LogMeIn Inc (LOGM) Stock

Data as of Aug. 22, 2025

$86.04 ($0.00) 0.00%

LogMeIn Inc - Daily Information

Click for more stock information on LogMeIn Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$86.04
Previous Close	$86.04
High	$86.04
Low	$86.04
Adjusted Open	$86.04
Previous Adjusted Close	$86.04
Adjusted High	$86.04
Adjusted Low	$86.04

About LogMeIn Inc (LOGM)

DELISTED - LogMeIn, Inc.’s category-defining products unlock the potential of the modern workforce by making it possible for millions of people and businesses around the globe to do their best work simply and securely—on any device, from any location and at any time. A pioneer in remote work technology and a driving force behind today’s work-from-anywhere movement, LogMeIn has become one of the world’s largest SaaS companies with tens of millions of active users, more than 3,500 global employees, over $1.3 billion in annual revenue and approximately 2 million customers worldwide who use its software as an essential part of their daily lives. The company is headquartered in Boston, Massachusetts with additional locations in North America, South America, Europe, Asia and Australia.

Invest in LogMeIn Inc (LOGM)

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!

Invest with as little as $5.

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

Historical Stock Data for LogMeIn Inc (LOGM)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-08-31	$86.04	$86.04	$86.04	$86.04	$86.04	0
2020-08-28	$86.04	$86.05	$86.04	$86.04	$86.04	428,545
2020-08-27	$86.02	$86.05	$86.00	$86.04	$86.04	1,108,685
2020-08-26	$86.04	$86.04	$86.00	$86.03	$86.03	775,782
2020-08-25	$86.04	$86.04	$86.00	$86.02	$86.02	262,291
2020-08-24	$86.05	$86.05	$85.97	$86.03	$86.03	409,951
2020-08-21	$85.96	$85.98	$85.95	$85.98	$85.98	295,252
2020-08-20	$85.94	$86.01	$85.84	$85.97	$85.97	468,874
2020-08-19	$85.95	$85.98	$85.93	$85.94	$85.94	317,544
2020-08-18	$85.95	$85.96	$85.90	$85.94	$85.94	284,352
2020-08-17	$85.94	$85.98	$85.91	$85.94	$85.94	372,851
2020-08-14	$85.94	$85.98	$85.92	$85.94	$85.94	373,560
2020-08-13	$85.92	$85.95	$85.81	$85.94	$85.94	193,413
2020-08-12	$85.90	$85.96	$85.69	$85.94	$85.94	592,724
2020-08-11	$85.85	$85.96	$85.85	$85.93	$85.93	528,092
2020-08-10	$85.85	$85.92	$85.85	$85.91	$85.91	257,552
2020-08-07	$85.83	$85.91	$85.83	$85.89	$85.89	178,282
2020-08-06	$85.84	$85.88	$85.76	$85.88	$85.88	174,254
2020-08-05	$85.84	$86.12	$85.81	$85.86	$85.86	706,889
2020-08-04	$85.82	$85.85	$85.78	$85.84	$85.84	237,482
2020-08-03	$85.76	$85.84	$85.73	$85.84	$85.84	427,666
2020-07-31	$85.79	$85.85	$85.71	$85.81	$85.81	415,232
2020-07-30	$85.75	$85.80	$85.55	$85.72	$85.72	404,680
2020-07-29	$85.52	$85.62	$85.51	$85.55	$85.55	257,758
2020-07-28	$85.62	$85.71	$85.32	$85.46	$85.46	293,025
2020-07-27	$85.62	$85.72	$85.54	$85.63	$85.63	207,966
2020-07-24	$85.50	$85.73	$85.50	$85.64	$85.64	309,568
2020-07-23	$85.73	$85.82	$85.58	$85.64	$85.64	207,930
2020-07-22	$85.74	$85.83	$85.72	$85.74	$85.74	181,295
2020-07-21	$85.90	$85.90	$85.71	$85.71	$85.71	182,545
2020-07-20	$85.82	$85.85	$85.75	$85.78	$85.78	170,485
2020-07-17	$85.66	$85.88	$85.40	$85.82	$85.82	569,700
2020-07-16	$85.64	$85.78	$85.51	$85.65	$85.65	879,400
2020-07-15	$85.59	$85.69	$85.46	$85.57	$85.57	384,900
2020-07-14	$85.55	$85.60	$85.42	$85.57	$85.57	751,800
2020-07-13	$85.62	$85.70	$85.46	$85.50	$85.50	546,400
2020-07-10	$85.55	$85.62	$85.50	$85.58	$85.58	295,700
2020-07-09	$85.57	$85.64	$85.47	$85.59	$85.59	431,200
2020-07-08	$85.59	$85.64	$85.46	$85.54	$85.54	363,300
2020-07-07	$85.31	$85.80	$85.25	$85.50	$85.50	690,100
2020-07-06	$85.54	$85.82	$85.50	$85.52	$85.52	529,300
2020-07-02	$85.49	$85.66	$85.28	$85.36	$85.36	715,700
2020-07-01	$84.82	$85.54	$84.70	$85.41	$85.41	833,700
2020-06-30	$85.23	$85.25	$84.68	$84.77	$84.77	800,900
2020-06-29	$84.85	$85.29	$84.65	$85.29	$85.29	333,300
2020-06-26	$84.84	$85.06	$84.20	$84.75	$84.75	889,903
2020-06-25	$84.97	$85.19	$84.83	$84.95	$84.95	224,437
2020-06-24	$85.13	$85.29	$85.01	$85.02	$85.02	363,864
2020-06-23	$85.18	$85.35	$85.00	$85.25	$85.25	320,539
2020-06-22	$85.00	$85.08	$84.76	$85.06	$85.06	298,097
2020-06-19	$85.29	$85.29	$84.68	$84.90	$84.90	759,915
2020-06-18	$85.17	$85.18	$84.92	$85.00	$85.00	248,606
2020-06-17	$85.08	$85.30	$84.85	$85.15	$85.15	216,865
2020-06-16	$84.91	$85.28	$84.75	$85.13	$85.13	586,014
2020-06-15	$84.23	$84.95	$84.13	$84.69	$84.69	630,960
2020-06-12	$85.15	$85.20	$84.36	$84.70	$84.70	728,887
2020-06-11	$84.65	$85.33	$84.65	$84.94	$84.94	542,369
2020-06-10	$85.49	$85.49	$85.10	$85.15	$85.15	571,388
2020-06-09	$85.26	$85.49	$85.26	$85.39	$85.39	599,640
2020-06-08	$85.38	$85.50	$85.10	$85.36	$85.36	1,252,936
2020-06-05	$85.12	$85.59	$85.12	$85.28	$85.28	913,586
2020-06-04	$84.90	$85.18	$84.90	$85.08	$85.08	401,315
2020-06-03	$85.01	$85.24	$84.84	$85.06	$85.06	393,776
2020-06-02	$84.89	$85.20	$84.71	$85.00	$85.00	447,750
2020-06-01	$84.77	$85.09	$84.41	$84.80	$84.80	530,825
2020-05-29	$84.80	$85.26	$84.60	$84.90	$84.90	850,900
2020-05-28	$84.92	$84.92	$84.62	$84.71	$84.71	395,859
2020-05-27	$84.25	$84.86	$83.74	$84.77	$84.77	785,850
2020-05-26	$84.64	$84.69	$84.18	$84.23	$84.23	658,635
2020-05-22	$84.94	$85.10	$83.90	$84.07	$84.07	2,840,094
2020-05-21	$85.05	$85.17	$84.81	$84.91	$84.91	504,728
2020-05-20	$85.15	$85.30	$84.94	$85.06	$85.06	554,668
2020-05-19	$85.18	$85.27	$84.98	$84.99	$84.99	395,691
2020-05-18	$85.30	$85.30	$84.90	$84.91	$84.91	817,084
2020-05-15	$85.04	$85.37	$84.88	$85.32	$85.32	687,861
2020-05-14	$84.88	$85.13	$84.75	$85.10	$85.10	568,552
2020-05-13	$85.20	$85.32	$84.91	$85.16	$85.16	608,975
2020-05-12	$85.30	$85.34	$85.09	$85.11	$85.11	453,408
2020-05-11	$85.24	$85.39	$85.11	$85.32	$85.32	550,395
2020-05-08	$85.38	$85.43	$85.13	$85.19	$85.19	1,111,306
2020-05-07	$85.40	$85.40	$85.23	$85.35	$85.35	690,168
2020-05-06	$85.35	$85.50	$85.20	$85.26	$85.26	228,485
2020-05-05	$85.42	$85.48	$85.11	$85.21	$85.21	780,199
2020-05-04	$85.12	$85.43	$84.96	$85.31	$85.31	377,720
2020-05-01	$85.17	$85.49	$85.11	$85.35	$85.35	407,904
2020-04-30	$84.87	$85.69	$84.87	$85.46	$85.46	718,971
2020-04-29	$85.05	$85.38	$84.92	$85.05	$85.05	921,873
2020-04-28	$85.10	$85.25	$84.65	$84.89	$84.89	418,322
2020-04-27	$85.00	$85.29	$84.85	$85.01	$85.01	254,790
2020-04-24	$84.80	$84.92	$84.60	$84.81	$84.81	585,451
2020-04-23	$84.63	$84.87	$84.55	$84.73	$84.73	351,884
2020-04-22	$84.87	$84.93	$84.23	$84.63	$84.63	501,177
2020-04-21	$84.50	$85.02	$84.34	$84.52	$84.52	730,926
2020-04-20	$84.82	$85.10	$84.35	$84.52	$84.52	759,561
2020-04-17	$85.29	$85.29	$84.72	$84.99	$84.99	499,325
2020-04-16	$84.85	$85.20	$84.73	$85.00	$85.00	1,238,615
2020-04-15	$84.59	$84.99	$84.51	$84.76	$84.76	537,568
2020-04-14	$84.70	$84.96	$84.46	$84.83	$84.83	614,383
2020-04-13	$84.56	$84.88	$84.33	$84.46	$84.46	415,507
2020-04-09	$84.40	$84.96	$84.02	$84.70	$84.70	1,025,938
2020-04-08	$84.29	$84.60	$83.47	$84.17	$84.17	988,840
2020-04-07	$83.80	$84.55	$83.64	$83.93	$83.93	1,090,195
2020-04-06	$83.90	$84.13	$83.08	$83.64	$83.64	825,751
2020-04-03	$83.16	$83.72	$82.77	$82.97	$82.97	932,322
2020-04-02	$82.75	$83.91	$82.75	$83.46	$83.46	703,507
2020-04-01	$82.90	$84.25	$82.30	$82.90	$82.90	650,651
2020-03-31	$84.20	$84.47	$83.00	$83.28	$83.28	810,329
2020-03-30	$84.20	$84.63	$83.25	$84.55	$84.55	847,615
2020-03-27	$81.41	$83.62	$81.26	$83.59	$83.59	787,951
2020-03-26	$80.79	$82.77	$80.14	$82.34	$82.34	927,751
2020-03-25	$80.98	$82.06	$80.07	$80.75	$80.75	1,847,012
2020-03-24	$80.22	$81.17	$78.45	$80.91	$80.91	1,609,040
2020-03-23	$80.27	$80.64	$76.38	$78.76	$78.76	1,839,845
2020-03-20	$78.88	$80.57	$78.02	$79.94	$79.94	1,452,125
2020-03-19	$78.00	$79.86	$77.23	$79.35	$79.35	1,905,687
2020-03-18	$76.00	$79.63	$75.23	$78.15	$78.15	1,460,347
2020-03-17	$72.11	$78.86	$69.05	$78.50	$78.50	1,122,620
2020-03-16	$79.12	$79.17	$69.87	$71.52	$71.52	1,793,779
2020-03-13	$81.94	$82.05	$78.88	$81.23	$81.23	1,151,016
2020-03-12	$82.64	$83.50	$80.30	$80.50	$80.50	1,981,641
2020-03-11	$83.76	$84.31	$82.84	$83.35	$83.35	1,425,288
2020-03-10	$83.08	$84.72	$82.54	$84.38	$84.38	1,496,202
2020-03-09	$83.00	$83.51	$81.05	$82.01	$82.01	1,444,426
2020-03-06	$84.62	$84.62	$83.68	$84.22	$84.22	1,472,522
2020-03-05	$85.08	$85.27	$84.75	$84.79	$84.79	1,050,138
2020-03-04	$84.96	$85.25	$84.72	$85.15	$85.15	671,771
2020-03-03	$84.85	$85.19	$84.57	$84.73	$84.73	1,432,612
2020-03-02	$85.32	$85.32	$84.72	$85.06	$85.06	1,184,970
2020-02-28	$85.01	$85.67	$84.10	$85.24	$85.24	1,938,310
2020-02-27	$84.88	$85.28	$84.75	$85.01	$85.01	1,121,573
2020-02-26	$85.24	$85.32	$85.00	$85.01	$85.01	1,941,028
2020-02-25	$85.47	$85.47	$85.20	$85.21	$85.21	930,051
2020-02-24	$85.38	$85.54	$85.17	$85.19	$85.19	1,070,898
2020-02-21	$85.42	$85.53	$85.40	$85.40	$85.40	638,346
2020-02-20	$85.50	$85.54	$85.40	$85.40	$85.40	737,778
2020-02-19	$85.54	$85.54	$85.40	$85.40	$85.40	599,209
2020-02-18	$85.50	$85.58	$85.37	$85.47	$85.47	499,120
2020-02-14	$85.45	$85.57	$85.43	$85.47	$85.47	789,990
2020-02-13	$85.50	$85.57	$85.40	$85.43	$85.43	618,198
2020-02-12	$85.57	$85.60	$85.44	$85.55	$85.55	441,599
2020-02-11	$85.56	$85.63	$85.45	$85.47	$85.47	458,517
