
2023-12-07	$86.68	$87.39	$86.57	$87.33	$87.33	235,095
2023-12-06	$86.99	$87.13	$86.23	$86.36	$86.36	170,541
2023-12-05	$85.82	$86.63	$85.82	$86.47	$86.47	221,540
2023-12-04	$86.33	$87.07	$85.73	$87.01	$87.01	346,168
2023-12-01	$86.14	$87.28	$86.01	$87.11	$87.11	254,958
2023-11-30	$87.26	$87.73	$86.78	$87.70	$87.70	368,175
2023-11-29	$85.58	$86.40	$85.46	$86.38	$86.38	431,163
2023-11-28	$84.38	$84.97	$84.28	$84.71	$84.71	181,269
2023-11-27	$84.89	$85.02	$84.50	$84.84	$84.84	293,565
2023-11-24	$84.78	$84.89	$84.32	$84.67	$84.67	228,520
2023-11-22	$86.13	$86.53	$85.62	$85.89	$85.89	357,941
2023-11-21	$85.80	$86.08	$85.46	$85.82	$85.82	329,450
2023-11-20	$85.38	$86.37	$85.38	$86.24	$86.24	337,412
2023-11-17	$85.10	$85.58	$84.87	$85.05	$85.05	326,364
2023-11-16	$85.27	$85.56	$84.56	$84.93	$84.93	465,836
2023-11-15	$84.82	$85.55	$84.81	$85.29	$85.29	590,467
2023-11-14	$84.11	$84.11	$83.41	$83.89	$83.89	436,880
2023-11-13	$81.72	$82.21	$81.56	$81.58	$81.58	604,296
2023-11-10	$81.60	$81.85	$80.89	$81.56	$81.56	250,217
2023-11-09	$81.33	$81.72	$80.79	$80.92	$80.92	366,376
2023-11-08	$80.66	$81.17	$80.14	$81.05	$81.05	430,930
2023-11-07	$79.68	$80.90	$79.58	$80.77	$80.77	627,614
2023-11-06	$79.01	$79.14	$78.49	$78.71	$78.71	372,453
2023-11-03	$79.88	$80.15	$79.16	$79.36	$79.36	467,991
2023-11-02	$79.79	$79.90	$79.33	$79.80	$79.80	431,554
2023-11-01	$78.79	$79.54	$78.31	$79.03	$79.03	635,308
2023-10-31	$78.31	$78.84	$78.00	$78.63	$78.63	614,849
2023-10-30	$77.50	$78.12	$77.39	$77.64	$77.64	297,700
2023-10-27	$77.66	$78.05	$76.81	$77.01	$77.01	429,166
2023-10-26	$76.58	$77.01	$75.49	$76.51	$76.51	814,511
2023-10-25	$77.74	$78.20	$76.34	$76.76	$76.76	1,042,509
2023-10-24	$75.46	$77.32	$74.00	$77.16	$77.16	2,301,272
2023-10-23	$68.11	$70.12	$67.82	$68.35	$68.35	1,039,662
2023-10-20	$70.29	$70.29	$68.81	$69.17	$69.17	1,023,356
2023-10-19	$70.75	$71.18	$70.04	$70.32	$70.32	712,922
2023-10-18	$70.87	$71.34	$70.55	$70.79	$70.79	420,886
2023-10-17	$70.97	$72.37	$70.90	$72.17	$72.17	486,777
2023-10-16	$71.82	$72.45	$71.66	$72.36	$72.36	320,589
2023-10-13	$72.63	$72.80	$69.72	$71.06	$71.06	776,011
2023-10-12	$72.00	$72.30	$71.16	$71.44	$71.44	379,796
2023-10-11	$71.49	$71.77	$70.51	$71.33	$71.33	267,978
2023-10-10	$71.52	$71.99	$71.26	$71.36	$71.36	325,779
2023-10-09	$70.41	$71.31	$70.11	$71.24	$71.24	296,485
2023-10-06	$70.52	$71.69	$70.19	$71.24	$71.24	336,275
2023-10-05	$70.45	$70.58	$69.74	$70.35	$70.35	307,655
2023-10-04	$70.01	$70.39	$69.54	$70.10	$70.10	343,118
2023-10-03	$68.65	$69.14	$68.41	$68.66	$68.66	209,657
2023-10-02	$68.76	$69.30	$68.70	$69.23	$69.23	302,117
2023-09-29	$69.89	$69.95	$68.87	$68.94	$68.94	335,675
2023-09-28	$68.27	$68.80	$67.72	$68.26	$68.26	405,285
2023-09-27	$68.87	$68.87	$67.07	$67.58	$67.58	497,275
2023-09-26	$66.82	$66.97	$65.31	$66.42	$66.42	675,122
2023-09-25	$68.25	$68.85	$67.80	$68.80	$68.80	396,661
2023-09-22	$70.97	$71.39	$70.72	$70.81	$70.81	338,969
2023-09-21	$71.54	$71.83	$70.87	$70.88	$70.88	314,043
2023-09-20	$71.92	$72.25	$71.64	$71.80	$71.80	473,056
2023-09-19	$71.92	$72.15	$71.56	$71.99	$71.99	374,662
2023-09-18	$71.53	$71.92	$71.17	$71.58	$71.58	356,693
2023-09-15	$70.72	$72.08	$70.72	$71.53	$71.53	1,013,144
2023-09-14	$70.09	$70.43	$69.56	$70.27	$70.27	285,375
2023-09-13	$70.50	$70.71	$70.16	$70.58	$70.58	268,966
2023-09-12	$70.50	$71.05	$70.49	$70.50	$70.50	493,096
2023-09-11	$70.77	$71.06	$70.01	$70.78	$70.78	252,239
2023-09-08	$70.66	$71.03	$69.96	$70.11	$70.11	300,616
2023-09-07	$70.71	$70.98	$70.18	$70.85	$70.85	447,125
2023-09-06	$71.87	$72.46	$71.63	$72.20	$72.20	772,386
2023-09-05	$70.41	$71.65	$70.19	$71.38	$71.38	796,243
2023-09-01	$69.59	$69.95	$69.27	$69.55	$69.55	370,672
2023-08-31	$69.40	$69.64	$68.67	$68.82	$68.82	572,787
2023-08-30	$68.73	$69.17	$68.32	$69.09	$69.09	375,520
2023-08-29	$67.35	$68.91	$67.35	$68.82	$68.82	341,358
2023-08-28	$67.81	$68.04	$67.66	$67.77	$67.77	197,279
2023-08-25	$67.11	$67.51	$66.41	$67.22	$67.22	250,964
2023-08-24	$67.82	$67.92	$66.45	$66.45	$66.45	252,061
2023-08-23	$67.45	$68.54	$67.43	$68.01	$68.01	327,491
2023-08-22	$67.35	$67.69	$67.10	$67.18	$67.18	327,968
2023-08-21	$66.27	$67.00	$66.26	$66.85	$66.85	346,881
2023-08-18	$65.49	$66.37	$65.41	$66.26	$66.26	263,818
2023-08-17	$66.56	$66.74	$66.08	$66.09	$66.09	399,506
2023-08-16	$67.45	$67.64	$66.63	$66.73	$66.73	285,637
2023-08-15	$67.75	$68.17	$67.53	$67.53	$67.53	311,793
2023-08-14	$66.94	$68.00	$66.79	$67.96	$67.96	326,698
2023-08-11	$67.52	$67.89	$67.22	$67.39	$67.39	323,981
2023-08-10	$68.79	$69.25	$67.84	$68.02	$68.02	711,843
2023-08-09	$67.63	$67.94	$67.37	$67.53	$67.53	217,432
2023-08-08	$67.67	$68.11	$67.23	$67.84	$67.84	573,573
2023-08-07	$68.83	$68.84	$68.12	$68.36	$68.36	556,323
2023-08-04	$68.98	$69.47	$68.21	$68.29	$68.29	599,965
2023-08-03	$68.32	$68.80	$68.15	$68.16	$68.16	499,272
2023-08-02	$68.23	$69.06	$68.05	$68.79	$68.79	512,684
2023-08-01	$68.73	$69.10	$68.18	$68.93	$68.93	1,022,163
2023-07-31	$70.23	$71.57	$69.22	$69.38	$69.38	1,002,233
2023-07-28	$70.51	$71.50	$70.50	$71.48	$71.48	761,653
2023-07-27	$73.24	$73.70	$71.38	$71.55	$71.55	868,452
2023-07-26	$71.01	$72.56	$70.68	$72.38	$72.38	1,326,581
2023-07-25	$68.19	$71.94	$68.18	$71.52	$71.52	4,143,294
2023-07-24	$63.34	$63.77	$62.95	$62.96	$62.96	836,582
2023-07-21	$63.24	$63.60	$62.92	$63.47	$63.47	465,631
2023-07-20	$63.26	$63.52	$62.73	$62.90	$62.90	370,514
2023-07-19	$63.43	$63.66	$63.16	$63.40	$63.40	376,740
2023-07-18	$64.06	$64.10	$63.48	$63.78	$63.78	483,963
2023-07-17	$63.38	$64.00	$63.11	$63.77	$63.77	444,552
2023-07-14	$62.99	$63.28	$62.76	$62.87	$62.87	582,976
2023-07-13	$62.36	$62.82	$62.13	$62.80	$62.80	424,859
2023-07-12	$62.02	$62.07	$61.19	$61.44	$61.44	486,959
2023-07-11	$60.70	$60.88	$60.37	$60.82	$60.82	525,594
2023-07-10	$59.76	$59.93	$59.37	$59.75	$59.75	477,973
2023-07-07	$59.33	$60.08	$59.15	$59.70	$59.70	531,931
2023-07-06	$58.40	$58.47	$57.77	$58.34	$58.34	390,394
2023-07-05	$59.56	$59.81	$59.22	$59.30	$59.30	760,971
2023-07-03	$59.03	$59.28	$58.65	$58.69	$58.69	240,739
2023-06-30	$58.99	$59.62	$58.96	$59.40	$59.40	403,688
2023-06-29	$58.49	$58.73	$58.13	$58.52	$58.52	364,511
2023-06-28	$57.78	$58.36	$57.70	$58.35	$58.35	739,030
2023-06-27	$56.42	$57.54	$56.28	$57.33	$57.33	664,680
2023-06-26	$55.40	$55.81	$55.22	$55.26	$55.26	386,937
2023-06-23	$55.58	$55.91	$55.45	$55.80	$55.80	476,268
2023-06-22	$55.29	$56.23	$55.25	$55.71	$55.71	793,089
2023-06-21	$54.67	$54.80	$53.91	$54.54	$54.54	830,671
2023-06-20	$56.40	$56.83	$55.70	$56.05	$56.05	652,293
2023-06-16	$57.61	$58.13	$56.79	$56.91	$56.91	868,394
2023-06-15	$56.55	$57.88	$56.48	$57.83	$57.83	1,086,678
2023-06-14	$56.76	$57.67	$55.67	$56.81	$56.81	5,196,041
2023-06-13	$63.93	$64.29	$63.50	$63.90	$63.90	376,896
2023-06-12	$63.46	$63.62	$63.07	$63.62	$63.62	327,685
2023-06-09	$63.32	$63.57	$62.95	$63.05	$63.05	314,544
2023-06-08	$63.18	$63.44	$62.95	$63.22	$63.22	290,613
2023-06-07	$63.10	$63.66	$62.72	$62.94	$62.94	659,539
2023-06-06	$62.41	$63.49	$62.24	$63.23	$63.23	373,161
2023-06-05	$63.00	$63.35	$62.42	$62.63	$62.63	453,280
2023-06-02	$63.70	$63.99	$63.20	$63.64	$63.64	385,405
2023-06-01	$63.62	$64.03	$63.19	$63.50	$63.50	482,425
2023-05-31	$63.88	$64.35	$63.52	$63.84	$63.84	486,306
2023-05-30	$65.56	$65.74	$64.82	$65.05	$65.05	386,644
2023-05-26	$65.73	$66.30	$65.58	$65.82	$65.82	429,417
2023-05-25	$65.35	$65.40	$64.12	$64.42	$64.42	554,646
2023-05-24	$64.04	$64.05	$63.32	$63.51	$63.51	511,198
2023-05-23	$65.37	$65.44	$64.63	$64.77	$64.77	350,735
2023-05-22	$65.61	$66.28	$65.50	$65.82	$65.82	403,416
2023-05-19	$65.49	$65.88	$65.19	$65.39	$65.39	505,491
2023-05-18	$63.63	$64.30	$63.58	$63.77	$63.77	224,177
2023-05-17	$63.15	$63.62	$62.86	$63.53	$63.53	351,907
2023-05-16	$63.60	$64.02	$63.03	$63.32	$63.32	599,205
2023-05-15	$63.41	$63.93	$63.37	$63.85	$63.85	274,372
2023-05-12	$63.23	$63.38	$62.77	$62.97	$62.97	337,348
2023-05-11	$63.75	$64.20	$63.34	$64.15	$64.15	372,600
2023-05-10	$64.60	$64.60	$63.30	$63.90	$63.90	342,931
2023-05-09	$63.23	$64.06	$63.11	$63.93	$63.93	359,304
2023-05-08	$64.13	$64.54	$64.01	$64.53	$64.53	238,579
2023-05-05	$64.06	$64.75	$63.77	$64.33	$64.33	465,766
2023-05-04	$62.66	$64.12	$62.57	$63.75	$63.75	668,090
2023-05-03	$62.50	$63.72	$62.10	$62.68	$62.68	986,425
2023-05-02	$63.00	$63.75	$62.54	$63.33	$63.33	1,302,576
2023-05-01	$59.81	$61.59	$59.76	$60.98	$60.98	928,771
2023-04-28	$58.89	$59.50	$58.69	$59.46	$59.46	907,224
2023-04-27	$56.54	$57.62	$56.40	$57.32	$57.32	404,322
2023-04-26	$56.37	$57.20	$56.20	$56.29	$56.29	578,046
2023-04-25	$56.68	$56.83	$55.59	$55.69	$55.69	599,370
2023-04-24	$57.52	$57.68	$57.08	$57.39	$57.39	328,312
2023-04-21	$56.95	$57.20	$56.74	$56.97	$56.97	282,980
2023-04-20	$56.35	$57.05	$56.26	$56.80	$56.80	348,497
2023-04-19	$57.23	$57.75	$57.21	$57.28	$57.28	720,336
2023-04-18	$59.32	$59.46	$58.81	$59.32	$59.32	439,674
2023-04-17	$58.78	$59.36	$58.62	$59.31	$59.31	357,206
2023-04-14	$58.70	$59.28	$58.21	$58.64	$58.64	335,409
2023-04-13	$57.46	$58.17	$57.18	$58.08	$58.08	497,572
2023-04-12	$57.70	$57.74	$56.75	$57.03	$57.03	595,864
2023-04-11	$57.27	$57.33	$56.64	$56.68	$56.68	422,523
2023-04-10	$56.82	$57.10	$56.20	$57.09	$57.09	408,179
2023-04-06	$56.98	$57.53	$56.69	$57.02	$57.02	401,738
2023-04-05	$56.85	$57.00	$56.41	$56.69	$56.69	265,835
2023-04-04	$57.99	$58.32	$57.33	$57.49	$57.49	469,001
2023-04-03	$57.25	$57.43	$56.95	$57.32	$57.32	372,882
2023-03-31	$57.49	$58.56	$57.35	$58.06	$58.06	547,813
2023-03-30	$56.97	$57.00	$56.36	$56.40	$56.40	395,596
2023-03-29	$54.92	$55.30	$54.74	$55.22	$55.22	324,128
2023-03-28	$53.59	$53.65	$52.77	$53.50	$53.50	371,594
2023-03-27	$53.50	$53.65	$53.03	$53.31	$53.31	327,844
2023-03-24	$53.04	$53.32	$52.53	$53.27	$53.27	415,799
2023-03-23	$53.98	$54.61	$53.36	$53.83	$53.83	299,568
2023-03-22	$53.70	$54.46	$53.06	$53.10	$53.10	264,847
2023-03-21	$53.90	$54.01	$53.38	$53.69	$53.69	322,314
2023-03-20	$52.87	$53.42	$52.75	$53.27	$53.27	562,991
2023-03-17	$53.72	$53.73	$52.82	$53.23	$53.23	769,309
2023-03-16	$52.22	$53.65	$52.19	$53.46	$53.46	541,019
2023-03-15	$51.65	$52.94	$51.65	$52.75	$52.75	723,044
2023-03-14	$53.40	$53.70	$52.95	$53.50	$53.50	629,126
2023-03-13	$52.06	$53.63	$51.98	$53.10	$53.10	768,107
2023-03-10	$53.61	$53.61	$52.28	$52.60	$52.60	652,530
2023-03-09	$53.18	$54.42	$53.01	$53.04	$53.04	778,921
2023-03-08	$50.26	$53.63	$50.26	$52.70	$52.70	1,662,764
2023-03-07	$52.99	$53.09	$51.41	$51.68	$51.68	526,291
2023-03-06	$53.90	$54.12	$53.26	$53.38	$53.38	276,572
2023-03-03	$53.63	$54.09	$53.31	$53.72	$53.72	375,089
2023-03-02	$52.43	$53.90	$52.37	$53.44	$53.44	454,093
2023-03-01	$54.27	$54.28	$52.86	$52.99	$52.99	717,263
2023-02-28	$54.68	$55.00	$54.54	$54.55	$54.55	396,578
2023-02-27	$55.37	$55.53	$55.06	$55.33	$55.33	269,669
2023-02-24	$54.65	$55.23	$54.44	$54.93	$54.93	440,533
2023-02-23	$55.51	$55.66	$54.82	$55.34	$55.34	456,964
2023-02-22	$54.47	$54.77	$53.97	$54.25	$54.25	538,888
2023-02-21	$56.62	$56.92	$54.75	$54.78	$54.78	1,195,567
2023-02-17	$57.63	$57.97	$57.25	$57.83	$57.83	323,795
2023-02-16	$58.04	$58.83	$57.95	$58.11	$58.11	315,758
2023-02-15	$58.06	$58.72	$58.02	$58.70	$58.70	327,575
2023-02-14	$57.97	$58.79	$57.61	$58.40	$58.40	344,985
2023-02-13	$57.17	$58.34	$57.14	$58.29	$58.29	533,167
2023-02-10	$56.90	$57.22	$56.49	$57.06	$57.06	577,024
2023-02-09	$58.34	$58.62	$57.80	$57.96	$57.96	642,933
2023-02-08	$59.00	$59.18	$57.78	$58.03	$58.03	461,913
2023-02-07	$58.16	$59.18	$57.67	$59.02	$59.02	870,503
2023-02-06	$59.63	$59.67	$58.46	$58.52	$58.52	587,433
2023-02-03	$59.95	$61.35	$59.95	$60.63	$60.63	708,445
2023-02-02	$59.74	$61.05	$59.44	$60.52	$60.52	882,409
2023-02-01	$58.03	$59.58	$57.78	$59.28	$59.28	574,423
2023-01-31	$57.76	$58.41	$57.71	$58.37	$58.37	481,905
2023-01-30	$58.52	$58.87	$58.00	$58.11	$58.11	529,051
2023-01-27	$58.45	$59.71	$58.42	$59.29	$59.29	750,613
2023-01-26	$58.40	$59.08	$57.50	$59.00	$59.00	952,212
2023-01-25	$56.68	$57.76	$56.39	$57.71	$57.71	674,480
2023-01-24	$57.23	$58.83	$57.20	$57.91	$57.91	1,515,082
2023-01-23	$55.61	$57.57	$55.60	$57.54	$57.54	1,336,380
2023-01-20	$54.90	$56.00	$54.43	$55.84	$55.84	1,120,851
2023-01-19	$56.02	$56.32	$55.33	$56.04	$56.04	629,038
2023-01-18	$56.17	$56.82	$55.76	$55.78	$55.78	859,788
2023-01-17	$54.86	$55.26	$54.42	$54.87	$54.87	968,777
2023-01-13	$54.07	$55.21	$54.01	$54.74	$54.74	2,104,822
2023-01-12	$56.44	$57.87	$55.51	$56.66	$56.66	5,048,111
2023-01-11	$67.58	$68.17	$67.06	$68.15	$68.15	517,441
2023-01-10	$66.65	$67.20	$66.08	$67.20	$67.20	507,366
2023-01-09	$67.15	$67.52	$66.11	$66.20	$66.20	649,379
2023-01-06	$65.03	$66.15	$64.46	$66.00	$66.00	768,255
2023-01-05	$63.66	$64.10	$63.20	$64.05	$64.05	422,137
2023-01-04	$64.45	$64.89	$63.30	$63.66	$63.66	589,399
2023-01-03	$62.83	$63.51	$62.10	$62.81	$62.81	456,883
2022-12-30	$62.30	$62.45	$61.69	$62.25	$62.25	233,501
2022-12-29	$62.04	$62.81	$61.80	$62.56	$62.56	360,023
2022-12-28	$61.97	$62.28	$60.78	$60.90	$60.90	341,909
2022-12-27	$61.78	$61.97	$61.35	$61.69	$61.69	312,389
2022-12-23	$61.66	$61.77	$60.90	$61.63	$61.63	509,300
2022-12-22	$61.74	$61.82	$60.15	$61.04	$61.04	657,032
2022-12-21	$60.76	$62.09	$60.62	$61.78	$61.78	945,483
2022-12-20	$58.89	$59.53	$58.60	$59.22	$59.22	623,281
2022-12-19	$59.67	$59.83	$58.30	$58.49	$58.49	781,880
2022-12-16	$58.99	$59.62	$58.03	$58.51	$58.51	801,982
2022-12-15	$61.78	$62.00	$60.68	$60.85	$60.85	592,970
2022-12-14	$62.30	$62.97	$60.81	$61.90	$61.90	597,505
2022-12-13	$64.48	$64.60	$62.42	$62.78	$62.78	965,264
2022-12-12	$60.25	$61.03	$60.18	$61.01	$61.01	330,864
2022-12-09	$60.21	$60.85	$59.99	$60.09	$60.09	340,594
2022-12-08	$59.18	$60.22	$59.00	$60.18	$60.18	451,039
2022-12-07	$59.34	$59.74	$59.00	$59.57	$59.57	315,547
2022-12-06	$61.41	$61.41	$59.71	$59.98	$59.98	321,346
2022-12-05	$61.66	$62.22	$60.94	$61.32	$61.32	371,846
2022-12-02	$61.79	$63.04	$61.78	$62.74	$62.74	543,217
2022-12-01	$61.69	$62.30	$61.31	$61.89	$61.89	489,999
2022-11-30	$58.79	$60.61	$58.29	$60.54	$60.54	566,798
2022-11-29	$58.47	$58.87	$57.97	$58.25	$58.25	239,048
2022-11-28	$59.73	$59.97	$58.18	$58.36	$58.36	319,912
2022-11-25	$59.21	$59.57	$58.90	$59.08	$59.08	268,787
2022-11-23	$58.00	$59.14	$57.96	$58.96	$58.96	387,140
2022-11-22	$57.60	$58.21	$57.25	$57.96	$57.96	573,911
2022-11-21	$57.40	$58.29	$57.32	$57.85	$57.85	563,596
2022-11-18	$58.77	$59.01	$58.17	$58.93	$58.93	547,977
2022-11-17	$58.30	$59.28	$58.25	$59.04	$59.04	469,450
2022-11-16	$61.02	$61.14	$59.32	$59.37	$59.37	869,077
2022-11-15	$62.17	$62.47	$61.39	$62.02	$62.02	633,672
2022-11-14	$61.79	$62.67	$61.28	$61.35	$61.35	523,078
2022-11-11	$61.15	$63.33	$61.00	$62.55	$62.55	1,365,343
2022-11-10	$57.18	$58.79	$56.87	$58.56	$58.56	1,078,279
2022-11-09	$54.16	$54.90	$53.77	$53.82	$53.82	482,386
2022-11-08	$55.02	$55.59	$53.94	$54.55	$54.55	1,118,375
2022-11-07	$52.71	$53.55	$52.27	$53.44	$53.44	758,871
2022-11-04	$49.79	$51.23	$49.63	$51.21	$51.21	608,385
2022-11-03	$48.24	$48.75	$47.92	$48.31	$48.31	617,095
2022-11-02	$50.36	$51.37	$49.33	$49.34	$49.34	404,546
2022-11-01	$50.90	$51.12	$49.95	$50.21	$50.21	407,683
2022-10-31	$50.34	$50.52	$49.43	$49.64	$49.64	586,289
2022-10-28	$50.25	$51.39	$50.15	$51.13	$51.13	573,326
2022-10-27	$51.55	$52.11	$50.95	$51.26	$51.26	518,628
2022-10-26	$50.21	$51.72	$49.88	$50.84	$50.84	933,676
2022-10-25	$50.05	$51.52	$49.66	$50.64	$50.64	4,017,135
2022-10-24	$45.43	$45.95	$44.82	$45.61	$45.61	1,186,596
2022-10-21	$43.48	$44.77	$43.22	$44.62	$44.62	848,070
2022-10-20	$43.64	$44.70	$43.19	$43.43	$43.43	571,717
2022-10-19	$43.82	$44.20	$43.05	$43.28	$43.28	571,346
2022-10-18	$46.41	$46.63	$44.71	$45.04	$45.04	652,328
2022-10-17	$45.51	$45.91	$45.05	$45.16	$45.16	565,572
2022-10-14	$45.34	$45.40	$43.90	$44.04	$44.04	579,123
2022-10-13	$42.03	$45.10	$41.81	$44.83	$44.83	785,415
2022-10-12	$43.44	$43.79	$42.97	$43.49	$43.49	571,573
2022-10-11	$43.88	$44.47	$43.26	$43.57	$43.57	698,280
2022-10-10	$44.34	$44.55	$43.58	$44.30	$44.30	818,124
2022-10-07	$44.55	$45.11	$43.75	$44.02	$44.02	1,250,963
2022-10-06	$47.56	$47.82	$46.78	$47.04	$47.04	459,503
2022-10-05	$47.14	$48.20	$46.77	$47.93	$47.93	452,757
2022-10-04	$47.80	$48.52	$47.42	$48.15	$48.15	1,182,228
2022-10-03	$45.16	$46.08	$44.83	$45.69	$45.69	1,103,743
2022-09-30	$45.90	$47.08	$45.87	$46.00	$46.00	788,872
