Moelis & Co - Class A (MC) Stock

Data as of April 24, 2024

$53.99 ($-0.61) -1.12%

Moelis & Co - Class A - Daily Information

Click for more stock information on Moelis & Co - Class A.

Daily Information	Data
Date	April 24, 2024
Open	$54.60
Previous Close	$53.99
High	$54.72
Low	$53.33
Adjusted Open	$54.60
Previous Adjusted Close	$53.99
Adjusted High	$54.72
Adjusted Low	$53.33

About Moelis & Co - Class A (MC)

Moelis & Company is a leading global independent investment bank that provides innovative strategic advice and solutions to a diverse client base, including corporations, governments and financial sponsors. The Firm assists its clients in achieving their strategic goals by offering comprehensive integrated financial advisory services across all major industry sectors. Moelis & Companyâs experienced professionals advise clients on their most critical decisions, including mergers and acquisitions, recapitalizations and restructurings, capital markets transactions, and other corporate finance matters. The Firm serves its clients from 21 geographic locations in North and South America, Europe, the Middle East, Asia and Australia.

Invest in Moelis & Co - Class A (MC)

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

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Moelis & Co - Class A (MC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$54.60	$54.72	$53.33	$53.99	$53.99	856,056
2024-04-23	$53.25	$54.78	$53.24	$54.60	$54.60	612,500
2024-04-22	$52.00	$53.57	$51.62	$53.22	$53.22	690,547
2024-04-19	$50.97	$52.09	$50.97	$51.65	$51.65	589,537
2024-04-18	$51.37	$51.82	$50.83	$50.97	$50.97	374,100
2024-04-17	$51.47	$51.88	$51.21	$51.26	$51.26	307,198
2024-04-16	$51.40	$51.69	$50.75	$51.11	$51.11	520,766
2024-04-15	$52.22	$52.49	$51.12	$51.73	$51.73	587,261
2024-04-12	$52.85	$53.02	$51.67	$52.05	$52.05	768,173
2024-04-11	$54.24	$54.29	$53.19	$53.43	$53.43	723,594
2024-04-10	$55.86	$56.18	$53.99	$54.04	$54.04	681,155
2024-04-09	$56.72	$57.39	$56.16	$57.12	$57.12	399,790
2024-04-08	$57.17	$57.38	$56.11	$56.70	$56.70	666,789
2024-04-05	$55.68	$56.58	$55.18	$56.36	$56.36	455,683
2024-04-04	$56.93	$57.11	$55.64	$55.71	$55.71	578,594
2024-04-03	$55.48	$56.77	$55.48	$56.26	$56.26	429,759
2024-04-02	$55.72	$56.15	$54.90	$55.75	$55.75	423,671
2024-04-01	$57.01	$57.04	$56.01	$56.17	$56.17	315,130
2024-03-28	$57.70	$57.83	$56.74	$56.77	$56.77	432,885
2024-03-27	$55.71	$57.49	$55.70	$57.49	$57.49	743,117
2024-03-26	$54.63	$55.22	$54.19	$55.17	$55.17	556,693
2024-03-25	$55.75	$56.32	$55.31	$55.33	$55.33	533,650
2024-03-22	$56.72	$56.74	$55.58	$55.69	$55.69	324,503
2024-03-21	$56.03	$57.90	$55.86	$57.13	$57.13	567,430
2024-03-20	$54.72	$56.23	$54.40	$55.67	$55.67	410,205
2024-03-19	$53.50	$56.05	$53.50	$55.05	$55.05	901,603
2024-03-18	$53.78	$54.50	$53.48	$53.71	$53.71	608,776
2024-03-15	$52.83	$54.41	$52.83	$53.65	$53.65	1,397,498
2024-03-14	$54.20	$54.20	$52.69	$53.20	$53.20	533,368
2024-03-13	$53.79	$54.89	$53.68	$54.36	$54.36	893,077
2024-03-12	$53.31	$53.49	$52.41	$52.42	$52.42	536,898
2024-03-11	$53.10	$53.45	$52.58	$53.43	$53.43	594,194
2024-03-08	$52.61	$53.94	$52.33	$53.20	$53.20	620,906
2024-03-07	$52.41	$52.81	$52.00	$52.20	$52.20	725,361
2024-03-06	$52.91	$52.97	$51.72	$52.05	$52.05	506,743
2024-03-05	$51.78	$52.50	$51.52	$52.34	$52.34	1,141,260
2024-03-04	$53.29	$53.81	$51.98	$52.10	$52.10	735,535
2024-03-01	$53.86	$54.37	$53.29	$53.57	$53.57	772,679
2024-02-29	$54.39	$54.91	$53.56	$54.04	$54.04	1,025,724
2024-02-28	$53.00	$53.87	$53.00	$53.78	$53.78	494,708
2024-02-27	$52.80	$53.72	$52.76	$53.44	$53.44	770,641
2024-02-26	$53.67	$54.59	$52.57	$53.53	$53.53	824,479
2024-02-23	$54.50	$55.45	$53.74	$53.96	$53.96	1,247,076
2024-02-22	$54.76	$55.68	$54.57	$55.57	$55.57	574,983
2024-02-21	$55.07	$55.09	$54.01	$54.78	$54.78	456,416
2024-02-20	$54.93	$55.67	$54.52	$55.37	$55.37	426,886
2024-02-16	$55.08	$56.35	$54.82	$55.71	$55.71	619,530
2024-02-15	$55.02	$56.43	$54.73	$56.37	$55.77	1,037,225
2024-02-14	$54.11	$54.74	$53.34	$54.13	$53.55	801,986
2024-02-13	$53.75	$54.75	$53.19	$53.63	$53.06	1,141,725
2024-02-12	$54.17	$56.46	$53.98	$56.08	$55.48	992,071
2024-02-09	$55.23	$55.40	$53.87	$54.17	$54.17	881,389
2024-02-08	$55.20	$56.00	$52.35	$55.22	$55.22	1,136,248
2024-02-07	$54.92	$55.55	$54.06	$54.69	$54.69	773,243
2024-02-06	$55.13	$55.75	$54.12	$54.73	$54.73	569,803