2020-02-10	$85.55	$85.57	$85.42	$85.50	$85.50	962,207
2020-02-07	$85.58	$85.63	$85.50	$85.57	$85.57	269,752
2020-02-06	$85.78	$85.78	$85.51	$85.52	$85.52	675,218
2020-02-05	$85.86	$85.93	$85.50	$85.59	$85.59	805,283
2020-02-04	$85.55	$85.61	$85.45	$85.49	$85.49	658,176
2020-02-03	$85.52	$85.65	$85.38	$85.52	$85.52	1,408,058
2020-01-31	$86.06	$86.12	$85.91	$85.97	$85.97	735,976
2020-01-30	$86.16	$86.27	$86.03	$86.10	$86.10	285,735
2020-01-29	$86.28	$86.35	$86.17	$86.23	$86.23	463,858
2020-01-28	$86.30	$86.36	$86.23	$86.27	$86.27	407,250
2020-01-27	$86.10	$86.31	$85.85	$86.20	$86.20	450,400
2020-01-24	$86.31	$86.50	$86.20	$86.30	$86.30	443,790
2020-01-23	$86.11	$86.36	$86.10	$86.29	$86.29	367,732
2020-01-22	$86.36	$86.42	$86.10	$86.10	$86.10	462,942
2020-01-21	$86.38	$86.53	$86.25	$86.35	$86.35	621,130
2020-01-17	$86.11	$86.63	$86.11	$86.55	$86.55	787,530
2020-01-16	$86.05	$86.15	$85.96	$86.15	$86.15	669,617
2020-01-15	$86.00	$86.10	$85.88	$85.88	$85.88	764,051
2020-01-14	$86.01	$86.11	$85.95	$86.09	$86.09	848,912
2020-01-13	$86.03	$86.12	$85.90	$86.12	$86.12	519,074
2020-01-10	$85.98	$86.06	$85.86	$86.02	$86.02	257,513
2020-01-09	$86.07	$86.10	$85.78	$85.89	$85.89	572,088
2020-01-08	$86.10	$86.25	$85.92	$85.99	$85.99	1,142,805
2020-01-07	$85.93	$86.19	$85.72	$86.10	$86.10	459,215
2020-01-06	$85.57	$86.07	$85.55	$86.05	$86.05	1,047,952
2020-01-03	$85.41	$85.77	$85.41	$85.56	$85.56	935,899
2020-01-02	$86.00	$86.03	$85.66	$85.67	$85.67	588,325
2019-12-31	$85.72	$85.98	$85.61	$85.74	$85.74	393,655
2019-12-30	$86.00	$86.03	$85.74	$85.78	$85.78	319,884
2019-12-27	$86.14	$86.20	$85.66	$86.02	$86.02	522,458
2019-12-26	$86.15	$86.39	$86.05	$86.10	$86.10	486,068
2019-12-24	$86.29	$86.29	$85.98	$86.15	$86.15	308,018
2019-12-23	$86.21	$86.45	$86.05	$86.33	$86.33	1,046,129
2019-12-20	$86.51	$86.51	$86.04	$86.17	$86.17	1,886,138
2019-12-19	$86.10	$86.54	$86.00	$86.48	$86.48	1,141,876
2019-12-18	$85.83	$86.26	$85.83	$86.10	$86.10	2,018,612
2019-12-17	$85.80	$85.97	$85.50	$85.95	$85.95	7,161,422
2019-12-16	$82.75	$83.19	$82.31	$82.41	$82.41	1,252,109
2019-12-13	$81.04	$82.98	$80.00	$82.50	$82.50	1,480,870
2019-12-12	$79.83	$84.25	$79.32	$80.81	$80.81	1,808,959
2019-12-11	$73.98	$81.60	$73.76	$79.83	$79.83	1,404,364
2019-12-10	$74.50	$75.94	$73.83	$74.04	$74.04	362,635
2019-12-09	$73.68	$74.60	$73.09	$74.17	$74.17	370,854
2019-12-06	$73.97	$74.29	$73.45	$74.04	$74.04	403,560
2019-12-05	$74.96	$75.46	$73.58	$73.64	$73.64	613,985
2019-12-04	$78.97	$79.20	$74.18	$74.34	$74.34	1,085,103
2019-12-03	$75.88	$80.00	$73.77	$79.80	$79.80	1,059,122
2019-12-02	$77.75	$77.87	$76.90	$77.38	$77.38	482,838
2019-11-29	$78.37	$78.73	$77.79	$77.98	$77.98	203,095
2019-11-27	$78.37	$79.00	$78.07	$78.62	$78.62	292,293
2019-11-26	$77.72	$78.27	$77.26	$78.19	$78.19	342,653
2019-11-25	$76.93	$78.29	$76.93	$77.74	$77.74	300,439
2019-11-22	$77.57	$78.21	$76.39	$76.90	$76.90	389,609
2019-11-21	$77.21	$77.93	$76.71	$77.06	$77.06	401,701
2019-11-20	$78.64	$79.17	$76.88	$77.24	$77.24	709,127
2019-11-19	$78.90	$79.39	$78.00	$78.98	$78.98	614,781
2019-11-18	$80.75	$80.80	$77.94	$78.18	$78.18	834,753
2019-11-15	$73.45	$82.34	$73.20	$81.01	$81.01	3,755,609
2019-11-14	$69.16	$73.29	$69.16	$73.21	$73.21	1,116,057
2019-11-13	$68.98	$69.66	$68.26	$69.53	$69.53	825,867
2019-11-12	$68.70	$69.50	$68.22	$69.40	$69.40	476,779
2019-11-11	$69.30	$69.75	$68.85	$69.05	$68.73	346,780
2019-11-08	$69.23	$70.28	$68.82	$69.89	$69.56	1,178,176
2019-11-07	$70.24	$70.75	$69.25	$69.58	$69.26	419,562
2019-11-06	$70.02	$70.51	$69.60	$69.78	$69.45	709,810
2019-11-05	$67.10	$70.35	$67.10	$70.27	$69.94	769,848
2019-11-04	$66.51	$67.02	$66.20	$66.92	$66.61	326,271
2019-11-01	$66.03	$66.03	$65.29	$65.82	$65.51	480,242
2019-10-31	$67.32	$67.32	$65.51	$65.68	$65.37	471,090
2019-10-30	$66.85	$67.98	$66.30	$67.52	$67.21	561,388
2019-10-29	$66.04	$67.08	$65.30	$66.96	$66.65	1,221,298
2019-10-28	$66.82	$67.94	$65.71	$66.02	$65.71	896,821
2019-10-25	$68.35	$68.74	$62.02	$66.15	$65.84	1,621,833
2019-10-24	$67.84	$68.19	$66.81	$67.69	$67.37	482,068
2019-10-23	$67.05	$67.64	$66.85	$67.51	$67.20	348,094
2019-10-22	$67.44	$67.93	$67.02	$67.47	$67.16	354,828
2019-10-21	$67.90	$68.64	$67.33	$67.49	$67.18	360,097
2019-10-18	$69.22	$69.40	$67.60	$67.65	$67.33	345,410
2019-10-17	$69.82	$70.36	$69.14	$69.30	$68.98	221,797
2019-10-16	$69.97	$70.55	$69.47	$69.51	$69.19	353,587
2019-10-15	$69.86	$70.83	$69.74	$70.59	$70.26	359,255
2019-10-14	$69.09	$70.39	$69.09	$69.95	$69.62	413,732
2019-10-11	$69.35	$70.09	$68.87	$69.54	$69.22	370,960
2019-10-10	$67.80	$68.76	$67.42	$68.15	$67.83	605,784
2019-10-09	$66.90	$67.36	$66.37	$67.09	$66.78	392,158
2019-10-08	$67.63	$67.63	$65.75	$66.59	$66.28	484,637
2019-10-07	$67.44	$68.65	$66.97	$67.70	$67.38	409,356
2019-10-04	$68.67	$69.49	$67.63	$68.01	$67.69	501,873
2019-10-03	$66.49	$68.03	$65.04	$67.96	$67.64	468,786
2019-10-02	$68.11	$68.49	$66.41	$66.65	$66.34	539,107
2019-10-01	$71.07	$71.96	$68.46	$68.50	$68.18	482,425
2019-09-30	$69.53	$71.11	$69.50	$70.96	$70.63	257,767
2019-09-27	$70.72	$71.29	$69.08	$69.50	$69.18	334,638
2019-09-26	$71.07	$71.34	$70.15	$70.75	$70.42	242,033
2019-09-25	$70.16	$71.53	$69.65	$71.15	$70.82	390,219
2019-09-24	$72.14	$72.45	$69.88	$70.37	$70.04	355,727
2019-09-23	$72.14	$72.44	$71.46	$72.01	$71.67	418,288
2019-09-20	$72.26	$72.62	$71.55	$72.54	$72.20	1,148,013
2019-09-19	$68.83	$72.85	$67.91	$72.25	$71.91	1,395,069
2019-09-18	$68.97	$68.97	$67.70	$68.70	$68.38	455,089
2019-09-17	$68.97	$69.57	$68.48	$69.00	$68.68	391,861
2019-09-16	$68.31	$69.48	$67.87	$69.41	$69.09	434,908
2019-09-13	$69.52	$69.93	$68.69	$68.84	$68.52	416,794
2019-09-12	$71.29	$71.35	$69.43	$69.50	$69.18	298,132
2019-09-11	$69.92	$70.89	$69.40	$70.55	$70.22	269,740
2019-09-10	$67.96	$70.59	$67.18	$70.00	$69.67	507,853
2019-09-09	$67.69	$68.13	$66.08	$68.06	$67.74	666,500
2019-09-06	$68.64	$68.85	$67.17	$67.42	$67.11	299,454
2019-09-05	$67.77	$69.47	$67.77	$68.45	$68.13	418,875
2019-09-04	$66.68	$67.43	$66.42	$67.01	$66.70	569,938
2019-09-03	$66.17	$66.51	$65.11	$65.81	$65.50	586,700
2019-08-30	$67.54	$67.88	$66.40	$66.84	$66.53	221,662
2019-08-29	$66.96	$67.76	$66.89	$67.32	$67.01	210,212
2019-08-28	$66.88	$67.22	$66.13	$66.44	$66.13	254,511
2019-08-27	$68.83	$69.04	$67.33	$67.37	$67.06	283,388
2019-08-26	$69.47	$69.55	$67.98	$68.47	$68.15	276,549
2019-08-23	$69.62	$71.23	$68.99	$69.11	$68.79	339,654
2019-08-22	$69.85	$70.40	$69.40	$70.17	$69.84	203,613
2019-08-21	$69.64	$70.53	$69.06	$69.65	$69.33	316,019
2019-08-20	$69.26	$69.56	$68.61	$69.04	$68.72	259,142
2019-08-19	$69.05	$69.87	$68.94	$69.30	$68.98	308,935
2019-08-16	$68.28	$68.71	$67.67	$68.15	$67.83	496,217
2019-08-15	$68.70	$69.16	$67.12	$67.60	$67.28	413,614
2019-08-14	$70.58	$70.65	$68.11	$68.64	$68.32	604,866
2019-08-13	$71.01	$72.87	$70.41	$71.97	$71.63	270,650
2019-08-12	$71.22	$72.23	$70.08	$70.84	$70.51	173,453
2019-08-09	$72.39	$72.39	$71.43	$71.66	$71.33	184,363
2019-08-08	$71.10	$72.53	$71.07	$72.46	$72.12	416,379
2019-08-07	$69.96	$70.61	$69.73	$70.48	$70.15	388,948
2019-08-06	$71.65	$73.36	$70.57	$70.66	$70.33	399,813
2019-08-05	$72.37	$72.86	$70.30	$71.30	$70.64	550,592
2019-08-02	$74.71	$74.99	$73.12	$73.62	$72.94	298,289
2019-08-01	$75.97	$76.90	$74.38	$75.17	$74.48	310,110
2019-07-31	$77.23	$77.33	$75.04	$75.97	$75.27	365,132
2019-07-30	$76.62	$77.75	$76.43	$77.20	$76.49	453,009
2019-07-29	$78.58	$79.21	$75.14	$77.00	$76.29	635,170
2019-07-26	$78.84	$84.75	$77.73	$78.41	$77.69	1,485,496
2019-07-25	$73.70	$73.70	$72.14	$72.35	$71.68	708,897
2019-07-24	$73.41	$73.86	$72.42	$73.50	$72.82	1,003,137
2019-07-23	$75.07	$75.24	$73.55	$73.58	$72.90	410,500
2019-07-22	$75.85	$76.39	$74.67	$74.73	$74.04	369,496
2019-07-19	$76.24	$77.33	$75.94	$75.96	$75.26	465,911
2019-07-18	$75.51	$76.22	$75.26	$75.98	$75.28	219,851
2019-07-17	$75.27	$76.56	$74.76	$75.76	$75.06	408,338
2019-07-16	$76.86	$76.86	$75.00	$75.28	$74.59	365,854
2019-07-15	$76.33	$76.63	$75.85	$76.54	$75.83	229,812
2019-07-12	$75.54	$76.23	$75.40	$76.18	$75.48	273,047
2019-07-11	$74.89	$75.47	$74.54	$75.41	$74.71	187,619
2019-07-10	$75.22	$76.35	$74.82	$74.83	$74.14	266,612
2019-07-09	$74.38	$74.97	$73.80	$74.85	$74.16	255,452
2019-07-08	$74.98	$75.16	$74.32	$74.60	$73.91	352,800
2019-07-05	$74.54	$75.42	$74.16	$75.35	$74.66	293,762
2019-07-03	$73.95	$74.94	$73.36	$74.78	$74.09	573,964
2019-07-02	$73.64	$74.29	$73.30	$73.66	$72.98	365,565
2019-07-01	$74.78	$75.48	$73.48	$73.81	$73.13	352,009
2019-06-28	$73.46	$74.33	$73.07	$73.68	$73.00	1,113,080
2019-06-27	$72.38	$73.39	$72.29	$73.03	$72.36	463,261
2019-06-26	$70.49	$72.42	$70.49	$72.26	$71.59	760,948
2019-06-25	$71.01	$71.89	$69.68	$70.11	$69.46	362,242
2019-06-24	$71.41	$71.41	$70.78	$71.02	$70.37	449,343
2019-06-21	$72.25	$72.99	$71.02	$71.21	$70.55	1,002,508
2019-06-20	$72.28	$72.90	$71.90	$72.57	$71.90	529,068
2019-06-19	$71.24	$71.87	$70.94	$71.45	$70.79	462,200
2019-06-18	$70.87	$72.85	$70.81	$71.01	$70.36	560,190
2019-06-17	$69.12	$71.47	$69.12	$69.92	$69.28	714,197
2019-06-14	$69.77	$70.08	$68.00	$68.91	$68.27	631,980
2019-06-13	$70.93	$70.93	$69.81	$69.95	$69.31	372,496
2019-06-12	$70.65	$71.42	$69.82	$70.80	$70.15	460,173