2022-09-29	$45.63	$46.27	$45.33	$46.26	$46.26	735,898
2022-09-28	$46.33	$47.60	$46.18	$47.42	$47.42	684,855
2022-09-27	$45.42	$46.49	$45.42	$45.83	$45.83	837,098
2022-09-26	$44.90	$45.72	$44.51	$44.56	$44.56	669,511
2022-09-23	$45.64	$46.16	$45.41	$46.09	$46.09	773,670
2022-09-22	$46.76	$47.03	$46.04	$46.66	$46.66	591,309
2022-09-21	$47.62	$48.32	$47.03	$47.06	$47.06	360,235
2022-09-20	$47.89	$48.44	$47.50	$47.52	$47.52	500,223
2022-09-19	$48.02	$48.49	$47.88	$48.38	$48.38	629,085
2022-09-16	$48.86	$49.44	$48.47	$48.84	$48.84	581,685
2022-09-15	$49.55	$50.36	$48.69	$48.85	$48.85	512,318
2022-09-14	$49.72	$50.09	$49.14	$49.64	$49.64	564,249
2022-09-13	$50.72	$51.16	$49.64	$49.85	$49.85	779,894
2022-09-12	$52.10	$52.89	$51.91	$52.13	$52.13	814,642
2022-09-09	$49.76	$50.79	$49.74	$50.57	$50.57	613,397
2022-09-08	$46.67	$48.28	$46.45	$48.22	$48.22	760,611
2022-09-07	$47.65	$48.60	$47.59	$48.57	$48.57	556,893
2022-09-06	$48.83	$48.90	$47.52	$47.80	$47.80	595,149
2022-09-02	$49.69	$50.28	$48.52	$48.80	$48.80	483,335
2022-09-01	$48.88	$49.80	$48.42	$49.67	$49.67	864,617
2022-08-31	$50.07	$50.56	$49.93	$50.27	$50.27	674,308
2022-08-30	$51.22	$51.53	$50.36	$50.76	$50.76	486,122
2022-08-29	$50.86	$51.63	$50.62	$51.14	$51.14	520,167
2022-08-26	$53.48	$53.49	$50.69	$50.80	$50.80	616,641
2022-08-25	$52.86	$53.89	$52.79	$53.87	$53.87	291,216
2022-08-24	$52.43	$53.01	$52.42	$52.60	$52.60	404,675
2022-08-23	$51.98	$53.04	$51.96	$52.44	$52.44	528,742
2022-08-22	$53.25	$53.67	$52.47	$52.79	$52.79	519,584
2022-08-19	$55.66	$55.84	$54.25	$54.44	$54.44	413,611
2022-08-18	$56.35	$56.65	$55.93	$56.23	$56.23	587,123
2022-08-17	$57.01	$57.25	$56.21	$56.58	$56.58	670,584
2022-08-16	$57.81	$58.54	$57.62	$58.17	$58.17	375,936
2022-08-15	$58.62	$58.86	$57.93	$58.58	$58.58	466,927
2022-08-12	$58.54	$59.31	$58.17	$59.13	$59.13	782,658
2022-08-11	$58.93	$59.53	$57.98	$57.99	$57.99	552,817
2022-08-10	$57.24	$58.10	$56.76	$57.61	$57.61	623,679
2022-08-09	$56.81	$56.93	$54.90	$55.46	$55.46	799,849
2022-08-08	$57.40	$58.55	$57.24	$57.66	$57.66	623,195
2022-08-05	$57.64	$58.44	$57.30	$58.31	$58.31	599,223
2022-08-04	$58.85	$59.05	$58.46	$58.96	$58.96	528,237
2022-08-03	$56.47	$58.76	$56.43	$58.61	$58.61	921,415
2022-08-02	$55.44	$56.55	$55.28	$56.22	$56.22	1,107,709
2022-08-01	$55.65	$57.34	$55.65	$56.78	$56.78	730,618
2022-07-29	$55.78	$57.31	$55.00	$56.71	$56.71	984,819
2022-07-28	$55.23	$55.41	$54.08	$55.39	$55.39	681,903
2022-07-27	$52.49	$54.70	$52.46	$54.52	$54.52	2,102,354
2022-07-26	$53.00	$55.66	$52.91	$55.07	$55.07	2,446,830
2022-07-25	$54.50	$54.66	$52.98	$53.38	$53.38	1,704,720
2022-07-22	$55.70	$56.06	$54.36	$54.72	$54.72	1,394,643
2022-07-21	$56.59	$57.25	$56.38	$57.17	$57.17	654,646
2022-07-20	$55.78	$56.87	$55.62	$56.54	$56.54	714,539
2022-07-19	$54.66	$56.25	$54.53	$55.98	$55.98	951,135
2022-07-18	$54.40	$54.93	$53.34	$53.64	$53.64	852,061
2022-07-15	$53.14	$53.30	$52.22	$53.26	$53.26	519,043
2022-07-14	$51.83	$52.55	$51.12	$52.41	$52.41	595,186
2022-07-13	$51.73	$52.69	$51.24	$52.51	$52.51	619,681
2022-07-12	$53.61	$54.03	$52.87	$53.11	$53.11	618,555
2022-07-11	$54.11	$54.15	$53.10	$53.16	$53.16	510,446
2022-07-08	$53.41	$54.68	$53.28	$54.48	$54.48	682,031
2022-07-07	$52.04	$53.74	$52.00	$53.66	$53.66	753,642
2022-07-06	$51.82	$52.44	$51.40	$51.70	$51.70	718,555
2022-07-05	$49.87	$51.43	$49.70	$51.41	$51.41	842,521
2022-07-01	$51.45	$52.29	$51.01	$51.71	$51.71	625,039
2022-06-30	$52.19	$52.73	$51.38	$52.06	$52.06	579,578
2022-06-29	$52.49	$53.00	$52.01	$52.59	$52.59	577,836
2022-06-28	$55.11	$55.33	$53.21	$53.25	$53.25	432,863
2022-06-27	$55.74	$55.94	$54.77	$55.08	$55.08	583,442
2022-06-24	$55.06	$56.49	$55.00	$56.18	$56.18	765,079
2022-06-23	$52.73	$53.99	$52.22	$53.77	$53.77	2,050,740
2022-06-22	$53.14	$53.96	$52.85	$53.19	$53.19	972,912
2022-06-21	$53.75	$54.71	$53.60	$53.84	$53.84	845,660
2022-06-17	$51.75	$53.34	$51.29	$53.02	$53.02	1,237,931
2022-06-16	$52.37	$52.37	$51.05	$51.16	$51.16	832,156
2022-06-15	$52.15	$53.91	$52.15	$53.46	$53.46	1,107,430
2022-06-14	$51.97	$52.83	$51.42	$51.99	$51.99	855,912
2022-06-13	$52.95	$53.68	$51.86	$51.92	$51.92	935,365
2022-06-10	$56.15	$56.26	$55.13	$55.16	$55.16	712,992
2022-06-09	$58.98	$59.12	$57.07	$57.07	$57.07	563,794
2022-06-08	$60.16	$60.44	$59.26	$59.38	$59.38	349,443
2022-06-07	$58.17	$60.28	$58.17	$60.24	$60.24	565,807
2022-06-06	$60.50	$60.96	$59.79	$60.14	$60.14	478,395
2022-06-03	$61.07	$61.30	$59.88	$60.19	$60.19	586,014
2022-06-02	$60.61	$61.96	$60.49	$61.95	$61.95	542,368
2022-06-01	$61.51	$61.78	$60.03	$60.28	$60.28	614,309
2022-05-31	$60.63	$61.69	$60.11	$60.79	$60.79	721,330
2022-05-27	$59.34	$60.36	$59.32	$60.22	$60.22	594,289
2022-05-26	$57.21	$59.10	$57.21	$58.87	$58.87	685,573
2022-05-25	$56.80	$57.82	$56.55	$57.48	$57.48	1,022,591
2022-05-24	$58.56	$58.68	$56.63	$57.32	$57.32	1,162,741
2022-05-23	$58.64	$59.10	$57.91	$58.54	$58.54	880,323
2022-05-20	$59.45	$59.53	$56.98	$58.67	$58.67	961,655
2022-05-19	$58.02	$59.81	$57.57	$58.51	$58.51	984,568
2022-05-18	$58.87	$59.61	$57.84	$58.55	$58.55	1,447,463
2022-05-17	$59.99	$61.53	$58.98	$61.28	$61.28	1,579,214
2022-05-16	$58.68	$59.08	$57.95	$58.34	$58.34	791,568
2022-05-13	$58.84	$59.86	$58.54	$59.22	$59.22	864,546
2022-05-12	$56.32	$59.24	$56.23	$57.89	$57.89	1,413,659
2022-05-11	$58.65	$59.79	$56.92	$57.07	$57.07	1,205,222
2022-05-10	$58.71	$59.90	$57.41	$58.74	$58.74	1,621,619
2022-05-09	$58.41	$59.29	$56.96	$57.16	$57.16	1,350,799
2022-05-06	$61.50	$62.35	$60.36	$60.94	$60.94	1,133,291
2022-05-05	$64.05	$64.60	$62.25	$63.16	$63.16	1,304,521
2022-05-04	$63.44	$66.14	$62.31	$65.88	$65.88	1,631,335
2022-05-03	$62.42	$65.31	$62.32	$64.28	$64.28	2,911,596
2022-05-02	$65.19	$67.11	$64.82	$66.34	$66.34	1,946,643
2022-04-29	$66.03	$67.35	$65.12	$65.30	$65.30	1,091,752
2022-04-28	$64.17	$66.88	$63.29	$66.00	$66.00	1,625,600
2022-04-27	$64.45	$65.93	$63.99	$64.09	$64.09	2,326,915
2022-04-26	$66.31	$67.04	$64.91	$65.16	$65.16	2,413,259
2022-04-25	$65.77	$68.32	$65.68	$67.98	$67.98	1,410,611
2022-04-22	$66.19	$66.64	$65.03	$65.27	$65.27	1,791,645
2022-04-21	$71.74	$72.41	$69.86	$70.10	$70.10	1,195,864
2022-04-20	$70.66	$71.24	$69.84	$70.66	$70.66	765,457
2022-04-19	$69.94	$71.10	$69.60	$71.02	$71.02	804,525
2022-04-18	$69.05	$69.81	$68.57	$69.75	$69.75	517,136
2022-04-14	$71.04	$71.04	$69.09	$69.31	$69.31	595,973
2022-04-13	$69.74	$70.62	$68.62	$70.27	$70.27	917,126
2022-04-12	$71.52	$72.06	$70.13	$70.57	$70.57	775,353
2022-04-11	$70.62	$71.37	$70.02	$71.01	$71.01	546,429
2022-04-08	$72.26	$72.36	$71.04	$71.54	$71.54	521,724
2022-04-07	$72.97	$73.41	$71.12	$72.15	$72.15	686,704
2022-04-06	$71.43	$71.99	$70.33	$71.34	$71.34	1,317,628
2022-04-05	$74.76	$75.09	$73.44	$74.01	$74.01	869,371
2022-04-04	$74.91	$76.49	$74.38	$76.44	$76.44	1,431,891
2022-04-01	$72.71	$73.24	$71.13	$71.44	$71.44	1,493,890
2022-03-31	$75.40	$75.52	$73.71	$73.78	$73.78	947,956
2022-03-30	$77.55	$77.71	$76.10	$76.30	$76.30	414,567
2022-03-29	$78.77	$78.96	$77.34	$78.04	$78.04	530,909
2022-03-28	$78.00	$78.50	$75.89	$77.51	$77.51	742,000
2022-03-25	$76.79	$77.29	$76.16	$76.81	$76.81	817,634
2022-03-24	$74.75	$77.37	$74.25	$77.32	$77.32	1,738,657
2022-03-23	$72.55	$73.47	$71.81	$71.86	$71.86	465,262
2022-03-22	$73.44	$74.47	$73.17	$74.11	$74.11	662,610
2022-03-21	$74.24	$74.42	$73.05	$73.56	$73.56	674,356
2022-03-18	$72.35	$74.78	$72.15	$74.73	$74.73	599,855
2022-03-17	$71.90	$73.47	$71.84	$73.35	$73.35	644,825
2022-03-16	$72.34	$73.85	$71.05	$73.58	$73.58	700,556
2022-03-15	$70.10	$70.70	$69.44	$70.54	$70.54	639,986
2022-03-14	$70.37	$70.93	$69.30	$69.72	$69.72	570,926
2022-03-11	$72.49	$72.50	$70.03	$70.13	$70.13	617,839
2022-03-10	$71.81	$72.01	$70.18	$71.28	$71.28	732,304
2022-03-09	$71.41	$73.78	$71.37	$73.33	$73.33	707,149
2022-03-08	$68.96	$70.48	$67.36	$69.35	$69.35	1,526,792
2022-03-07	$72.79	$73.15	$69.68	$69.72	$69.72	975,916
2022-03-04	$73.38	$77.58	$72.65	$73.21	$73.21	1,948,102
2022-03-03	$78.06	$78.48	$75.17	$76.02	$76.02	1,279,218
2022-03-02	$75.12	$77.92	$74.16	$77.76	$77.76	887,365
2022-03-01	$76.49	$77.52	$73.85	$74.52	$74.52	826,509
2022-02-28	$73.84	$75.32	$73.54	$74.64	$74.64	650,807
2022-02-25	$74.87	$75.33	$73.91	$74.80	$74.80	689,234
2022-02-24	$70.06	$74.71	$69.92	$74.65	$74.65	939,841
2022-02-23	$75.18	$75.28	$72.48	$72.50	$72.50	599,624
2022-02-22	$74.14	$75.70	$73.15	$73.78	$73.78	719,176
2022-02-18	$73.95	$75.27	$73.39	$74.75	$74.75	1,226,861
2022-02-17	$76.31	$76.39	$73.49	$75.48	$75.48	2,119,459
2022-02-16	$80.96	$81.48	$80.08	$81.33	$81.33	398,452
2022-02-15	$80.28	$80.56	$79.75	$80.40	$80.40	550,358
2022-02-14	$77.97	$79.19	$77.58	$78.68	$78.68	388,962
2022-02-11	$80.24	$80.66	$77.91	$78.63	$78.63	463,978
2022-02-10	$80.06	$82.06	$79.79	$80.20	$80.20	529,260
2022-02-09	$80.07	$80.73	$79.76	$80.66	$80.66	539,057
2022-02-08	$76.89	$78.99	$76.54	$78.87	$78.87	541,112
2022-02-07	$78.51	$79.28	$78.18	$78.53	$78.53	401,667
2022-02-04	$79.37	$79.73	$78.26	$79.30	$79.30	517,342
2022-02-03	$80.71	$80.88	$79.34	$79.47	$79.47	726,842
2022-02-02	$82.49	$82.91	$81.64	$82.54	$82.54	728,512
2022-02-01	$81.53	$81.85	$80.02	$81.26	$81.26	844,461
2022-01-31	$81.54	$83.48	$81.54	$83.39	$83.39	946,113
2022-01-28	$80.66	$81.90	$79.67	$81.85	$81.85	812,605
2022-01-27	$81.63	$81.73	$79.66	$80.81	$80.81	1,471,911
2022-01-26	$82.34	$82.71	$78.94	$79.66	$79.66	2,175,440
2022-01-25	$77.43	$79.02	$75.18	$77.78	$77.78	3,415,687
2022-01-24	$72.94	$74.62	$71.11	$74.45	$74.45	2,191,974
2022-01-21	$77.32	$77.34	$74.58	$74.65	$74.65	2,152,252
2022-01-20	$80.84	$82.06	$78.05	$78.10	$78.10	912,112
2022-01-19	$80.00	$81.09	$79.29	$79.39	$79.39	670,367
2022-01-18	$82.18	$82.40	$80.34	$80.59	$80.59	951,636
2022-01-14	$82.94	$85.06	$82.79	$84.93	$84.93	745,947
2022-01-13	$84.11	$84.16	$82.27	$82.51	$82.51	461,229
2022-01-12	$85.37	$86.26	$83.67	$83.90	$83.90	934,347
2022-01-11	$82.58	$86.12	$82.55	$85.95	$85.95	2,051,735
2022-01-10	$80.36	$82.89	$79.75	$82.62	$82.62	1,002,768
2022-01-07	$79.83	$81.55	$79.67	$80.99	$80.99	669,710
2022-01-06	$83.94	$84.17	$80.51	$80.79	$80.79	1,553,779
2022-01-05	$85.95	$87.57	$85.26	$85.52	$85.52	1,498,204
2022-01-04	$85.10	$85.78	$84.32	$85.15	$85.15	695,786
2022-01-03	$85.14	$85.28	$83.77	$85.23	$85.23	785,524
2021-12-31	$83.85	$84.22	$82.45	$82.48	$82.48	434,103
2021-12-30	$83.91	$84.51	$83.87	$84.07	$84.07	372,799
2021-12-29	$84.37	$84.57	$83.81	$83.86	$83.86	429,187
2021-12-28	$85.00	$85.19	$83.86	$84.28	$84.28	433,313
2021-12-27	$84.83	$85.39	$84.46	$84.90	$84.90	361,398
2021-12-23	$85.35	$85.37	$84.43	$84.86	$84.86	448,026
2021-12-22	$85.07	$85.51	$84.83	$85.39	$85.39	540,775
2021-12-21	$82.34	$84.17	$82.15	$84.10	$84.10	670,652
2021-12-20	$81.54	$81.96	$80.74	$81.86	$81.86	500,909
2021-12-17	$82.62	$83.54	$82.12	$83.30	$83.30	1,127,431
2021-12-16	$83.08	$83.85	$82.08	$82.62	$82.62	936,271
2021-12-15	$82.18	$83.11	$80.58	$83.00	$83.00	588,448
2021-12-14	$82.06	$82.09	$80.94	$81.55	$81.55	585,721
2021-12-13	$83.30	$83.70	$81.77	$81.83	$81.83	1,068,410
2021-12-10	$81.85	$82.23	$80.84	$81.29	$81.29	427,488
2021-12-09	$82.47	$83.14	$81.65	$81.99	$81.99	759,714
2021-12-08	$82.24	$82.46	$81.39	$82.43	$82.43	796,041
2021-12-07	$79.23	$81.58	$79.23	$81.47	$81.47	776,868
2021-12-06	$77.45	$78.96	$76.80	$78.63	$78.63	615,278
2021-12-03	$78.96	$78.97	$76.70	$77.56	$77.56	539,420
2021-12-02	$79.06	$79.67	$78.08	$79.29	$79.29	713,736
2021-12-01	$80.58	$81.38	$79.15	$79.15	$79.15	856,781
2021-11-30	$80.67	$81.28	$78.53	$79.70	$79.70	766,507
2021-11-29	$80.93	$81.99	$80.93	$81.57	$81.57	1,116,264
2021-11-26	$83.28	$86.55	$83.28	$84.77	$84.77	2,322,342
2021-11-24	$79.04	$80.67	$78.82	$80.45	$80.45	554,995
2021-11-23	$80.42	$81.56	$79.42	$80.28	$80.28	873,738
2021-11-22	$81.41	$81.99	$80.47	$81.02	$81.02	965,248
2021-11-19	$82.02	$83.19	$81.21	$81.56	$81.56	1,239,482
2021-11-18	$79.66	$80.07	$78.44	$80.06	$80.06	739,479
2021-11-17	$80.12	$80.75	$79.55	$79.60	$79.60	686,341
2021-11-16	$79.73	$80.16	$78.98	$79.72	$79.72	516,964
2021-11-15	$80.91	$81.38	$79.99	$80.04	$80.04	355,735
2021-11-12	$80.72	$81.47	$79.91	$81.19	$81.19	974,170
2021-11-11	$78.72	$79.24	$78.52	$78.85	$78.85	496,018
2021-11-10	$79.52	$79.87	$78.13	$78.64	$78.64	511,433
2021-11-09	$79.53	$79.94	$79.09	$79.45	$79.45	458,153
2021-11-08	$80.22	$80.36	$79.33	$79.43	$79.43	820,710
2021-11-05	$79.53	$80.05	$78.76	$79.32	$79.32	709,530
2021-11-04	$81.64	$82.11	$80.75	$80.84	$80.84	480,643
2021-11-03	$79.55	$80.82	$79.42	$80.70	$80.70	873,728
2021-11-02	$81.64	$82.24	$80.19	$80.24	$80.24	1,205,603
2021-11-01	$81.62	$83.16	$81.51	$82.78	$82.78	881,802
2021-10-29	$83.67	$84.18	$82.72	$83.03	$83.03	626,840
2021-10-28	$83.63	$84.78	$83.48	$84.30	$84.30	539,948
2021-10-27	$84.64	$85.20	$83.22	$83.22	$83.22	754,893
2021-10-26	$82.45	$87.46	$82.41	$84.32	$84.32	4,091,041
2021-10-25	$88.95	$90.10	$88.49	$89.41	$89.41	987,541
2021-10-22	$90.29	$90.38	$89.28	$89.69	$89.69	872,810
2021-10-21	$90.72	$90.79	$89.75	$90.29	$90.29	874,018
2021-10-20	$90.66	$91.05	$89.83	$89.96	$89.96	545,749
2021-10-19	$90.65	$91.05	$89.89	$89.96	$89.96	697,480
2021-10-18	$88.79	$91.13	$88.69	$90.65	$90.65	1,008,453
2021-10-15	$88.23	$88.55	$87.29	$87.93	$87.93	1,067,835
2021-10-14	$90.54	$90.89	$89.13	$89.69	$89.69	576,167
2021-10-13	$88.46	$90.05	$88.42	$88.96	$88.96	1,158,862
2021-10-12	$87.47	$88.56	$86.92	$87.52	$87.52	1,053,006
2021-10-11	$87.80	$88.19	$86.91	$87.05	$87.05	499,661
2021-10-08	$88.87	$88.89	$87.69	$87.85	$87.85	559,420
2021-10-07	$87.53	$88.79	$87.31	$87.77	$87.77	559,511
2021-10-06	$86.18	$87.57	$85.64	$87.42	$87.42	1,260,401
2021-10-05	$87.39	$87.99	$86.92	$87.39	$87.39	903,453
2021-10-04	$88.50	$88.59	$86.59	$87.34	$87.34	843,985
2021-10-01	$88.69	$88.84	$86.73	$88.51	$88.51	754,206
2021-09-30	$88.92	$89.92	$88.01	$88.15	$88.15	1,139,827
2021-09-29	$90.61	$90.99	$88.72	$89.14	$89.14	783,265
2021-09-28	$90.46	$92.44	$88.86	$90.27	$90.27	2,494,072
2021-09-27	$97.52	$98.06	$96.71	$96.78	$96.78	1,126,437
2021-09-24	$99.01	$99.63	$98.59	$99.35	$99.35	500,530
2021-09-23	$100.01	$100.78	$99.34	$100.08	$100.08	729,917
2021-09-22	$99.31	$99.67	$97.71	$98.02	$98.02	981,724
2021-09-21	$96.71	$97.10	$95.31	$95.31	$95.31	729,637
2021-09-20	$93.92	$95.79	$93.67	$95.42	$95.42	1,023,779
2021-09-17	$94.17	$96.31	$94.12	$95.76	$94.83	1,844,269
2021-09-16	$96.02	$98.19	$95.66	$97.80	$96.85	963,161
2021-09-15	$98.16	$98.33	$97.01	$98.08	$97.12	554,515
2021-09-14	$100.05	$100.34	$98.64	$99.01	$98.05	591,680
2021-09-13	$99.75	$100.29	$98.42	$99.12	$98.15	633,487
2021-09-10	$102.07	$102.59	$101.00	$101.19	$100.20	298,346
2021-09-09	$100.71	$101.87	$100.64	$100.97	$99.99	490,999
2021-09-08	$101.93	$102.18	$99.60	$100.86	$99.88	803,957
2021-09-07	$103.61	$104.28	$103.11	$103.27	$102.26	404,388
2021-09-03	$102.87	$103.46	$102.47	$102.87	$101.87	468,072
2021-09-02	$102.92	$103.07	$101.09	$101.23	$100.24	617,762
2021-09-01	$103.44	$104.53	$103.13	$103.43	$102.42	597,516
2021-08-31	$103.62	$103.99	$102.02	$102.35	$101.35	887,413
2021-08-30	$104.22	$106.25	$104.05	$105.89	$104.86	781,163
2021-08-27	$103.50	$105.39	$103.29	$104.68	$103.66	1,009,269
2021-08-26	$104.71	$105.65	$104.52	$104.74	$103.72	474,126
2021-08-25	$105.63	$105.91	$104.22	$104.90	$103.88	862,325
2021-08-24	$107.48	$107.53	$106.06	$106.29	$105.25	698,876
2021-08-23	$106.47	$107.70	$106.06	$107.63	$106.58	458,315
2021-08-20	$104.65	$105.40	$104.05	$105.25	$104.22	548,808
2021-08-19	$103.32	$103.85	$102.39	$102.96	$101.96	1,220,911
2021-08-18	$107.98	$108.14	$105.41	$105.48	$104.45	816,980
2021-08-17	$108.80	$108.85	$107.32	$108.25	$107.20	529,248
2021-08-16	$108.06	$108.80	$107.01	$108.71	$107.65	516,279
2021-08-13	$108.48	$108.75	$107.02	$107.59	$106.54	551,456
2021-08-12	$108.41	$109.21	$108.10	$108.79	$107.73	511,180
2021-08-11	$109.60	$109.67	$107.61	$108.22	$107.17	488,553
2021-08-10	$109.09	$109.24	$107.29	$107.81	$106.76	583,275
2021-08-09	$108.28	$109.25	$107.67	$108.80	$107.74	520,860
2021-08-06	$109.18	$109.66	$106.63	$107.38	$106.33	811,574
2021-08-05	$110.00	$111.15	$109.31	$110.32	$109.24	710,688
2021-08-04	$108.83	$109.62	$108.10	$108.71	$107.65	907,385
2021-08-03	$108.03	$109.30	$107.76	$108.72	$107.66	733,132
2021-08-02	$109.94	$110.13	$107.85	$108.16	$107.11	1,160,215
2021-07-30	$109.19	$110.11	$108.36	$109.05	$107.99	987,237