2024-02-05	$56.15	$56.25	$54.89	$55.03	$55.03	648,172
2024-02-02	$55.49	$57.49	$54.96	$56.86	$56.86	591,588
2024-02-01	$55.36	$55.98	$54.54	$55.88	$55.88	547,195
2024-01-31	$56.99	$56.99	$54.79	$54.97	$54.97	434,071
2024-01-30	$57.30	$57.39	$56.35	$56.96	$56.96	408,888
2024-01-29	$55.37	$57.69	$55.01	$57.67	$57.67	482,171
2024-01-26	$55.84	$56.14	$55.28	$55.39	$55.39	315,087
2024-01-25	$56.12	$56.49	$55.61	$55.65	$55.65	493,777
2024-01-24	$55.86	$56.25	$55.11	$55.25	$55.25	414,909
2024-01-23	$56.01	$56.13	$54.49	$55.04	$55.04	500,667
2024-01-22	$54.19	$55.55	$54.19	$55.55	$55.55	477,180
2024-01-19	$53.38	$54.00	$52.48	$53.88	$53.88	904,771
2024-01-18	$53.80	$54.02	$52.80	$53.24	$53.24	420,827
2024-01-17	$52.56	$53.33	$52.41	$53.28	$53.28	344,821
2024-01-16	$52.56	$53.57	$52.04	$53.55	$53.55	406,595
2024-01-12	$53.21	$53.50	$52.06	$53.20	$53.20	485,237
2024-01-11	$53.57	$53.57	$51.71	$52.70	$52.70	749,756
2024-01-10	$54.52	$54.79	$53.62	$53.72	$53.72	483,306
2024-01-09	$55.09	$55.22	$54.39	$54.69	$54.69	473,894
2024-01-08	$54.74	$56.12	$54.73	$56.09	$56.09	401,147
2024-01-05	$53.86	$55.21	$53.86	$54.54	$54.54	404,107
2024-01-04	$54.23	$54.96	$54.00	$54.23	$54.23	662,787
2024-01-03	$55.06	$55.25	$53.81	$54.44	$54.44	692,312
2024-01-02	$55.45	$56.05	$55.03	$55.68	$55.68	603,438
2023-12-29	$57.05	$57.23	$56.10	$56.13	$56.13	307,803
2023-12-28	$57.25	$57.65	$57.03	$57.22	$57.22	312,080
2023-12-27	$57.40	$57.74	$56.91	$57.59	$57.59	508,453
2023-12-26	$56.69	$57.55	$56.69	$57.19	$57.19	268,010
2023-12-22	$57.10	$57.86	$56.51	$56.61	$56.61	552,601
2023-12-21	$56.57	$56.87	$56.03	$56.81	$56.81	422,852
2023-12-20	$57.35	$58.13	$55.74	$55.84	$55.84	710,795
2023-12-19	$57.48	$57.94	$56.66	$57.54	$57.54	1,076,048
2023-12-18	$58.41	$58.41	$56.57	$56.80	$56.80	859,835
2023-12-15	$57.23	$58.67	$56.74	$58.20	$58.20	1,459,069
2023-12-14	$55.84	$57.98	$55.32	$57.54	$57.54	1,237,733
2023-12-13	$52.67	$54.87	$51.70	$54.59	$54.59	1,712,728
2023-12-12	$52.94	$53.42	$52.67	$52.76	$52.76	518,849
2023-12-11	$53.29	$53.32	$52.33	$52.77	$52.77	533,853
2023-12-08	$52.60	$53.86	$52.43	$53.59	$53.59	624,071
2023-12-07	$51.52	$53.31	$51.52	$52.76	$52.76	723,362
2023-12-06	$51.26	$52.92	$51.24	$51.31	$51.31	696,137
2023-12-05	$50.73	$51.59	$50.46	$50.88	$50.88	513,026
2023-12-04	$49.43	$51.37	$49.40	$51.19	$51.19	833,059
2023-12-01	$47.18	$49.36	$47.18	$49.22	$49.22	608,355
2023-11-30	$47.26	$47.66	$46.95	$47.45	$47.45	629,414
2023-11-29	$46.80	$47.90	$46.80	$47.11	$47.11	718,206
2023-11-28	$45.95	$46.51	$45.45	$46.34	$46.34	574,882
2023-11-27	$44.78	$46.02	$44.53	$45.91	$45.91	510,528
2023-11-24	$44.74	$45.27	$44.69	$44.97	$44.97	162,825
2023-11-22	$44.78	$44.92	$44.32	$44.75	$44.75	301,333
2023-11-21	$44.44	$44.66	$44.06	$44.36	$44.36	404,113
2023-11-20	$45.33	$45.34	$44.63	$44.70	$44.70	608,484
2023-11-17	$45.23	$45.77	$44.97	$45.32	$45.32	664,882
2023-11-16	$45.05	$45.16	$44.34	$44.85	$44.85	594,160
2023-11-15	$44.02	$45.01	$44.02	$44.99	$44.99	629,150
2023-11-14	$42.74	$44.35	$42.59	$44.06	$44.06	807,224
2023-11-13	$41.20	$41.90	$41.18	$41.55	$41.55	451,522
2023-11-10	$41.38	$41.84	$40.88	$41.57	$41.57	427,849
2023-11-09	$42.70	$42.70	$41.40	$41.76	$41.76	635,987
2023-11-08	$42.31	$42.73	$42.16	$42.29	$42.29	524,261
2023-11-07	$42.73	$43.19	$41.98	$42.16	$42.16	598,903
2023-11-06	$42.38	$42.85	$41.81	$42.77	$42.77	815,643
2023-11-03	$44.00	$44.28	$40.68	$43.36	$43.36	1,918,662
2023-11-02	$43.38	$44.11	$42.92	$43.77	$43.77	799,185
2023-11-01	$41.65	$42.69	$41.23	$42.60	$42.60	877,520
2023-10-31	$40.51	$41.80	$39.91	$41.64	$41.64	913,205
2023-10-30	$40.58	$40.63	$39.82	$40.21	$40.21	727,681
2023-10-27	$40.69	$40.90	$39.80	$39.91	$39.91	609,094
2023-10-26	$39.08	$40.76	$39.08	$40.43	$40.43	1,019,700
2023-10-25	$39.90	$40.40	$38.58	$39.08	$39.08	833,435
2023-10-24	$41.10	$41.38	$40.31	$40.42	$40.42	752,345
2023-10-23	$40.68	$41.71	$40.46	$40.70	$40.70	742,858
2023-10-20	$41.45	$41.65	$40.80	$40.85	$40.85	726,045
2023-10-19	$42.45	$42.90	$41.33	$41.43	$41.43	607,131
2023-10-18	$43.62	$43.62	$42.26	$42.55	$42.55	563,693
2023-10-17	$43.69	$44.57	$43.69	$44.32	$44.32	800,245
2023-10-16	$44.15	$44.36	$43.45	$43.94	$43.94	597,105
2023-10-13	$43.92	$44.16	$43.12	$43.61	$43.61	669,210
2023-10-12	$45.63	$45.63	$43.77	$43.80	$43.80	581,917
2023-10-11	$44.93	$45.41	$44.65	$45.35	$45.35	466,661