2019-06-11	$73.03	$73.12	$70.68	$70.78	$70.13	387,276
2019-06-10	$72.63	$73.58	$72.07	$72.14	$71.47	304,746
2019-06-07	$71.93	$72.91	$71.71	$72.05	$71.39	334,850
2019-06-06	$71.99	$72.26	$71.29	$71.53	$70.87	296,594
2019-06-05	$72.82	$73.50	$71.31	$72.18	$71.51	336,660
2019-06-04	$70.33	$72.43	$69.75	$72.34	$71.67	423,465
2019-06-03	$72.12	$72.25	$69.18	$69.64	$69.00	705,371
2019-05-31	$72.09	$72.73	$71.62	$71.83	$71.17	627,315
2019-05-30	$73.62	$74.06	$72.21	$72.82	$72.15	399,564
2019-05-29	$73.31	$73.83	$72.91	$73.54	$72.86	479,028
2019-05-28	$74.44	$74.70	$73.63	$73.81	$73.13	334,275
2019-05-24	$74.97	$75.90	$74.17	$74.24	$73.56	329,736
2019-05-23	$74.92	$76.43	$74.44	$74.76	$74.07	549,851
2019-05-22	$75.00	$75.95	$74.73	$75.66	$74.96	548,536
2019-05-21	$76.12	$76.74	$75.16	$75.25	$74.56	687,092
2019-05-20	$76.51	$76.96	$75.23	$75.35	$74.66	612,166
2019-05-17	$78.57	$78.57	$77.20	$77.21	$76.50	491,086
2019-05-16	$78.71	$79.71	$78.47	$78.92	$78.19	424,343
2019-05-15	$76.75	$78.60	$76.73	$78.27	$77.55	473,901
2019-05-14	$77.06	$77.88	$76.68	$77.33	$76.62	465,058
2019-05-13	$78.35	$80.47	$76.23	$76.83	$76.12	552,083
2019-05-10	$80.09	$80.17	$78.34	$79.72	$78.99	636,410
2019-05-09	$79.29	$80.58	$78.81	$80.28	$79.54	485,560
2019-05-08	$80.16	$80.81	$79.55	$80.26	$79.52	504,587
2019-05-07	$81.33	$82.16	$79.72	$80.45	$79.71	503,712
2019-05-06	$80.84	$83.20	$80.84	$82.74	$81.65	922,491
2019-05-03	$81.41	$82.40	$81.24	$82.19	$81.10	538,594
2019-05-02	$80.68	$81.58	$80.05	$81.29	$80.22	444,021
2019-05-01	$82.45	$82.45	$80.02	$81.03	$79.96	563,688
2019-04-30	$82.56	$83.21	$81.86	$82.40	$81.31	510,768
2019-04-29	$81.30	$83.18	$81.27	$82.68	$81.59	714,642
2019-04-26	$84.70	$84.83	$79.13	$80.99	$79.92	1,577,963
2019-04-25	$84.21	$84.73	$82.95	$84.29	$83.18	823,931
2019-04-24	$84.12	$84.81	$83.73	$84.20	$83.09	1,254,393
2019-04-23	$83.01	$83.98	$83.01	$83.63	$82.53	1,375,412
2019-04-22	$82.01	$83.70	$82.01	$83.00	$81.90	1,191,845
2019-04-18	$81.65	$82.19	$81.00	$82.04	$80.96	1,125,118
2019-04-17	$82.23	$82.66	$80.91	$81.22	$80.15	358,247
2019-04-16	$82.10	$82.41	$81.41	$81.96	$80.88	754,881
2019-04-15	$80.50	$82.16	$80.50	$81.65	$80.57	844,967
2019-04-12	$79.08	$80.57	$75.39	$80.38	$79.32	2,034,600
2019-04-11	$83.53	$83.88	$82.63	$83.44	$82.34	497,627
2019-04-10	$83.57	$83.61	$83.18	$83.44	$82.34	598,905
2019-04-09	$83.78	$84.23	$83.18	$83.38	$82.28	343,725
2019-04-08	$83.77	$84.29	$82.96	$84.05	$82.94	454,366
2019-04-05	$83.27	$84.38	$83.11	$83.76	$82.65	400,204
2019-04-04	$83.33	$83.75	$82.20	$83.14	$82.04	452,037
2019-04-03	$82.82	$83.83	$82.53	$83.16	$82.06	440,300
2019-04-02	$82.31	$82.72	$81.74	$82.63	$81.54	340,882
2019-04-01	$80.80	$82.18	$80.80	$82.12	$81.04	549,836
2019-03-29	$81.17	$81.18	$79.80	$80.10	$79.04	806,805
2019-03-28	$80.80	$81.30	$79.98	$80.52	$79.46	466,405
2019-03-27	$81.46	$81.65	$79.90	$80.81	$79.74	474,586
2019-03-26	$80.26	$81.71	$80.07	$81.38	$80.31	1,416,690
2019-03-25	$78.34	$79.99	$77.95	$79.63	$78.58	1,138,882
2019-03-22	$80.43	$80.87	$78.50	$78.74	$77.70	902,590
2019-03-21	$79.51	$81.17	$79.51	$80.78	$79.71	781,047
2019-03-20	$80.97	$81.07	$79.42	$79.84	$78.79	803,657
2019-03-19	$82.18	$82.18	$80.52	$81.17	$80.10	814,853
2019-03-18	$82.03	$82.51	$81.55	$81.71	$80.63	782,058
2019-03-15	$81.13	$82.85	$81.00	$81.99	$80.91	758,935
2019-03-14	$80.97	$81.43	$80.02	$81.09	$80.02	497,623
2019-03-13	$81.67	$82.14	$81.05	$81.12	$80.05	442,948
2019-03-12	$81.37	$81.79	$81.04	$81.32	$80.25	500,726
2019-03-11	$80.40	$82.03	$80.40	$81.26	$80.19	587,193
2019-03-08	$80.02	$80.81	$79.60	$80.00	$78.94	1,047,877
2019-03-07	$79.89	$81.49	$79.50	$80.65	$79.59	830,891
2019-03-06	$81.67	$81.97	$79.99	$80.04	$78.98	659,864
2019-03-05	$81.64	$82.70	$81.16	$81.61	$80.53	709,055
2019-03-04	$81.75	$82.15	$79.87	$81.80	$80.72	1,269,545
2019-03-01	$80.21	$81.78	$79.36	$81.49	$80.41	893,021
2019-02-28	$80.65	$80.94	$79.42	$79.44	$78.39	769,916
2019-02-27	$79.57	$80.72	$78.35	$80.65	$79.59	1,080,545
2019-02-26	$81.86	$81.88	$79.23	$79.49	$78.44	1,286,769
2019-02-25	$83.07	$83.71	$82.29	$82.33	$81.24	884,131
2019-02-22	$83.17	$83.59	$81.83	$82.85	$81.76	701,748
2019-02-21	$81.87	$84.03	$81.87	$83.30	$81.88	879,886
2019-02-20	$82.82	$83.27	$81.30	$82.27	$80.87	1,156,202
2019-02-19	$82.65	$83.63	$81.06	$83.00	$81.58	2,090,044
2019-02-15	$80.20	$84.40	$80.20	$82.87	$81.46	7,520,221
2019-02-14	$96.20	$96.87	$94.83	$95.94	$94.30	1,367,104
2019-02-13	$96.08	$96.50	$95.20	$96.20	$94.56	608,652
2019-02-12	$95.33	$96.39	$94.57	$96.03	$94.39	502,647
2019-02-11	$94.58	$95.28	$93.96	$94.21	$92.60	665,106
2019-02-08	$92.02	$94.13	$90.58	$93.98	$92.38	462,812
2019-02-07	$94.35	$94.80	$92.35	$92.91	$91.32	442,689
2019-02-06	$95.34	$95.98	$94.43	$95.30	$93.67	320,418
2019-02-05	$93.88	$95.31	$93.88	$95.23	$93.61	554,224
2019-02-04	$93.66	$94.13	$93.00	$93.78	$92.18	634,899
2019-02-01	$92.84	$93.96	$92.54	$93.75	$92.15	505,566
2019-01-31	$91.78	$93.28	$91.75	$93.02	$91.43	640,285
2019-01-30	$90.03	$91.74	$89.67	$91.70	$90.14	578,981
2019-01-29	$91.56	$91.58	$89.44	$89.55	$88.02	372,716
2019-01-28	$90.34	$91.99	$90.22	$91.02	$89.47	424,881
2019-01-25	$89.80	$91.35	$89.09	$90.93	$89.38	388,814
2019-01-24	$88.72	$89.49	$87.75	$88.81	$87.29	503,596
2019-01-23	$89.31	$90.33	$87.58	$88.88	$87.36	312,876
2019-01-22	$89.18	$90.98	$88.57	$88.99	$87.47	448,980
2019-01-18	$89.08	$90.33	$88.47	$89.76	$88.23	322,345
2019-01-17	$86.87	$88.95	$86.87	$88.71	$87.20	440,471
2019-01-16	$86.30	$87.93	$86.28	$87.39	$85.90	365,004
2019-01-15	$85.44	$86.55	$84.99	$85.97	$84.50	643,164
2019-01-14	$85.50	$87.16	$84.93	$85.21	$83.76	930,470
2019-01-11	$85.64	$86.85	$85.51	$86.70	$85.22	628,344
2019-01-10	$85.42	$86.01	$84.62	$85.75	$84.29	936,427
2019-01-09	$86.49	$87.28	$85.82	$86.04	$84.57	592,335
2019-01-08	$84.34	$86.17	$83.90	$85.99	$84.52	713,784
2019-01-07	$81.45	$83.99	$81.20	$83.51	$82.09	732,622
2019-01-04	$81.39	$82.62	$80.92	$81.75	$80.36	821,886
2019-01-03	$81.05	$82.05	$79.30	$79.86	$78.50	275,250
2019-01-02	$80.42	$82.24	$79.69	$81.80	$80.40	478,164
2018-12-31	$80.65	$82.14	$79.61	$81.57	$80.18	530,085
2018-12-28	$81.34	$82.10	$79.50	$80.18	$78.81	636,714
2018-12-27	$77.89	$81.19	$77.39	$81.12	$79.74	852,905
2018-12-26	$76.92	$78.96	$76.04	$78.67	$77.33	784,911
2018-12-24	$77.45	$78.34	$76.06	$76.38	$75.08	383,016
2018-12-21	$80.95	$82.42	$77.82	$78.59	$77.25	2,099,339
2018-12-20	$80.22	$81.22	$78.30	$80.45	$79.08	543,504
2018-12-19	$82.06	$83.52	$79.83	$80.52	$79.15	604,424
2018-12-18	$82.33	$83.80	$81.47	$82.07	$80.67	636,439
2018-12-17	$85.11	$85.11	$81.14	$81.43	$80.04	983,084
2018-12-14	$86.20	$88.31	$85.02	$85.12	$83.67	807,037
2018-12-13	$88.21	$88.61	$86.83	$86.97	$85.49	691,401
2018-12-12	$88.79	$89.77	$87.80	$87.97	$86.47	675,649
2018-12-11	$87.59	$88.40	$86.30	$87.29	$85.80	618,897
2018-12-10	$86.87	$87.39	$85.41	$86.41	$84.94	904,952
2018-12-07	$87.75	$87.82	$85.17	$86.75	$85.27	1,286,943
2018-12-06	$86.29	$88.28	$85.50	$87.81	$86.31	1,088,591
2018-12-04	$92.32	$92.64	$88.06	$88.40	$86.89	706,049
2018-12-03	$93.54	$94.99	$91.50	$92.71	$91.13	636,151
2018-11-30	$89.75	$93.10	$89.11	$92.23	$90.66	1,136,856
2018-11-29	$88.60	$90.86	$87.87	$89.87	$88.34	390,149
2018-11-28	$87.33	$89.28	$86.51	$89.02	$87.50	774,422
2018-11-27	$87.00	$88.04	$85.70	$86.77	$85.29	524,813
2018-11-26	$86.70	$87.81	$86.29	$87.21	$85.72	591,011
2018-11-23	$84.83	$86.99	$84.83	$85.83	$84.37	104,585
2018-11-21	$85.22	$86.66	$84.26	$85.44	$83.98	357,440
2018-11-20	$82.59	$85.88	$81.13	$84.50	$83.06	524,081
2018-11-19	$88.10	$88.75	$84.73	$85.11	$83.66	579,030
2018-11-16	$86.60	$88.30	$86.29	$87.64	$86.14	754,886
2018-11-15	$82.88	$87.31	$81.92	$87.02	$85.54	882,518
2018-11-14	$84.45	$84.98	$82.30	$82.86	$81.45	588,377
2018-11-13	$83.54	$85.15	$83.25	$83.98	$82.55	412,589
2018-11-12	$84.73	$84.82	$82.96	$83.24	$81.53	881,812
2018-11-09	$87.47	$88.70	$84.80	$84.94	$83.19	369,164
2018-11-08	$87.94	$89.34	$87.27	$88.33	$86.51	794,392
2018-11-07	$87.75	$89.37	$86.48	$88.05	$86.24	686,749
2018-11-06	$86.08	$87.44	$85.65	$87.27	$85.48	851,731
2018-11-05	$87.80	$87.80	$84.86	$86.10	$84.33	709,238
2018-11-02	$89.29	$89.79	$87.50	$87.99	$86.18	702,466
2018-11-01	$86.35	$88.87	$86.16	$88.75	$86.93	601,197
2018-10-31	$85.82	$86.77	$85.05	$86.12	$84.35	711,800
2018-10-30	$83.46	$86.20	$82.66	$85.05	$83.30	1,026,958
2018-10-29	$85.41	$87.60	$82.73	$83.92	$82.19	1,297,607
2018-10-26	$87.47	$87.50	$79.86	$84.11	$82.38	3,551,600
2018-10-25	$77.37	$78.60	$74.87	$75.84	$74.28	1,553,648
2018-10-24	$80.45	$80.93	$76.26	$76.41	$74.84	793,843
2018-10-23	$79.76	$81.05	$78.47	$80.20	$78.55	627,336
2018-10-22	$81.17	$82.27	$80.70	$80.95	$79.29	986,128
2018-10-19	$82.33	$83.05	$80.58	$81.03	$79.36	633,217
2018-10-18	$83.55	$83.66	$81.64	$81.96	$80.27	561,176
2018-10-17	$82.83	$84.93	$82.07	$84.12	$82.39	664,633
2018-10-16	$80.45	$82.69	$80.41	$82.66	$80.96	1,369,157
2018-10-15	$81.90	$82.04	$79.78	$79.93	$78.29	1,413,322
2018-10-12	$81.80	$83.18	$80.99	$82.71	$81.01	778,935
2018-10-11	$80.00	$81.32	$79.06	$80.02	$78.37	746,344
2018-10-10	$81.91	$82.40	$80.16	$80.28	$78.63	694,024
2018-10-09	$81.82	$83.04	$81.77	$82.45	$80.75	744,951