2021-07-29	$108.82	$109.60	$107.54	$108.25	$107.20	1,393,768
2021-07-28	$108.28	$108.90	$106.41	$108.05	$107.00	1,837,872
2021-07-27	$111.68	$111.71	$106.71	$108.45	$107.39	4,098,471
2021-07-26	$120.91	$122.26	$120.00	$120.87	$119.69	1,292,419
2021-07-23	$121.09	$121.17	$119.13	$120.26	$119.09	1,257,715
2021-07-22	$122.21	$122.37	$119.89	$120.30	$119.13	1,232,974
2021-07-21	$120.73	$121.45	$118.91	$121.18	$120.00	543,650
2021-07-20	$117.87	$118.64	$117.11	$118.03	$116.88	324,490
2021-07-19	$116.70	$119.18	$116.51	$117.99	$116.84	571,547
2021-07-16	$120.21	$120.62	$117.85	$117.91	$116.76	545,415
2021-07-15	$120.83	$121.37	$118.58	$119.52	$118.36	600,980
2021-07-14	$121.80	$122.71	$120.95	$121.13	$119.95	428,906
2021-07-13	$120.76	$123.63	$120.62	$122.23	$121.04	555,183
2021-07-12	$127.50	$127.66	$124.73	$124.90	$123.68	510,154
2021-07-09	$125.00	$126.66	$124.60	$126.18	$124.95	625,313
2021-07-08	$124.51	$127.17	$124.19	$126.56	$125.33	677,345
2021-07-07	$125.09	$128.42	$123.62	$126.83	$125.59	871,489
2021-07-06	$124.26	$124.58	$123.41	$124.17	$122.96	545,482
2021-07-02	$122.01	$123.58	$121.68	$123.49	$122.29	531,605
2021-07-01	$120.97	$121.04	$119.62	$120.30	$119.13	405,307
2021-06-30	$121.04	$121.67	$120.33	$120.92	$119.74	623,301
2021-06-29	$121.90	$123.30	$121.88	$123.29	$122.09	619,457
2021-06-28	$121.15	$122.57	$121.15	$121.80	$120.61	584,979
2021-06-25	$121.95	$122.49	$120.36	$120.75	$119.57	1,458,721
2021-06-24	$126.83	$126.83	$125.08	$125.64	$124.42	394,968
2021-06-23	$125.20	$126.16	$124.99	$125.20	$123.98	398,949
2021-06-22	$123.85	$126.14	$123.35	$126.10	$124.87	678,198
2021-06-21	$124.00	$127.38	$123.81	$126.34	$125.11	520,721
2021-06-18	$124.27	$125.45	$121.91	$123.78	$122.57	1,017,910
2021-06-17	$125.40	$127.04	$125.11	$126.13	$124.90	794,358
2021-06-16	$129.02	$129.64	$126.50	$128.07	$126.82	463,877
2021-06-15	$130.60	$130.67	$128.34	$128.56	$127.31	494,609
2021-06-14	$128.04	$129.74	$126.95	$128.99	$127.73	728,573
2021-06-11	$128.95	$129.59	$127.23	$128.24	$126.99	1,451,860
2021-06-10	$133.52	$135.83	$131.19	$132.56	$131.27	1,516,978
2021-06-09	$137.99	$140.17	$137.65	$138.70	$137.35	1,116,148
2021-06-08	$135.40	$137.07	$134.87	$136.59	$135.26	885,886
2021-06-07	$133.11	$133.35	$131.91	$133.33	$132.03	544,551
2021-06-04	$130.39	$133.08	$130.38	$132.21	$130.92	626,425
2021-06-03	$131.11	$131.88	$129.82	$130.08	$128.81	939,814
2021-06-02	$128.67	$132.11	$128.12	$131.28	$130.00	1,263,890
2021-06-01	$126.47	$128.15	$125.14	$127.58	$126.34	1,234,103
2021-05-28	$121.77	$123.73	$121.77	$123.10	$121.90	500,697
2021-05-27	$119.00	$122.10	$119.00	$122.00	$120.81	831,800
2021-05-26	$117.56	$119.85	$117.56	$119.60	$118.43	877,951
2021-05-25	$115.00	$116.21	$114.82	$116.07	$114.94	580,225
2021-05-24	$110.53	$114.79	$110.53	$113.54	$112.43	622,777
2021-05-21	$113.00	$113.86	$110.51	$110.53	$109.45	844,559
2021-05-20	$110.51	$113.00	$110.38	$112.87	$111.77	642,322
2021-05-19	$106.58	$109.36	$106.13	$109.16	$108.10	653,024
2021-05-18	$108.43	$108.48	$106.89	$107.10	$106.06	744,393
2021-05-17	$105.84	$106.56	$104.90	$105.80	$104.77	706,710
2021-05-14	$101.96	$105.70	$101.31	$105.31	$104.28	1,212,760
2021-05-13	$101.15	$101.89	$98.55	$99.97	$99.00	903,061
2021-05-12	$103.55	$104.17	$99.24	$99.77	$98.80	1,622,931
2021-05-11	$104.84	$106.35	$103.53	$105.70	$104.67	1,414,280
2021-05-10	$111.85	$111.85	$108.26	$108.39	$107.33	1,203,218
2021-05-07	$112.52	$115.62	$112.51	$114.56	$113.44	920,698
2021-05-06	$111.90	$111.98	$110.27	$111.87	$110.78	442,107
2021-05-05	$113.37	$113.89	$112.13	$112.81	$111.71	522,599
2021-05-04	$110.74	$111.74	$109.60	$111.27	$110.19	921,670
2021-05-03	$110.90	$110.93	$109.59	$110.29	$109.22	1,016,383
2021-04-30	$110.27	$113.63	$110.20	$110.88	$109.80	1,508,685
2021-04-29	$112.37	$112.56	$106.35	$109.14	$108.08	1,836,558
2021-04-28	$113.92	$114.10	$111.55	$112.13	$111.04	906,637
2021-04-27	$114.06	$114.68	$113.27	$114.55	$113.43	499,296
2021-04-26	$115.92	$116.10	$114.62	$114.98	$113.86	616,774
2021-04-23	$116.04	$117.14	$115.43	$117.00	$115.86	517,400
2021-04-22	$114.48	$115.03	$113.37	$114.26	$113.15	710,181
2021-04-21	$111.22	$114.17	$111.14	$113.98	$112.87	542,176
2021-04-20	$113.06	$113.68	$111.87	$112.90	$111.80	741,573
2021-04-19	$113.29	$114.65	$113.13	$114.06	$112.95	725,442
2021-04-16	$111.58	$113.75	$111.21	$113.45	$112.34	585,672
2021-04-15	$111.08	$111.52	$110.22	$111.12	$110.04	434,878
2021-04-14	$111.00	$111.04	$109.76	$109.81	$108.74	435,450
2021-04-13	$109.98	$110.96	$108.63	$109.49	$108.42	521,464
2021-04-12	$108.63	$109.19	$107.76	$108.14	$107.09	526,095
2021-04-09	$108.37	$109.01	$108.05	$109.01	$107.95	492,079
2021-04-08	$108.71	$109.50	$107.64	$108.96	$107.90	562,692
2021-04-07	$105.99	$106.85	$105.29	$105.83	$104.80	622,543
2021-04-06	$109.27	$109.40	$106.96	$107.37	$106.32	950,124
2021-04-05	$109.51	$109.63	$107.77	$109.42	$108.35	448,071
2021-04-01	$106.47	$108.14	$106.05	$107.98	$106.93	439,933
2021-03-31	$103.80	$105.65	$103.68	$104.50	$103.48	517,651
2021-03-30	$102.61	$103.48	$101.80	$103.23	$102.22	443,634
2021-03-29	$104.10	$104.34	$102.08	$102.92	$101.92	540,201
2021-03-26	$102.57	$104.25	$102.48	$103.99	$102.98	855,716
2021-03-25	$101.47	$102.45	$100.70	$102.24	$101.24	514,590
2021-03-24	$105.59	$105.73	$101.27	$102.23	$101.23	1,028,763
2021-03-23	$105.89	$107.32	$105.34	$105.76	$104.73	902,493
2021-03-22	$104.07	$105.16	$103.26	$104.55	$103.53	718,402
2021-03-19	$101.00	$102.39	$100.09	$101.54	$100.55	669,098
2021-03-18	$100.35	$101.78	$99.90	$100.35	$99.37	773,300
2021-03-17	$99.21	$101.70	$98.05	$101.17	$100.18	608,575
2021-03-16	$101.54	$102.46	$100.54	$101.81	$100.82	685,972
2021-03-15	$99.50	$100.93	$98.68	$100.76	$99.78	517,577
2021-03-12	$98.42	$99.28	$97.33	$98.96	$98.00	656,483
2021-03-11	$99.80	$100.79	$98.31	$100.52	$99.54	795,568
2021-03-10	$98.18	$98.52	$95.19	$95.79	$94.86	790,598
2021-03-09	$96.17	$97.86	$95.57	$97.00	$96.05	1,285,913
2021-03-08	$93.42	$94.52	$90.98	$91.15	$90.26	1,635,221
2021-03-05	$96.89	$97.01	$91.41	$95.19	$94.26	2,159,671
2021-03-04	$99.62	$100.55	$93.32	$94.40	$93.48	3,025,114
2021-03-03	$106.36	$106.76	$99.34	$100.76	$99.78	1,862,780
2021-03-02	$109.19	$109.21	$107.15	$107.55	$106.50	617,338
2021-03-01	$107.58	$108.90	$106.90	$107.48	$106.43	1,213,138
2021-02-26	$107.17	$109.39	$105.70	$108.04	$106.99	947,609
2021-02-25	$109.00	$110.36	$105.13	$105.83	$104.80	1,067,782
2021-02-24	$109.60	$110.23	$107.69	$110.17	$109.10	805,915
2021-02-23	$107.95	$111.09	$103.33	$110.58	$109.50	1,692,432
2021-02-22	$115.97	$115.99	$112.60	$113.02	$111.92	707,343
2021-02-19	$117.29	$117.39	$115.98	$116.41	$115.28	485,844
2021-02-18	$115.01	$116.20	$113.60	$115.79	$114.66	576,552
2021-02-17	$116.55	$117.44	$113.25	$115.11	$113.99	633,055
2021-02-16	$120.05	$120.24	$117.78	$118.31	$117.16	708,044
2021-02-12	$117.42	$118.71	$117.12	$118.59	$117.43	674,211
2021-02-11	$116.70	$118.68	$116.33	$118.63	$117.47	765,496
2021-02-10	$117.54	$117.59	$114.86	$115.80	$114.67	574,094
2021-02-09	$114.31	$116.87	$114.29	$116.13	$115.00	647,805
2021-02-08	$112.50	$114.75	$112.16	$113.82	$112.71	951,240
2021-02-05	$110.20	$111.92	$109.95	$111.85	$110.76	668,773
2021-02-04	$109.64	$109.93	$108.10	$109.70	$108.63	593,492
2021-02-03	$110.40	$110.40	$108.34	$109.15	$108.09	689,233
2021-02-02	$107.63	$110.53	$107.48	$109.86	$108.79	899,522
2021-02-01	$105.54	$106.37	$104.53	$105.95	$104.92	677,758
2021-01-29	$105.00	$105.86	$102.50	$104.92	$103.90	1,055,813
2021-01-28	$106.99	$109.72	$106.25	$107.18	$106.14	1,001,949
2021-01-27	$102.43	$107.87	$101.15	$106.98	$105.94	1,596,454
2021-01-26	$103.65	$104.28	$101.63	$102.60	$101.60	683,270
2021-01-25	$105.16	$105.97	$102.82	$104.65	$103.63	1,057,654
2021-01-22	$103.24	$104.64	$103.12	$104.20	$103.18	767,119
2021-01-21	$102.50	$105.56	$101.74	$104.93	$103.91	1,348,485
2021-01-20	$100.52	$102.20	$98.94	$100.40	$99.42	1,656,350
2021-01-19	$102.95	$103.44	$96.26	$97.73	$96.78	3,431,311
2021-01-15	$103.22	$103.80	$100.47	$100.91	$99.93	808,950
2021-01-14	$102.76	$104.53	$102.66	$103.81	$102.80	1,236,235
2021-01-13	$103.21	$104.50	$102.89	$103.72	$102.71	537,840
2021-01-12	$102.46	$102.75	$101.04	$101.93	$100.94	488,591
2021-01-11	$102.27	$102.69	$101.01	$101.96	$100.97	947,292
2021-01-08	$104.26	$105.85	$103.78	$104.85	$103.83	1,206,347
2021-01-07	$100.12	$103.91	$100.12	$103.28	$102.27	739,219
2021-01-06	$97.16	$100.19	$96.91	$98.98	$98.02	750,640
2021-01-05	$98.98	$99.79	$98.58	$99.65	$98.68	624,865
2021-01-04	$99.69	$100.21	$95.51	$98.47	$97.51	1,161,346
2020-12-31	$97.98	$98.31	$96.62	$97.19	$96.24	512,718
2020-12-30	$97.76	$97.97	$96.92	$97.30	$96.35	604,265
2020-12-29	$96.21	$96.79	$95.27	$96.30	$95.36	724,639
2020-12-28	$95.55	$95.55	$93.35	$94.25	$93.33	435,721
2020-12-24	$94.05	$94.41	$92.80	$92.96	$92.05	182,556
2020-12-23	$94.73	$95.00	$93.69	$93.81	$92.90	324,193
2020-12-22	$94.55	$95.94	$94.34	$95.02	$94.09	738,870
2020-12-21	$93.40	$95.22	$92.82	$95.06	$94.13	573,006
2020-12-18	$93.65	$94.87	$92.92	$94.85	$93.93	570,735
2020-12-17	$93.39	$94.06	$92.70	$93.71	$92.80	603,633
2020-12-16	$91.59	$92.06	$90.92	$91.45	$90.56	664,068
2020-12-15	$90.57	$90.98	$89.83	$90.40	$89.52	565,773
2020-12-14	$90.14	$90.67	$89.28	$89.39	$88.52	440,727
2020-12-11	$89.06	$91.23	$88.87	$89.79	$88.92	527,433
2020-12-10	$87.84	$89.93	$87.62	$89.60	$88.73	368,484
2020-12-09	$89.90	$90.07	$87.44	$88.15	$87.29	458,047
2020-12-08	$88.00	$90.49	$87.88	$89.66	$88.79	559,748
2020-12-07	$86.58	$88.87	$86.57	$88.39	$87.53	625,258
2020-12-04	$85.70	$87.34	$85.24	$87.32	$86.47	688,790
2020-12-03	$87.24	$87.35	$86.45	$86.67	$85.83	610,491
2020-12-02	$87.37	$87.69	$86.15	$86.48	$85.64	601,697
2020-12-01	$86.98	$88.35	$86.46	$88.22	$87.36	971,227
2020-11-30	$88.97	$90.36	$87.70	$90.30	$89.42	1,189,528
2020-11-27	$85.95	$87.15	$85.44	$86.95	$86.10	543,653
2020-11-25	$83.23	$86.05	$83.21	$85.94	$85.10	1,062,936
2020-11-24	$81.12	$82.67	$80.78	$82.55	$81.75	665,206
2020-11-23	$83.94	$83.97	$81.22	$81.45	$80.66	671,018
2020-11-20	$82.99	$84.48	$82.74	$83.72	$82.90	626,679
2020-11-19	$82.40	$84.08	$81.78	$83.79	$82.97	721,863
2020-11-18	$82.03	$82.05	$80.23	$81.06	$80.27	841,829
2020-11-17	$81.92	$82.38	$80.51	$80.93	$80.14	651,052
2020-11-16	$81.05	$83.48	$80.86	$82.92	$82.11	635,356
2020-11-13	$82.74	$83.60	$81.72	$83.16	$82.35	853,555
2020-11-12	$83.17	$83.50	$81.01	$81.85	$81.05	897,158
2020-11-11	$82.35	$83.81	$81.25	$82.85	$82.04	1,413,255
2020-11-10	$79.90	$80.18	$75.94	$78.13	$77.37	2,928,942
2020-11-09	$83.83	$84.01	$75.12	$75.92	$75.18	5,070,866
2020-11-06	$93.62	$94.58	$93.14	$93.94	$93.02	530,297
2020-11-05	$92.87	$94.34	$92.33	$93.69	$92.78	695,743
2020-11-04	$87.83	$89.99	$87.81	$89.67	$88.80	571,500
2020-11-03	$86.77	$88.47	$86.29	$88.14	$87.28	545,677
2020-11-02	$84.78	$85.39	$84.00	$85.08	$84.25	488,838
2020-10-30	$85.10	$85.19	$83.35	$84.65	$83.83	635,589
2020-10-29	$87.25	$87.29	$85.02	$85.06	$84.23	646,108
2020-10-28	$85.55	$85.87	$84.63	$85.58	$84.75	985,637
2020-10-27	$88.22	$88.30	$86.87	$87.04	$86.19	667,510
2020-10-26	$85.58	$87.17	$85.01	$85.83	$84.99	1,118,252
2020-10-23	$88.36	$88.50	$86.82	$88.02	$87.16	820,683
2020-10-22	$92.18	$92.38	$88.38	$89.09	$88.22	1,170,616
2020-10-21	$92.96	$95.17	$91.81	$92.19	$91.29	1,931,707
2020-10-20	$93.78	$95.71	$90.90	$92.64	$91.74	7,572,915
2020-10-19	$80.54	$80.85	$79.41	$80.03	$79.25	748,367
2020-10-16	$80.55	$80.88	$79.79	$79.83	$79.05	297,038
2020-10-15	$79.32	$79.99	$78.67	$79.78	$79.00	314,278
2020-10-14	$81.18	$81.23	$80.00	$80.15	$79.37	289,713
2020-10-13	$80.96	$81.20	$80.32	$80.65	$79.86	451,880
2020-10-12	$80.28	$81.74	$80.07	$81.22	$80.43	416,299
2020-10-09	$78.40	$79.66	$78.25	$79.54	$78.76	322,121
2020-10-08	$76.96	$77.39	$76.79	$77.01	$76.26	352,694
2020-10-07	$76.61	$76.79	$75.90	$76.30	$75.56	309,330
2020-10-06	$75.89	$77.43	$75.11	$75.83	$75.09	1,657,721
2020-10-05	$79.32	$80.87	$79.31	$80.77	$79.98	442,334
2020-10-02	$77.46	$78.49	$77.38	$77.78	$77.02	363,513
2020-10-01	$78.50	$78.90	$77.40	$78.52	$77.75	489,069
2020-09-30	$77.15	$78.49	$76.76	$77.31	$76.56	720,254
2020-09-29	$75.66	$77.51	$75.60	$77.14	$76.39	615,656
2020-09-28	$73.34	$75.08	$73.15	$74.98	$74.25	659,758
2020-09-25	$71.96	$73.22	$71.72	$73.14	$72.43	641,005
2020-09-24	$70.92	$76.98	$70.72	$73.22	$72.51	2,661,274
2020-09-23	$73.67	$74.64	$72.89	$72.98	$72.27	534,848
2020-09-22	$72.58	$73.45	$71.71	$73.30	$72.59	444,766
2020-09-21	$71.00	$73.36	$70.65	$73.26	$72.55	706,120
2020-09-18	$72.21	$72.21	$69.71	$70.58	$69.89	936,884
2020-09-17	$70.54	$71.39	$69.81	$70.47	$69.23	917,180
2020-09-16	$72.26	$72.44	$70.02	$70.04	$68.81	315,870
2020-09-15	$71.52	$71.82	$70.39	$71.03	$69.78	422,538
2020-09-14	$69.97	$70.81	$69.88	$70.48	$69.24	343,750
2020-09-11	$69.82	$70.04	$68.19	$68.78	$67.57	426,225
2020-09-10	$70.11	$70.17	$67.88	$68.17	$66.97	367,248
2020-09-09	$69.12	$70.04	$68.59	$69.55	$68.33	510,726
2020-09-08	$67.25	$68.63	$66.78	$66.88	$65.70	684,909
2020-09-04	$70.18	$70.75	$67.80	$70.12	$68.89	727,089
2020-09-03	$74.00	$74.01	$70.03	$70.43	$69.19	865,943
2020-09-02	$76.06	$76.53	$74.87	$75.60	$74.27	525,301
2020-09-01	$75.50	$76.08	$74.89	$75.84	$74.50	592,262
2020-08-31	$73.49	$76.00	$73.46	$74.78	$73.46	1,103,218
2020-08-28	$72.00	$72.67	$71.79	$72.31	$71.04	629,895
2020-08-27	$75.00	$75.00	$72.20	$72.85	$71.57	492,066
2020-08-26	$74.02	$74.99	$73.89	$74.82	$73.50	331,543
2020-08-25	$73.88	$74.07	$73.41	$73.89	$72.59	390,309
2020-08-24	$75.05	$75.08	$73.80	$74.15	$72.84	400,278
2020-08-21	$73.56	$74.91	$73.41	$74.83	$73.51	501,809
2020-08-20	$74.73	$75.58	$74.46	$75.52	$74.19	264,850
2020-08-19	$74.54	$75.36	$74.19	$74.49	$73.18	443,979
2020-08-18	$74.04	$74.66	$73.63	$74.57	$73.26	397,680
2020-08-17	$74.74	$75.92	$74.73	$75.59	$74.26	316,401
2020-08-14	$74.45	$74.65	$73.51	$73.78	$72.48	200,414
2020-08-13	$74.07	$75.25	$73.95	$74.57	$73.26	338,587
2020-08-12	$73.01	$74.27	$72.60	$73.74	$72.44	236,623
2020-08-11	$71.94	$72.86	$71.70	$71.85	$70.58	379,816
2020-08-10	$72.03	$72.52	$71.26	$72.07	$70.80	381,293
2020-08-07	$74.02	$74.31	$72.09	$73.03	$71.74	579,614
2020-08-06	$73.82	$74.55	$73.21	$74.38	$73.07	286,000
2020-08-05	$73.28	$73.95	$73.19	$73.86	$72.56	308,726
2020-08-04	$72.03	$72.96	$72.00	$72.93	$71.65	334,256
2020-08-03	$73.76	$74.48	$73.57	$74.02	$72.72	492,102
2020-07-31	$73.24	$73.37	$71.96	$73.22	$71.93	371,385
2020-07-30	$70.95	$72.79	$70.93	$72.77	$71.49	363,189
2020-07-29	$70.36	$71.64	$70.32	$71.31	$70.05	270,879
2020-07-28	$70.28	$70.41	$69.42	$69.80	$68.57	373,398
2020-07-27	$69.89	$71.49	$69.83	$71.36	$70.10	459,944
2020-07-24	$68.87	$69.38	$67.69	$68.88	$67.67	831,171
2020-07-23	$72.08	$72.35	$69.56	$69.87	$68.64	884,513
2020-07-22	$72.92	$73.85	$71.45	$72.55	$71.27	1,282,898
2020-07-21	$71.43	$71.74	$70.04	$70.41	$69.17	1,367,603
2020-07-20	$69.67	$71.67	$69.42	$71.43	$70.17	1,306,414
2020-07-17	$68.42	$70.32	$68.39	$69.98	$68.75	651,078
2020-07-16	$67.12	$68.28	$66.96	$68.16	$66.96	532,083
2020-07-15	$66.84	$67.09	$66.04	$66.79	$65.61	335,843
2020-07-14	$65.46	$66.21	$64.66	$66.07	$64.91	416,212
2020-07-13	$67.66	$68.36	$65.61	$65.83	$64.67	367,951
2020-07-10	$67.83	$67.88	$66.72	$67.03	$65.85	252,428
2020-07-09	$66.82	$67.56	$66.30	$67.55	$66.36	460,267
2020-07-08	$65.80	$66.23	$65.60	$66.15	$64.99	298,339
2020-07-07	$65.28	$66.05	$65.13	$65.14	$63.99	467,027
2020-07-06	$65.40	$66.36	$65.36	$65.84	$64.68	331,138
2020-07-02	$64.57	$65.56	$64.43	$64.93	$63.79	396,113
2020-07-01	$64.60	$64.97	$63.72	$64.59	$63.45	675,934
2020-06-30	$64.52	$65.37	$64.32	$65.22	$64.07	427,530
2020-06-29	$63.69	$63.98	$63.14	$63.88	$62.76	363,078
2020-06-26	$63.16	$63.60	$62.46	$62.76	$61.65	240,509
2020-06-25	$62.25	$62.97	$61.66	$62.88	$61.77	332,826
2020-06-24	$62.85	$63.10	$61.92	$62.27	$61.17	451,977
2020-06-23	$63.27	$63.54	$62.66	$62.74	$61.64	497,401
2020-06-22	$62.95	$63.14	$62.55	$63.03	$61.92	301,176
2020-06-19	$61.54	$61.87	$60.71	$61.40	$60.32	615,790
2020-06-18	$62.15	$62.28	$61.20	$61.51	$60.43	435,703
2020-06-17	$61.95	$62.78	$61.92	$62.07	$60.98	564,229
2020-06-16	$60.86	$61.15	$60.33	$60.82	$59.75	507,388
2020-06-15	$58.33	$60.23	$58.13	$59.76	$58.71	410,935
2020-06-12	$58.49	$58.80	$57.40	$57.97	$56.95	468,458
2020-06-11	$59.59	$59.93	$57.91	$58.04	$57.02	622,154
2020-06-10	$60.36	$60.79	$59.92	$60.47	$59.41	430,076