2023-10-10	$44.16	$45.01	$44.16	$44.47	$44.47	774,776
2023-10-09	$43.05	$44.25	$43.05	$44.07	$44.07	490,196
2023-10-06	$44.33	$44.59	$42.96	$43.55	$43.55	582,662
2023-10-05	$43.90	$44.89	$43.76	$44.62	$44.62	591,633
2023-10-04	$43.77	$44.11	$42.80	$43.83	$43.83	485,438
2023-10-03	$43.67	$43.76	$42.90	$43.65	$43.65	648,436
2023-10-02	$44.81	$45.09	$43.62	$44.06	$44.06	562,848
2023-09-29	$46.23	$46.33	$44.99	$45.13	$45.13	549,131
2023-09-28	$44.93	$46.20	$44.84	$45.86	$45.86	600,744
2023-09-27	$44.68	$45.24	$44.57	$44.84	$44.84	373,587
2023-09-26	$45.25	$45.55	$44.13	$44.43	$44.43	538,343
2023-09-25	$44.12	$45.40	$44.05	$45.35	$45.35	502,608
2023-09-22	$45.08	$45.44	$44.36	$44.61	$44.61	476,100
2023-09-21	$45.08	$45.35	$44.55	$44.83	$44.83	1,107,147
2023-09-20	$46.90	$47.23	$45.59	$45.63	$45.63	652,531
2023-09-19	$47.74	$48.23	$46.40	$46.44	$46.44	757,136
2023-09-18	$48.37	$49.06	$47.92	$48.03	$48.03	601,854
2023-09-15	$47.95	$48.65	$47.80	$48.42	$48.42	1,650,882
2023-09-14	$47.50	$48.09	$47.28	$48.01	$48.01	477,650
2023-09-13	$47.67	$47.87	$46.67	$46.92	$46.92	563,637
2023-09-12	$46.47	$47.43	$46.42	$47.43	$47.43	306,112
2023-09-11	$47.23	$47.31	$46.53	$46.61	$46.61	339,333
2023-09-08	$46.02	$47.14	$45.69	$46.90	$46.90	414,840
2023-09-07	$45.17	$46.01	$44.67	$45.87	$45.87	523,440
2023-09-06	$45.02	$46.07	$44.95	$45.60	$45.60	540,940
2023-09-05	$47.42	$47.48	$45.32	$45.35	$45.35	728,228
2023-09-01	$47.50	$48.24	$47.41	$47.90	$47.90	477,599
2023-08-31	$47.46	$48.17	$47.27	$47.41	$47.41	1,062,135
2023-08-30	$47.98	$48.16	$47.28	$47.65	$47.65	649,731
2023-08-29	$45.94	$47.93	$45.94	$47.91	$47.91	442,139
2023-08-28	$45.25	$46.30	$45.25	$46.05	$46.05	353,768
2023-08-25	$45.02	$45.52	$44.01	$45.14	$45.14	474,362
2023-08-24	$44.08	$44.94	$43.93	$44.79	$44.79	441,796
2023-08-23	$44.05	$44.60	$43.80	$44.32	$44.32	426,659
2023-08-22	$44.10	$44.33	$43.64	$43.88	$43.88	425,441
2023-08-21	$44.60	$44.92	$43.77	$44.14	$44.14	664,587
2023-08-18	$43.97	$44.88	$43.97	$44.53	$44.53	605,803
2023-08-17	$45.19	$45.29	$44.28	$44.41	$44.41	441,847
2023-08-16	$45.98	$46.44	$44.95	$44.96	$44.96	647,132
2023-08-15	$47.19	$47.25	$45.96	$45.97	$45.97	684,854
2023-08-14	$47.81	$47.94	$47.17	$47.52	$47.52	609,789
2023-08-11	$48.09	$48.38	$47.76	$48.00	$48.00	640,302
2023-08-10	$47.94	$48.64	$47.78	$48.02	$48.02	367,784
2023-08-09	$48.09	$48.09	$47.15	$47.74	$47.74	429,737
2023-08-08	$48.05	$48.08	$47.04	$47.80	$47.80	674,900
2023-08-07	$48.56	$48.73	$47.97	$48.45	$48.45	454,024
2023-08-04	$48.12	$48.68	$47.77	$48.12	$48.12	345,846
2023-08-03	$47.48	$48.45	$47.27	$48.41	$47.81	540,775
2023-08-02	$48.12	$48.31	$47.40	$47.90	$47.31	506,982
2023-08-01	$47.71	$48.82	$47.56	$48.75	$48.75	472,233
2023-07-31	$47.61	$49.24	$47.48	$48.83	$48.83	805,425
2023-07-28	$48.50	$48.68	$47.25	$47.61	$47.61	967,207
2023-07-27	$45.98	$50.48	$45.25	$47.89	$47.89	1,962,405
2023-07-26	$51.38	$52.23	$51.00	$52.01	$52.01	1,117,800
2023-07-25	$50.97	$52.50	$50.81	$51.78	$51.78	862,533
2023-07-24	$50.47	$51.05	$50.22	$50.74	$50.74	797,856
2023-07-21	$51.18	$51.40	$50.43	$50.51	$50.51	614,327
2023-07-20	$51.42	$51.42	$50.51	$50.82	$50.82	723,468
2023-07-19	$50.40	$51.27	$49.93	$51.23	$51.23	681,975
2023-07-18	$49.33	$50.53	$49.33	$50.40	$50.40	935,541
2023-07-17	$48.24	$49.63	$48.24	$49.42	$49.42	909,582
2023-07-14	$48.53	$48.74	$47.06	$48.54	$48.54	961,134
2023-07-13	$48.02	$49.09	$48.02	$48.49	$48.49	1,238,304
2023-07-12	$48.42	$49.13	$47.77	$47.86	$47.86	1,400,280
2023-07-11	$46.42	$47.46	$46.30	$47.40	$47.40	1,018,169
2023-07-10	$44.27	$45.88	$44.27	$45.87	$45.87	630,535
2023-07-07	$44.37	$45.57	$44.30	$44.62	$44.62	969,011
2023-07-06	$44.42	$44.47	$43.40	$44.28	$44.28	746,014
2023-07-05	$45.26	$45.29	$44.42	$44.77	$44.77	922,391
2023-07-03	$45.41	$45.75	$45.26	$45.46	$45.46	367,595
2023-06-30	$46.64	$46.64	$45.20	$45.34	$45.34	793,636
2023-06-29	$45.78	$46.80	$45.69	$46.30	$46.30	894,231
2023-06-28	$44.53	$45.78	$44.05	$45.54	$45.54	762,145
2023-06-27	$43.16	$44.74	$42.83	$44.62	$44.62	1,053,970
2023-06-26	$42.28	$43.60	$42.19	$43.00	$43.00	781,059
2023-06-23	$42.86	$43.30	$42.06	$42.28	$42.28	1,680,508
2023-06-22	$43.32	$43.55	$42.39	$43.36	$43.36	802,943
2023-06-21	$43.72	$44.08	$42.80	$43.33	$43.33	1,642,788
2023-06-20	$44.91	$45.48	$43.96	$43.99	$43.99	1,771,296
2023-06-16	$46.57	$46.98	$44.02	$45.38	$45.38	15,139,886