2018-10-08	$83.48	$84.09	$81.57	$82.10	$80.41	1,121,045
2018-10-05	$85.71	$87.45	$82.60	$83.95	$82.22	886,490
2018-10-04	$86.78	$86.78	$85.14	$85.82	$84.06	947,237
2018-10-03	$87.24	$88.44	$86.79	$87.04	$85.25	645,146
2018-10-02	$87.86	$88.69	$86.76	$86.87	$85.08	1,049,519
2018-10-01	$92.30	$92.89	$87.34	$87.91	$86.10	1,575,400
2018-09-28	$87.50	$89.40	$87.40	$89.10	$87.27	843,205
2018-09-27	$86.60	$87.90	$86.60	$87.65	$85.85	790,460
2018-09-26	$87.45	$87.75	$86.25	$86.60	$84.82	765,409
2018-09-25	$87.20	$87.73	$86.85	$87.55	$85.75	707,184
2018-09-24	$87.30	$87.77	$86.35	$86.75	$84.97	1,106,312
2018-09-21	$87.45	$88.05	$86.70	$87.45	$85.65	1,525,207
2018-09-20	$86.00	$88.40	$85.30	$87.40	$85.60	1,089,631
2018-09-19	$85.50	$85.85	$84.80	$85.70	$83.94	396,184
2018-09-18	$83.35	$85.58	$83.35	$85.15	$83.40	576,889
2018-09-17	$84.30	$85.15	$82.90	$83.30	$81.59	757,240
2018-09-14	$85.80	$86.35	$84.65	$84.95	$83.20	650,046
2018-09-13	$86.20	$86.70	$85.25	$85.80	$84.04	584,258
2018-09-12	$85.05	$86.15	$84.65	$85.70	$83.94	621,373
2018-09-11	$84.55	$85.63	$84.00	$85.50	$83.74	474,831
2018-09-10	$84.00	$85.10	$82.70	$84.85	$83.11	850,093
2018-09-07	$82.35	$84.63	$82.00	$84.05	$82.32	1,394,489
2018-09-06	$82.65	$83.45	$82.40	$82.90	$81.20	860,188
2018-09-05	$84.45	$84.80	$81.98	$82.60	$80.90	1,273,836
2018-09-04	$85.95	$86.35	$83.55	$84.90	$83.15	1,050,526
2018-08-31	$85.30	$86.60	$85.15	$85.95	$84.18	1,085,608
2018-08-30	$85.85	$86.90	$84.70	$85.45	$83.69	931,720
2018-08-29	$84.90	$86.25	$84.25	$86.00	$84.23	970,135
2018-08-28	$83.20	$85.10	$82.85	$84.75	$83.01	1,150,094
2018-08-27	$82.20	$83.15	$81.90	$82.85	$81.15	818,505
2018-08-24	$80.85	$82.20	$80.55	$81.90	$80.22	672,895
2018-08-23	$80.70	$81.05	$80.18	$80.65	$78.99	696,452
2018-08-22	$79.25	$80.60	$78.38	$80.45	$78.80	934,981
2018-08-21	$79.65	$80.53	$79.45	$79.90	$78.26	589,421
2018-08-20	$78.85	$79.75	$78.60	$79.18	$77.55	751,127
2018-08-17	$79.25	$79.50	$78.08	$78.90	$77.28	953,505
2018-08-16	$80.60	$80.60	$79.05	$79.30	$77.67	710,420
2018-08-15	$79.10	$80.10	$77.80	$79.65	$78.01	1,175,882
2018-08-14	$80.95	$81.15	$79.45	$79.70	$78.06	742,151
2018-08-13	$80.20	$81.95	$80.00	$80.90	$79.24	522,706
2018-08-10	$81.30	$81.90	$80.05	$80.25	$78.60	905,075
2018-08-09	$82.60	$83.35	$81.70	$81.95	$80.27	644,217
2018-08-08	$83.25	$83.40	$81.85	$82.40	$80.71	627,741
2018-08-07	$84.55	$84.78	$83.03	$83.30	$81.59	608,872
2018-08-06	$83.25	$84.75	$82.50	$84.35	$82.32	771,603
2018-08-03	$83.25	$83.85	$82.70	$83.30	$81.29	1,297,579
2018-08-02	$80.80	$83.05	$80.40	$82.85	$80.86	1,226,918
2018-08-01	$81.10	$81.90	$80.45	$80.95	$79.00	956,975
2018-07-31	$81.25	$82.00	$80.38	$81.05	$79.10	1,983,041
2018-07-30	$78.00	$81.68	$77.35	$81.25	$79.29	2,555,744
2018-07-27	$84.05	$86.25	$77.05	$77.85	$75.98	7,447,852
2018-07-26	$107.75	$108.30	$103.20	$104.45	$101.94	1,168,498
2018-07-25	$107.00	$108.55	$106.65	$108.30	$105.69	867,962
2018-07-24	$109.20	$109.95	$105.95	$106.95	$104.38	321,080
2018-07-23	$108.90	$109.30	$107.68	$108.70	$106.08	414,165
2018-07-20	$109.65	$110.25	$109.10	$109.10	$106.47	246,564
2018-07-19	$109.00	$110.40	$108.75	$109.25	$106.62	494,512
2018-07-18	$109.95	$110.65	$109.38	$109.65	$107.01	372,614
2018-07-17	$109.20	$110.65	$108.10	$109.70	$107.06	594,226
2018-07-16	$110.45	$110.60	$108.50	$109.20	$106.57	495,389
2018-07-13	$111.10	$112.20	$110.05	$110.40	$107.74	346,670
2018-07-12	$109.60	$112.53	$109.60	$111.40	$108.72	449,443
2018-07-11	$108.00	$110.65	$107.90	$109.25	$106.62	455,305
2018-07-10	$108.70	$109.10	$107.95	$109.00	$106.38	342,534
2018-07-09	$106.90	$109.15	$106.45	$108.20	$105.60	526,015
2018-07-06	$105.65	$106.95	$105.50	$106.75	$104.18	251,883
2018-07-05	$104.95	$105.48	$103.85	$105.40	$102.86	477,667
2018-07-03	$104.50	$105.30	$103.65	$104.10	$101.59	215,986
2018-07-02	$102.25	$104.25	$101.60	$104.05	$101.55	454,433
2018-06-29	$103.30	$103.70	$102.30	$103.25	$100.76	503,267
2018-06-28	$100.20	$103.15	$99.54	$102.55	$100.08	1,087,068
2018-06-27	$103.75	$104.45	$99.45	$100.00	$97.59	883,683
2018-06-26	$105.25	$105.50	$103.35	$103.50	$101.01	1,153,377
2018-06-25	$106.35	$107.00	$104.55	$105.30	$102.76	511,865
2018-06-22	$112.45	$112.90	$107.20	$107.55	$104.96	862,917
2018-06-21	$112.95	$113.60	$111.05	$111.40	$108.72	711,038
2018-06-20	$110.95	$114.45	$110.40	$112.75	$110.04	717,934
2018-06-19	$107.30	$111.03	$107.05	$110.75	$108.08	741,707
2018-06-18	$106.15	$108.55	$106.10	$108.20	$105.60	918,548
2018-06-15	$106.00	$107.05	$104.75	$106.33	$103.77	1,094,116
2018-06-14	$107.50	$108.35	$106.15	$106.50	$103.94	509,246
2018-06-13	$108.65	$108.90	$106.95	$107.00	$104.42	393,939
2018-06-12	$107.65	$108.25	$107.10	$108.15	$105.55	620,129
2018-06-11	$106.65	$108.20	$106.65	$107.30	$104.72	590,185
2018-06-08	$106.30	$107.75	$106.15	$106.95	$104.38	426,265
2018-06-07	$108.70	$109.10	$106.10	$106.85	$104.28	374,750
2018-06-06	$107.85	$109.50	$107.40	$108.65	$106.03	579,716
2018-06-05	$108.85	$109.30	$107.85	$108.00	$105.40	591,998
2018-06-04	$108.60	$109.55	$107.60	$108.40	$105.79	428,786
2018-06-01	$108.35	$109.18	$107.85	$108.60	$105.99	740,997
2018-05-31	$109.80	$110.88	$107.85	$107.90	$105.30	600,537
2018-05-30	$108.40	$110.25	$107.70	$109.63	$106.99	647,793
2018-05-29	$108.65	$110.35	$107.90	$108.10	$105.50	514,326
2018-05-25	$107.85	$110.33	$107.85	$109.40	$106.77	797,676
2018-05-24	$110.05	$110.05	$107.55	$107.75	$105.16	649,417
2018-05-23	$109.95	$110.75	$109.15	$110.10	$107.45	378,969
2018-05-22	$112.60	$112.90	$110.25	$110.85	$108.18	456,019
2018-05-21	$111.80	$112.70	$110.45	$112.15	$109.45	336,363
2018-05-18	$110.65	$111.85	$109.70	$111.25	$108.57	337,758
2018-05-17	$111.25	$111.85	$110.60	$110.95	$108.28	288,791
2018-05-16	$111.00	$112.25	$110.80	$111.15	$108.47	444,055
2018-05-15	$111.00	$111.30	$108.95	$110.50	$107.84	520,161
2018-05-14	$114.40	$115.20	$111.35	$111.65	$108.96	509,270
2018-05-11	$116.95	$117.30	$114.35	$114.65	$111.89	449,274
2018-05-10	$116.75	$118.80	$115.15	$117.35	$114.52	442,411
2018-05-09	$116.45	$117.25	$116.10	$116.80	$113.99	450,135
2018-05-08	$115.55	$117.10	$115.55	$116.65	$113.84	706,046
2018-05-07	$114.05	$117.30	$114.05	$116.40	$113.31	524,808
2018-05-04	$112.05	$114.55	$111.45	$114.05	$111.02	343,428
2018-05-03	$110.70	$112.45	$109.65	$112.05	$109.07	259,976
2018-05-02	$110.10	$111.75	$110.05	$111.25	$108.29	348,871
2018-05-01	$110.00	$110.95	$108.35	$110.60	$107.66	571,893
2018-04-30	$114.75	$115.45	$110.05	$110.20	$107.27	824,384
2018-04-27	$113.00	$115.25	$105.90	$114.70	$111.65	1,919,210
2018-04-26	$117.90	$120.95	$117.75	$119.60	$116.42	782,007
2018-04-25	$117.50	$118.10	$115.98	$117.25	$114.13	381,639
2018-04-24	$117.45	$118.95	$115.35	$117.40	$114.28	504,491
2018-04-23	$118.75	$119.85	$116.95	$117.45	$114.33	472,356
2018-04-20	$122.15	$122.40	$118.71	$119.20	$116.03	514,779
2018-04-19	$122.20	$123.00	$120.42	$121.85	$118.61	285,867
2018-04-18	$122.50	$122.85	$120.75	$122.45	$119.20	197,937
2018-04-17	$120.00	$122.60	$119.20	$122.00	$118.76	396,141
2018-04-16	$118.40	$119.65	$117.30	$119.15	$115.98	286,343
2018-04-13	$117.90	$118.05	$116.15	$117.25	$114.13	271,667
2018-04-12	$118.05	$118.93	$117.40	$117.55	$114.43	429,523
2018-04-11	$115.80	$118.45	$115.75	$117.55	$114.43	403,780
2018-04-10	$116.55	$117.20	$114.70	$116.70	$113.60	429,647
2018-04-09	$114.00	$116.10	$114.00	$114.50	$111.46	313,178
2018-04-06	$113.95	$115.35	$112.90	$113.90	$110.87	376,211
2018-04-05	$113.00	$115.50	$112.00	$114.15	$111.12	340,005
2018-04-04	$110.10	$112.60	$110.10	$112.35	$109.36	458,449
2018-04-03	$114.05	$115.70	$110.68	$112.00	$109.02	605,570
2018-04-02	$114.75	$115.85	$112.45	$112.55	$109.56	587,305
2018-03-29	$112.60	$116.75	$112.50	$115.55	$112.48	422,049
2018-03-28	$115.50	$115.73	$111.58	$111.65	$108.68	600,719
2018-03-27	$120.15	$121.25	$114.95	$115.60	$112.53	548,563
2018-03-26	$117.70	$119.90	$115.80	$119.80	$116.62	643,354
2018-03-23	$119.15	$121.30	$115.40	$115.55	$112.48	624,736
2018-03-22	$123.10	$123.35	$119.10	$119.30	$116.13	454,350
2018-03-21	$125.50	$126.60	$124.00	$124.65	$121.34	452,177
2018-03-20	$124.35	$126.60	$123.70	$125.75	$122.41	363,574
2018-03-19	$125.40	$126.65	$123.55	$124.35	$121.05	384,614
2018-03-16	$127.90	$128.25	$126.25	$126.45	$123.09	421,870
2018-03-15	$127.80	$128.35	$126.30	$127.95	$124.55	335,293
2018-03-14	$127.80	$128.95	$125.05	$127.15	$123.77	306,618
2018-03-13	$128.00	$129.00	$126.60	$127.50	$124.11	360,179
2018-03-12	$126.60	$128.95	$125.90	$127.75	$124.35	452,874
2018-03-09	$123.85	$126.25	$122.80	$126.25	$122.89	378,260
2018-03-08	$123.60	$123.75	$121.85	$122.80	$119.54	247,078
2018-03-07	$119.00	$123.90	$118.68	$123.10	$119.83	538,280
2018-03-06	$123.10	$123.10	$119.85	$120.10	$116.91	569,903
2018-03-05	$118.50	$122.95	$117.95	$122.25	$119.00	540,769
2018-03-02	$115.80	$119.80	$115.60	$119.45	$116.28	505,185
2018-03-01	$115.75	$117.55	$114.20	$117.05	$113.94	452,868
2018-02-28	$117.05	$118.05	$115.45	$115.55	$112.48	457,324
2018-02-27	$119.40	$120.30	$116.35	$116.70	$113.60	790,229
2018-02-26	$117.70	$120.35	$117.15	$119.80	$116.62	757,978