2020-06-09	$57.95	$59.69	$57.95	$59.62	$58.57	552,705
2020-06-08	$57.27	$58.03	$56.79	$57.76	$56.74	549,040
2020-06-05	$57.58	$57.91	$57.35	$57.88	$56.86	631,714
2020-06-04	$58.24	$59.12	$58.17	$58.93	$57.89	491,601
2020-06-03	$57.64	$58.06	$57.54	$57.76	$56.74	501,368
2020-06-02	$56.99	$58.18	$56.76	$58.14	$57.12	799,941
2020-06-01	$59.23	$59.72	$58.89	$59.31	$58.27	468,523
2020-05-29	$59.49	$59.90	$58.37	$59.44	$58.39	1,236,873
2020-05-28	$57.00	$57.73	$56.40	$57.00	$56.00	1,089,257
2020-05-27	$54.70	$54.99	$53.81	$54.85	$53.88	613,182
2020-05-26	$57.36	$57.44	$56.43	$56.46	$55.47	613,856
2020-05-22	$55.94	$56.68	$55.62	$56.47	$55.48	465,289
2020-05-21	$56.38	$56.82	$55.01	$55.44	$54.46	542,935
2020-05-20	$57.07	$57.86	$56.63	$57.26	$56.25	821,567
2020-05-19	$55.13	$56.22	$55.13	$55.61	$54.63	705,096
2020-05-18	$54.46	$54.95	$53.82	$54.64	$53.68	738,329
2020-05-15	$52.74	$53.39	$52.14	$53.01	$52.08	672,375
2020-05-14	$51.97	$52.82	$51.88	$52.67	$51.74	792,884
2020-05-13	$53.44	$54.43	$52.06	$53.21	$52.27	2,070,182
2020-05-12	$53.98	$53.99	$51.66	$51.86	$50.95	2,687,559
2020-05-11	$50.15	$51.63	$50.10	$51.10	$50.20	1,958,915
2020-05-08	$50.02	$51.48	$49.99	$51.39	$50.49	634,768
2020-05-07	$50.06	$50.10	$49.00	$49.86	$48.98	381,584
2020-05-06	$48.74	$49.83	$48.65	$49.33	$48.46	380,585
2020-05-05	$48.13	$48.60	$47.74	$48.17	$47.32	384,432
2020-05-04	$48.52	$48.57	$47.73	$48.31	$47.46	443,576
2020-05-01	$47.27	$47.60	$46.50	$46.70	$45.88	321,749
2020-04-30	$48.22	$48.44	$47.84	$48.28	$47.43	248,519
2020-04-29	$47.99	$48.96	$47.71	$48.38	$47.53	410,737
2020-04-28	$47.48	$47.80	$47.12	$47.26	$46.43	384,012
2020-04-27	$47.79	$48.29	$47.69	$48.10	$47.25	321,983
2020-04-24	$47.14	$47.79	$46.75	$47.51	$46.67	257,413
2020-04-23	$46.92	$47.35	$46.53	$46.68	$45.86	156,050
2020-04-22	$47.17	$47.43	$46.75	$46.93	$46.10	274,469
2020-04-21	$46.93	$46.93	$45.74	$45.92	$45.11	343,452
2020-04-20	$46.18	$46.92	$46.15	$46.30	$45.48	294,530
2020-04-17	$46.26	$46.47	$45.84	$46.39	$45.57	241,303
2020-04-16	$45.67	$45.87	$45.01	$45.82	$45.01	184,218
2020-04-15	$45.46	$45.74	$44.96	$45.42	$44.62	186,332
2020-04-14	$45.63	$46.30	$45.44	$45.88	$45.07	303,114
2020-04-13	$44.73	$44.73	$44.02	$44.35	$43.57	146,754
2020-04-09	$44.92	$45.00	$44.21	$44.53	$43.75	175,133
2020-04-08	$44.33	$44.69	$44.01	$44.51	$43.73	191,066
2020-04-07	$44.79	$45.01	$43.50	$43.53	$42.76	380,660
2020-04-06	$45.00	$45.28	$44.39	$45.02	$44.23	397,183
2020-04-03	$43.34	$43.73	$42.80	$43.08	$42.32	245,792
2020-04-02	$42.75	$43.02	$42.11	$42.69	$41.94	177,359
2020-04-01	$42.54	$43.56	$42.25	$42.59	$41.84	345,116
2020-03-31	$43.53	$43.64	$42.32	$42.93	$42.17	390,863
2020-03-30	$42.90	$43.71	$42.72	$43.58	$42.81	316,022
2020-03-27	$41.35	$41.97	$40.02	$41.12	$40.40	424,398
2020-03-26	$41.08	$42.50	$41.01	$42.50	$41.75	578,016
2020-03-25	$41.69	$42.98	$40.89	$41.53	$40.80	486,894
2020-03-24	$42.00	$42.37	$40.43	$41.35	$40.62	386,500
2020-03-23	$42.44	$42.50	$40.21	$41.08	$40.36	632,995
2020-03-20	$42.71	$44.74	$41.41	$41.86	$41.12	1,138,410
2020-03-19	$39.96	$43.50	$39.55	$42.74	$41.99	1,217,580
2020-03-18	$34.18	$37.98	$34.18	$37.96	$37.29	887,971
2020-03-17	$34.38	$36.65	$34.38	$36.63	$35.98	420,046
2020-03-16	$31.37	$35.29	$31.37	$33.89	$33.29	484,847
2020-03-13	$37.19	$37.32	$34.75	$36.85	$36.20	441,888
2020-03-12	$34.80	$35.57	$31.50	$34.13	$33.53	373,006
2020-03-11	$38.01	$38.24	$37.01	$37.41	$36.75	259,614
2020-03-10	$39.54	$39.71	$37.93	$39.27	$38.58	479,610
2020-03-09	$37.53	$38.28	$37.26	$37.47	$36.81	410,199
2020-03-06	$38.83	$39.96	$38.73	$39.79	$39.09	421,793
2020-03-05	$40.39	$40.78	$39.80	$40.29	$39.58	326,708
2020-03-04	$40.89	$41.32	$40.21	$41.31	$40.58	265,047
2020-03-03	$40.24	$40.93	$39.54	$39.72	$39.02	385,180
2020-03-02	$39.50	$40.17	$38.93	$40.17	$39.46	470,568
2020-02-28	$37.76	$39.01	$37.64	$38.96	$38.27	453,565
2020-02-27	$38.67	$39.67	$38.46	$38.51	$37.83	500,796
2020-02-26	$39.78	$40.09	$39.13	$39.23	$38.54	241,420
2020-02-25	$40.07	$40.22	$38.96	$39.16	$38.47	286,902
2020-02-24	$39.87	$40.77	$39.71	$40.38	$39.67	327,749
2020-02-21	$42.52	$42.64	$42.20	$42.46	$41.71	99,825
2020-02-20	$42.91	$43.11	$42.32	$42.78	$42.03	110,429
2020-02-19	$42.95	$43.24	$42.95	$43.04	$42.28	345,448
2020-02-18	$42.50	$43.23	$42.44	$43.09	$42.33	262,083
2020-02-14	$44.07	$44.20	$43.87	$44.00	$43.23	188,609
2020-02-13	$43.40	$44.24	$43.26	$44.05	$43.27	319,327
2020-02-12	$46.07	$46.51	$45.35	$45.86	$45.05	397,101
2020-02-11	$45.76	$45.93	$45.68	$45.77	$44.96	180,975
2020-02-10	$44.99	$45.32	$44.93	$45.26	$44.46	130,016
2020-02-07	$45.19	$45.46	$45.06	$45.12	$44.33	221,292
2020-02-06	$45.44	$45.86	$45.31	$45.80	$44.99	129,550
2020-02-05	$46.12	$46.17	$45.62	$45.83	$45.02	138,417
2020-02-04	$45.49	$45.64	$45.44	$45.53	$44.73	145,957
2020-02-03	$44.86	$45.33	$44.77	$45.00	$44.21	197,271
2020-01-31	$45.37	$45.37	$44.45	$44.63	$43.84	223,320
2020-01-30	$45.81	$46.11	$45.52	$46.00	$45.19	165,641
2020-01-29	$46.96	$47.02	$46.51	$46.58	$45.76	201,836
2020-01-28	$46.20	$46.89	$46.14	$46.85	$46.02	263,676
2020-01-27	$46.74	$47.19	$46.64	$46.80	$45.98	267,224
2020-01-24	$48.52	$48.83	$48.10	$48.13	$47.28	154,961
2020-01-23	$48.13	$48.53	$48.03	$48.48	$47.63	199,052
2020-01-22	$48.16	$48.66	$48.16	$48.56	$47.70	531,632
2020-01-21	$47.67	$48.40	$47.45	$47.79	$46.95	563,817
2020-01-17	$46.46	$46.58	$46.22	$46.57	$45.75	251,088
2020-01-16	$47.01	$47.03	$46.74	$46.96	$46.13	159,813
2020-01-15	$47.08	$47.25	$46.86	$47.01	$46.18	253,711
2020-01-14	$47.19	$47.45	$47.13	$47.25	$46.42	216,890
2020-01-13	$47.55	$47.99	$47.44	$47.99	$47.14	128,819
2020-01-10	$47.67	$47.92	$47.49	$47.51	$46.67	144,862
2020-01-09	$47.91	$47.99	$47.68	$47.96	$47.12	126,109
2020-01-08	$47.56	$47.80	$47.37	$47.62	$46.78	142,316
2020-01-07	$47.41	$47.45	$47.19	$47.31	$46.48	95,715
2020-01-06	$46.75	$47.23	$46.69	$47.18	$46.35	164,225
2020-01-03	$47.23	$47.53	$47.03	$47.21	$46.38	254,031
2020-01-02	$47.35	$47.70	$47.26	$47.67	$46.83	176,362
2019-12-31	$47.10	$47.29	$46.86	$47.16	$46.33	89,344
2019-12-30	$47.25	$47.40	$47.11	$47.21	$46.38	107,718
2019-12-27	$47.06	$47.20	$46.92	$47.05	$46.22	92,137
2019-12-26	$46.94	$46.95	$46.75	$46.90	$46.07	74,165
2019-12-24	$46.68	$46.80	$46.54	$46.80	$45.98	46,521
2019-12-23	$46.65	$46.79	$46.49	$46.62	$45.80	115,998
2019-12-20	$46.33	$46.45	$46.23	$46.34	$45.52	102,958
2019-12-19	$46.15	$46.19	$45.90	$46.03	$45.22	127,866
2019-12-18	$46.24	$46.30	$45.12	$45.27	$44.47	189,903
2019-12-17	$45.96	$46.22	$45.93	$46.18	$45.37	96,266
2019-12-16	$45.66	$45.81	$45.47	$45.51	$44.71	85,320
2019-12-13	$45.14	$45.38	$44.99	$45.30	$44.50	161,545
2019-12-12	$43.93	$44.47	$43.93	$44.39	$43.61	92,366
2019-12-11	$43.61	$43.90	$43.61	$43.89	$43.12	71,145
2019-12-10	$43.50	$43.59	$43.34	$43.46	$42.69	62,729
2019-12-09	$43.52	$43.63	$43.25	$43.25	$42.49	75,426
2019-12-06	$43.60	$43.80	$43.59	$43.68	$42.91	65,459
2019-12-05	$43.57	$43.57	$43.21	$43.36	$42.60	106,204
2019-12-04	$43.00	$43.07	$42.81	$42.92	$42.16	113,034
2019-12-03	$42.90	$43.00	$42.51	$42.96	$42.20	173,469
2019-12-02	$43.84	$43.85	$43.23	$43.35	$42.59	204,138
2019-11-29	$43.90	$43.90	$43.45	$43.56	$42.79	62,071
2019-11-27	$43.62	$43.64	$43.48	$43.62	$42.85	73,733
2019-11-26	$43.61	$43.65	$43.28	$43.36	$42.60	101,161
2019-11-25	$43.25	$43.50	$43.25	$43.47	$42.70	96,183
2019-11-22	$42.81	$42.87	$42.56	$42.61	$41.86	54,203
2019-11-21	$42.91	$43.02	$42.69	$42.79	$42.04	74,146
2019-11-20	$42.81	$43.02	$42.48	$42.72	$41.97	108,055
2019-11-19	$43.05	$43.12	$42.73	$42.75	$42.00	119,560
2019-11-18	$42.88	$43.34	$42.80	$43.18	$42.42	130,073
2019-11-15	$42.98	$43.30	$42.90	$43.02	$42.26	316,127
2019-11-14	$41.29	$41.48	$41.22	$41.37	$40.64	121,419
2019-11-13	$41.75	$41.83	$41.65	$41.75	$41.01	77,521
2019-11-12	$41.44	$41.66	$41.23	$41.34	$40.61	103,374
2019-11-11	$41.51	$41.77	$41.43	$41.69	$40.96	73,209
2019-11-08	$41.35	$41.59	$41.09	$41.55	$40.82	83,649
2019-11-07	$42.15	$42.20	$41.60	$41.73	$41.00	155,894
2019-11-06	$41.86	$42.10	$41.65	$41.77	$41.03	78,592
2019-11-05	$41.52	$41.83	$41.43	$41.73	$41.00	96,603
2019-11-04	$41.61	$41.71	$41.37	$41.58	$40.85	295,553
2019-11-01	$40.72	$41.00	$40.51	$40.92	$40.20	145,983
2019-10-31	$40.98	$40.98	$40.55	$40.75	$40.03	163,792
2019-10-30	$41.04	$41.40	$40.75	$41.40	$40.67	220,299
2019-10-29	$41.21	$41.34	$40.64	$40.72	$40.00	237,692
2019-10-28	$42.29	$42.41	$42.04	$42.07	$41.33	131,015
2019-10-25	$41.75	$42.14	$41.74	$41.93	$41.19	223,430
2019-10-24	$41.47	$41.90	$41.44	$41.87	$41.13	302,416
2019-10-23	$40.49	$40.73	$40.22	$40.32	$39.61	357,741
2019-10-22	$40.39	$40.73	$39.96	$40.00	$39.30	354,213
2019-10-21	$40.39	$40.86	$40.34	$40.75	$40.03	440,778
2019-10-18	$39.92	$40.31	$39.71	$40.05	$39.34	591,478
2019-10-17	$41.32	$41.32	$40.89	$41.04	$40.32	122,799
2019-10-16	$41.00	$41.10	$40.79	$40.81	$40.09	73,973
2019-10-15	$40.68	$41.14	$40.63	$40.78	$40.06	164,661
2019-10-14	$40.78	$40.99	$40.66	$40.83	$40.11	111,317
2019-10-11	$41.31	$41.50	$41.04	$41.04	$40.32	113,309
2019-10-10	$40.33	$40.68	$40.21	$40.45	$39.74	105,932
2019-10-09	$40.20	$40.47	$40.03	$40.31	$39.60	81,581
2019-10-08	$40.29	$40.48	$39.98	$40.00	$39.30	103,202
2019-10-07	$40.71	$41.14	$40.71	$40.77	$40.05	79,983
2019-10-04	$40.63	$40.83	$40.36	$40.80	$40.08	76,512
2019-10-03	$39.88	$40.23	$39.42	$40.23	$39.52	172,082
2019-10-02	$39.36	$39.49	$39.09	$39.30	$38.61	289,686
2019-10-01	$40.90	$41.02	$40.20	$40.25	$39.54	195,247
2019-09-30	$40.35	$40.82	$40.29	$40.74	$40.02	129,619
2019-09-27	$40.50	$40.70	$40.12	$40.42	$39.71	146,683
2019-09-26	$39.86	$40.17	$39.69	$40.08	$39.37	225,881
2019-09-25	$39.35	$40.18	$39.23	$40.10	$39.39	120,083
2019-09-24	$40.43	$40.52	$39.95	$40.17	$39.46	122,695
2019-09-23	$39.99	$40.25	$39.82	$40.21	$39.50	156,593
2019-09-20	$40.72	$40.99	$40.44	$40.53	$39.82	139,303
2019-09-19	$41.70	$41.71	$41.23	$41.30	$40.57	89,393
2019-09-18	$41.70	$41.77	$41.19	$41.48	$40.75	117,447
2019-09-17	$41.82	$42.35	$41.65	$42.33	$41.11	257,067
2019-09-16	$41.64	$41.85	$41.55	$41.73	$40.52	121,177
2019-09-13	$42.11	$42.19	$41.86	$41.94	$40.73	108,834
2019-09-12	$41.80	$42.23	$41.63	$42.00	$40.78	101,210
2019-09-11	$41.64	$42.10	$41.59	$42.09	$40.87	147,510
2019-09-10	$40.95	$41.47	$40.64	$41.21	$40.02	162,118
2019-09-09	$41.80	$42.00	$41.72	$41.96	$40.75	88,302
2019-09-06	$41.50	$41.75	$41.37	$41.65	$40.44	84,698
2019-09-05	$41.30	$41.62	$41.15	$41.33	$40.13	143,597
2019-09-04	$40.85	$41.08	$40.70	$40.86	$39.68	169,857
2019-09-03	$40.42	$40.49	$40.14	$40.36	$39.19	117,221
2019-08-30	$40.78	$40.87	$40.48	$40.74	$39.56	116,354
2019-08-29	$39.65	$40.03	$39.58	$39.91	$38.76	120,187
2019-08-28	$39.14	$39.52	$38.90	$39.32	$38.18	244,805
2019-08-27	$40.10	$40.30	$39.70	$39.98	$38.82	125,521
2019-08-26	$40.26	$40.37	$40.02	$40.21	$39.05	125,654
2019-08-23	$40.34	$40.78	$39.67	$39.76	$38.61	265,814
2019-08-22	$40.39	$40.53	$40.07	$40.38	$39.21	112,975
2019-08-21	$40.30	$40.40	$40.11	$40.26	$39.10	104,949
2019-08-20	$39.51	$39.55	$39.28	$39.42	$38.28	101,677
2019-08-19	$39.52	$39.66	$39.35	$39.42	$38.28	125,812
2019-08-16	$38.47	$38.87	$38.47	$38.73	$37.61	101,533
2019-08-15	$37.82	$38.16	$37.63	$37.98	$36.88	129,982
2019-08-14	$38.46	$38.61	$38.07	$38.18	$37.08	168,074
2019-08-13	$38.61	$39.89	$38.46	$39.57	$38.43	168,498
2019-08-12	$39.04	$39.11	$38.62	$38.78	$37.66	168,708
2019-08-09	$39.47	$39.72	$39.15	$39.47	$38.33	103,150
2019-08-08	$38.97	$39.63	$38.88	$39.60	$38.45	107,043
2019-08-07	$38.67	$39.17	$38.23	$39.11	$37.98	137,192
2019-08-06	$38.93	$39.06	$38.44	$38.79	$37.67	163,100
2019-08-05	$38.93	$39.00	$38.30	$38.61	$37.49	278,325
2019-08-02	$40.42	$40.45	$39.91	$40.17	$39.01	225,055
2019-08-01	$41.09	$41.95	$40.95	$40.99	$39.80	255,993
2019-07-31	$41.74	$41.82	$40.92	$41.24	$40.05	266,781
2019-07-30	$41.14	$41.45	$41.07	$41.41	$40.21	123,861
2019-07-29	$41.45	$41.63	$41.25	$41.58	$40.38	210,190
2019-07-26	$41.14	$41.34	$41.00	$41.30	$40.11	127,478
2019-07-25	$41.41	$41.43	$40.78	$40.98	$39.79	244,897
2019-07-24	$41.50	$41.97	$41.48	$41.81	$40.60	280,113
2019-07-23	$41.54	$41.76	$40.78	$41.04	$39.85	558,003
2019-07-22	$38.92	$39.86	$38.90	$39.81	$38.66	350,147
2019-07-19	$39.11	$39.30	$38.94	$39.01	$37.88	239,988
2019-07-18	$38.64	$39.15	$38.63	$39.12	$37.99	121,278
2019-07-17	$39.23	$39.38	$38.86	$38.86	$37.74	133,076
2019-07-16	$39.16	$39.43	$39.09	$39.24	$38.10	82,346
2019-07-15	$39.52	$39.60	$39.37	$39.48	$38.34	82,578
2019-07-12	$39.27	$39.61	$39.27	$39.52	$38.38	83,165
2019-07-11	$39.25	$39.39	$38.89	$39.17	$38.04	188,056
2019-07-10	$38.80	$39.02	$38.68	$38.93	$37.80	151,463
2019-07-09	$38.09	$38.78	$38.08	$38.76	$37.64	167,980
2019-07-08	$39.53	$39.56	$39.31	$39.33	$38.19	104,487
2019-07-05	$39.37	$39.62	$39.11	$39.53	$38.39	109,016
2019-07-03	$39.59	$39.70	$39.28	$39.66	$38.51	156,770
2019-07-02	$39.65	$39.73	$39.33	$39.54	$38.40	371,569
2019-07-01	$41.15	$41.36	$40.73	$40.83	$39.65	327,768
2019-06-28	$39.97	$40.03	$39.73	$39.76	$38.61	261,882
2019-06-27	$39.11	$39.13	$38.85	$38.88	$37.76	92,086
2019-06-26	$38.56	$38.72	$38.46	$38.49	$37.38	83,600
2019-06-25	$38.88	$39.07	$38.20	$38.21	$37.10	122,699
2019-06-24	$39.05	$39.27	$38.76	$39.14	$38.01	138,631
2019-06-21	$39.13	$39.17	$38.82	$38.86	$37.74	191,152
2019-06-20	$39.76	$39.82	$39.41	$39.60	$38.45	224,206
2019-06-19	$38.46	$38.50	$38.01	$38.25	$37.14	380,246
2019-06-18	$37.67	$38.26	$37.58	$37.95	$36.85	260,659
2019-06-17	$37.06	$37.42	$36.97	$36.99	$35.92	198,301
2019-06-14	$37.39	$37.40	$37.02	$37.15	$36.08	193,303
2019-06-13	$38.01	$38.01	$37.71	$37.89	$36.79	191,288
2019-06-12	$37.99	$38.13	$37.82	$37.87	$36.77	113,333
2019-06-11	$38.81	$38.91	$38.11	$38.14	$37.04	197,573
2019-06-10	$37.84	$38.12	$37.77	$37.81	$36.72	117,789
2019-06-07	$37.32	$37.85	$37.26	$37.82	$36.73	259,369
2019-06-06	$36.66	$36.81	$36.39	$36.71	$35.65	136,715
2019-06-05	$37.35	$37.37	$36.91	$36.95	$35.88	199,020
2019-06-04	$36.49	$36.70	$36.24	$36.69	$35.63	152,671
2019-06-03	$36.14	$36.30	$35.70	$35.76	$34.73	182,742
2019-05-31	$36.17	$36.43	$36.04	$36.06	$35.02	162,745
2019-05-30	$36.38	$36.73	$36.38	$36.63	$35.57	146,877
2019-05-29	$36.23	$36.60	$36.09	$36.39	$35.34	279,916
2019-05-28	$37.43	$37.63	$37.30	$37.31	$36.23	88,908
2019-05-24	$37.30	$37.47	$36.94	$37.15	$36.08	134,010
2019-05-23	$37.28	$37.37	$36.97	$37.23	$36.15	157,033
2019-05-22	$38.38	$38.70	$38.36	$38.53	$37.42	235,731
2019-05-21	$38.09	$38.19	$37.80	$38.01	$36.91	214,665
2019-05-20	$37.53	$37.74	$37.26	$37.37	$36.29	301,913
2019-05-17	$38.34	$38.69	$38.14	$38.24	$37.13	195,862
2019-05-16	$38.85	$39.25	$38.76	$38.83	$37.71	127,753
2019-05-15	$37.89	$38.41	$37.88	$38.28	$37.17	157,929
2019-05-14	$37.67	$37.80	$37.44	$37.58	$36.49	154,595
2019-05-13	$37.12	$37.19	$36.69	$36.82	$35.75	388,101
2019-05-10	$38.76	$39.00	$38.22	$38.86	$37.74	142,797
2019-05-09	$38.64	$38.89	$38.16	$38.57	$37.45	206,639
2019-05-08	$39.47	$39.77	$39.31	$39.53	$38.39	261,932
2019-05-07	$39.31	$39.42	$38.84	$39.04	$37.91	172,172
2019-05-06	$38.86	$39.88	$38.82	$39.81	$38.66	367,547
2019-05-03	$40.45	$40.69	$40.30	$40.35	$39.18	385,305
2019-05-02	$39.90	$40.22	$39.76	$39.96	$38.80	320,470
2019-05-01	$38.96	$39.19	$38.43	$38.45	$37.34	304,588
2019-04-30	$39.72	$39.86	$38.31	$38.72	$37.60	962,956
2019-04-29	$41.12	$42.09	$41.10	$41.94	$40.73	400,234
2019-04-26	$41.10	$41.49	$40.91	$41.47	$40.27	147,508
2019-04-25	$41.29	$41.38	$40.83	$41.13	$39.94	167,385
2019-04-24	$41.69	$41.78	$41.25	$41.33	$40.13	104,379
2019-04-23	$41.06	$41.44	$41.03	$41.41	$40.21	180,434
2019-04-22	$41.45	$41.57	$41.32	$41.57	$40.37	59,150
2019-04-18	$41.52	$41.65	$41.37	$41.58	$40.38	106,143
2019-04-17	$41.72	$41.79	$41.49	$41.63	$40.43	138,939
2019-04-16	$41.47	$41.64	$41.42	$41.56	$40.36	74,951
2019-04-15	$41.29	$41.35	$41.13	$41.24	$40.05	105,775
2019-04-12	$41.11	$41.55	$41.02	$41.54	$40.34	178,812
2019-04-11	$40.83	$40.86	$40.60	$40.83	$39.65	87,362
2019-04-10	$40.55	$41.03	$40.53	$40.94	$39.76	177,236
2019-04-09	$40.60	$40.64	$40.20	$40.25	$39.09	134,660
2019-04-08	$40.52	$40.73	$40.40	$40.73	$39.55	120,096
2019-04-05	$40.44	$40.66	$40.32	$40.40	$39.23	140,748
2019-04-04	$40.28	$40.32	$40.00	$40.25	$39.09	188,312
2019-04-03	$40.29	$40.65	$40.24	$40.37	$39.20	151,180
2019-04-02	$39.58	$39.85	$39.48	$39.80	$38.65	140,213