2023-06-15	$46.13	$46.82	$45.62	$46.53	$46.53	1,576,200
2023-06-14	$45.44	$47.39	$45.36	$46.29	$46.29	1,404,135
2023-06-13	$44.00	$45.72	$43.93	$45.55	$45.55	1,251,630
2023-06-12	$42.97	$43.94	$42.76	$43.64	$43.64	925,918
2023-06-09	$42.57	$43.66	$42.57	$43.13	$43.13	950,453
2023-06-08	$41.69	$42.61	$41.27	$42.56	$42.56	659,541
2023-06-07	$40.98	$42.27	$40.88	$41.83	$41.83	957,453
2023-06-06	$39.40	$41.40	$39.34	$40.65	$40.65	750,581
2023-06-05	$42.60	$42.75	$39.67	$39.83	$39.83	1,141,100
2023-06-02	$38.75	$40.00	$38.72	$39.78	$39.78	579,515
2023-06-01	$38.03	$38.30	$37.34	$38.12	$38.12	443,262
2023-05-31	$38.48	$38.48	$37.50	$37.87	$37.87	514,187
2023-05-30	$38.49	$39.02	$38.25	$38.71	$38.71	369,232
2023-05-26	$38.09	$38.65	$37.97	$38.46	$38.46	386,600
2023-05-25	$37.72	$38.53	$37.50	$38.10	$38.10	461,211
2023-05-24	$37.71	$38.33	$36.43	$37.88	$37.88	681,742
2023-05-23	$37.61	$38.47	$37.50	$37.90	$37.90	526,932
2023-05-22	$36.66	$37.82	$36.33	$37.63	$37.63	528,527
2023-05-19	$36.87	$36.87	$36.13	$36.47	$36.47	453,664
2023-05-18	$36.01	$36.68	$35.41	$36.59	$36.59	467,951
2023-05-17	$34.94	$36.17	$34.85	$36.10	$36.10	600,334
2023-05-16	$34.96	$34.96	$34.03	$34.62	$34.62	542,327
2023-05-15	$34.65	$35.28	$34.29	$35.09	$35.09	355,805
2023-05-12	$34.48	$34.64	$33.99	$34.43	$34.43	377,248
2023-05-11	$34.67	$34.88	$33.87	$34.22	$34.22	397,414
2023-05-10	$35.47	$35.67	$34.59	$35.06	$35.06	442,115
2023-05-09	$34.44	$35.03	$34.21	$34.92	$34.92	342,736
2023-05-08	$35.24	$35.47	$34.39	$34.68	$34.68	418,367
2023-05-05	$35.69	$36.53	$34.89	$34.98	$34.98	611,100
2023-05-04	$35.46	$35.75	$34.58	$35.59	$34.99	804,198
2023-05-03	$36.70	$37.11	$36.02	$36.05	$35.44	818,711
2023-05-02	$37.17	$37.22	$35.83	$36.70	$36.08	715,618
2023-05-01	$37.88	$38.60	$37.26	$37.56	$36.93	576,891
2023-04-28	$37.49	$38.79	$37.09	$37.88	$37.24	811,538
2023-04-27	$39.50	$39.50	$36.34	$37.37	$36.74	1,720,221
2023-04-26	$41.52	$42.13	$40.31	$40.60	$39.92	1,029,543
2023-04-25	$42.20	$42.20	$41.55	$41.94	$41.23	603,923
2023-04-24	$42.87	$43.00	$41.57	$42.60	$41.88	558,056
2023-04-21	$41.99	$42.89	$41.35	$42.78	$42.06	556,786
2023-04-20	$41.37	$42.06	$41.29	$41.73	$41.03	394,673
2023-04-19	$41.36	$42.24	$40.95	$41.68	$40.98	435,458
2023-04-18	$41.53	$41.85	$40.87	$41.58	$40.88	557,193
2023-04-17	$41.54	$42.37	$41.44	$41.57	$40.87	691,204
2023-04-14	$41.26	$41.87	$40.98	$41.58	$40.88	676,482
2023-04-13	$40.13	$41.27	$39.96	$40.86	$40.17	596,955
2023-04-12	$40.42	$40.76	$39.98	$40.09	$39.41	418,284
2023-04-11	$39.43	$40.38	$39.14	$40.23	$39.55	447,177
2023-04-10	$38.44	$39.59	$38.33	$39.15	$38.49	738,503
2023-04-06	$38.31	$38.59	$38.03	$38.53	$37.88	342,621
2023-04-05	$36.89	$38.08	$36.66	$38.04	$37.40	525,640
2023-04-04	$38.10	$38.10	$36.80	$37.32	$36.69	381,144
2023-04-03	$38.36	$38.83	$37.67	$37.96	$37.32	550,022
2023-03-31	$37.43	$38.46	$37.31	$38.44	$38.44	776,402
2023-03-30	$37.94	$38.37	$37.10	$37.15	$37.15	486,299
2023-03-29	$38.10	$38.12	$36.90	$37.49	$37.49	805,939
2023-03-28	$37.92	$38.16	$36.94	$37.51	$37.51	663,279
2023-03-27	$38.57	$38.59	$37.99	$38.10	$38.10	458,888
2023-03-24	$37.35	$37.82	$36.00	$37.75	$37.75	820,274
2023-03-23	$38.73	$39.39	$38.38	$38.58	$38.58	400,045
2023-03-22	$39.96	$40.18	$38.56	$38.62	$38.62	472,567
2023-03-21	$40.57	$40.81	$39.62	$39.88	$39.88	452,131
2023-03-20	$39.70	$40.18	$38.99	$39.47	$39.47	428,355
2023-03-17	$39.73	$39.87	$38.35	$39.07	$39.07	895,656
2023-03-16	$38.40	$40.08	$38.19	$39.89	$39.89	666,429
2023-03-15	$37.18	$38.78	$37.03	$38.75	$38.75	658,902
2023-03-14	$39.55	$39.78	$37.63	$38.60	$38.60	588,822
2023-03-13	$38.20	$38.55	$37.20	$37.91	$37.91	775,274
2023-03-10	$40.00	$40.20	$38.36	$39.06	$39.06	572,888
2023-03-09	$41.68	$41.84	$40.38	$40.47	$40.47	399,032
2023-03-08	$41.47	$41.87	$41.21	$41.75	$41.75	515,094
2023-03-07	$42.10	$42.51	$41.42	$41.44	$41.44	488,394
2023-03-06	$43.05	$43.09	$42.11	$42.24	$42.24	490,149
2023-03-03	$43.07	$43.45	$42.38	$43.10	$43.10	548,367
2023-03-02	$42.29	$42.97	$41.95	$42.89	$42.89	496,493
2023-03-01	$42.85	$43.58	$42.64	$42.93	$42.93	765,757
2023-02-28	$43.03	$43.59	$42.70	$42.83	$42.83	717,697
2023-02-27	$42.67	$43.27	$42.27	$43.03	$43.03	804,518
2023-02-24	$42.13	$42.55	$41.68	$42.27	$42.27	663,880
2023-02-23	$43.00	$43.89	$42.34	$42.77	$42.77	764,519
2023-02-22	$43.50	$44.18	$42.69	$43.32	$43.32	345,512