2018-02-23	$118.85	$119.85	$116.05	$117.60	$114.47	550,085
2018-02-22	$117.15	$119.00	$115.40	$117.90	$114.77	880,876
2018-02-21	$118.05	$119.55	$116.55	$116.65	$113.55	899,117
2018-02-20	$121.15	$122.58	$115.65	$117.40	$114.28	1,490,486
2018-02-16	$129.00	$129.94	$120.80	$122.45	$119.20	2,380,826
2018-02-15	$133.00	$134.80	$131.45	$133.80	$130.24	1,270,095
2018-02-14	$125.35	$131.20	$125.15	$130.20	$126.74	1,038,071
2018-02-13	$123.65	$126.15	$122.98	$125.95	$122.60	475,402
2018-02-12	$123.50	$125.88	$122.75	$124.75	$121.43	584,405
2018-02-09	$122.65	$123.40	$118.35	$122.50	$119.24	992,747
2018-02-08	$123.10	$123.85	$119.65	$121.65	$118.13	664,466
2018-02-07	$121.00	$123.10	$120.15	$122.90	$119.34	551,884
2018-02-06	$117.60	$121.85	$115.95	$121.60	$118.08	575,806
2018-02-05	$123.30	$124.80	$119.70	$120.00	$116.53	404,193
2018-02-02	$125.55	$126.60	$123.90	$124.50	$120.90	386,473
2018-02-01	$124.80	$127.25	$123.81	$126.45	$122.79	239,554
2018-01-31	$127.20	$128.35	$125.65	$125.80	$122.16	340,812
2018-01-30	$124.45	$127.05	$124.25	$126.85	$123.18	450,020
2018-01-29	$125.65	$126.95	$125.15	$126.05	$122.40	420,795
2018-01-26	$125.20	$126.30	$124.25	$125.90	$122.25	405,655
2018-01-25	$123.00	$124.75	$121.95	$124.45	$120.85	568,646
2018-01-24	$123.55	$124.35	$122.58	$122.75	$119.20	352,291
2018-01-23	$119.65	$123.40	$119.28	$122.95	$119.39	438,984
2018-01-22	$118.95	$120.08	$118.95	$119.60	$116.14	287,134
2018-01-19	$118.65	$119.70	$118.25	$119.55	$116.09	552,302
2018-01-18	$118.90	$119.85	$117.10	$118.50	$115.07	489,579
2018-01-17	$120.00	$120.53	$119.45	$119.65	$116.19	352,945
2018-01-16	$121.20	$122.45	$118.65	$119.40	$115.94	521,280
2018-01-12	$119.80	$121.60	$119.50	$121.00	$117.50	222,957
2018-01-11	$118.45	$120.45	$117.95	$119.70	$116.23	213,616
2018-01-10	$119.00	$119.00	$117.50	$118.25	$114.83	381,838
2018-01-09	$121.25	$122.40	$119.20	$119.35	$115.89	527,973
2018-01-08	$120.20	$121.48	$119.20	$121.25	$117.74	320,804
2018-01-05	$119.75	$120.95	$119.20	$120.70	$117.21	426,964
2018-01-04	$116.90	$120.00	$116.90	$118.85	$115.41	378,878
2018-01-03	$115.70	$116.90	$114.85	$116.20	$112.84	333,867
2018-01-02	$115.20	$115.75	$114.40	$115.65	$112.30	689,359
2017-12-29	$115.10	$115.25	$114.45	$114.50	$111.18	254,927
2017-12-28	$114.50	$115.03	$114.33	$114.85	$111.52	264,106
2017-12-27	$114.25	$114.85	$113.95	$114.60	$111.28	460,891
2017-12-26	$113.50	$114.80	$113.50	$114.20	$110.89	220,383
2017-12-22	$113.50	$114.70	$112.80	$114.10	$110.80	356,637
2017-12-21	$113.20	$115.00	$112.85	$113.55	$110.26	870,664
2017-12-20	$116.70	$118.15	$111.35	$113.10	$109.83	1,302,398
2017-12-19	$120.65	$121.85	$113.10	$116.75	$113.37	1,378,460
2017-12-18	$119.80	$121.40	$119.30	$120.45	$116.96	698,904
2017-12-15	$119.30	$119.95	$117.81	$118.75	$115.31	953,023
2017-12-14	$119.50	$119.75	$118.45	$119.15	$115.70	410,740
2017-12-13	$116.60	$119.95	$116.60	$119.20	$115.75	492,323
2017-12-12	$117.05	$117.80	$115.95	$116.50	$113.13	367,880
2017-12-11	$117.25	$118.60	$117.20	$117.30	$113.90	288,954
2017-12-08	$115.70	$117.55	$115.32	$117.00	$113.61	388,815
2017-12-07	$114.05	$115.70	$113.95	$115.25	$111.91	334,575
2017-12-06	$113.45	$114.18	$112.46	$113.80	$110.50	225,342
2017-12-05	$112.90	$115.90	$112.40	$113.90	$110.60	508,495
2017-12-04	$118.15	$118.53	$113.25	$113.50	$110.21	405,977
2017-12-01	$118.80	$119.05	$116.45	$116.70	$113.32	546,521
2017-11-30	$116.05	$119.55	$115.40	$119.00	$115.55	649,585
2017-11-29	$120.45	$121.50	$116.00	$116.35	$112.98	639,933
2017-11-28	$119.75	$121.00	$119.50	$120.85	$117.35	623,310
2017-11-27	$118.80	$120.05	$118.35	$119.45	$115.99	445,502
2017-11-24	$119.30	$119.60	$118.10	$119.05	$115.60	148,371
2017-11-22	$119.00	$119.75	$118.24	$119.20	$115.75	401,674
2017-11-21	$117.00	$118.30	$116.90	$118.10	$114.68	578,367
2017-11-20	$116.75	$117.30	$115.65	$116.40	$113.03	415,443
2017-11-17	$117.55	$117.60	$116.20	$116.40	$113.03	257,696
2017-11-16	$115.25	$117.70	$115.15	$117.40	$114.00	615,125
2017-11-15	$113.35	$114.76	$112.25	$114.40	$111.09	568,664
2017-11-14	$115.35	$115.40	$112.11	$114.50	$111.18	510,216
2017-11-13	$115.70	$115.85	$113.50	$115.60	$112.25	541,067
2017-11-10	$115.85	$116.35	$114.75	$115.50	$112.16	417,422
2017-11-09	$117.60	$117.60	$113.35	$116.05	$112.69	755,738
2017-11-08	$122.85	$124.50	$118.45	$118.50	$115.07	729,872
2017-11-07	$124.95	$127.35	$121.25	$121.70	$118.18	1,070,078
2017-11-06	$122.75	$126.20	$122.65	$125.25	$121.37	483,894
2017-11-03	$123.00	$123.15	$121.01	$122.75	$118.95	979,805
2017-11-02	$123.55	$123.70	$121.68	$122.90	$119.10	466,518
2017-11-01	$121.50	$124.45	$120.95	$123.70	$119.87	767,761
2017-10-31	$121.30	$122.95	$118.46	$121.05	$117.30	826,110
2017-10-30	$122.00	$123.57	$117.95	$120.55	$116.82	1,159,485
2017-10-27	$129.45	$129.51	$120.00	$122.05	$118.27	1,935,347
2017-10-26	$121.75	$122.50	$119.65	$122.05	$118.27	942,852
2017-10-25	$121.80	$123.25	$120.85	$121.40	$117.64	838,375
2017-10-24	$121.30	$122.85	$119.80	$121.95	$118.18	732,002
2017-10-23	$119.20	$122.50	$119.20	$121.05	$117.30	742,972
2017-10-20	$119.35	$120.00	$118.55	$119.15	$115.46	333,641
2017-10-19	$116.15	$119.35	$115.08	$118.95	$115.27	351,903
2017-10-18	$116.35	$118.25	$115.60	$117.35	$113.72	415,522
2017-10-17	$116.15	$116.65	$115.20	$115.30	$111.73	245,888
2017-10-16	$116.95	$117.55	$115.65	$116.50	$112.89	227,658
2017-10-13	$116.20	$116.40	$115.50	$116.05	$112.46	319,891
2017-10-12	$116.05	$116.98	$115.05	$115.45	$111.88	329,497
2017-10-11	$117.50	$117.80	$116.05	$116.25	$112.65	343,915
2017-10-10	$117.90	$118.20	$116.65	$117.50	$113.86	282,665
2017-10-09	$116.40	$118.10	$116.05	$117.15	$113.52	309,423
2017-10-06	$115.35	$116.65	$114.75	$116.00	$112.41	292,234
2017-10-05	$115.15	$117.00	$115.00	$116.05	$112.46	481,417
2017-10-04	$113.45	$115.60	$112.75	$115.25	$111.68	570,623
2017-10-03	$112.75	$113.75	$111.85	$113.30	$109.79	639,103
2017-10-02	$110.05	$111.10	$109.05	$110.95	$107.52	500,464
2017-09-29	$107.45	$110.65	$107.15	$110.05	$106.64	499,874
2017-09-28	$108.30	$108.50	$106.35	$107.30	$103.98	502,598
2017-09-27	$108.55	$109.50	$108.05	$108.40	$105.05	302,831
2017-09-26	$109.80	$110.20	$106.65	$107.95	$104.61	619,571
2017-09-25	$110.90	$111.45	$108.65	$109.35	$105.97	405,597
2017-09-22	$109.90	$111.55	$109.21	$111.15	$107.71	250,530
2017-09-21	$110.35	$110.80	$108.36	$110.60	$107.18	278,106
2017-09-20	$112.35	$112.80	$110.25	$110.75	$107.32	476,275
2017-09-19	$112.85	$113.65	$112.15	$112.55	$109.07	184,183
2017-09-18	$111.75	$113.85	$111.75	$112.90	$109.41	381,696
2017-09-15	$111.50	$111.90	$110.40	$111.20	$107.76	650,664
2017-09-14	$111.15	$111.65	$109.65	$111.55	$108.10	544,409
2017-09-13	$110.90	$112.40	$110.60	$111.45	$108.00	559,782
2017-09-12	$111.00	$111.78	$109.65	$111.70	$108.24	559,295
2017-09-11	$111.55	$113.05	$110.80	$110.90	$107.47	692,082
2017-09-08	$111.90	$112.35	$109.90	$110.00	$106.60	322,246
2017-09-07	$113.15	$114.15	$111.95	$112.00	$108.53	323,375
2017-09-06	$114.15	$114.20	$112.40	$112.80	$109.31	445,469
2017-09-05	$116.35	$116.70	$113.39	$113.50	$109.99	610,503
2017-09-01	$115.15	$116.80	$115.00	$116.50	$112.89	519,933
2017-08-31	$113.65	$115.60	$113.05	$114.40	$110.86	395,386
2017-08-30	$112.20	$113.50	$112.10	$113.35	$109.84	236,099
2017-08-29	$110.45	$112.90	$110.40	$112.30	$108.82	279,190
2017-08-28	$110.85	$112.10	$110.05	$111.95	$108.49	388,386
2017-08-25	$113.45	$113.80	$110.50	$110.70	$107.27	418,717
2017-08-24	$113.10	$113.95	$111.55	$112.85	$109.36	421,294
2017-08-23	$112.90	$113.95	$112.55	$112.60	$109.12	273,666
2017-08-22	$114.40	$114.97	$113.00	$113.85	$110.33	308,598
2017-08-21	$113.80	$114.10	$111.95	$113.70	$110.18	239,655
2017-08-18	$113.30	$114.95	$113.05	$113.50	$109.99	296,042
2017-08-17	$116.75	$117.35	$113.35	$113.45	$109.94	507,376
2017-08-16	$117.10	$118.65	$116.30	$117.70	$114.06	383,708
2017-08-15	$118.15	$118.25	$116.05	$116.15	$112.56	388,858
2017-08-14	$114.90	$118.05	$114.35	$117.85	$114.20	474,525
2017-08-11	$111.80	$114.10	$111.65	$113.65	$110.13	475,442
2017-08-10	$115.10	$116.20	$111.15	$111.50	$108.05	669,909
2017-08-09	$115.55	$117.15	$115.41	$116.50	$112.89	480,893
2017-08-08	$117.75	$118.40	$117.05	$117.15	$113.52	634,573
2017-08-07	$113.15	$117.80	$112.35	$117.60	$113.96	527,590
2017-08-04	$113.45	$113.60	$112.30	$112.70	$108.98	381,973
2017-08-03	$114.05	$114.65	$112.80	$113.35	$109.61	337,926
2017-08-02	$117.40	$118.25	$112.60	$114.00	$110.24	559,646
2017-08-01	$117.15	$118.75	$116.30	$116.80	$112.95	575,588
2017-07-31	$116.90	$119.20	$115.55	$116.45	$112.61	761,442
2017-07-28	$120.00	$121.25	$114.90	$116.20	$112.37	1,763,421
2017-07-27	$113.95	$114.45	$109.30	$111.50	$107.82	763,716
2017-07-26	$113.20	$113.94	$112.05	$113.25	$109.51	374,664
2017-07-25	$112.15	$112.60	$111.20	$112.55	$108.84	469,450
2017-07-24	$111.55	$112.75	$111.20	$111.85	$108.16	391,205
2017-07-21	$111.40	$112.75	$110.11	$111.30	$107.63	483,502
2017-07-20	$114.90	$115.68	$112.30	$112.45	$108.74	424,965
2017-07-19	$112.85	$114.00	$111.80	$113.25	$109.51	328,520
2017-07-18	$111.00	$112.00	$110.45	$111.65	$107.97	298,593
2017-07-17	$110.75	$111.55	$110.28	$111.40	$107.72	269,388