2019-04-01	$39.78	$39.79	$39.40	$39.66	$38.51	126,917
2019-03-29	$38.99	$39.38	$38.96	$39.34	$38.20	190,359
2019-03-28	$38.42	$38.59	$37.98	$38.24	$37.13	182,093
2019-03-27	$37.91	$38.07	$37.30	$37.53	$36.44	213,389
2019-03-26	$37.37	$37.48	$37.03	$37.24	$36.16	186,245
2019-03-25	$36.93	$37.06	$36.63	$36.93	$35.86	165,761
2019-03-22	$37.89	$37.99	$36.98	$37.03	$35.96	301,779
2019-03-21	$37.84	$38.33	$37.84	$38.10	$37.00	230,029
2019-03-20	$37.70	$38.05	$37.44	$37.84	$36.75	164,044
2019-03-19	$38.24	$38.58	$38.11	$38.32	$37.21	110,843
2019-03-18	$38.31	$38.39	$37.97	$38.18	$37.08	197,233
2019-03-15	$38.58	$38.83	$38.58	$38.65	$37.53	270,608
2019-03-14	$38.19	$38.47	$38.11	$38.28	$37.17	144,948
2019-03-13	$37.74	$38.02	$37.70	$37.88	$36.78	108,863
2019-03-12	$37.63	$37.76	$37.53	$37.60	$36.51	90,942
2019-03-11	$37.19	$37.91	$37.17	$37.77	$36.68	196,741
2019-03-08	$36.95	$37.24	$36.88	$37.06	$35.99	285,806
2019-03-07	$38.30	$38.36	$37.67	$37.76	$36.67	274,500
2019-03-06	$38.81	$38.88	$38.28	$38.31	$37.20	233,093
2019-03-05	$37.53	$37.90	$37.44	$37.75	$36.66	115,337
2019-03-04	$38.27	$38.30	$37.50	$37.87	$36.77	200,567
2019-03-01	$37.93	$38.03	$37.82	$37.98	$36.88	144,121
2019-02-28	$37.65	$37.76	$37.50	$37.57	$36.48	141,632
2019-02-27	$37.82	$37.88	$37.54	$37.80	$36.71	87,531
2019-02-26	$38.17	$38.32	$37.91	$37.97	$36.87	183,355
2019-02-25	$37.82	$37.96	$37.66	$37.70	$36.61	124,910
2019-02-22	$37.28	$37.46	$37.22	$37.46	$36.38	138,129
2019-02-21	$36.88	$37.15	$36.76	$36.97	$35.90	113,725
2019-02-20	$36.73	$37.23	$36.73	$36.96	$35.89	166,083
2019-02-19	$36.59	$36.86	$36.52	$36.74	$35.68	87,299
2019-02-15	$37.02	$37.05	$36.82	$36.98	$35.91	137,116
2019-02-14	$36.58	$36.71	$36.49	$36.58	$35.52	125,179
2019-02-13	$36.68	$36.79	$36.46	$36.50	$35.44	196,521
2019-02-12	$35.87	$36.38	$35.82	$36.34	$35.29	299,397
2019-02-11	$35.27	$35.32	$34.96	$35.06	$34.05	226,160
2019-02-08	$34.86	$35.32	$34.79	$35.31	$34.29	187,390
2019-02-07	$35.71	$35.78	$35.26	$35.53	$34.50	156,031
2019-02-06	$36.29	$36.44	$36.16	$36.17	$35.12	195,101
2019-02-05	$35.91	$36.06	$35.85	$36.01	$34.97	163,202
2019-02-04	$35.79	$36.02	$35.68	$35.94	$34.90	212,761
2019-02-01	$35.90	$36.03	$35.62	$35.88	$34.84	271,588
2019-01-31	$36.22	$36.64	$36.10	$36.40	$35.35	207,712
2019-01-30	$36.05	$36.27	$35.76	$36.24	$35.19	422,117
2019-01-29	$36.45	$36.49	$36.08	$36.18	$35.13	289,166
2019-01-28	$36.00	$36.65	$35.95	$36.49	$35.43	507,060
2019-01-25	$36.22	$36.36	$36.06	$36.16	$35.11	367,087
2019-01-24	$35.29	$35.80	$35.26	$35.55	$34.52	560,203
2019-01-23	$35.36	$36.07	$35.27	$35.81	$34.77	1,409,592
2019-01-22	$33.62	$34.10	$33.47	$33.70	$32.73	1,458,106
2019-01-18	$33.45	$33.72	$33.39	$33.44	$32.47	269,242
2019-01-17	$32.69	$33.05	$32.63	$32.90	$31.95	198,451
2019-01-16	$33.36	$33.43	$33.08	$33.11	$32.15	171,754
2019-01-15	$32.40	$32.80	$32.38	$32.80	$31.85	272,212
2019-01-14	$32.77	$33.13	$32.68	$32.97	$32.02	254,897
2019-01-11	$32.99	$33.41	$32.90	$33.33	$32.37	329,058
2019-01-10	$32.81	$33.17	$32.68	$33.15	$32.19	297,505
2019-01-09	$33.09	$33.45	$32.82	$33.24	$32.28	525,860
2019-01-08	$32.18	$32.34	$31.91	$32.21	$31.28	310,211
2019-01-07	$31.26	$31.95	$31.26	$31.86	$30.94	232,164
2019-01-04	$30.09	$31.17	$30.03	$30.96	$30.06	306,735
2019-01-03	$29.56	$29.70	$29.18	$29.23	$28.38	481,552
2019-01-02	$30.58	$31.44	$30.14	$31.21	$30.31	153,550
2018-12-31	$31.45	$31.58	$30.94	$31.28	$30.38	156,446
2018-12-28	$31.75	$31.79	$31.06	$31.15	$30.25	292,311
2018-12-27	$30.52	$30.80	$29.81	$30.77	$29.88	236,676
2018-12-26	$29.25	$30.52	$29.06	$30.49	$29.61	177,945
2018-12-24	$29.72	$29.93	$29.27	$29.31	$28.46	129,885
2018-12-21	$30.96	$31.05	$29.76	$29.86	$29.00	289,522
2018-12-20	$31.01	$31.22	$30.10	$30.31	$29.43	472,613
2018-12-19	$32.07	$32.34	$30.95	$31.17	$30.27	363,321
2018-12-18	$32.12	$32.41	$31.68	$31.85	$30.93	333,265
2018-12-17	$31.92	$32.35	$31.44	$31.56	$30.65	289,073
2018-12-14	$32.74	$32.96	$32.16	$32.20	$31.27	245,784
2018-12-13	$33.74	$33.80	$32.89	$32.93	$31.98	229,276
2018-12-12	$33.86	$34.14	$33.61	$33.62	$32.65	207,742
2018-12-11	$33.70	$33.92	$33.05	$33.21	$32.25	445,864
2018-12-10	$32.48	$32.79	$31.97	$32.44	$31.50	298,437
2018-12-07	$33.57	$33.89	$32.60	$32.71	$31.76	173,602
2018-12-06	$32.78	$33.74	$32.66	$33.70	$32.73	230,262
2018-12-04	$34.62	$34.69	$33.37	$33.43	$32.46	226,986
2018-12-03	$35.40	$35.50	$35.07	$35.39	$34.37	411,838
2018-11-30	$33.71	$34.00	$33.53	$33.81	$32.83	256,526
2018-11-29	$34.20	$34.52	$34.05	$34.29	$33.30	295,067
2018-11-28	$33.50	$34.19	$33.09	$34.17	$33.18	617,762
2018-11-27	$33.05	$33.34	$32.89	$33.30	$32.34	245,504
2018-11-26	$33.35	$33.84	$33.29	$33.59	$32.62	308,762
2018-11-23	$32.12	$32.55	$32.10	$32.41	$31.47	259,554
2018-11-21	$32.66	$32.92	$32.54	$32.62	$31.68	224,939
2018-11-20	$32.08	$32.88	$32.03	$32.45	$31.51	271,767
2018-11-19	$34.06	$34.09	$33.03	$33.09	$32.13	266,551
2018-11-16	$34.18	$34.71	$34.14	$34.61	$33.61	201,049
2018-11-15	$34.69	$35.00	$34.29	$34.95	$33.94	287,239
2018-11-14	$35.37	$35.53	$34.80	$34.93	$33.92	154,885
2018-11-13	$35.13	$35.85	$34.90	$35.32	$34.30	166,761
2018-11-12	$35.92	$35.99	$35.17	$35.24	$34.22	211,667
2018-11-09	$36.83	$36.88	$36.36	$36.72	$35.66	189,993
2018-11-08	$36.99	$37.21	$36.67	$36.91	$35.84	225,838
2018-11-07	$37.15	$37.43	$36.88	$37.42	$36.34	156,028
2018-11-06	$36.56	$37.08	$36.56	$36.92	$35.85	241,624
2018-11-05	$36.96	$36.96	$36.28	$36.66	$35.60	387,489
2018-11-02	$38.83	$38.96	$37.75	$38.05	$36.95	242,124
2018-11-01	$37.83	$38.35	$37.46	$38.26	$37.15	270,084
2018-10-31	$36.81	$37.23	$36.70	$36.92	$35.85	344,694
2018-10-30	$35.46	$36.02	$35.25	$35.97	$34.93	283,757
2018-10-29	$36.17	$36.43	$34.77	$35.21	$34.19	487,426
2018-10-26	$35.29	$35.86	$34.87	$35.20	$34.18	310,883
2018-10-25	$35.38	$35.58	$35.04	$35.25	$34.23	320,059
2018-10-24	$35.83	$35.92	$34.10	$34.10	$33.11	541,927
2018-10-23	$36.00	$36.62	$35.29	$36.17	$35.12	1,023,369
2018-10-22	$39.76	$40.18	$39.45	$40.02	$38.86	504,669
2018-10-19	$39.28	$39.76	$39.05	$39.05	$37.92	372,888
2018-10-18	$40.26	$40.26	$39.54	$39.69	$38.54	149,410
2018-10-17	$40.39	$40.84	$39.97	$40.73	$39.55	219,771
2018-10-16	$40.39	$40.53	$39.91	$40.44	$39.27	224,628
2018-10-15	$39.31	$39.45	$38.93	$39.22	$38.09	286,848
2018-10-12	$39.47	$39.59	$38.68	$39.11	$37.98	244,415
2018-10-11	$38.98	$39.37	$38.33	$38.48	$37.37	391,465
2018-10-10	$40.03	$40.19	$38.73	$38.79	$37.67	444,800
2018-10-09	$41.14	$41.65	$41.08	$41.51	$40.31	244,395
2018-10-08	$41.63	$41.86	$41.20	$41.56	$40.36	332,270
2018-10-05	$42.81	$43.00	$42.26	$42.56	$41.33	228,400
2018-10-04	$43.69	$43.71	$42.81	$43.19	$41.94	268,700
2018-10-03	$44.37	$44.39	$43.93	$44.05	$42.78	133,679
2018-10-02	$44.23	$44.48	$43.91	$44.09	$42.81	281,312
2018-10-01	$45.18	$45.23	$44.64	$44.68	$43.39	184,489
2018-09-28	$44.98	$45.09	$44.67	$44.72	$43.43	180,125
2018-09-27	$44.98	$45.24	$44.93	$45.02	$43.72	190,879
2018-09-26	$45.46	$45.79	$45.38	$45.44	$44.13	178,817
2018-09-25	$45.60	$45.74	$45.38	$45.43	$44.12	170,182
2018-09-24	$45.55	$45.61	$45.01	$45.08	$43.78	232,353
2018-09-21	$46.23	$46.33	$45.65	$45.69	$44.37	225,077
2018-09-20	$46.16	$46.80	$46.05	$46.65	$45.30	207,196
2018-09-19	$46.17	$46.20	$45.54	$45.89	$44.56	383,849
2018-09-18	$46.60	$46.94	$46.60	$46.82	$45.03	211,192
2018-09-17	$47.09	$47.15	$46.66	$46.72	$44.93	161,393
2018-09-14	$47.22	$47.54	$47.11	$47.28	$45.47	144,793
2018-09-13	$47.39	$47.53	$47.01	$47.13	$45.33	155,723
2018-09-12	$46.99	$47.41	$46.37	$47.28	$45.47	289,506
2018-09-11	$46.78	$47.28	$46.56	$47.22	$45.41	276,483
2018-09-10	$46.89	$46.91	$46.32	$46.38	$44.60	138,960
2018-09-07	$46.87	$47.30	$46.54	$46.55	$44.77	279,791
2018-09-06	$47.73	$47.73	$46.88	$47.16	$45.35	375,146
2018-09-05	$48.40	$48.47	$47.54	$47.69	$45.86	357,720
2018-09-04	$48.56	$48.78	$48.39	$48.72	$46.85	363,984
2018-08-31	$49.17	$49.58	$49.12	$49.47	$47.58	164,835
2018-08-30	$49.36	$49.80	$49.26	$49.50	$47.60	110,793
2018-08-29	$49.51	$49.96	$49.49	$49.90	$47.99	117,371
2018-08-28	$49.70	$49.81	$49.33	$49.48	$47.59	170,275
2018-08-27	$49.50	$49.72	$49.42	$49.55	$47.65	196,620
2018-08-24	$48.73	$49.23	$48.68	$49.09	$47.21	274,074
2018-08-23	$48.47	$48.68	$48.37	$48.46	$46.60	122,584
2018-08-22	$48.29	$48.43	$48.23	$48.27	$46.42	85,128
2018-08-21	$48.14	$48.43	$48.11	$48.23	$46.38	154,167
2018-08-20	$47.48	$47.79	$47.40	$47.65	$45.83	205,466
2018-08-17	$46.52	$46.93	$46.42	$46.88	$45.08	139,079
2018-08-16	$46.56	$46.80	$46.44	$46.47	$44.69	109,063
2018-08-15	$46.13	$46.36	$45.74	$46.28	$44.51	132,520
2018-08-14	$46.57	$46.82	$46.35	$46.74	$44.95	252,280
2018-08-13	$45.87	$46.12	$45.69	$45.70	$43.95	112,420
2018-08-10	$45.54	$45.90	$45.50	$45.73	$43.98	145,848
2018-08-09	$46.35	$46.74	$46.33	$46.39	$44.61	293,308
2018-08-08	$45.57	$46.23	$45.41	$46.12	$44.35	683,564
2018-08-07	$45.62	$46.00	$45.57	$45.79	$44.04	476,571
2018-08-06	$45.39	$45.75	$45.25	$45.73	$43.98	108,812
2018-08-03	$45.83	$45.96	$45.47	$45.67	$43.92	468,736
2018-08-02	$44.66	$45.39	$44.61	$45.25	$43.52	329,778
2018-08-01	$43.54	$43.71	$43.14	$43.65	$41.98	298,245
2018-07-31	$45.36	$45.55	$43.27	$43.85	$42.17	810,431
2018-07-30	$46.26	$46.40	$45.90	$45.94	$44.18	413,563
2018-07-27	$46.86	$46.89	$45.96	$46.06	$44.30	689,945
2018-07-26	$46.54	$46.73	$46.30	$46.53	$44.75	291,184
2018-07-25	$46.72	$46.99	$46.50	$46.96	$45.16	418,860
2018-07-24	$47.01	$47.17	$46.34	$46.48	$44.70	323,003
2018-07-23	$46.52	$46.85	$46.28	$46.84	$45.05	237,643
2018-07-20	$46.48	$46.76	$46.47	$46.63	$44.84	285,781
2018-07-19	$45.53	$45.80	$45.53	$45.76	$44.01	99,060
2018-07-18	$45.63	$45.75	$45.43	$45.62	$43.87	119,446
2018-07-17	$45.03	$45.60	$45.03	$45.49	$43.75	99,437
2018-07-16	$45.76	$45.82	$45.47	$45.52	$43.78	112,863
2018-07-13	$45.30	$45.42	$45.15	$45.31	$43.57	93,751
2018-07-12	$45.16	$45.79	$45.11	$45.69	$43.94	133,981
2018-07-11	$45.23	$45.44	$44.98	$45.05	$43.32	124,448
2018-07-10	$45.37	$45.62	$45.34	$45.49	$43.75	123,591
2018-07-09	$44.99	$45.10	$44.69	$45.03	$43.31	108,296
2018-07-06	$43.96	$44.63	$43.92	$44.58	$42.87	124,174
2018-07-05	$43.98	$44.28	$43.65	$44.25	$42.56	140,328
2018-07-03	$44.12	$44.21	$43.85	$43.90	$42.22	102,330
2018-07-02	$43.29	$44.26	$43.25	$44.23	$42.54	237,344
2018-06-29	$43.99	$44.16	$43.89	$43.90	$42.22	125,959
2018-06-28	$42.76	$43.52	$42.68	$43.47	$41.81	154,736
2018-06-27	$44.14	$44.35	$43.42	$43.44	$41.78	237,538
2018-06-26	$43.42	$43.98	$43.33	$43.79	$42.11	252,511
2018-06-25	$43.77	$43.80	$43.17	$43.32	$41.66	218,634
2018-06-22	$44.48	$44.48	$44.03	$44.21	$42.52	116,399
2018-06-21	$44.42	$44.42	$43.95	$44.00	$42.31	145,677
2018-06-20	$44.35	$44.58	$44.23	$44.42	$42.72	144,364
2018-06-19	$43.80	$44.43	$43.63	$44.37	$42.67	262,064
2018-06-18	$44.74	$45.42	$44.65	$45.35	$43.61	179,493
2018-06-15	$45.03	$45.27	$44.72	$45.04	$43.32	336,262
2018-06-14	$45.46	$46.12	$45.44	$45.98	$44.22	474,092
2018-06-13	$45.03	$45.48	$44.94	$45.02	$43.30	281,634
2018-06-12	$44.72	$45.08	$44.65	$44.99	$43.27	284,546
2018-06-11	$44.40	$44.87	$44.29	$44.76	$43.05	263,776
2018-06-08	$43.83	$44.34	$43.65	$44.31	$42.61	299,451
2018-06-07	$44.32	$44.38	$43.55	$43.82	$42.14	476,612
2018-06-06	$43.21	$43.80	$43.16	$43.67	$42.00	315,849
2018-06-05	$42.78	$42.96	$42.59	$42.86	$41.22	241,787
2018-06-04	$42.03	$42.06	$41.74	$42.01	$40.40	220,637
2018-06-01	$41.38	$41.58	$41.13	$41.54	$39.95	372,616
2018-05-31	$40.85	$41.02	$40.62	$40.65	$39.09	232,850
2018-05-30	$40.77	$40.98	$40.67	$40.90	$39.33	163,651
2018-05-29	$40.20	$40.37	$39.89	$40.18	$38.64	232,231
2018-05-25	$40.84	$40.97	$40.60	$40.72	$39.16	127,890
2018-05-24	$40.81	$40.86	$40.26	$40.61	$39.05	165,097
2018-05-23	$40.16	$40.42	$40.06	$40.40	$38.85	233,454
2018-05-22	$40.90	$41.00	$40.77	$40.79	$39.23	187,123
2018-05-21	$40.72	$40.89	$40.59	$40.71	$39.15	161,964
2018-05-18	$40.66	$40.79	$40.56	$40.59	$39.04	117,671
2018-05-17	$40.68	$40.77	$40.39	$40.55	$39.00	138,516
2018-05-16	$40.81	$40.85	$40.59	$40.68	$39.12	208,557
2018-05-15	$40.56	$40.57	$40.23	$40.46	$38.91	218,946
2018-05-14	$40.64	$40.95	$40.50	$40.57	$39.02	209,695
2018-05-11	$40.50	$40.58	$40.37	$40.48	$38.93	203,053
2018-05-10	$40.31	$40.31	$39.83	$40.11	$38.57	200,469
2018-05-09	$40.31	$40.32	$39.76	$40.02	$38.49	242,094
2018-05-08	$40.34	$40.48	$40.08	$40.27	$38.73	340,659
2018-05-07	$40.16	$40.49	$39.83	$39.97	$38.44	393,258
2018-05-04	$39.96	$40.02	$39.21	$39.52	$38.01	1,264,775
2018-05-03	$39.80	$40.38	$39.37	$39.99	$38.46	1,833,860
2018-05-02	$37.37	$37.48	$36.69	$36.74	$35.33	377,559
2018-05-01	$36.70	$37.38	$36.52	$37.29	$35.86	326,586
2018-04-30	$37.35	$37.39	$36.87	$37.02	$35.60	289,508
2018-04-27	$38.09	$38.11	$37.32	$37.41	$35.98	287,053
2018-04-26	$37.49	$37.60	$37.18	$37.35	$35.92	452,267
2018-04-25	$37.12	$37.26	$36.76	$36.93	$35.52	344,900
2018-04-24	$37.93	$38.09	$37.01	$37.31	$35.88	278,954
2018-04-23	$37.90	$37.99	$37.40	$37.56	$36.12	226,612
2018-04-20	$37.75	$37.89	$37.57	$37.70	$36.26	172,811
2018-04-19	$37.91	$37.95	$37.47	$37.61	$36.17	222,599
2018-04-18	$37.93	$37.95	$37.69	$37.75	$36.30	139,006
2018-04-17	$37.66	$37.92	$37.55	$37.69	$36.25	189,604
2018-04-16	$37.26	$37.38	$37.04	$37.35	$35.92	194,384
2018-04-13	$37.21	$37.28	$36.90	$37.04	$35.62	193,021
2018-04-12	$36.97	$37.15	$36.92	$36.98	$35.56	114,350
2018-04-11	$36.45	$37.03	$36.45	$36.68	$35.28	195,070
2018-04-10	$36.69	$37.23	$36.63	$37.12	$35.70	290,447
2018-04-09	$36.03	$36.43	$35.88	$35.93	$34.55	183,993
2018-04-06	$36.18	$36.47	$35.71	$35.88	$34.51	182,665
2018-04-05	$36.33	$36.51	$36.13	$36.21	$34.82	190,507
2018-04-04	$35.38	$36.14	$35.31	$36.10	$34.72	243,588
2018-04-03	$36.17	$36.39	$35.89	$36.23	$34.84	156,219
2018-04-02	$36.69	$36.87	$35.68	$35.92	$34.54	186,091
2018-03-29	$36.52	$36.99	$36.31	$36.73	$35.32	222,126
2018-03-28	$36.75	$37.01	$36.24	$36.62	$35.22	375,099
2018-03-27	$37.25	$37.47	$36.25	$36.42	$35.03	261,093
2018-03-26	$37.47	$37.56	$36.95	$37.48	$36.04	323,596
2018-03-23	$37.83	$37.88	$36.88	$36.90	$35.49	311,326
2018-03-22	$37.99	$38.20	$37.49	$37.52	$36.08	453,480
2018-03-21	$38.73	$39.03	$38.64	$38.66	$37.18	301,667
2018-03-20	$39.12	$39.50	$39.10	$39.42	$37.91	223,574
2018-03-19	$39.50	$39.83	$38.99	$39.29	$37.79	385,610
2018-03-16	$39.13	$39.76	$39.07	$39.48	$37.97	1,136,739
2018-03-15	$39.38	$40.03	$39.33	$39.93	$38.40	549,270
2018-03-14	$39.34	$39.94	$39.01	$39.23	$37.73	539,575
2018-03-13	$39.51	$39.63	$38.86	$38.95	$37.46	288,096
2018-03-12	$39.41	$39.59	$39.31	$39.42	$37.91	190,447
2018-03-09	$38.96	$39.54	$38.93	$39.50	$37.99	388,741
2018-03-08	$39.50	$39.63	$39.27	$39.43	$37.92	215,175
2018-03-07	$38.79	$39.40	$38.78	$39.30	$37.79	340,924
2018-03-06	$39.51	$39.78	$39.38	$39.66	$38.14	264,596
2018-03-05	$38.95	$39.45	$38.81	$39.37	$37.86	516,094
2018-03-02	$38.21	$38.63	$37.99	$38.60	$37.12	383,887
2018-03-01	$38.55	$38.65	$37.97	$38.26	$36.79	684,950
2018-02-28	$39.96	$40.06	$39.37	$39.38	$37.87	300,359
2018-02-27	$40.06	$40.34	$39.93	$39.97	$38.44	376,182
2018-02-26	$40.26	$40.51	$40.07	$40.43	$38.88	270,132
2018-02-23	$39.93	$40.44	$39.92	$40.43	$38.88	302,043
2018-02-22	$39.88	$40.41	$39.80	$40.06	$38.53	319,698
2018-02-21	$40.22	$40.68	$40.02	$40.03	$38.50	319,931
2018-02-20	$40.29	$40.61	$40.05	$40.13	$38.59	620,259
2018-02-16	$40.98	$41.44	$40.98	$41.16	$39.58	585,313
2018-02-15	$40.53	$41.13	$40.30	$41.11	$39.54	647,727
2018-02-14	$38.81	$39.83	$38.81	$39.77	$38.25	542,309
2018-02-13	$38.28	$38.65	$38.21	$38.60	$37.12	403,841
2018-02-12	$37.92	$38.33	$37.91	$38.19	$36.73	456,195
2018-02-09	$37.96	$38.16	$36.71	$37.92	$36.47	747,476
2018-02-08	$39.17	$39.17	$38.12	$38.12	$36.66	1,595,568
2018-02-07	$39.41	$39.82	$39.09	$39.10	$37.60	429,476
2018-02-06	$39.10	$39.78	$38.97	$39.62	$38.10	957,831
2018-02-05	$40.62	$41.02	$39.55	$39.61	$38.09	541,921
2018-02-02	$41.76	$41.83	$41.31	$41.33	$39.75	696,935
2018-02-01	$42.34	$42.47	$42.17	$42.34	$40.72	476,474
2018-01-31	$42.36	$42.52	$41.82	$42.30	$40.68	1,016,517
2018-01-30	$42.69	$42.83	$42.21	$42.30	$40.68	423,691
2018-01-29	$43.12	$43.14	$42.64	$42.85	$41.21	521,920
2018-01-26	$43.04	$43.38	$43.02	$43.38	$41.72	523,927
2018-01-25	$43.06	$43.54	$42.78	$42.92	$41.28	979,282
2018-01-24	$42.24	$42.70	$41.99	$42.36	$40.74	1,567,988
2018-01-23	$40.07	$41.73	$39.70	$41.66	$40.06	3,006,954
2018-01-22	$37.71	$37.83	$37.47	$37.58	$36.14	694,500
2018-01-19	$37.69	$37.73	$37.28	$37.33	$35.90	553,994