2023-02-21	$44.24	$44.89	$43.36	$43.57	$43.57	594,642
2023-02-17	$45.09	$45.59	$44.36	$45.39	$45.39	398,598
2023-02-16	$45.96	$46.46	$45.42	$45.50	$45.50	420,305
2023-02-15	$46.65	$46.95	$45.87	$46.72	$46.72	413,118
2023-02-14	$46.79	$47.41	$46.09	$46.67	$46.67	626,710
2023-02-13	$44.19	$47.01	$43.96	$46.97	$46.97	734,836
2023-02-10	$43.66	$44.94	$43.66	$44.25	$44.25	878,269
2023-02-09	$46.12	$46.45	$42.54	$43.74	$43.74	1,956,481
2023-02-08	$47.13	$48.33	$46.81	$47.06	$47.06	557,259
2023-02-07	$48.51	$48.67	$46.71	$47.68	$47.68	694,363
2023-02-06	$48.93	$49.66	$48.77	$49.01	$49.01	622,805
2023-02-03	$48.33	$49.69	$48.33	$49.34	$49.34	478,552
2023-02-02	$47.79	$50.23	$47.56	$49.00	$49.00	839,397
2023-02-01	$46.56	$47.85	$45.57	$47.32	$47.32	612,997
2023-01-31	$46.01	$46.75	$45.60	$46.75	$46.75	538,589
2023-01-30	$45.71	$46.40	$45.35	$45.84	$45.84	642,263
2023-01-27	$45.59	$46.43	$45.44	$46.17	$46.17	627,565
2023-01-26	$45.45	$45.73	$44.71	$45.64	$45.64	327,712
2023-01-25	$44.84	$45.10	$44.47	$45.10	$45.10	277,497
2023-01-24	$45.63	$46.12	$45.41	$45.43	$45.43	241,038
2023-01-23	$45.16	$46.11	$45.14	$46.06	$46.06	438,208
2023-01-20	$45.19	$45.83	$44.78	$45.35	$45.35	536,342
2023-01-19	$44.68	$45.22	$43.83	$44.88	$44.88	523,116
2023-01-18	$44.98	$45.91	$44.61	$45.16	$45.16	396,306
2023-01-17	$44.91	$45.86	$44.73	$44.89	$44.89	445,989
2023-01-13	$44.88	$45.66	$44.79	$45.14	$45.14	428,737
2023-01-12	$44.50	$45.36	$43.62	$45.34	$45.34	803,038
2023-01-11	$42.92	$44.56	$42.92	$44.35	$44.35	799,114
2023-01-10	$42.43	$44.24	$42.43	$43.89	$43.89	467,708
2023-01-09	$42.48	$43.62	$42.35	$42.84	$42.84	506,754
2023-01-06	$41.71	$42.75	$41.54	$42.44	$42.44	681,755
2023-01-05	$39.60	$41.21	$39.17	$41.20	$41.20	662,326
2023-01-04	$39.37	$40.34	$38.70	$39.89	$39.89	775,407
2023-01-03	$38.85	$39.71	$38.37	$38.97	$38.97	430,854
2022-12-30	$38.16	$38.62	$37.84	$38.37	$38.37	346,432
2022-12-29	$38.60	$39.09	$38.52	$38.79	$38.79	407,198
2022-12-28	$39.03	$39.29	$38.25	$38.30	$38.30	399,051
2022-12-27	$39.17	$39.35	$38.51	$39.03	$39.03	310,380
2022-12-23	$39.56	$39.85	$38.89	$39.02	$39.02	552,088
2022-12-22	$40.06	$40.17	$39.17	$39.66	$39.66	467,109
2022-12-21	$40.37	$41.11	$40.37	$40.76	$40.76	280,175
2022-12-20	$39.41	$40.29	$39.29	$39.82	$39.82	368,289
2022-12-19	$40.77	$41.08	$39.48	$39.56	$39.56	591,972
2022-12-16	$40.51	$40.85	$39.95	$40.77	$40.77	989,799
2022-12-15	$42.01	$42.18	$40.70	$41.20	$41.20	494,147
2022-12-14	$42.77	$43.82	$42.42	$42.70	$42.70	546,344
2022-12-13	$44.20	$44.75	$42.96	$43.06	$43.06	669,441
2022-12-12	$41.33	$42.44	$41.05	$42.38	$42.38	466,805
2022-12-09	$40.91	$41.83	$40.91	$41.66	$41.66	405,748
2022-12-08	$40.62	$41.28	$40.30	$41.26	$41.26	520,412
2022-12-07	$40.54	$40.74	$39.34	$40.41	$40.41	713,083
2022-12-06	$42.31	$42.33	$40.10	$40.74	$40.74	583,212
2022-12-05	$43.80	$43.88	$41.78	$42.46	$42.46	534,026
2022-12-02	$43.02	$44.63	$42.63	$44.20	$44.20	440,796
2022-12-01	$43.20	$44.00	$42.86	$43.70	$43.70	327,563
2022-11-30	$42.13	$43.23	$40.73	$43.22	$43.22	493,872
2022-11-29	$41.61	$42.30	$41.50	$41.79	$41.79	312,653
2022-11-28	$42.23	$42.50	$41.31	$41.56	$41.56	340,613
2022-11-25	$42.20	$43.11	$42.16	$42.72	$42.72	253,727
2022-11-23	$42.39	$42.75	$42.03	$42.50	$42.50	380,072
2022-11-22	$42.11	$42.58	$41.81	$42.43	$42.43	368,477
2022-11-21	$41.87	$42.67	$41.79	$42.14	$42.14	515,099
2022-11-18	$44.36	$44.53	$41.88	$42.12	$42.12	627,376
2022-11-17	$44.40	$44.40	$42.06	$43.14	$43.14	709,241
2022-11-16	$46.09	$46.09	$45.08	$45.36	$45.36	347,933
2022-11-15	$46.44	$47.44	$46.05	$46.39	$46.39	888,712
2022-11-14	$45.82	$46.45	$45.06	$45.80	$45.80	891,879
2022-11-11	$44.54	$46.92	$44.32	$46.29	$46.29	615,365
2022-11-10	$40.90	$44.85	$40.90	$44.71	$44.71	907,038
2022-11-09	$40.50	$40.89	$39.65	$39.80	$39.27	380,386
2022-11-08	$40.99	$41.50	$40.18	$40.80	$40.26	469,564
2022-11-07	$41.02	$41.41	$39.17	$40.55	$40.01	718,410
2022-11-04	$40.97	$41.33	$39.96	$40.47	$40.47	770,294
2022-11-03	$38.15	$41.26	$36.01	$39.92	$39.92	1,538,752
2022-11-02	$43.66	$44.24	$42.59	$43.01	$43.01	952,921
2022-11-01	$42.78	$43.63	$42.62	$43.60	$43.60	610,450
2022-10-31	$42.00	$42.87	$41.81	$42.46	$42.46	496,114
2022-10-28	$41.17	$42.52	$40.87	$42.30	$42.30	549,786
2022-10-27	$40.61	$41.66	$40.38	$41.01	$41.01	518,753
2022-10-26	$38.89	$40.71	$38.72	$40.04	$40.04	647,928