2017-07-14	$111.00	$111.00	$109.85	$110.30	$106.66	327,276
2017-07-13	$113.05	$113.30	$110.35	$110.45	$106.80	536,684
2017-07-12	$111.30	$112.80	$110.70	$112.70	$108.98	562,509
2017-07-11	$109.45	$111.30	$109.10	$110.00	$106.37	368,152
2017-07-10	$107.25	$110.25	$106.38	$109.85	$106.22	787,797
2017-07-07	$104.75	$107.55	$104.50	$107.15	$103.61	451,105
2017-07-06	$103.05	$105.50	$103.05	$104.10	$100.66	617,759
2017-07-05	$103.20	$105.40	$103.08	$104.30	$100.86	531,562
2017-07-03	$104.70	$106.18	$103.00	$103.05	$99.65	538,492
2017-06-30	$105.60	$105.80	$103.95	$104.50	$101.05	591,534
2017-06-29	$107.40	$107.50	$103.40	$105.20	$101.73	762,317
2017-06-28	$106.10	$108.00	$105.25	$107.85	$104.29	835,359
2017-06-27	$110.25	$111.95	$105.80	$105.95	$102.45	652,781
2017-06-26	$111.65	$113.67	$110.20	$110.30	$106.66	497,979
2017-06-23	$109.40	$112.70	$109.30	$110.30	$106.66	3,147,961
2017-06-22	$109.45	$110.45	$108.90	$109.50	$105.89	398,867
2017-06-21	$108.90	$110.40	$108.25	$109.95	$106.32	522,093
2017-06-20	$111.40	$112.25	$108.20	$108.20	$104.63	339,201
2017-06-19	$109.80	$111.75	$108.06	$111.70	$108.01	405,342
2017-06-16	$108.05	$110.00	$107.75	$108.60	$105.02	675,761
2017-06-15	$104.90	$108.90	$104.90	$108.75	$105.16	714,490
2017-06-14	$111.35	$111.35	$107.95	$108.85	$105.26	392,818
2017-06-13	$110.10	$112.00	$109.70	$110.55	$106.90	879,563
2017-06-12	$107.85	$110.00	$105.10	$109.50	$105.89	753,288
2017-06-09	$115.90	$116.65	$108.35	$111.20	$107.53	796,649
2017-06-08	$112.75	$116.45	$112.10	$115.23	$111.42	702,131
2017-06-07	$112.90	$113.50	$111.85	$112.00	$108.30	596,895
2017-06-06	$111.45	$113.14	$110.70	$112.25	$108.55	380,296
2017-06-05	$113.75	$114.50	$111.83	$111.85	$108.16	398,129
2017-06-02	$113.95	$114.45	$112.59	$114.05	$110.29	572,372
2017-06-01	$111.70	$113.05	$110.20	$113.00	$109.27	570,780
2017-05-31	$110.50	$111.15	$108.83	$111.00	$107.34	594,526
2017-05-30	$110.55	$111.63	$109.60	$110.45	$106.80	597,374
2017-05-26	$110.15	$110.75	$108.15	$110.20	$106.56	591,474
2017-05-25	$111.55	$111.75	$109.70	$110.10	$106.47	748,885
2017-05-24	$111.60	$111.85	$110.50	$110.75	$107.10	439,397
2017-05-23	$111.00	$111.25	$107.90	$111.25	$107.58	944,215
2017-05-22	$111.10	$113.89	$110.65	$111.35	$107.68	721,713
2017-05-19	$111.15	$114.80	$110.95	$113.05	$109.32	668,230
2017-05-18	$108.35	$111.95	$106.85	$110.35	$106.71	594,263
2017-05-17	$113.05	$113.70	$109.70	$109.85	$106.22	613,225
2017-05-16	$116.05	$116.55	$113.95	$115.25	$111.45	472,089
2017-05-15	$116.00	$117.25	$114.55	$115.35	$111.54	473,574
2017-05-12	$114.75	$115.45	$113.90	$115.00	$111.20	507,151
2017-05-11	$114.65	$115.00	$113.30	$114.75	$110.96	607,790
2017-05-10	$114.75	$115.65	$113.50	$115.30	$111.49	472,944
2017-05-09	$115.10	$115.80	$112.80	$114.10	$110.33	615,869
2017-05-08	$120.45	$120.45	$114.40	$115.05	$111.25	1,053,921
2017-05-05	$120.35	$123.95	$118.90	$120.95	$116.70	1,386,855
2017-05-04	$113.40	$113.80	$111.50	$112.75	$108.79	887,021
2017-05-03	$113.20	$113.74	$111.50	$112.65	$108.70	591,984
2017-05-02	$114.65	$115.10	$113.48	$114.05	$110.05	691,806
2017-05-01	$113.15	$114.90	$112.80	$114.85	$110.82	588,564
2017-04-28	$113.40	$113.73	$112.20	$113.00	$109.03	757,235
2017-04-27	$110.60	$113.85	$110.18	$113.50	$109.52	1,042,741
2017-04-26	$112.80	$112.85	$110.05	$110.10	$106.24	634,962
2017-04-25	$111.00	$112.80	$110.75	$112.60	$108.65	830,096
2017-04-24	$108.70	$110.70	$108.30	$110.45	$106.57	504,809
2017-04-21	$107.45	$107.50	$106.35	$107.35	$103.58	440,665
2017-04-20	$105.25	$107.80	$104.75	$107.50	$103.73	611,431
2017-04-19	$104.15	$105.63	$103.85	$104.65	$100.98	467,423
2017-04-18	$103.35	$103.84	$102.40	$103.70	$100.06	421,524
2017-04-17	$102.40	$103.90	$102.25	$103.50	$99.87	436,672
2017-04-13	$102.65	$103.20	$101.80	$102.15	$98.56	482,678
2017-04-12	$102.60	$103.55	$102.05	$103.00	$99.38	695,573
2017-04-11	$101.75	$102.95	$100.80	$102.95	$99.34	473,758
2017-04-10	$100.70	$102.23	$99.60	$102.00	$98.42	460,838
2017-04-07	$100.00	$101.45	$98.95	$100.40	$96.88	1,246,919
2017-04-06	$96.35	$98.10	$95.60	$97.60	$94.17	478,806
2017-04-05	$98.10	$99.25	$96.00	$96.00	$92.63	399,980
2017-04-04	$98.45	$99.75	$97.55	$97.75	$94.32	489,076
2017-04-03	$97.45	$99.25	$96.48	$99.00	$95.53	684,062
2017-03-31	$98.00	$98.60	$96.85	$97.50	$94.08	663,359
2017-03-30	$98.30	$99.20	$97.75	$98.10	$94.66	596,564
2017-03-29	$96.45	$98.60	$94.95	$98.55	$95.09	492,174
2017-03-28	$95.35	$97.15	$94.90	$96.70	$93.31	505,616
2017-03-27	$94.75	$96.25	$93.65	$95.55	$92.20	446,686
2017-03-24	$95.25	$96.50	$95.15	$96.15	$92.78	611,309
2017-03-23	$94.50	$95.60	$93.64	$95.10	$91.76	643,997
2017-03-22	$93.75	$94.80	$92.73	$94.65	$91.33	507,783
2017-03-21	$97.70	$98.00	$93.25	$93.60	$90.31	984,321
2017-03-20	$98.25	$98.53	$96.80	$97.40	$93.98	643,724
2017-03-17	$96.90	$98.75	$96.90	$97.95	$94.51	1,682,745
2017-03-16	$99.50	$99.65	$97.20	$97.65	$94.22	617,881
2017-03-15	$99.20	$100.00	$98.10	$99.35	$95.86	991,034
2017-03-14	$99.75	$99.90	$98.00	$99.30	$95.81	328,424
2017-03-13	$98.70	$100.20	$98.70	$99.75	$96.25	525,080
2017-03-10	$98.65	$99.80	$98.23	$99.25	$95.77	846,990
2017-03-09	$98.00	$99.25	$97.55	$98.40	$94.95	476,796
2017-03-08	$98.30	$99.95	$97.80	$98.25	$94.80	757,907
2017-03-07	$98.15	$99.35	$97.55	$98.55	$95.09	825,453
2017-03-06	$96.50	$98.65	$95.55	$98.50	$95.04	853,918
2017-03-03	$95.10	$98.45	$94.50	$97.70	$94.27	989,391
2017-03-02	$97.90	$97.95	$95.30	$95.80	$92.44	1,715,722
2017-03-01	$101.30	$101.30	$95.00	$97.95	$94.51	2,623,812
2017-02-28	$93.10	$93.80	$90.90	$91.75	$88.53	1,453,564
2017-02-27	$92.55	$94.75	$92.55	$93.75	$90.46	1,055,884
2017-02-24	$91.10	$93.15	$90.35	$93.05	$89.78	716,822
2017-02-23	$94.35	$94.60	$91.90	$92.30	$89.06	1,153,902
2017-02-22	$95.75	$95.75	$94.15	$94.38	$91.06	942,264
2017-02-21	$95.60	$96.35	$94.70	$96.20	$92.82	1,066,807
2017-02-17	$95.55	$96.10	$93.85	$95.85	$92.49	874,515
2017-02-16	$95.60	$96.03	$94.60	$95.60	$92.24	1,019,968
2017-02-15	$94.15	$97.30	$94.05	$95.60	$92.24	1,522,103
2017-02-14	$101.30	$101.40	$93.90	$94.35	$91.04	2,659,490
2017-02-13	$101.75	$104.35	$101.65	$103.30	$99.67	1,064,116
2017-02-10	$103.05	$104.40	$100.50	$101.75	$98.18	1,144,633
2017-02-09	$100.45	$104.38	$100.13	$103.75	$100.11	1,312,722
2017-02-08	$99.75	$100.60	$96.40	$100.45	$96.92	2,770,974
2017-02-07	$101.55	$102.70	$100.25	$101.10	$97.55	1,620,326
2017-02-06	$101.85	$102.95	$99.60	$102.75	$99.14	833,373
2017-02-03	$103.00	$104.50	$100.15	$101.80	$98.23	1,117,537
2017-02-02	$105.60	$106.20	$100.10	$103.00	$99.38	2,239,626
2017-02-01	$108.20	$108.35	$104.60	$106.60	$102.86	13,070,050
2017-01-31	$105.50	$108.55	$103.80	$108.10	$104.31	3,348,858
2017-01-30	$102.65	$106.55	$100.80	$106.00	$102.28	607,499
2017-01-27	$102.70	$105.05	$102.05	$103.25	$99.63	479,786
2017-01-26	$109.40	$109.80	$100.80	$102.60	$99.00	726,175
2017-01-25	$107.70	$109.95	$106.65	$109.65	$105.80	455,986
2017-01-24	$108.10	$110.00	$106.35	$106.55	$102.81	407,279
2017-01-23	$107.50	$108.55	$106.73	$107.90	$104.11	261,286
2017-01-20	$106.70	$108.60	$106.13	$107.45	$103.68	343,382
2017-01-19	$103.60	$106.30	$101.33	$105.95	$102.23	334,566
2017-01-18	$100.65	$103.65	$100.05	$103.50	$99.87	232,893
2017-01-17	$100.30	$100.75	$98.35	$100.40	$96.88	237,090
2017-01-13	$99.30	$101.75	$99.30	$100.25	$96.73	323,688
2017-01-12	$102.05	$102.05	$98.60	$98.85	$95.38	219,015
2017-01-11	$100.85	$102.75	$100.30	$102.55	$98.95	181,598
2017-01-10	$100.30	$102.10	$99.16	$101.05	$97.03	140,335
2017-01-09	$98.10	$100.60	$97.65	$100.20	$96.21	120,826
2017-01-06	$98.10	$99.00	$97.38	$98.35	$94.44	116,251
2017-01-05	$99.95	$100.60	$97.68	$97.95	$94.05	161,474
2017-01-04	$98.55	$100.75	$98.35	$100.60	$96.60	177,997
2017-01-03	$97.60	$99.75	$96.55	$98.00	$94.10	234,084
2016-12-30	$97.85	$98.08	$96.25	$96.55	$92.71	122,352
2016-12-29	$97.85	$99.13	$97.30	$97.65	$93.77	130,962
2016-12-28	$97.75	$98.58	$96.61	$97.50	$93.62	129,353
2016-12-27	$95.55	$98.25	$95.05	$97.65	$93.77	228,720
2016-12-23	$95.00	$95.90	$93.81	$95.25	$91.46	171,356
2016-12-22	$97.70	$97.70	$94.60	$95.00	$91.22	150,703
2016-12-21	$98.25	$99.60	$97.05	$97.90	$94.01	133,465
2016-12-20	$97.80	$99.05	$97.30	$98.15	$94.25	184,574
2016-12-19	$100.20	$100.80	$95.95	$97.40	$93.53	393,216
2016-12-16	$102.60	$103.70	$99.05	$99.75	$95.78	926,941
2016-12-15	$104.00	$104.65	$101.85	$102.80	$98.71	323,457
2016-12-14	$103.55	$104.95	$102.06	$103.45	$99.33	294,302
2016-12-13	$103.95	$105.25	$102.95	$103.85	$99.72	417,405
2016-12-12	$102.25	$103.70	$101.40	$103.60	$99.48	333,347
2016-12-09	$103.05	$104.60	$100.25	$100.80	$96.79	158,719
2016-12-08	$98.60	$105.05	$98.60	$102.40	$98.33	307,450
2016-12-07	$100.70	$102.10	$97.40	$99.05	$95.11	353,448
2016-12-06	$101.45	$102.15	$100.25	$101.60	$97.56	271,397
2016-12-05	$96.95	$101.15	$96.95	$101.15	$97.13	329,629
2016-12-02	$96.80	$97.25	$95.05	$96.95	$93.09	373,526
2016-12-01	$101.00	$102.29	$96.33	$96.85	$93.00	347,565
2016-11-30	$104.35	$104.35	$100.75	$100.85	$96.84	280,729
2016-11-29	$106.25	$106.25	$104.10	$104.15	$100.01	258,140
2016-11-28	$108.65	$108.65	$105.33	$105.60	$101.40	579,523
2016-11-25	$108.40	$108.95	$107.50	$108.85	$104.52	80,460