2018-01-18	$36.55	$36.93	$36.48	$36.83	$35.42	440,954
2018-01-17	$36.13	$36.56	$36.12	$36.48	$35.08	247,036
2018-01-16	$35.95	$36.03	$35.60	$35.75	$34.38	256,980
2018-01-12	$35.48	$35.85	$35.38	$35.82	$34.45	217,056
2018-01-11	$34.85	$35.03	$34.78	$35.01	$33.67	214,060
2018-01-10	$34.95	$34.97	$34.47	$34.58	$33.26	486,562
2018-01-09	$35.05	$35.17	$34.79	$34.79	$33.46	265,140
2018-01-08	$34.97	$35.17	$34.94	$35.15	$33.80	256,099
2018-01-05	$34.60	$34.94	$34.55	$34.81	$33.48	255,640
2018-01-04	$34.35	$34.42	$34.09	$34.16	$32.85	323,226
2018-01-03	$34.12	$34.35	$34.08	$34.25	$32.94	201,141
2018-01-02	$33.56	$33.71	$33.19	$33.71	$32.42	212,529
2017-12-29	$33.82	$34.00	$33.64	$33.64	$32.35	197,284
2017-12-28	$34.00	$34.09	$33.86	$33.90	$32.60	121,915
2017-12-27	$33.85	$34.06	$33.73	$33.78	$32.49	216,191
2017-12-26	$33.76	$33.84	$33.52	$33.65	$32.36	220,554
2017-12-22	$34.00	$34.00	$33.82	$33.90	$32.60	150,221
2017-12-21	$34.00	$34.03	$33.75	$33.80	$32.51	240,044
2017-12-20	$33.69	$33.79	$33.47	$33.59	$32.30	348,074
2017-12-19	$33.65	$33.78	$33.53	$33.71	$32.42	270,782
2017-12-18	$33.68	$33.89	$33.67	$33.85	$32.55	285,022
2017-12-15	$33.35	$33.56	$33.23	$33.51	$32.23	293,185
2017-12-14	$33.43	$33.52	$33.20	$33.26	$31.99	213,498
2017-12-13	$33.42	$33.58	$33.39	$33.45	$32.17	203,753
2017-12-12	$33.08	$33.24	$33.00	$33.00	$31.74	323,392
2017-12-11	$32.79	$33.04	$32.78	$33.00	$31.74	294,142
2017-12-08	$33.03	$33.16	$32.93	$33.10	$31.83	344,804
2017-12-07	$32.97	$33.07	$32.81	$32.92	$31.66	585,439
2017-12-06	$32.77	$32.99	$32.71	$32.85	$31.59	384,159
2017-12-05	$32.68	$33.46	$32.66	$33.01	$31.75	574,866
2017-12-04	$33.91	$34.03	$33.12	$33.13	$31.86	509,350
2017-12-01	$34.11	$34.35	$33.75	$34.31	$33.00	579,409
2017-11-30	$34.65	$35.07	$34.53	$34.66	$33.33	374,464
2017-11-29	$35.37	$35.38	$34.60	$34.86	$33.52	374,082
2017-11-28	$35.61	$35.68	$35.36	$35.52	$34.16	169,788
2017-11-27	$35.50	$35.54	$35.33	$35.46	$34.10	208,378
2017-11-24	$35.43	$35.68	$35.32	$35.62	$34.26	207,384
2017-11-22	$36.00	$36.21	$35.79	$35.93	$34.55	941,620
2017-11-21	$36.02	$36.41	$35.94	$36.39	$35.00	454,483
2017-11-20	$35.53	$35.99	$35.49	$35.94	$34.56	275,120
2017-11-17	$35.36	$35.74	$35.33	$35.66	$34.29	365,405
2017-11-16	$34.97	$35.25	$34.95	$35.20	$33.85	208,433
2017-11-15	$34.48	$34.59	$34.41	$34.47	$33.15	205,596
2017-11-14	$34.90	$35.04	$34.63	$34.68	$33.35	371,447
2017-11-13	$34.82	$35.12	$34.77	$35.10	$33.76	377,531
2017-11-10	$35.32	$35.52	$35.30	$35.45	$34.09	252,738
2017-11-09	$35.65	$35.72	$35.16	$35.60	$34.24	593,443
2017-11-08	$36.07	$36.32	$36.03	$36.17	$34.78	383,747
2017-11-07	$36.50	$36.64	$36.22	$36.37	$34.98	248,440
2017-11-06	$36.15	$36.54	$36.15	$36.49	$35.09	345,338
2017-11-03	$35.96	$36.18	$35.93	$36.05	$34.67	346,318
2017-11-02	$35.83	$35.88	$35.45	$35.53	$34.17	420,792
2017-11-01	$36.35	$36.50	$35.85	$35.98	$34.60	566,116
2017-10-31	$35.50	$35.90	$35.37	$35.83	$34.46	463,854
2017-10-30	$34.92	$35.05	$34.77	$34.98	$33.64	414,635
2017-10-27	$34.55	$34.77	$34.38	$34.66	$33.33	388,323
2017-10-26	$34.06	$34.72	$34.02	$34.42	$33.10	412,176
2017-10-25	$34.79	$35.02	$34.00	$34.10	$32.79	1,478,308
2017-10-24	$35.31	$35.38	$34.40	$34.57	$33.25	2,193,653
2017-10-23	$36.51	$37.22	$36.48	$37.15	$35.73	902,653
2017-10-20	$36.32	$36.86	$36.26	$36.71	$35.30	534,810
2017-10-19	$36.70	$36.70	$36.48	$36.61	$35.21	270,782
2017-10-18	$36.92	$37.03	$36.79	$36.80	$35.39	197,436
2017-10-17	$36.78	$37.08	$36.62	$36.72	$35.31	212,116
2017-10-16	$36.44	$36.64	$36.40	$36.47	$35.07	130,190
2017-10-13	$36.43	$36.53	$36.36	$36.51	$35.11	191,433
2017-10-12	$36.07	$36.38	$36.05	$36.26	$34.87	179,193
2017-10-11	$36.09	$36.46	$36.03	$36.07	$34.69	238,370
2017-10-10	$36.10	$36.15	$35.73	$35.91	$34.53	155,414
2017-10-09	$35.66	$35.96	$35.62	$35.67	$34.30	184,946
2017-10-06	$35.35	$35.63	$35.27	$35.51	$34.15	277,214
2017-10-05	$36.01	$36.15	$35.74	$35.82	$34.45	245,705
2017-10-04	$36.35	$36.41	$36.06	$36.13	$34.75	263,693
2017-10-03	$36.23	$36.34	$36.07	$36.20	$34.81	240,335
2017-10-02	$36.16	$36.51	$36.10	$36.27	$34.88	226,828
2017-09-29	$36.17	$36.53	$35.92	$36.46	$35.06	345,362
2017-09-28	$36.22	$36.51	$36.14	$36.44	$35.04	245,121
2017-09-27	$35.80	$36.36	$35.80	$36.20	$34.81	255,460
2017-09-26	$36.03	$36.26	$35.83	$35.95	$34.57	304,006
2017-09-25	$36.45	$36.50	$35.87	$36.16	$34.78	412,589
2017-09-22	$36.87	$37.09	$36.81	$36.98	$35.16	338,445
2017-09-21	$37.14	$37.14	$36.66	$36.71	$34.91	309,336
2017-09-20	$37.75	$37.97	$36.94	$37.40	$35.56	314,340
2017-09-19	$38.01	$38.20	$37.77	$37.83	$35.97	293,174
2017-09-18	$37.38	$37.68	$37.37	$37.52	$35.68	294,104
2017-09-15	$37.06	$37.28	$36.98	$37.19	$35.36	223,307
2017-09-14	$37.05	$37.30	$36.94	$37.13	$35.31	200,725
2017-09-13	$36.99	$37.16	$36.73	$37.07	$35.25	326,514
2017-09-12	$37.06	$37.10	$36.69	$36.76	$34.95	256,974
2017-09-11	$36.87	$36.98	$36.66	$36.80	$34.99	518,645
2017-09-08	$35.87	$35.88	$35.64	$35.79	$34.03	217,792
2017-09-07	$35.79	$35.89	$35.53	$35.71	$33.96	575,301
2017-09-06	$35.09	$35.16	$34.85	$34.96	$33.24	211,439
2017-09-05	$35.15	$35.17	$34.54	$34.85	$33.14	389,292
2017-09-01	$35.51	$35.59	$35.00	$35.05	$33.33	212,590
2017-08-31	$35.25	$35.40	$35.15	$35.34	$33.60	473,733
2017-08-30	$34.90	$35.20	$34.84	$35.08	$33.36	381,399
2017-08-29	$34.83	$35.11	$34.83	$34.97	$33.25	223,626
2017-08-28	$35.13	$35.16	$34.86	$35.00	$33.28	111,926
2017-08-25	$35.10	$35.19	$34.95	$35.04	$33.32	190,502
2017-08-24	$35.15	$35.18	$34.71	$34.81	$33.10	218,907
2017-08-23	$34.96	$35.14	$34.90	$35.06	$33.34	355,058
2017-08-22	$34.90	$35.12	$34.89	$35.02	$33.30	314,680
2017-08-21	$34.56	$34.72	$34.37	$34.65	$32.95	228,320
2017-08-18	$34.58	$34.70	$34.35	$34.36	$32.67	302,216
2017-08-17	$35.14	$35.21	$34.60	$34.62	$32.92	289,591
2017-08-16	$34.87	$35.16	$34.81	$35.13	$33.40	279,829
2017-08-15	$34.83	$35.10	$34.75	$34.94	$33.22	369,517
2017-08-14	$34.96	$35.23	$34.93	$35.07	$33.35	297,441
2017-08-11	$34.46	$34.93	$34.40	$34.80	$33.09	339,305
2017-08-10	$35.28	$35.38	$34.45	$34.50	$32.80	613,598
2017-08-09	$35.74	$35.93	$35.54	$35.69	$33.94	385,755
2017-08-08	$36.23	$36.35	$35.86	$35.95	$34.18	323,960
2017-08-07	$35.85	$36.24	$35.83	$36.22	$34.44	448,220
2017-08-04	$36.13	$36.26	$35.60	$35.76	$34.00	630,547
2017-08-03	$36.03	$36.48	$35.83	$36.46	$34.67	721,401
2017-08-02	$36.46	$36.53	$35.91	$36.19	$34.41	739,356
2017-08-01	$36.24	$36.37	$35.62	$36.06	$34.29	474,962
2017-07-31	$36.55	$36.69	$36.02	$36.04	$34.27	518,674
2017-07-28	$36.01	$36.49	$35.85	$36.44	$34.65	802,165
2017-07-27	$37.16	$37.26	$35.22	$35.81	$34.05	1,055,564
2017-07-26	$37.44	$37.51	$37.10	$37.34	$35.51	1,619,755
2017-07-25	$38.22	$38.22	$36.03	$36.55	$34.75	3,440,300
2017-07-24	$39.06	$40.82	$39.00	$40.75	$38.75	1,687,990
2017-07-21	$38.15	$38.85	$38.12	$38.83	$36.92	411,047
2017-07-20	$38.22	$38.79	$38.06	$38.72	$36.82	299,026
2017-07-19	$38.36	$38.51	$38.27	$38.43	$36.54	389,322
2017-07-18	$38.20	$38.46	$38.09	$38.31	$36.43	500,990
2017-07-17	$39.02	$39.09	$38.62	$38.88	$36.97	218,130
2017-07-14	$38.45	$38.96	$38.39	$38.87	$36.96	241,371
2017-07-13	$38.59	$38.85	$38.30	$38.72	$36.82	531,386
2017-07-12	$38.43	$39.23	$38.40	$39.19	$37.26	713,237
2017-07-11	$36.90	$37.76	$36.71	$37.70	$35.85	658,732
2017-07-10	$36.93	$37.57	$36.85	$37.46	$35.62	392,426
2017-07-07	$36.33	$37.08	$36.29	$36.93	$35.12	358,116
2017-07-06	$36.25	$36.75	$36.14	$36.48	$34.69	464,983
2017-07-05	$36.75	$37.05	$36.70	$36.92	$35.11	261,749
2017-07-03	$36.94	$37.20	$36.63	$36.68	$34.88	247,491
2017-06-30	$36.65	$36.98	$36.61	$36.66	$34.86	312,845
2017-06-29	$36.46	$36.47	$35.65	$35.90	$34.14	654,412
2017-06-28	$36.60	$37.12	$36.36	$37.02	$35.20	322,592
2017-06-27	$36.78	$36.97	$36.46	$36.56	$34.76	363,477
2017-06-26	$37.40	$37.53	$36.79	$36.88	$35.07	301,509
2017-06-23	$36.88	$37.24	$36.83	$37.06	$35.24	225,187
2017-06-22	$36.84	$37.03	$36.65	$36.93	$35.12	142,100
2017-06-21	$36.87	$37.04	$36.76	$36.89	$35.08	195,456
2017-06-20	$36.74	$36.97	$36.40	$36.43	$34.64	274,324
2017-06-19	$36.95	$37.30	$36.95	$37.25	$35.42	238,251
2017-06-16	$36.36	$36.78	$36.32	$36.67	$34.87	413,585
2017-06-15	$35.48	$35.97	$35.38	$35.95	$34.18	481,099
2017-06-14	$36.55	$36.64	$35.74	$36.05	$34.28	529,130
2017-06-13	$36.25	$36.80	$36.19	$36.68	$34.88	584,106
2017-06-12	$36.02	$36.08	$35.15	$35.93	$34.16	769,196
2017-06-09	$38.09	$38.25	$36.29	$36.76	$34.95	768,806
2017-06-08	$38.01	$38.34	$37.86	$38.31	$36.43	355,787
2017-06-07	$37.95	$38.04	$37.61	$37.98	$36.11	477,269
2017-06-06	$37.38	$37.66	$37.35	$37.52	$35.68	334,304
2017-06-05	$37.21	$37.43	$37.05	$37.11	$35.29	185,338
2017-06-02	$37.02	$37.45	$36.94	$37.42	$35.58	275,459
2017-06-01	$36.69	$36.88	$36.64	$36.81	$35.00	404,066
2017-05-31	$36.79	$36.89	$36.34	$36.47	$34.68	302,101
2017-05-30	$36.60	$36.87	$36.52	$36.78	$34.97	335,307
2017-05-26	$36.72	$36.98	$36.56	$36.92	$35.11	700,049
2017-05-25	$36.34	$37.12	$36.30	$36.96	$35.14	1,261,388
2017-05-24	$35.65	$35.91	$35.62	$35.84	$34.08	366,998
2017-05-23	$35.51	$35.58	$35.29	$35.47	$33.73	285,326
2017-05-22	$35.26	$35.38	$35.04	$35.28	$33.55	388,864
2017-05-19	$35.06	$35.31	$35.06	$35.15	$33.42	453,260
2017-05-18	$34.61	$35.06	$34.47	$34.79	$33.08	706,095
2017-05-17	$35.74	$35.75	$34.75	$34.76	$33.05	479,144
2017-05-16	$36.03	$36.12	$35.74	$35.96	$34.19	338,148
2017-05-15	$35.38	$35.54	$35.21	$35.38	$33.64	358,804
2017-05-12	$34.61	$34.99	$34.61	$34.90	$33.19	235,969
2017-05-11	$34.60	$34.69	$34.36	$34.53	$32.83	179,064
2017-05-10	$34.71	$34.87	$34.53	$34.63	$32.93	319,489
2017-05-09	$34.57	$34.69	$34.46	$34.53	$32.83	341,720
2017-05-08	$34.39	$34.39	$34.20	$34.27	$32.59	292,837
2017-05-05	$34.11	$34.52	$34.06	$34.42	$32.73	537,384
2017-05-04	$33.94	$34.09	$33.75	$33.90	$32.23	582,891
2017-05-03	$34.19	$34.25	$34.02	$34.05	$32.38	411,277
2017-05-02	$34.03	$34.38	$33.84	$34.23	$32.55	565,910
2017-05-01	$33.13	$33.52	$33.00	$33.47	$31.83	512,652
2017-04-28	$33.19	$33.54	$32.96	$33.18	$31.55	740,981
2017-04-27	$32.92	$32.96	$32.53	$32.65	$31.05	903,618
2017-04-26	$33.99	$34.14	$32.63	$32.80	$31.19	16,458
2017-04-25	$31.75	$32.04	$31.37	$31.79	$30.23	1,249,219
2017-04-24	$30.85	$30.96	$30.64	$30.80	$29.29	657,149
2017-04-21	$30.98	$31.10	$30.83	$30.99	$29.47	620,236
2017-04-20	$31.24	$31.36	$31.13	$31.31	$29.77	414,771
2017-04-19	$31.15	$31.22	$30.93	$31.04	$29.51	188,032
2017-04-18	$31.04	$31.12	$30.87	$31.00	$29.48	285,808
2017-04-17	$31.11	$31.28	$31.05	$31.22	$29.69	125,998
2017-04-13	$31.10	$31.33	$31.00	$31.01	$29.49	184,418
2017-04-12	$31.67	$31.73	$31.32	$31.42	$29.88	245,632
2017-04-11	$31.45	$31.51	$31.07	$31.37	$29.83	162,718
2017-04-10	$31.59	$31.74	$31.46	$31.50	$29.95	207,382
2017-04-07	$31.36	$31.71	$31.33	$31.56	$30.01	606,307
2017-04-06	$31.42	$31.43	$31.22	$31.34	$29.80	323,284
2017-04-05	$31.62	$31.72	$31.15	$31.18	$29.65	414,009
2017-04-04	$31.89	$31.91	$31.59	$31.78	$30.22	196,583
2017-04-03	$31.69	$31.89	$31.38	$31.69	$30.13	339,285
2017-03-31	$31.61	$31.95	$31.61	$31.87	$30.30	232,084
2017-03-30	$31.73	$32.17	$31.72	$32.06	$30.48	244,390
2017-03-29	$31.33	$31.81	$31.30	$31.75	$30.19	236,350
2017-03-28	$31.37	$31.50	$31.22	$31.38	$29.84	269,256
2017-03-27	$31.32	$31.56	$31.12	$31.46	$29.91	221,711
2017-03-24	$31.69	$31.90	$31.57	$31.69	$30.13	205,496
2017-03-23	$31.37	$31.59	$31.27	$31.47	$29.92	194,360
2017-03-22	$31.01	$31.22	$30.85	$31.14	$29.61	219,022
2017-03-21	$31.88	$31.92	$30.82	$30.84	$29.32	546,724
2017-03-20	$31.18	$31.45	$31.14	$31.38	$29.84	274,632
2017-03-17	$31.42	$31.61	$31.35	$31.47	$29.92	293,263
2017-03-16	$31.33	$31.59	$31.17	$31.40	$29.86	413,088
2017-03-15	$30.64	$30.97	$30.51	$30.86	$29.34	305,899
2017-03-14	$30.70	$30.84	$30.40	$30.49	$28.99	511,662
2017-03-13	$30.00	$31.07	$30.00	$30.92	$29.40	783,854
2017-03-10	$29.59	$29.76	$29.52	$29.57	$28.12	287,125
2017-03-09	$29.52	$29.62	$29.42	$29.52	$28.07	278,102
2017-03-08	$29.56	$29.77	$29.38	$29.74	$28.28	774,492
2017-03-07	$29.01	$29.49	$28.86	$29.30	$27.86	648,478
2017-03-06	$29.25	$29.26	$28.84	$29.18	$27.75	312,728
2017-03-03	$28.89	$29.06	$28.78	$28.99	$27.57	247,766
2017-03-02	$28.85	$28.92	$28.47	$28.48	$27.08	259,620
2017-03-01	$28.65	$29.14	$28.53	$29.07	$27.64	276,452
2017-02-28	$29.04	$29.10	$28.78	$28.81	$27.39	250,010
2017-02-27	$28.93	$29.15	$28.87	$29.03	$27.60	204,385
2017-02-24	$28.58	$29.10	$28.52	$28.97	$27.55	227,676
2017-02-23	$29.27	$29.32	$29.02	$29.04	$27.61	190,647
2017-02-22	$29.09	$29.31	$29.06	$29.24	$27.80	234,795
2017-02-21	$29.40	$29.47	$29.29	$29.43	$27.98	204,969
2017-02-17	$29.26	$29.39	$29.20	$29.36	$27.92	188,455
2017-02-16	$29.55	$29.66	$29.45	$29.59	$28.14	217,734
2017-02-15	$29.50	$29.62	$29.46	$29.51	$28.06	191,544
2017-02-14	$29.67	$29.71	$29.42	$29.57	$28.12	242,616
2017-02-13	$29.51	$29.59	$29.33	$29.37	$27.93	290,657
2017-02-10	$29.48	$29.50	$29.31	$29.37	$27.93	206,985
2017-02-09	$29.03	$29.26	$28.97	$29.16	$27.73	361,495
2017-02-08	$29.05	$29.28	$28.93	$29.27	$27.83	350,326
2017-02-07	$29.14	$29.42	$29.02	$29.31	$27.87	410,258
2017-02-06	$28.69	$28.86	$28.64	$28.84	$27.42	252,115
2017-02-03	$29.04	$29.19	$29.00	$29.10	$27.67	316,466
2017-02-02	$29.09	$29.15	$28.74	$28.96	$27.54	616,876
2017-02-01	$28.46	$28.77	$28.35	$28.46	$27.06	389,534
2017-01-31	$28.98	$29.00	$28.50	$28.67	$27.26	448,695
2017-01-30	$28.86	$28.94	$28.59	$28.82	$27.40	382,658
2017-01-27	$29.27	$29.42	$29.13	$29.28	$27.84	905,914
2017-01-26	$29.01	$29.22	$28.76	$29.06	$27.63	1,116,341
2017-01-25	$29.90	$29.90	$28.70	$29.00	$27.58	2,572,973
2017-01-24	$25.02	$25.75	$24.99	$25.63	$24.37	1,176,809
2017-01-23	$25.04	$25.42	$25.04	$25.38	$24.13	718,077
2017-01-20	$25.25	$25.38	$25.08	$25.15	$23.91	350,653
2017-01-19	$25.32	$25.49	$25.28	$25.34	$24.09	291,600
2017-01-18	$25.24	$25.68	$25.21	$25.64	$24.38	555,093
2017-01-17	$25.60	$25.65	$25.44	$25.56	$24.30	439,263
2017-01-13	$25.29	$25.67	$25.26	$25.53	$24.28	365,713
2017-01-12	$25.56	$25.60	$25.32	$25.41	$24.16	275,784
2017-01-11	$25.56	$25.86	$25.50	$25.86	$24.59	592,455
2017-01-10	$25.29	$25.38	$25.17	$25.25	$24.01	493,751
2017-01-09	$24.93	$25.40	$24.90	$25.26	$24.02	385,716
2017-01-06	$25.13	$25.34	$25.07	$25.12	$23.89	414,201
2017-01-05	$25.37	$25.60	$25.35	$25.53	$24.28	221,461
2017-01-04	$25.30	$25.47	$25.30	$25.38	$24.13	496,596
2017-01-03	$24.84	$25.01	$24.73	$24.89	$23.67	586,085
2016-12-30	$24.90	$25.04	$24.72	$24.77	$23.55	241,817
2016-12-29	$24.81	$25.05	$24.75	$24.82	$23.60	444,011
2016-12-28	$24.60	$24.74	$24.47	$24.50	$23.30	240,700
2016-12-27	$24.44	$24.69	$24.42	$24.56	$23.35	272,625
2016-12-23	$24.18	$24.31	$24.16	$24.22	$23.03	193,584
2016-12-22	$24.51	$24.55	$24.30	$24.37	$23.17	317,546
2016-12-21	$24.39	$24.72	$24.31	$24.37	$23.17	288,955
2016-12-20	$24.50	$24.60	$24.44	$24.58	$23.37	188,853
2016-12-19	$24.35	$24.74	$24.30	$24.58	$23.37	350,609
2016-12-16	$24.21	$24.78	$24.20	$24.62	$23.41	557,582
2016-12-15	$24.31	$24.44	$24.20	$24.29	$23.10	351,842
2016-12-14	$24.26	$24.37	$24.06	$24.10	$22.92	470,161
2016-12-13	$23.79	$24.41	$23.73	$24.33	$23.13	409,508
2016-12-12	$23.71	$23.94	$23.59	$23.92	$22.74	662,806
2016-12-09	$24.01	$24.09	$23.83	$23.87	$22.70	245,456
2016-12-08	$24.14	$24.34	$24.13	$24.20	$23.01	337,634
2016-12-07	$24.14	$24.47	$24.06	$24.45	$23.25	425,406
2016-12-06	$24.09	$24.41	$24.05	$24.34	$23.14	365,223
2016-12-05	$24.22	$24.71	$24.22	$24.67	$23.46	312,242
2016-12-02	$24.06	$24.49	$24.02	$24.42	$23.22	560,485
2016-12-01	$24.19	$24.51	$24.03	$24.49	$23.29	980,215
2016-11-30	$24.70	$24.76	$24.46	$24.48	$23.28	407,865
2016-11-29	$24.34	$24.57	$24.22	$24.39	$23.19	568,489
2016-11-28	$24.27	$24.53	$24.16	$24.40	$23.20	434,356
2016-11-25	$24.42	$24.64	$24.41	$24.53	$23.32	324,621
2016-11-23	$24.48	$24.62	$24.34	$24.40	$23.20	487,122
2016-11-22	$24.50	$24.78	$24.39	$24.76	$23.54	646,420
2016-11-21	$25.03	$25.27	$24.99	$25.05	$23.82	347,076
2016-11-18	$25.26	$25.30	$25.05	$25.17	$23.93	268,470
2016-11-17	$25.16	$25.24	$25.02	$25.20	$23.96	314,402
2016-11-16	$24.71	$25.11	$24.70	$25.00	$23.77	711,976
2016-11-15	$24.37	$24.82	$24.35	$24.76	$23.54	446,148
2016-11-14	$23.68	$24.15	$23.62	$24.14	$22.95	446,446
2016-11-11	$23.93	$24.32	$23.86	$24.30	$23.10	387,083
2016-11-10	$24.31	$24.43	$23.91	$24.18	$22.99	559,157
2016-11-09	$24.81	$24.89	$24.46	$24.60	$23.39	593,029