2022-10-25	$40.03	$40.18	$38.08	$38.48	$38.48	819,811
2022-10-24	$39.99	$40.21	$39.14	$40.20	$40.20	484,067
2022-10-21	$37.61	$39.98	$37.23	$39.71	$39.71	584,948
2022-10-20	$37.58	$38.28	$36.98	$37.27	$37.27	319,585
2022-10-19	$37.77	$38.22	$37.34	$37.67	$37.67	380,639
2022-10-18	$38.10	$38.74	$37.62	$38.09	$38.09	324,271
2022-10-17	$37.97	$38.58	$36.71	$36.82	$36.82	443,407
2022-10-14	$38.26	$38.62	$37.17	$37.30	$37.30	528,361
2022-10-13	$35.61	$39.00	$34.92	$38.21	$38.21	1,029,143
2022-10-12	$35.69	$37.30	$34.96	$36.41	$36.41	654,721
2022-10-11	$36.08	$36.08	$35.01	$35.63	$35.63	382,954
2022-10-10	$36.20	$36.58	$35.85	$36.23	$36.23	353,801
2022-10-07	$36.45	$36.80	$35.34	$35.76	$35.76	541,185
2022-10-06	$36.94	$37.79	$36.57	$37.05	$37.05	378,307
2022-10-05	$37.43	$37.81	$36.65	$37.17	$37.17	817,183
2022-10-04	$35.32	$38.42	$35.32	$38.34	$38.34	1,417,110
2022-10-03	$34.07	$35.13	$33.36	$34.56	$34.56	551,947
2022-09-30	$33.57	$34.64	$33.51	$33.81	$33.81	548,415
2022-09-29	$34.22	$34.48	$33.43	$33.79	$33.79	455,873
2022-09-28	$33.92	$34.88	$33.78	$34.68	$34.68	868,069
2022-09-27	$34.23	$34.69	$33.14	$33.73	$33.73	483,921
2022-09-26	$34.69	$34.98	$33.67	$33.80	$33.80	648,779
2022-09-23	$34.98	$35.27	$33.12	$34.96	$34.96	1,638,462
2022-09-22	$37.97	$38.27	$36.69	$37.04	$37.04	330,517
2022-09-21	$39.16	$39.44	$37.97	$37.99	$37.99	403,277
2022-09-20	$39.11	$39.14	$38.38	$38.77	$38.77	388,277
2022-09-19	$38.76	$40.21	$38.76	$39.55	$39.55	704,443
2022-09-16	$38.85	$39.17	$37.97	$39.14	$39.14	975,804
2022-09-15	$38.73	$39.65	$38.73	$39.33	$39.33	756,046
2022-09-14	$40.00	$40.01	$37.92	$38.73	$38.73	760,118
2022-09-13	$42.08	$42.22	$40.02	$40.05	$40.05	551,695
2022-09-12	$43.90	$44.17	$43.03	$43.28	$43.28	464,137
2022-09-09	$42.24	$43.63	$42.17	$43.43	$43.43	364,151
2022-09-08	$41.04	$42.03	$40.75	$41.95	$41.95	424,770
2022-09-07	$40.67	$41.52	$40.47	$41.49	$41.49	299,894
2022-09-06	$40.79	$41.12	$40.11	$40.67	$40.67	292,310
2022-09-02	$42.16	$42.25	$40.53	$40.68	$40.68	292,615
2022-09-01	$41.40	$41.74	$41.01	$41.66	$41.66	410,880
2022-08-31	$42.12	$42.16	$41.52	$41.66	$41.66	406,186
2022-08-30	$43.00	$43.18	$41.84	$41.92	$41.92	350,211
2022-08-29	$43.12	$43.55	$42.52	$42.86	$42.86	368,012
2022-08-26	$45.10	$45.10	$43.55	$43.56	$43.56	271,688
2022-08-25	$44.07	$44.91	$44.07	$44.90	$44.90	151,243
2022-08-24	$44.30	$44.60	$43.86	$44.07	$44.07	241,536
2022-08-23	$43.86	$44.75	$43.86	$44.49	$44.49	309,385
2022-08-22	$45.36	$45.36	$43.90	$44.01	$44.01	301,792
2022-08-19	$47.06	$47.06	$45.74	$46.17	$46.17	326,946
2022-08-18	$47.63	$47.79	$47.18	$47.41	$47.41	572,605
2022-08-17	$47.00	$47.78	$46.81	$47.41	$47.41	492,199
2022-08-16	$47.39	$47.87	$47.09	$47.63	$47.63	314,513
2022-08-15	$47.12	$47.66	$46.70	$47.55	$47.55	304,242
2022-08-12	$47.23	$47.88	$46.66	$47.78	$47.78	367,313
2022-08-11	$46.22	$47.08	$46.14	$46.66	$46.66	334,733
2022-08-10	$45.65	$46.06	$45.49	$45.78	$45.78	265,806
2022-08-09	$45.12	$45.31	$44.27	$44.73	$44.73	301,857
2022-08-08	$44.86	$45.75	$44.86	$45.26	$45.26	416,899
2022-08-05	$44.20	$44.92	$44.09	$44.76	$44.76	296,886
2022-08-04	$45.63	$45.89	$45.12	$45.19	$44.59	382,231
2022-08-03	$45.43	$45.76	$44.94	$45.43	$44.83	362,866
2022-08-02	$45.50	$45.75	$44.83	$45.02	$44.42	361,559
2022-08-01	$46.00	$46.39	$45.34	$46.02	$45.41	404,595
2022-07-29	$45.16	$47.17	$45.01	$46.58	$45.96	767,811
2022-07-28	$44.56	$45.04	$42.90	$45.02	$44.42	1,270,932
2022-07-27	$43.05	$44.09	$42.45	$43.93	$43.35	921,807
2022-07-26	$42.83	$43.47	$42.40	$42.69	$42.13	595,218
2022-07-25	$42.89	$43.49	$42.26	$43.04	$42.47	778,484
2022-07-22	$43.04	$43.10	$42.12	$42.66	$42.10	416,607
2022-07-21	$42.21	$42.71	$41.75	$42.69	$42.13	373,332
2022-07-20	$41.71	$42.60	$40.93	$42.34	$41.78	466,273
2022-07-19	$40.97	$41.72	$40.66	$41.62	$41.07	492,581
2022-07-18	$40.23	$41.61	$39.94	$40.33	$39.80	779,574
2022-07-15	$39.86	$41.21	$39.48	$40.83	$40.29	609,846
2022-07-14	$38.46	$39.15	$37.92	$38.93	$38.42	658,649
2022-07-13	$39.09	$39.40	$38.46	$39.23	$38.71	535,844
2022-07-12	$39.43	$40.18	$39.23	$39.94	$39.41	574,042
2022-07-11	$38.54	$39.54	$38.40	$39.44	$38.92	579,834
2022-07-08	$40.38	$40.68	$39.69	$40.19	$39.66	445,327
2022-07-07	$40.38	$41.27	$40.27	$40.56	$40.02	351,536
2022-07-06	$39.63	$40.20	$39.12	$39.99	$39.46	719,325
2022-07-05	$39.00	$40.84	$38.70	$40.84	$40.30	531,649