2016-11-23	$106.65	$108.00	$106.65	$107.95	$103.66	195,755
2016-11-22	$108.90	$110.10	$105.95	$107.50	$103.22	536,742
2016-11-21	$106.70	$108.40	$105.50	$108.25	$103.94	502,370
2016-11-18	$103.65	$105.65	$103.65	$105.20	$101.02	231,131
2016-11-17	$101.10	$103.75	$101.10	$103.50	$99.38	152,409
2016-11-16	$99.40	$102.00	$99.40	$100.95	$96.93	152,985
2016-11-15	$100.35	$105.00	$99.40	$99.40	$95.45	268,639
2016-11-14	$103.15	$104.15	$98.20	$99.90	$95.93	325,558
2016-11-11	$102.10	$103.50	$100.00	$102.05	$97.99	451,179
2016-11-10	$101.15	$103.70	$98.05	$102.95	$98.85	597,524
2016-11-09	$95.00	$100.15	$93.41	$100.10	$96.12	292,218
2016-11-08	$94.80	$97.25	$94.80	$96.85	$93.00	230,894
2016-11-07	$94.60	$95.40	$93.65	$95.35	$91.56	238,910
2016-11-04	$91.50	$95.00	$91.28	$93.20	$89.49	231,987
2016-11-03	$92.05	$92.65	$91.00	$91.35	$87.72	216,164
2016-11-02	$94.20	$94.98	$91.58	$91.70	$87.57	353,085
2016-11-01	$94.20	$95.15	$93.23	$94.20	$89.96	439,765
2016-10-31	$94.40	$95.53	$93.90	$95.00	$90.72	447,660
2016-10-28	$95.50	$99.49	$91.00	$94.59	$90.33	895,461
2016-10-27	$89.68	$90.01	$86.22	$87.18	$83.26	361,632
2016-10-26	$89.88	$90.20	$88.22	$88.91	$84.91	154,011
2016-10-25	$90.69	$90.78	$89.62	$89.80	$85.76	119,903
2016-10-24	$90.59	$91.62	$90.09	$90.52	$86.45	190,694
2016-10-21	$89.99	$91.21	$89.99	$90.58	$86.50	132,630
2016-10-20	$91.74	$91.74	$89.80	$90.70	$86.62	113,230
2016-10-19	$88.92	$91.59	$88.92	$91.44	$87.32	228,405
2016-10-18	$89.76	$89.96	$88.48	$88.86	$84.86	274,770
2016-10-17	$89.73	$90.55	$88.45	$88.68	$84.69	116,033
2016-10-14	$90.41	$90.72	$86.75	$89.61	$85.58	191,458
2016-10-13	$90.53	$90.53	$88.22	$89.55	$85.52	160,507
2016-10-12	$91.02	$91.64	$90.23	$91.33	$87.22	149,720
2016-10-11	$93.36	$93.43	$90.22	$91.33	$87.22	197,957
2016-10-10	$93.54	$94.25	$93.14	$93.27	$89.07	163,325
2016-10-07	$93.79	$93.87	$92.44	$93.40	$89.20	176,225
2016-10-06	$93.50	$94.96	$92.86	$93.48	$89.27	134,298
2016-10-05	$93.17	$94.05	$92.91	$93.42	$89.22	131,281
2016-10-04	$92.24	$94.22	$92.24	$93.42	$89.22	525,511
2016-10-03	$95.83	$95.99	$91.02	$91.99	$87.85	817,252
2016-09-30	$90.48	$91.14	$89.56	$90.39	$86.32	281,791
2016-09-29	$91.13	$91.27	$89.51	$90.25	$86.19	145,057
2016-09-28	$90.48	$91.51	$90.48	$91.13	$87.03	601,898
2016-09-27	$90.21	$91.31	$89.93	$90.49	$86.42	361,186
2016-09-26	$89.03	$89.95	$88.55	$89.80	$85.76	268,400
2016-09-23	$90.23	$90.74	$89.47	$89.71	$85.67	205,564
2016-09-22	$91.92	$92.41	$89.13	$90.26	$86.20	506,583
2016-09-21	$90.29	$91.34	$89.92	$91.25	$87.14	225,166
2016-09-20	$91.00	$91.31	$89.72	$89.85	$85.81	259,206
2016-09-19	$91.36	$91.94	$89.46	$90.47	$86.40	348,559
2016-09-16	$92.12	$94.42	$90.52	$90.65	$86.57	771,574
2016-09-15	$90.66	$93.62	$90.66	$92.22	$88.07	588,146
2016-09-14	$87.65	$92.30	$87.65	$90.77	$86.68	701,511
2016-09-13	$88.18	$89.39	$86.66	$87.37	$83.44	200,445
2016-09-12	$88.32	$89.46	$87.17	$89.28	$85.26	297,282
2016-09-09	$88.59	$90.20	$88.15	$89.02	$85.01	354,167
2016-09-08	$90.09	$90.60	$89.32	$89.58	$85.55	243,776
2016-09-07	$90.90	$90.95	$89.76	$90.34	$86.27	342,056
2016-09-06	$88.71	$91.72	$87.34	$90.52	$86.45	795,686
2016-09-02	$86.50	$88.99	$86.50	$88.21	$84.24	523,946
2016-09-01	$83.35	$86.26	$83.15	$86.04	$82.17	344,414
2016-08-31	$83.00	$83.78	$82.48	$83.50	$79.74	180,716
2016-08-30	$82.74	$83.45	$82.60	$83.29	$79.54	186,678
2016-08-29	$82.52	$83.06	$82.25	$83.00	$79.26	97,953
2016-08-26	$81.18	$82.54	$80.82	$82.46	$78.75	131,022
2016-08-25	$81.42	$82.06	$80.89	$81.01	$77.36	238,324
2016-08-24	$82.54	$83.21	$79.94	$81.60	$77.93	190,069
2016-08-23	$80.64	$83.23	$80.64	$82.92	$79.19	602,110
2016-08-22	$80.59	$81.20	$79.63	$80.17	$76.56	139,851
2016-08-19	$80.40	$81.00	$80.17	$80.79	$77.15	200,620
2016-08-18	$80.83	$81.37	$80.12	$80.44	$76.82	253,297
2016-08-17	$81.58	$81.80	$79.71	$80.68	$77.05	333,965
2016-08-16	$82.91	$82.92	$81.73	$81.76	$78.08	297,132
2016-08-15	$83.42	$83.60	$82.55	$83.07	$79.33	148,522
2016-08-12	$84.17	$84.36	$82.71	$82.91	$79.18	313,884
2016-08-11	$83.88	$84.73	$83.33	$84.16	$80.37	399,962
2016-08-10	$83.20	$84.31	$81.61	$83.30	$79.55	406,506
2016-08-09	$82.22	$84.01	$82.09	$83.61	$79.85	320,011
2016-08-08	$83.48	$83.89	$82.01	$82.45	$78.74	170,782
2016-08-05	$83.65	$84.00	$83.16	$83.66	$79.89	279,520
2016-08-04	$83.52	$84.29	$83.15	$83.28	$79.53	196,421
2016-08-03	$84.56	$84.56	$83.30	$84.04	$79.78	409,027
2016-08-02	$84.21	$85.60	$84.14	$84.91	$80.60	385,972
2016-08-01	$85.73	$85.73	$84.00	$84.69	$80.40	360,263
2016-07-29	$85.95	$86.00	$83.71	$85.91	$81.55	499,212
2016-07-28	$83.65	$86.00	$82.57	$85.72	$81.37	1,394,696
2016-07-27	$85.02	$86.40	$82.30	$83.62	$79.38	3,402,250
2016-07-26	$65.53	$73.49	$64.74	$69.71	$66.18	943,318
2016-07-25	$64.45	$65.69	$64.18	$65.31	$62.00	241,884
2016-07-22	$62.28	$64.67	$61.96	$64.47	$61.20	261,359
2016-07-21	$64.34	$64.82	$61.82	$62.44	$59.27	193,089
2016-07-20	$63.61	$64.65	$63.20	$64.50	$61.23	179,294
2016-07-19	$63.55	$63.98	$63.00	$63.15	$59.95	203,206
2016-07-18	$63.23	$64.07	$62.97	$63.49	$60.27	176,693
2016-07-15	$64.61	$64.61	$63.04	$63.37	$60.16	89,894
2016-07-14	$64.53	$64.60	$63.65	$64.07	$60.82	101,288
2016-07-13	$63.97	$64.58	$63.30	$64.00	$60.75	269,676
2016-07-12	$63.16	$64.10	$63.04	$63.71	$60.48	179,176
2016-07-11	$63.12	$63.47	$62.47	$62.78	$59.60	193,726
2016-07-08	$61.95	$63.32	$61.50	$62.95	$59.76	332,182
2016-07-07	$61.67	$62.12	$60.61	$61.34	$58.23	114,891
2016-07-06	$60.78	$61.60	$60.37	$61.29	$58.18	101,968
2016-07-05	$61.54	$62.50	$59.06	$61.13	$58.03	340,313
2016-07-01	$63.32	$64.03	$63.01	$63.12	$59.92	160,878
2016-06-30	$63.37	$64.90	$62.77	$63.43	$60.21	479,746
2016-06-29	$61.93	$63.42	$61.69	$63.10	$59.90	180,048
2016-06-28	$59.07	$61.53	$58.70	$61.17	$58.07	291,568
2016-06-27	$62.10	$62.75	$57.82	$58.26	$55.31	278,766
2016-06-24	$62.39	$64.02	$62.16	$62.65	$59.47	437,699
2016-06-23	$64.15	$65.90	$62.44	$65.74	$62.41	312,306
2016-06-22	$63.64	$63.91	$62.76	$63.63	$60.40	182,722
2016-06-21	$62.23	$63.57	$62.10	$63.39	$60.18	195,476
2016-06-20	$61.25	$63.05	$60.89	$62.33	$59.17	160,668
2016-06-17	$62.00	$62.00	$60.19	$60.58	$57.51	223,272
2016-06-16	$61.63	$61.99	$60.18	$61.86	$58.72	118,436
2016-06-15	$62.49	$62.80	$61.66	$62.04	$58.89	88,657
2016-06-14	$61.80	$62.73	$61.70	$62.18	$59.03	188,911
2016-06-13	$62.03	$62.92	$61.65	$62.06	$58.91	318,104
2016-06-10	$62.16	$62.59	$61.39	$62.16	$59.01	140,281
2016-06-09	$62.84	$63.29	$61.90	$62.97	$59.78	132,166
2016-06-08	$62.81	$63.00	$61.84	$62.88	$59.69	152,365
2016-06-07	$63.99	$63.99	$62.86	$62.90	$59.71	135,799
2016-06-06	$62.94	$64.11	$62.72	$63.82	$60.58	308,431
2016-06-03	$62.79	$63.06	$61.21	$63.03	$59.83	200,604
2016-06-02	$62.87	$63.03	$61.84	$62.81	$59.63	204,184
2016-06-01	$61.21	$63.23	$60.77	$63.22	$60.01	218,085
2016-05-31	$60.96	$61.42	$60.71	$61.27	$58.16	238,063
2016-05-27	$60.67	$61.16	$60.31	$61.06	$57.96	193,138
2016-05-26	$60.59	$61.38	$60.22	$60.95	$57.86	110,968
2016-05-25	$60.26	$61.25	$59.99	$60.82	$57.74	226,970
2016-05-24	$59.01	$60.72	$59.01	$60.43	$57.37	205,818
2016-05-23	$58.98	$59.47	$58.29	$58.76	$55.78	241,282
2016-05-20	$57.22	$59.00	$57.14	$58.98	$55.99	162,846
2016-05-19	$57.61	$58.38	$56.35	$56.93	$54.04	162,382
2016-05-18	$57.34	$58.27	$57.00	$57.80	$54.87	155,665
2016-05-17	$57.97	$58.50	$56.98	$57.41	$54.50	226,374
2016-05-16	$58.10	$58.71	$57.68	$58.13	$55.18	260,652
2016-05-13	$58.76	$59.14	$57.72	$58.10	$55.15	201,479
2016-05-12	$59.72	$60.00	$58.00	$58.71	$55.73	303,218
2016-05-11	$59.13	$60.06	$58.54	$59.28	$56.27	289,734
2016-05-10	$58.56	$59.13	$58.06	$59.03	$56.04	275,093
2016-05-09	$58.16	$59.01	$58.01	$58.21	$55.26	207,043
2016-05-06	$57.98	$58.50	$56.11	$58.29	$55.33	408,548
2016-05-05	$59.11	$59.38	$57.52	$58.51	$55.54	270,691
2016-05-04	$59.46	$61.00	$59.01	$59.17	$56.17	386,545
2016-05-03	$61.23	$61.90	$58.97	$60.04	$57.00	430,400
2016-05-02	$60.01	$62.05	$57.98	$62.00	$58.86	836,514
2016-04-29	$59.83	$61.29	$57.58	$59.70	$56.67	1,087,251
2016-04-28	$52.79	$54.18	$52.44	$52.76	$50.08	372,736
2016-04-27	$52.54	$53.00	$52.32	$52.68	$50.01	291,085
2016-04-26	$51.68	$53.41	$51.37	$52.86	$50.18	256,953
2016-04-25	$51.41	$52.00	$50.90	$51.54	$48.93	418,001
2016-04-22	$50.94	$51.78	$50.80	$51.78	$49.15	226,657
2016-04-21	$51.13	$52.24	$51.03	$51.42	$48.81	236,937
2016-04-20	$49.93	$51.22	$49.24	$50.93	$48.35	444,323
2016-04-19	$49.89	$50.13	$49.02	$50.04	$47.50	391,217
2016-04-18	$49.35	$50.32	$49.35	$49.82	$47.29	233,100
2016-04-15	$49.13	$50.24	$48.79	$49.47	$46.96	249,067
2016-04-14	$49.52	$49.76	$48.89	$49.21	$46.71	289,717
2016-04-13	$48.12	$49.54	$47.79	$49.51	$47.00	631,893
2016-04-12	$49.12	$49.14	$47.36	$47.73	$45.31	248,503
2016-04-11	$50.76	$51.36	$49.06	$49.08	$46.59	214,907
2016-04-08	$51.82	$51.85	$49.76	$50.57	$48.01	237,233
2016-04-07	$52.04	$52.19	$51.00	$51.42	$48.81	245,630
2016-04-06	$50.94	$52.46	$50.56	$52.32	$49.67	277,235
2016-04-05	$51.16	$51.82	$50.33	$50.80	$48.22	178,170
2016-04-04	$51.49	$51.99	$50.73	$51.48	$48.87	275,694
2016-04-01	$50.21	$51.71	$49.69	$51.53	$48.92	208,091
2016-03-31	$50.84	$51.33	$50.35	$50.46	$47.90	280,870
2016-03-30	$51.35	$51.97	$50.29	$50.78	$48.21	219,202