2016-11-08	$24.84	$25.01	$24.79	$24.90	$23.68	308,891
2016-11-07	$24.78	$24.97	$24.73	$24.90	$23.67	430,534
2016-11-04	$24.16	$24.21	$23.90	$24.04	$22.86	354,641
2016-11-03	$24.24	$24.33	$24.19	$24.21	$23.02	383,415
2016-11-02	$24.40	$24.56	$24.29	$24.35	$23.15	276,158
2016-11-01	$24.28	$24.60	$24.24	$24.39	$23.19	379,097
2016-10-31	$24.10	$24.32	$24.08	$24.25	$23.06	482,527
2016-10-28	$24.11	$24.39	$24.11	$24.16	$22.97	724,282
2016-10-27	$24.39	$24.47	$24.08	$24.14	$22.95	1,505,848
2016-10-26	$24.71	$25.87	$24.65	$25.22	$23.98	4,408,025
2016-10-25	$21.34	$21.51	$21.19	$21.50	$20.44	557,112
2016-10-24	$21.46	$21.52	$21.39	$21.48	$20.42	385,278
2016-10-21	$21.22	$21.54	$21.14	$21.44	$20.39	319,407
2016-10-20	$21.71	$21.74	$21.56	$21.63	$20.57	188,412
2016-10-19	$21.64	$21.87	$21.57	$21.75	$20.68	204,684
2016-10-18	$22.03	$22.05	$21.87	$21.87	$20.80	242,462
2016-10-17	$21.84	$22.13	$21.84	$22.00	$20.92	281,914
2016-10-14	$22.17	$22.25	$22.02	$22.03	$20.95	292,855
2016-10-13	$22.12	$22.12	$21.86	$22.00	$20.92	469,164
2016-10-12	$22.34	$22.41	$22.25	$22.38	$21.28	379,072
2016-10-11	$23.04	$23.04	$22.69	$22.73	$21.61	308,020
2016-10-10	$23.05	$23.39	$23.02	$23.27	$22.13	307,825
2016-10-07	$22.93	$23.14	$22.83	$23.07	$21.94	480,614
2016-10-06	$23.55	$23.60	$23.25	$23.37	$22.22	416,562
2016-10-05	$23.39	$23.51	$23.32	$23.41	$22.26	404,911
2016-10-04	$23.34	$23.51	$23.24	$23.33	$22.18	559,953
2016-10-03	$23.12	$23.72	$23.12	$23.52	$22.36	1,144,978
2016-09-30	$22.35	$22.53	$22.35	$22.46	$21.36	271,781
2016-09-29	$22.48	$22.53	$22.23	$22.35	$21.25	411,500
2016-09-28	$22.29	$22.44	$22.24	$22.44	$21.34	467,115
2016-09-27	$21.60	$22.00	$21.59	$21.94	$20.86	337,818
2016-09-26	$21.73	$22.01	$21.64	$21.84	$20.77	367,052
2016-09-23	$21.45	$21.70	$21.39	$21.51	$20.45	489,096
2016-09-22	$21.56	$21.75	$21.54	$21.64	$20.58	236,782
2016-09-21	$21.75	$22.05	$21.70	$22.02	$20.40	475,991
2016-09-20	$21.77	$21.80	$21.65	$21.73	$20.13	349,234
2016-09-19	$21.77	$21.93	$21.71	$21.75	$20.15	859,734
2016-09-16	$21.92	$22.01	$21.67	$21.78	$20.18	531,837
2016-09-15	$21.65	$22.08	$21.63	$22.01	$20.39	1,225,630
2016-09-14	$21.58	$22.16	$21.58	$21.84	$20.24	1,782,252
2016-09-13	$21.56	$21.61	$21.24	$21.38	$19.81	411,790
2016-09-12	$21.20	$21.71	$21.17	$21.68	$20.09	433,640
2016-09-09	$21.44	$21.50	$21.19	$21.21	$19.65	524,959
2016-09-08	$21.91	$22.08	$21.86	$21.89	$20.28	347,565
2016-09-07	$21.79	$21.93	$21.75	$21.91	$20.30	379,695
2016-09-06	$21.31	$21.48	$21.24	$21.47	$19.89	262,955
2016-09-02	$21.50	$21.59	$21.41	$21.55	$19.97	292,752
2016-09-01	$21.09	$21.33	$21.04	$21.19	$19.63	316,899
2016-08-31	$21.19	$21.27	$20.97	$21.06	$19.51	506,158
2016-08-30	$21.54	$21.61	$21.44	$21.45	$19.87	399,300
2016-08-29	$21.42	$21.72	$21.42	$21.61	$20.02	338,278
2016-08-26	$21.62	$21.93	$21.61	$21.71	$20.12	602,760
2016-08-25	$21.34	$21.55	$21.28	$21.55	$19.97	768,350
2016-08-24	$21.63	$21.64	$21.44	$21.60	$20.01	521,181
2016-08-23	$21.49	$21.83	$21.48	$21.82	$20.22	736,896
2016-08-22	$22.04	$22.19	$22.00	$22.11	$20.49	314,392
2016-08-19	$22.31	$22.34	$22.14	$22.22	$20.59	228,499
2016-08-18	$22.24	$22.42	$22.24	$22.40	$20.75	365,328
2016-08-17	$21.74	$21.85	$21.60	$21.74	$20.14	503,862
2016-08-16	$21.92	$22.01	$21.84	$21.84	$20.24	330,118
2016-08-15	$21.80	$22.09	$21.80	$21.84	$20.24	437,561
2016-08-12	$21.75	$21.82	$21.62	$21.80	$20.20	323,378
2016-08-11	$21.53	$21.58	$21.39	$21.47	$19.89	401,818
2016-08-10	$20.85	$21.47	$20.83	$21.39	$19.82	1,060,868
2016-08-09	$20.65	$20.83	$20.62	$20.67	$19.15	763,374
2016-08-08	$20.68	$20.88	$20.57	$20.85	$19.32	748,653
2016-08-05	$20.22	$20.48	$20.16	$20.45	$18.95	393,775
2016-08-04	$20.44	$20.62	$20.44	$20.59	$19.08	356,633
2016-08-03	$20.18	$20.50	$20.17	$20.50	$18.99	546,590
2016-08-02	$20.11	$20.15	$19.88	$20.08	$18.61	806,882
2016-08-01	$19.61	$19.91	$19.19	$19.84	$18.38	587,693
2016-07-29	$20.07	$20.11	$19.75	$20.05	$18.58	1,465,672
2016-07-28	$19.74	$20.22	$19.58	$20.07	$18.60	2,451,580
2016-07-27	$17.24	$17.84	$17.23	$17.81	$16.50	2,325,844
2016-07-26	$17.05	$17.15	$16.96	$16.96	$15.71	226,130
2016-07-25	$17.10	$17.16	$17.03	$17.03	$15.78	501,975
2016-07-22	$16.83	$16.89	$16.79	$16.79	$15.56	217,307
2016-07-21	$16.66	$16.71	$16.61	$16.64	$15.42	277,763
2016-07-20	$16.66	$16.84	$16.66	$16.78	$15.55	345,308
2016-07-19	$16.62	$16.71	$16.55	$16.59	$15.37	242,008
2016-07-18	$16.67	$16.70	$16.54	$16.56	$15.34	316,516
2016-07-15	$16.11	$16.32	$16.11	$16.27	$15.07	350,913
2016-07-14	$16.36	$16.43	$16.32	$16.38	$15.18	403,805
2016-07-13	$16.30	$16.40	$16.28	$16.35	$15.15	321,300
2016-07-12	$16.50	$16.57	$16.36	$16.37	$15.17	377,023
2016-07-11	$16.05	$16.16	$16.01	$16.12	$14.94	286,719
2016-07-08	$15.75	$15.90	$15.68	$15.90	$14.73	371,337
2016-07-07	$15.66	$15.77	$15.55	$15.60	$14.45	472,865
2016-07-06	$15.42	$15.61	$15.32	$15.61	$14.46	595,931
2016-07-05	$15.83	$15.87	$15.63	$15.72	$14.57	273,820
2016-07-01	$16.26	$16.31	$16.17	$16.19	$15.00	311,650
2016-06-30	$16.12	$16.29	$16.06	$16.28	$15.08	500,325
2016-06-29	$15.71	$15.84	$15.70	$15.84	$14.68	363,832
2016-06-28	$15.41	$15.60	$15.36	$15.52	$14.38	488,424
2016-06-27	$15.05	$15.09	$14.81	$15.01	$13.91	752,453
2016-06-24	$15.77	$16.06	$15.64	$15.64	$14.49	1,004,307
2016-06-23	$16.68	$16.73	$16.53	$16.73	$15.50	493,505
2016-06-22	$16.42	$16.49	$16.41	$16.45	$15.24	301,234
2016-06-21	$16.30	$16.45	$16.24	$16.36	$15.16	247,326
2016-06-20	$16.31	$16.43	$16.29	$16.31	$15.11	263,228
2016-06-17	$15.94	$16.11	$15.88	$16.05	$14.87	454,201
2016-06-16	$15.81	$15.87	$15.64	$15.84	$14.68	463,820
2016-06-15	$16.15	$16.21	$16.00	$16.01	$14.83	793,001
2016-06-14	$15.12	$15.41	$15.12	$15.37	$14.24	437,118
2016-06-13	$15.18	$15.22	$15.05	$15.08	$13.97	352,203
2016-06-10	$15.43	$15.49	$15.34	$15.37	$14.24	206,453
2016-06-09	$15.61	$15.75	$15.52	$15.69	$14.54	296,578
2016-06-08	$15.92	$15.97	$15.71	$15.74	$14.58	302,824
2016-06-07	$15.97	$15.98	$15.79	$15.80	$14.64	631,475
2016-06-06	$15.67	$15.80	$15.67	$15.72	$14.57	366,529
2016-06-03	$15.55	$15.61	$15.47	$15.54	$14.40	430,840
2016-06-02	$15.42	$15.49	$15.30	$15.38	$14.25	268,542
2016-06-01	$15.32	$15.41	$15.25	$15.33	$14.20	435,173
2016-05-31	$15.43	$15.50	$15.30	$15.32	$14.19	371,877
2016-05-27	$15.28	$15.37	$15.27	$15.32	$14.19	288,158
2016-05-26	$15.42	$15.46	$15.29	$15.33	$14.20	517,100
2016-05-25	$15.32	$15.35	$15.23	$15.24	$14.12	527,112
2016-05-24	$15.01	$15.15	$14.96	$15.03	$13.93	691,075
2016-05-23	$14.81	$14.91	$14.75	$14.82	$13.73	352,869
2016-05-20	$14.52	$14.58	$14.48	$14.52	$13.45	228,908
2016-05-19	$14.48	$14.49	$14.36	$14.45	$13.39	268,362
2016-05-18	$14.60	$14.74	$14.51	$14.57	$13.50	248,529
2016-05-17	$14.63	$14.84	$14.60	$14.66	$13.58	483,190
2016-05-16	$14.62	$14.88	$14.62	$14.80	$13.71	135,186
2016-05-13	$14.77	$14.81	$14.68	$14.69	$13.61	250,199
2016-05-12	$15.00	$15.00	$14.65	$14.69	$13.61	559,922
2016-05-11	$15.17	$15.21	$14.97	$14.97	$13.87	323,018
2016-05-10	$15.13	$15.22	$15.09	$15.17	$14.06	219,616
2016-05-09	$15.25	$15.33	$15.20	$15.22	$14.10	449,419
2016-05-06	$15.05	$15.11	$14.92	$15.11	$14.00	387,832
2016-05-05	$15.25	$15.28	$15.05	$15.28	$14.16	468,253
2016-05-04	$15.33	$15.34	$15.22	$15.26	$14.14	384,813
2016-05-03	$15.59	$15.61	$15.41	$15.42	$14.29	504,127
2016-05-02	$15.58	$15.66	$15.51	$15.64	$14.49	844,092
2016-04-29	$15.49	$15.49	$15.24	$15.38	$14.25	1,078,147
2016-04-28	$15.42	$15.53	$14.82	$14.84	$13.75	1,496,205
2016-04-27	$15.81	$15.94	$15.77	$15.90	$14.73	504,683
2016-04-26	$15.60	$15.75	$15.54	$15.69	$14.54	396,868
2016-04-25	$15.63	$15.65	$15.53	$15.58	$14.44	285,183
2016-04-22	$15.55	$15.74	$15.55	$15.66	$14.51	378,719
2016-04-21	$15.71	$15.75	$15.48	$15.53	$14.39	1,095,865
2016-04-20	$16.46	$16.49	$16.25	$16.26	$15.07	451,370
2016-04-19	$16.49	$16.62	$16.37	$16.53	$15.32	682,593
2016-04-18	$16.20	$16.40	$16.12	$16.32	$15.12	628,291
2016-04-15	$16.24	$16.32	$16.09	$16.12	$14.94	615,807
2016-04-14	$16.51	$16.55	$16.32	$16.34	$15.14	505,792
2016-04-13	$16.36	$16.46	$16.32	$16.39	$15.19	468,043
2016-04-12	$16.07	$16.16	$15.92	$16.09	$14.91	525,038
2016-04-11	$16.24	$16.30	$16.04	$16.07	$14.89	417,393
2016-04-08	$16.20	$16.43	$16.16	$16.34	$15.14	438,019
2016-04-07	$16.25	$16.30	$16.13	$16.18	$14.99	250,280
2016-04-06	$16.08	$16.48	$16.08	$16.43	$15.22	496,059
2016-04-05	$15.86	$16.06	$15.80	$15.96	$14.79	1,426,251
2016-04-04	$16.02	$16.04	$15.87	$15.92	$14.75	325,153
2016-04-01	$15.70	$16.00	$15.69	$15.94	$14.77	619,148
2016-03-31	$15.98	$16.04	$15.90	$15.91	$14.74	290,720
2016-03-30	$15.88	$15.94	$15.81	$15.82	$14.66	233,958
2016-03-29	$15.41	$15.80	$15.34	$15.78	$14.62	465,620
2016-03-28	$15.75	$15.86	$15.70	$15.77	$14.61	167,830
2016-03-24	$15.65	$15.74	$15.57	$15.69	$14.54	290,683
2016-03-23	$15.90	$15.96	$15.73	$15.75	$14.59	308,535
2016-03-22	$15.81	$16.11	$15.79	$16.00	$14.82	454,600
2016-03-21	$15.94	$16.06	$15.81	$15.99	$14.82	540,056
2016-03-18	$16.18	$16.26	$16.04	$16.07	$14.89	784,608
2016-03-17	$16.01	$16.38	$16.01	$16.30	$15.10	418,351
2016-03-16	$15.71	$16.13	$15.69	$16.09	$14.91	807,815
2016-03-15	$15.83	$15.86	$15.71	$15.76	$14.60	350,166
2016-03-14	$15.95	$15.98	$15.87	$15.91	$14.74	449,208
2016-03-11	$15.95	$16.00	$15.81	$15.91	$14.74	884,880
2016-03-10	$15.90	$16.08	$15.69	$15.83	$14.67	646,426
2016-03-09	$15.91	$16.04	$15.81	$16.00	$14.82	321,202
2016-03-08	$16.13	$16.15	$15.78	$15.82	$14.66	466,068
2016-03-07	$16.23	$16.60	$16.23	$16.56	$15.34	733,753
2016-03-04	$15.92	$16.36	$15.92	$16.20	$15.01	754,283
2016-03-03	$15.97	$16.19	$15.89	$16.18	$14.99	698,861
2016-03-02	$15.48	$15.75	$15.42	$15.74	$14.58	547,158
2016-03-01	$15.44	$15.86	$15.41	$15.85	$14.69	630,170
2016-02-29	$15.46	$15.57	$15.33	$15.33	$14.20	530,026
2016-02-26	$15.35	$15.36	$15.11	$15.20	$14.08	617,116
2016-02-25	$15.22	$15.46	$15.19	$15.45	$14.32	687,803
2016-02-24	$14.76	$15.46	$14.76	$15.46	$14.32	762,480
2016-02-23	$15.04	$15.36	$14.91	$15.26	$14.14	970,773
2016-02-22	$15.01	$15.08	$14.90	$14.93	$13.83	457,130
2016-02-19	$14.92	$14.96	$14.79	$14.95	$13.85	312,482
2016-02-18	$15.05	$15.15	$14.98	$15.04	$13.94	637,639
2016-02-17	$14.70	$14.99	$14.70	$14.88	$13.79	601,751
2016-02-16	$14.35	$14.68	$14.29	$14.65	$13.57	554,105
2016-02-12	$14.02	$14.15	$13.95	$14.14	$13.10	773,080
2016-02-11	$14.11	$14.31	$14.08	$14.29	$13.24	814,300
2016-02-10	$14.26	$14.40	$14.20	$14.31	$13.26	725,500
2016-02-09	$14.13	$14.43	$14.13	$14.32	$13.27	1,326,339
2016-02-08	$14.90	$14.96	$14.61	$14.76	$13.68	1,206,160
2016-02-05	$15.30	$15.40	$15.21	$15.31	$14.19	928,877
2016-02-04	$14.74	$15.26	$14.74	$15.22	$14.10	1,234,752
2016-02-03	$14.98	$15.03	$14.78	$15.03	$13.93	1,092,069
2016-02-02	$14.95	$15.07	$14.44	$14.50	$13.43	1,187,370
2016-02-01	$15.74	$15.89	$15.69	$15.81	$14.65	549,321
2016-01-29	$15.64	$15.88	$15.62	$15.85	$14.69	372,001
2016-01-28	$15.70	$15.80	$15.44	$15.51	$14.37	732,385
2016-01-27	$15.49	$15.81	$15.48	$15.61	$14.46	962,242
2016-01-26	$15.25	$15.51	$15.21	$15.50	$14.36	568,044
2016-01-25	$15.14	$15.32	$15.11	$15.21	$14.09	641,222
2016-01-22	$14.84	$15.21	$14.84	$15.18	$14.06	974,198
2016-01-21	$14.83	$14.97	$14.51	$14.73	$13.65	1,841,729
2016-01-20	$13.74	$13.90	$13.38	$13.72	$12.71	1,168,767
2016-01-19	$13.95	$13.98	$13.73	$13.79	$12.78	772,653
2016-01-15	$13.41	$13.52	$13.25	$13.48	$12.49	506,956
2016-01-14	$13.74	$13.90	$13.57	$13.73	$12.72	513,708
2016-01-13	$14.03	$14.08	$13.58	$13.59	$12.59	318,201
2016-01-12	$14.10	$14.16	$13.95	$14.03	$13.00	318,037
2016-01-11	$14.01	$14.09	$13.84	$13.97	$12.94	533,729
2016-01-08	$14.32	$14.36	$13.75	$13.78	$12.77	743,077
2016-01-07	$14.49	$14.51	$14.09	$14.09	$13.06	695,120
2016-01-06	$14.69	$14.81	$14.61	$14.78	$13.69	257,001
2016-01-05	$14.95	$14.97	$14.76	$14.86	$13.77	327,347
2016-01-04	$15.02	$15.09	$14.59	$14.83	$13.74	388,284
2015-12-31	$15.39	$15.39	$15.07	$15.07	$13.96	214,268
2015-12-30	$15.62	$15.63	$15.49	$15.54	$14.40	188,591
2015-12-29	$15.15	$15.48	$15.15	$15.41	$14.28	241,171
2015-12-28	$15.11	$15.21	$15.09	$15.15	$14.04	148,479
2015-12-24	$14.97	$15.24	$14.97	$15.11	$14.00	84,391
2015-12-23	$14.99	$15.09	$14.95	$15.03	$13.93	229,549
2015-12-22	$14.86	$15.09	$14.85	$15.04	$13.94	176,019
2015-12-21	$14.70	$14.90	$14.58	$14.86	$13.77	392,690
2015-12-18	$14.56	$14.80	$14.46	$14.53	$13.46	687,611
2015-12-17	$14.99	$15.13	$14.87	$14.89	$13.80	242,771
2015-12-16	$14.80	$15.06	$14.80	$15.05	$13.94	172,692
2015-12-15	$14.83	$14.90	$14.75	$14.80	$13.71	153,374
2015-12-14	$14.76	$14.89	$14.68	$14.79	$13.70	368,064
2015-12-11	$14.85	$14.91	$14.68	$14.76	$13.68	219,910
2015-12-10	$15.09	$15.13	$14.94	$15.00	$13.90	344,519
2015-12-09	$15.25	$15.33	$15.08	$15.14	$14.03	165,688
2015-12-08	$15.51	$15.51	$15.32	$15.37	$14.24	154,055
2015-12-07	$15.59	$15.74	$15.58	$15.73	$14.57	265,251
2015-12-04	$15.36	$15.65	$15.35	$15.62	$14.47	255,877
2015-12-03	$15.39	$15.45	$15.23	$15.28	$14.16	430,280
2015-12-02	$15.08	$15.18	$14.87	$14.92	$13.82	629,179
2015-12-01	$15.00	$15.06	$14.91	$15.03	$13.93	182,583
2015-11-30	$14.94	$15.02	$14.90	$14.93	$13.83	245,968
2015-11-27	$14.47	$14.62	$14.44	$14.60	$13.53	159,605
2015-11-25	$14.69	$14.74	$14.62	$14.71	$13.63	142,180
2015-11-24	$14.61	$14.84	$14.59	$14.81	$13.72	158,397
2015-11-23	$14.95	$15.01	$14.79	$14.85	$13.76	283,048
2015-11-20	$15.15	$15.16	$14.89	$15.02	$13.92	330,715
2015-11-19	$15.02	$15.33	$15.02	$15.29	$14.17	292,712
2015-11-18	$15.15	$15.23	$15.02	$15.22	$14.10	239,192
2015-11-17	$15.12	$15.24	$15.08	$15.18	$14.06	473,309
2015-11-16	$15.01	$15.14	$14.97	$15.12	$14.01	235,616
2015-11-13	$15.11	$15.25	$15.07	$15.10	$13.99	423,982
2015-11-12	$14.85	$15.06	$14.82	$14.92	$13.82	222,124
2015-11-11	$15.42	$15.43	$15.10	$15.11	$14.00	338,079
2015-11-10	$14.99	$14.99	$14.72	$14.78	$13.69	173,701
2015-11-09	$15.20	$15.30	$15.04	$15.10	$13.99	471,336
2015-11-06	$15.06	$15.23	$15.06	$15.18	$14.06	328,167
2015-11-05	$15.06	$15.13	$14.99	$15.08	$13.97	158,424
2015-11-04	$15.14	$15.18	$15.04	$15.04	$13.94	332,103
2015-11-03	$15.04	$15.18	$15.04	$15.11	$14.00	266,895
2015-11-02	$14.89	$15.14	$14.89	$15.11	$14.00	341,666
2015-10-30	$14.72	$14.86	$14.68	$14.76	$13.68	563,309
2015-10-29	$14.82	$14.82	$14.67	$14.77	$13.69	384,011
2015-10-28	$14.95	$15.00	$14.76	$14.93	$13.83	540,502
2015-10-27	$15.05	$15.09	$14.87	$14.92	$13.82	319,314
2015-10-26	$15.44	$15.52	$15.23	$15.30	$14.18	499,741
2015-10-23	$15.26	$15.50	$15.26	$15.48	$14.34	559,558
2015-10-22	$14.67	$15.36	$14.67	$15.23	$14.11	1,116,181
2015-10-21	$14.31	$14.31	$14.02	$14.10	$13.06	564,342
2015-10-20	$14.19	$14.24	$14.11	$14.12	$13.08	434,024
2015-10-19	$14.08	$14.22	$14.02	$14.19	$13.15	415,380
2015-10-16	$14.17	$14.28	$14.12	$14.27	$13.22	291,046
2015-10-15	$14.13	$14.18	$14.02	$14.16	$13.12	390,515
2015-10-14	$14.04	$14.28	$14.00	$14.20	$13.16	410,997
2015-10-13	$13.65	$14.09	$13.61	$13.92	$12.90	635,742
2015-10-12	$13.90	$13.94	$13.77	$13.94	$12.92	422,952
2015-10-09	$13.88	$14.05	$13.88	$14.01	$12.98	360,337
2015-10-08	$13.49	$13.77	$13.45	$13.77	$12.76	393,862
2015-10-07	$13.44	$13.46	$13.20	$13.41	$12.43	408,163
2015-10-06	$13.40	$13.56	$13.40	$13.50	$12.51	593,795
2015-10-05	$13.02	$13.25	$12.98	$13.17	$12.20	744,931
2015-10-02	$12.96	$13.10	$12.79	$13.08	$12.12	892,185
2015-10-01	$13.00	$13.07	$12.90	$13.01	$12.05	370,143
2015-09-30	$12.90	$13.14	$12.86	$13.11	$12.15	493,363
2015-09-29	$12.74	$12.75	$12.52	$12.58	$11.66	328,552
2015-09-28	$12.79	$12.85	$12.62	$12.63	$11.70	445,364
2015-09-25	$12.93	$12.98	$12.74	$12.82	$11.88	517,592
2015-09-24	$13.19	$13.19	$12.88	$13.02	$12.06	549,966
2015-09-23	$13.30	$13.40	$13.27	$13.31	$12.33	232,679
2015-09-22	$13.43	$13.48	$13.29	$13.45	$12.46	338,218
2015-09-21	$13.78	$13.84	$13.59	$13.60	$12.60	388,979
2015-09-18	$13.95	$14.05	$13.63	$13.66	$12.66	501,672
2015-09-17	$13.84	$14.04	$13.78	$13.87	$12.85	567,684
2015-09-16	$14.30	$14.39	$14.19	$14.22	$12.86	630,322
2015-09-15	$14.07	$14.11	$13.98	$14.04	$12.69	765,657
2015-09-14	$14.30	$14.36	$13.75	$14.11	$12.76	913,883
2015-09-11	$14.06	$14.44	$14.02	$14.43	$13.05	607,894
2015-09-10	$13.87	$14.16	$13.86	$14.02	$12.68	316,774
2015-09-09	$13.77	$13.85	$13.53	$13.54	$12.24	269,154
2015-09-08	$13.53	$13.66	$13.51	$13.55	$12.25	155,289
2015-09-04	$13.21	$13.32	$13.16	$13.24	$11.97	153,109
2015-09-03	$13.38	$13.50	$13.29	$13.36	$12.08	136,993
2015-09-02	$13.10	$13.20	$13.01	$13.18	$11.92	147,453