2022-07-01	$39.15	$40.02	$38.95	$39.66	$39.14	385,212
2022-06-30	$39.32	$40.05	$38.51	$39.35	$38.83	494,560
2022-06-29	$39.89	$40.15	$39.55	$39.90	$39.37	404,378
2022-06-28	$40.19	$40.52	$39.46	$39.90	$39.37	457,200
2022-06-27	$40.29	$40.38	$39.60	$39.81	$39.28	569,884
2022-06-24	$39.35	$40.68	$39.25	$39.89	$39.36	884,615
2022-06-23	$38.92	$39.05	$37.88	$38.89	$38.38	813,713
2022-06-22	$38.55	$39.25	$38.45	$38.95	$38.43	492,749
2022-06-21	$39.47	$39.87	$38.96	$39.07	$38.55	674,164
2022-06-17	$38.54	$39.37	$37.94	$38.64	$38.13	1,102,796
2022-06-16	$38.00	$38.40	$37.16	$38.18	$37.67	884,060
2022-06-15	$38.66	$39.75	$38.62	$39.04	$38.52	696,832
2022-06-14	$38.15	$38.65	$37.77	$38.23	$37.72	558,337
2022-06-13	$38.98	$39.41	$37.94	$38.24	$37.73	630,065
2022-06-10	$42.08	$42.55	$40.05	$40.07	$39.54	497,553
2022-06-09	$44.75	$45.16	$42.92	$42.99	$42.42	336,287
2022-06-08	$45.83	$46.43	$44.71	$44.93	$44.34	720,231
2022-06-07	$46.07	$46.80	$45.92	$46.32	$45.71	412,805
2022-06-06	$46.68	$47.52	$46.24	$46.53	$45.91	443,420
2022-06-03	$46.84	$47.01	$45.63	$45.89	$45.28	649,937
2022-06-02	$46.25	$47.54	$46.17	$47.53	$46.90	291,650
2022-06-01	$46.83	$47.10	$45.66	$46.01	$45.40	380,460
2022-05-31	$46.02	$47.23	$46.02	$46.92	$46.30	515,430
2022-05-27	$46.09	$46.85	$46.09	$46.81	$46.19	257,280
2022-05-26	$44.99	$46.42	$44.86	$45.82	$45.21	437,515
2022-05-25	$44.00	$45.18	$44.00	$44.57	$43.98	525,198
2022-05-24	$44.23	$44.27	$42.69	$44.07	$43.49	379,146
2022-05-23	$44.30	$44.92	$43.70	$44.52	$43.93	391,133
2022-05-20	$44.28	$44.76	$42.89	$44.03	$43.45	527,536
2022-05-19	$42.87	$44.49	$42.64	$43.79	$43.21	650,068
2022-05-18	$43.94	$44.38	$42.91	$43.48	$42.90	879,241
2022-05-17	$43.29	$44.74	$43.16	$44.54	$43.95	557,975
2022-05-16	$41.86	$42.89	$41.23	$42.54	$41.98	543,092
2022-05-13	$41.26	$42.88	$41.05	$42.15	$41.59	519,752
2022-05-12	$40.45	$41.15	$39.94	$40.64	$40.10	718,286
2022-05-11	$42.12	$42.74	$40.77	$40.90	$40.36	599,723
2022-05-10	$42.77	$43.11	$41.57	$42.11	$41.55	573,336
2022-05-09	$41.72	$42.88	$41.72	$42.22	$41.66	601,279
2022-05-06	$42.61	$42.94	$41.81	$42.68	$42.12	557,609
2022-05-05	$44.02	$44.23	$42.85	$43.49	$42.32	529,518
2022-05-04	$44.35	$45.02	$42.86	$44.84	$43.63	654,382
2022-05-03	$45.12	$45.40	$44.25	$44.47	$43.27	434,003
2022-05-02	$44.60	$45.56	$43.80	$45.07	$43.86	698,668
2022-04-29	$46.44	$47.30	$44.16	$44.26	$43.07	878,485
2022-04-28	$43.65	$47.45	$43.65	$47.03	$45.76	937,993
2022-04-27	$44.92	$46.58	$44.76	$44.88	$43.67	689,416
2022-04-26	$46.11	$47.22	$45.06	$45.12	$43.91	570,838
2022-04-25	$45.61	$47.01	$45.16	$46.75	$45.49	584,765
2022-04-22	$47.36	$47.36	$45.76	$45.90	$44.66	475,951
2022-04-21	$48.32	$48.56	$46.91	$47.38	$46.11	577,061
2022-04-20	$47.88	$48.34	$47.61	$48.00	$46.71	388,847
2022-04-19	$45.04	$47.65	$45.04	$47.44	$46.16	523,240
2022-04-18	$44.98	$45.41	$44.63	$45.18	$43.96	534,914
2022-04-14	$45.17	$45.59	$44.55	$45.15	$43.94	392,201
2022-04-13	$44.04	$45.09	$44.04	$44.95	$43.74	468,750
2022-04-12	$44.72	$45.67	$44.18	$44.40	$43.21	684,443
2022-04-11	$44.32	$45.60	$44.18	$44.51	$43.31	590,777
2022-04-08	$44.77	$45.96	$44.62	$44.72	$43.52	607,788
2022-04-07	$43.72	$45.46	$43.72	$44.91	$43.70	759,743
2022-04-06	$45.38	$45.50	$44.15	$44.55	$43.35	840,610
2022-04-05	$47.85	$47.89	$46.25	$46.28	$45.03	431,883
2022-04-04	$47.44	$48.18	$46.85	$47.86	$46.57	607,306
2022-04-01	$47.27	$47.48	$46.31	$47.44	$46.16	658,301
2022-03-31	$47.18	$47.65	$46.66	$46.95	$45.69	758,136
2022-03-30	$48.56	$48.57	$47.09	$47.34	$46.07	381,826
2022-03-29	$47.70	$48.64	$47.50	$48.47	$47.17	452,621
2022-03-28	$46.31	$46.89	$45.82	$46.84	$45.58	363,886
2022-03-25	$46.25	$46.63	$45.77	$46.23	$44.99	451,795
2022-03-24	$46.35	$46.62	$45.63	$46.23	$44.99	257,928
2022-03-23	$46.95	$47.33	$46.07	$46.13	$44.89	395,242
2022-03-22	$46.64	$47.72	$46.52	$47.57	$46.29	379,292
2022-03-21	$47.49	$47.81	$46.15	$46.36	$45.11	398,658
2022-03-18	$46.73	$47.68	$46.39	$47.49	$46.21	721,401
2022-03-17	$46.34	$46.87	$45.17	$46.51	$45.26	513,483
2022-03-16	$46.40	$47.50	$46.07	$47.06	$45.79	626,507
2022-03-15	$45.61	$46.59	$45.47	$46.02	$44.78	383,202
2022-03-14	$45.80	$46.56	$45.23	$45.32	$44.10	302,580
2022-03-11	$45.91	$46.16	$44.52	$45.17	$43.95	408,595
2022-03-10	$45.15	$45.93	$44.39	$45.36	$44.14	379,828
2022-03-09	$45.26	$46.65	$45.26	$46.01	$44.77	459,097
2022-03-08	$44.66	$45.91	$43.73	$44.41	$43.22	522,010