2016-03-29	$49.25	$51.51	$49.23	$51.18	$48.58	323,930
2016-03-28	$48.97	$49.85	$48.56	$49.36	$46.86	201,587
2016-03-24	$49.72	$49.85	$48.81	$48.99	$46.51	269,303
2016-03-23	$51.62	$52.17	$49.93	$50.03	$47.49	264,408
2016-03-22	$51.27	$52.18	$51.27	$51.66	$49.04	166,655
2016-03-21	$51.26	$52.11	$50.91	$51.44	$48.83	207,303
2016-03-18	$51.04	$52.15	$50.80	$51.53	$48.92	312,500
2016-03-17	$50.80	$51.25	$49.93	$50.75	$48.18	223,972
2016-03-16	$50.45	$51.30	$49.91	$51.02	$48.43	197,540
2016-03-15	$51.09	$51.62	$50.21	$50.53	$47.97	178,376
2016-03-14	$51.34	$52.05	$51.14	$51.19	$48.59	239,099
2016-03-11	$51.32	$51.93	$50.49	$51.68	$49.06	230,155
2016-03-10	$51.47	$52.12	$49.87	$50.79	$48.21	247,793
2016-03-09	$51.55	$51.62	$50.09	$50.97	$48.39	316,295
2016-03-08	$51.17	$51.98	$50.58	$51.37	$48.77	196,857
2016-03-07	$51.81	$52.17	$50.70	$51.63	$49.01	366,986
2016-03-04	$52.57	$52.99	$51.54	$51.98	$49.34	269,228
2016-03-03	$52.15	$52.68	$50.71	$52.60	$49.93	231,782
2016-03-02	$52.39	$53.20	$51.52	$52.20	$49.55	198,445
2016-03-01	$51.44	$52.55	$50.96	$52.49	$49.83	307,061
2016-02-29	$51.19	$51.95	$50.83	$50.90	$48.32	234,629
2016-02-26	$51.05	$51.43	$50.71	$51.31	$48.71	184,349
2016-02-25	$50.52	$50.82	$49.20	$50.71	$48.14	429,282
2016-02-24	$49.97	$50.93	$49.52	$50.48	$47.92	294,279
2016-02-23	$50.55	$51.31	$50.31	$50.57	$48.01	233,389
2016-02-22	$50.86	$51.51	$50.58	$50.73	$48.16	337,683
2016-02-19	$48.56	$50.39	$48.56	$50.22	$47.67	260,277
2016-02-18	$49.78	$49.98	$48.34	$48.92	$46.43	357,164
2016-02-17	$48.42	$50.70	$48.19	$49.81	$47.28	576,624
2016-02-16	$45.35	$48.79	$43.41	$48.19	$45.75	741,110
2016-02-12	$39.50	$45.27	$35.00	$45.03	$42.75	1,583,003
2016-02-11	$42.31	$43.97	$42.31	$43.41	$41.21	422,278
2016-02-10	$44.06	$45.14	$42.99	$43.16	$40.97	360,744
2016-02-09	$42.68	$46.31	$41.28	$43.38	$41.18	277,825
2016-02-08	$44.62	$44.69	$42.33	$43.24	$41.05	380,932
2016-02-05	$49.58	$49.58	$45.22	$45.26	$42.97	487,182
2016-02-04	$50.59	$50.98	$49.18	$49.52	$47.01	224,915
2016-02-03	$52.06	$52.06	$50.11	$50.75	$48.18	187,071
2016-02-02	$51.62	$52.06	$51.18	$51.59	$48.97	265,159
2016-02-01	$51.74	$52.25	$51.40	$52.20	$49.55	295,793
2016-01-29	$51.38	$52.49	$51.29	$52.24	$49.59	312,396
2016-01-28	$52.22	$52.62	$50.70	$51.20	$48.60	216,404
2016-01-27	$53.75	$53.94	$51.01	$51.21	$48.61	276,776
2016-01-26	$53.92	$54.81	$53.24	$54.21	$51.46	196,820
2016-01-25	$54.36	$54.55	$53.47	$53.56	$50.84	221,569
2016-01-22	$52.65	$55.00	$52.59	$54.48	$51.72	568,495
2016-01-21	$53.98	$54.21	$51.78	$51.86	$49.23	213,903
2016-01-20	$53.33	$54.42	$50.50	$53.96	$51.22	310,021
2016-01-19	$55.01	$55.52	$53.01	$53.95	$51.21	237,020
2016-01-15	$55.21	$55.65	$51.85	$54.38	$51.62	219,851
2016-01-14	$55.31	$57.31	$54.47	$56.97	$54.08	182,824
2016-01-13	$56.97	$57.49	$54.15	$54.85	$52.07	381,698
2016-01-12	$57.05	$57.89	$55.79	$56.79	$53.91	198,902
2016-01-11	$56.69	$57.23	$55.46	$56.34	$53.48	227,789
2016-01-08	$58.25	$59.51	$56.75	$56.80	$53.92	385,721
2016-01-07	$57.71	$59.78	$57.08	$58.06	$55.12	194,040
2016-01-06	$59.60	$61.15	$58.83	$59.31	$56.30	327,443
2016-01-05	$61.77	$62.86	$60.01	$60.40	$57.34	358,532
2016-01-04	$65.92	$65.94	$61.04	$61.55	$58.43	621,240
2015-12-31	$68.71	$69.47	$67.07	$67.10	$63.70	136,143
2015-12-30	$69.69	$70.05	$68.82	$68.89	$65.40	97,153
2015-12-29	$69.56	$70.51	$69.16	$69.88	$66.34	88,963
2015-12-28	$68.45	$69.19	$68.37	$69.15	$65.64	57,310
2015-12-24	$68.44	$69.39	$68.13	$68.80	$65.31	73,118
2015-12-23	$68.87	$68.99	$67.89	$68.36	$64.89	95,572
2015-12-22	$68.32	$68.85	$67.52	$68.60	$65.12	119,590
2015-12-21	$66.80	$67.97	$66.33	$67.97	$64.52	181,373
2015-12-18	$67.68	$67.81	$66.31	$66.45	$63.08	250,244
2015-12-17	$67.68	$68.61	$67.38	$68.08	$64.63	135,089
2015-12-16	$68.00	$68.40	$65.87	$67.53	$64.11	260,687
2015-12-15	$66.87	$68.30	$66.85	$67.69	$64.26	147,625
2015-12-14	$66.84	$67.16	$64.65	$66.57	$63.19	249,148
2015-12-11	$67.75	$68.32	$66.01	$66.95	$63.56	174,047
2015-12-10	$69.30	$69.89	$68.45	$68.81	$65.32	143,820
2015-12-09	$71.80	$71.86	$69.00	$69.45	$65.93	216,538
2015-12-08	$70.62	$72.53	$70.48	$72.14	$68.48	165,388
2015-12-07	$70.27	$71.28	$69.30	$71.15	$67.54	290,325
2015-12-04	$70.33	$70.95	$69.77	$70.43	$66.86	167,086
2015-12-03	$72.13	$72.58	$70.04	$70.14	$66.58	160,925
2015-12-02	$71.65	$72.45	$71.39	$72.04	$68.39	100,463
2015-12-01	$71.65	$72.30	$70.75	$71.62	$67.99	153,607
2015-11-30	$72.10	$72.85	$71.18	$71.42	$67.80	208,568
2015-11-27	$72.16	$72.47	$71.69	$72.05	$68.40	43,328
2015-11-25	$71.47	$72.46	$71.47	$72.26	$68.60	80,615
2015-11-24	$70.97	$71.61	$70.12	$71.48	$67.86	130,471
2015-11-23	$71.97	$72.44	$70.87	$71.27	$67.66	128,243
2015-11-20	$72.52	$72.52	$71.75	$72.15	$68.49	212,233
2015-11-19	$71.57	$72.55	$71.57	$71.94	$68.29	192,404
2015-11-18	$70.35	$71.80	$69.94	$71.50	$67.87	257,772
2015-11-17	$71.03	$71.23	$69.67	$70.21	$66.65	392,698
2015-11-16	$70.91	$71.41	$69.36	$70.84	$67.25	211,818
2015-11-13	$73.15	$73.57	$71.10	$71.13	$67.52	254,057
2015-11-12	$72.62	$74.77	$72.62	$73.12	$69.41	494,838
2015-11-11	$71.57	$73.38	$71.48	$72.71	$69.02	202,762
2015-11-10	$71.32	$71.72	$70.31	$71.46	$67.84	179,525
2015-11-09	$71.46	$72.11	$70.91	$71.75	$68.11	185,471
2015-11-06	$70.35	$71.99	$69.15	$71.53	$67.90	310,765
2015-11-05	$71.13	$71.61	$70.18	$70.69	$67.11	215,732
2015-11-04	$69.03	$71.17	$69.03	$71.09	$67.49	309,369
2015-11-03	$68.89	$69.18	$68.01	$68.85	$65.36	208,772
2015-11-02	$67.46	$69.72	$67.27	$69.01	$65.51	258,328
2015-10-30	$67.35	$68.36	$67.32	$67.36	$63.94	254,934
2015-10-29	$68.08	$68.55	$66.97	$67.40	$63.98	184,688
2015-10-28	$66.83	$68.17	$66.38	$68.15	$64.69	184,955
2015-10-27	$66.61	$67.39	$66.05	$66.85	$63.46	358,917
2015-10-26	$68.58	$68.71	$66.60	$66.83	$63.44	311,480
2015-10-23	$73.00	$73.40	$66.43	$68.71	$65.23	774,621
2015-10-22	$68.85	$70.46	$68.40	$69.75	$66.21	459,876
2015-10-21	$69.58	$69.75	$67.03	$68.12	$64.67	352,624
2015-10-20	$70.14	$70.14	$69.17	$69.59	$66.06	238,304
2015-10-19	$68.28	$69.95	$68.01	$69.49	$65.97	350,229
2015-10-16	$68.65	$68.81	$68.18	$68.48	$65.01	191,329
2015-10-15	$67.39	$68.53	$66.88	$68.35	$64.88	218,197
2015-10-14	$67.64	$68.25	$66.77	$67.06	$63.66	281,027
2015-10-13	$69.35	$69.61	$67.75	$67.85	$64.41	327,918
2015-10-12	$68.42	$70.10	$67.93	$69.61	$66.08	286,165
2015-10-09	$70.20	$70.66	$67.49	$68.00	$64.55	498,317
2015-10-08	$70.73	$71.42	$70.31	$71.20	$67.59	302,305
2015-10-07	$69.04	$70.72	$68.55	$70.66	$67.08	338,312
2015-10-06	$69.49	$70.06	$68.49	$68.89	$65.40	206,524
2015-10-05	$68.36	$69.74	$68.02	$69.42	$65.90	265,671
2015-10-02	$67.00	$67.90	$65.65	$67.84	$64.40	188,858
2015-10-01	$68.14	$68.74	$66.75	$67.93	$64.49	324,573
2015-09-30	$66.24	$68.38	$65.53	$68.16	$64.70	432,520
2015-09-29	$63.50	$65.76	$62.77	$65.50	$62.18	609,250
2015-09-28	$65.45	$66.17	$63.44	$63.57	$60.35	268,690
2015-09-25	$68.20	$68.20	$65.80	$65.97	$62.62	257,447
2015-09-24	$66.76	$67.66	$66.10	$67.48	$64.06	373,044
2015-09-23	$64.64	$67.72	$64.23	$67.56	$64.13	483,713
2015-09-22	$64.18	$64.62	$63.53	$64.21	$60.95	175,775
2015-09-21	$65.00	$65.82	$63.91	$64.92	$61.63	506,063
2015-09-18	$63.75	$65.15	$63.52	$64.57	$61.30	295,780
2015-09-17	$63.75	$65.63	$63.39	$64.81	$61.52	188,486
2015-09-16	$63.77	$64.56	$63.60	$63.98	$60.74	155,606
2015-09-15	$62.67	$64.61	$62.49	$63.65	$60.42	266,988
2015-09-14	$63.13	$63.27	$62.00	$62.71	$59.53	170,430
2015-09-11	$62.05	$63.27	$61.97	$63.04	$59.84	190,505
2015-09-10	$62.55	$63.36	$62.00	$62.48	$59.31	121,269
2015-09-09	$62.99	$63.69	$62.34	$62.62	$59.44	212,284
2015-09-08	$61.99	$62.73	$61.62	$62.38	$59.22	246,610
2015-09-04	$60.87	$61.70	$60.00	$60.42	$57.36	219,956
2015-09-03	$63.18	$63.78	$61.23	$61.81	$58.68	538,740
2015-09-02	$62.12	$63.49	$60.83	$63.34	$60.13	325,394
2015-09-01	$60.80	$62.13	$60.80	$61.25	$58.14	292,157
2015-08-31	$63.72	$64.15	$62.01	$62.34	$59.18	299,349
2015-08-28	$65.40	$67.77	$63.75	$64.52	$61.25	395,660
2015-08-27	$62.88	$65.10	$62.22	$64.39	$61.12	420,556
2015-08-26	$61.81	$62.42	$60.23	$62.08	$58.93	227,743
2015-08-25	$63.23	$64.22	$60.17	$60.29	$57.23	253,960
2015-08-24	$61.65	$63.21	$56.64	$61.14	$58.04	480,805
2015-08-21	$65.25	$66.15	$64.10	$65.22	$61.91	407,529
2015-08-20	$69.74	$70.16	$66.38	$66.55	$63.18	325,497
2015-08-19	$71.26	$71.28	$70.00	$70.35	$66.78	182,479
2015-08-18	$71.07	$71.68	$70.49	$71.17	$67.56	202,609
2015-08-17	$70.40	$71.73	$69.65	$71.47	$67.85	177,676
2015-08-14	$69.91	$70.74	$69.31	$70.66	$67.08	119,751
2015-08-13	$69.86	$70.73	$69.15	$70.05	$66.50	252,447
2015-08-12	$68.58	$70.21	$67.61	$69.89	$66.35	267,513
2015-08-11	$70.44	$71.47	$69.28	$69.39	$65.87	250,923
2015-08-10	$71.22	$72.49	$70.96	$71.07	$67.47	305,422
2015-08-07	$71.07	$71.66	$70.31	$71.19	$67.58	363,612
2015-08-06	$72.91	$73.22	$70.61	$71.30	$67.68	205,449
2015-08-05	$73.59	$74.54	$72.56	$72.94	$69.24	277,478
2015-08-04	$73.03	$74.00	$72.65	$73.26	$69.55	290,340
2015-08-03	$73.51	$74.25	$72.56	$73.07	$69.36	235,689

LogMeIn Inc (LOGM) News Headlines

Recent LogMeIn Inc (LOGM) News

Similar Companies to LogMeIn Inc (LOGM) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

LogMeIn Inc (LOGM) Exchange: NASDAQ