Logitech International S.A. (LOGI) News Headlines

Here are Thursday's biggest analyst calls: Nvidia, Netflix, Tesla, Citi, Robinhood, Meta, IBM, Broadcom & more

Here are Thursday's biggest calls on Wall Street.

cnbc.com March 14, 2024

Logitech CFO to step down in May, shares fall

None

reuters.com March 18, 2024

BOURSE Logitech chute avec l'annonce du dpart de son directeur financier

None

reuters.com March 18, 2024

Recent Logitech International S.A. (LOGI) News

Stocks making the biggest moves midday: Tesla, Goldman Sachs, Salesforce and more

These are some of the stocks posting the largest moves in midday trading.

cnbc.com

Published: April 15, 2024

Here are Monday's biggest analyst calls: Nvidia, Apple, Meta, Intel, Cisco, Reddit, Netflix, IBM, MGM & more

Here are the biggest analyst calls on Wall Street on Monday.

cnbc.com

Published: April 15, 2024

Stocks making the biggest moves premarket: Goldman Sachs, Snap One, Salesforce and more

These are the stocks posting the largest moves in premarket trading.

cnbc.com

Published: April 15, 2024

Logitech Shares Drop After CFO Departure

None

wsj.com

Published: March 18, 2024

Similar Companies to Logitech International S.A. (LOGI) in the Computer Hardware Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Canon Inc	CAJ	Computer Hardware	Technology	190,000
Dell Technologies Inc - Class C	DELL	Computer Hardware	Technology	136,000
Seagate Technology Holdings Plc	STX	Computer Hardware	Technology	57,000
HP Inc	HPQ	Computer Hardware	Technology	50,000
Western Digital Corp	WDC	Computer Hardware	Technology	47,000
Netapp Inc	NTAP	Computer Hardware	Technology	15,000
Logitech International S.A.	LOGI	Computer Hardware	Technology	13,000
Daktronics Inc	DAKT	Computer Hardware	Technology	8,510
Super Micro Computer Inc	SMCI	Computer Hardware	Technology	5,000
3D Systems Corp	DDD	Computer Hardware	Technology	3,001

Logitech International S.A. (LOGI) Exchange: NASDAQ

$79.41 ($0.40) 0.51%

Logitech International S.A. - Daily Information

About Logitech International S.A. (LOGI)

Invest in Logitech International S.A. (LOGI)

Investing built for a better future.

Get your 2 free stocks today!

Historical Stock Data for Logitech International S.A. (LOGI)

Logitech International S.A. (LOGI) News Headlines

Recent Logitech International S.A. (LOGI) News

Stocks making the biggest moves midday: Tesla, Goldman Sachs, Salesforce and more

Here are Monday's biggest analyst calls: Nvidia, Apple, Meta, Intel, Cisco, Reddit, Netflix, IBM, MGM & more

Stocks making the biggest moves premarket: Goldman Sachs, Snap One, Salesforce and more

Logitech Shares Drop After CFO Departure

Similar Companies to Logitech International S.A. (LOGI) in the Computer Hardware Industry