2022-03-07	$47.00	$47.03	$44.76	$45.04	$43.83	612,061
2022-03-04	$47.28	$47.50	$46.03	$47.07	$45.80	562,457
2022-03-03	$48.82	$48.96	$47.31	$48.10	$46.81	542,504
2022-03-02	$47.94	$48.75	$47.78	$48.43	$47.13	744,611
2022-03-01	$47.85	$48.06	$46.35	$47.49	$46.21	988,338
2022-02-28	$47.54	$49.26	$47.42	$48.21	$46.91	562,156
2022-02-25	$47.43	$49.05	$47.43	$49.01	$47.69	685,291
2022-02-24	$45.23	$47.68	$44.63	$47.43	$46.15	740,504
2022-02-23	$47.93	$48.92	$46.76	$46.85	$45.59	928,620
2022-02-22	$48.40	$48.83	$47.71	$47.93	$46.64	683,166
2022-02-18	$49.26	$49.95	$48.79	$48.82	$47.51	459,029
2022-02-17	$51.14	$51.53	$49.83	$49.86	$47.93	465,079
2022-02-16	$51.13	$52.05	$50.64	$51.64	$49.64	492,601
2022-02-15	$52.19	$52.46	$51.14	$51.59	$49.59	459,623
2022-02-14	$51.28	$51.91	$50.15	$51.36	$49.37	591,931
2022-02-11	$53.92	$54.46	$51.00	$51.25	$49.27	1,157,776
2022-02-10	$56.49	$57.00	$52.72	$52.96	$50.91	1,340,211
2022-02-09	$57.28	$58.59	$56.80	$58.47	$56.21	623,927
2022-02-08	$55.33	$56.75	$55.25	$56.41	$54.23	595,542
2022-02-07	$54.55	$55.59	$54.45	$55.20	$53.06	493,966
2022-02-04	$54.70	$55.58	$54.68	$54.88	$52.75	353,993
2022-02-03	$55.20	$55.75	$54.68	$54.73	$52.61	389,080
2022-02-02	$56.99	$57.40	$55.24	$55.54	$53.39	461,566
2022-02-01	$56.12	$57.33	$55.62	$56.85	$54.65	493,433
2022-01-31	$54.64	$56.49	$54.64	$56.47	$54.28	356,245
2022-01-28	$53.47	$55.13	$52.82	$55.07	$52.94	415,427
2022-01-27	$54.58	$55.48	$53.16	$53.62	$51.54	567,224
2022-01-26	$54.47	$55.94	$53.18	$53.93	$51.84	592,919
2022-01-25	$52.66	$54.69	$51.79	$53.43	$51.36	573,399
2022-01-24	$52.75	$53.84	$50.60	$53.62	$51.54	571,457
2022-01-21	$54.81	$55.88	$53.91	$54.00	$51.91	550,437
2022-01-20	$55.64	$56.88	$54.81	$54.90	$52.77	496,549
2022-01-19	$56.64	$56.68	$54.90	$55.22	$53.08	496,198
2022-01-18	$59.06	$59.39	$55.84	$55.98	$53.81	555,990
2022-01-14	$60.05	$60.32	$58.71	$59.54	$57.23	467,430
2022-01-13	$62.60	$62.86	$60.36	$60.53	$58.19	382,873
2022-01-12	$62.96	$63.57	$61.62	$62.06	$59.66	418,405
2022-01-11	$61.96	$63.42	$61.00	$63.07	$60.63	413,753
2022-01-10	$62.71	$62.79	$61.04	$62.00	$59.60	546,712
2022-01-07	$61.47	$62.79	$61.10	$62.41	$59.99	497,599
2022-01-06	$60.48	$62.05	$59.76	$61.75	$59.36	545,850
2022-01-05	$62.70	$63.16	$59.79	$59.82	$57.50	585,060
2022-01-04	$63.23	$64.30	$62.64	$62.65	$60.22	481,618
2022-01-03	$63.09	$63.36	$62.16	$62.50	$60.08	299,542
2021-12-31	$62.51	$63.01	$62.35	$62.51	$60.09	201,007
2021-12-30	$63.31	$64.10	$62.69	$62.77	$60.34	242,598
2021-12-29	$63.02	$63.92	$62.79	$63.38	$60.93	385,248
2021-12-28	$63.13	$63.84	$62.29	$63.02	$60.58	359,013
2021-12-27	$62.21	$63.44	$61.56	$63.36	$60.91	355,728
2021-12-23	$62.89	$63.50	$62.34	$62.37	$59.95	299,982
2021-12-22	$61.22	$62.39	$60.73	$62.39	$59.97	393,466
2021-12-21	$60.86	$61.71	$60.63	$61.30	$58.93	377,253
2021-12-20	$60.36	$60.69	$59.09	$60.34	$58.00	474,009
2021-12-17	$62.85	$63.23	$61.24	$61.51	$59.13	862,525
2021-12-16	$62.70	$62.92	$61.24	$62.09	$59.69	443,584
2021-12-15	$61.94	$62.46	$60.64	$61.89	$59.49	566,702
2021-12-14	$58.98	$62.27	$58.45	$61.94	$59.54	879,788
2021-12-13	$59.55	$59.91	$59.01	$59.14	$56.85	417,538
2021-12-10	$61.83	$61.83	$59.52	$59.84	$57.52	603,950
2021-12-09	$61.40	$61.82	$60.52	$60.73	$58.38	382,466
2021-12-08	$62.33	$62.37	$61.30	$61.72	$59.33	533,290
2021-12-07	$62.50	$63.86	$62.20	$62.74	$60.31	377,595
2021-12-06	$62.22	$62.22	$60.92	$61.73	$59.34	387,997
2021-12-03	$63.47	$63.47	$60.80	$61.37	$58.99	480,047
2021-12-02	$61.25	$63.23	$61.05	$62.89	$60.45	268,705
2021-12-01	$63.12	$64.16	$60.93	$61.05	$58.69	553,609
2021-11-30	$63.27	$64.00	$61.15	$61.31	$58.94	583,283
2021-11-29	$64.00	$64.56	$62.78	$64.14	$61.66	503,650
2021-11-26	$64.15	$64.28	$62.09	$63.13	$60.69	282,029
2021-11-24	$66.63	$67.14	$65.96	$65.99	$63.43	304,656
2021-11-23	$66.82	$67.32	$65.93	$67.11	$64.51	334,159
2021-11-22	$67.87	$68.55	$66.62	$66.73	$64.15	500,625
2021-11-19	$68.00	$68.30	$67.17	$67.28	$64.67	311,063
2021-11-18	$69.40	$69.76	$68.37	$68.75	$66.09	334,017
2021-11-17	$70.24	$70.45	$68.69	$69.19	$66.51	289,692
2021-11-16	$69.94	$70.96	$69.37	$70.52	$67.79	300,300
2021-11-15	$71.05	$71.62	$69.98	$70.23	$67.51	343,756
2021-11-12	$71.04	$71.04	$69.54	$70.13	$67.41	357,929
2021-11-11	$70.57	$71.94	$70.57	$70.85	$68.11	366,962
2021-11-10	$71.66	$72.37	$69.84	$70.41	$67.68	575,368
2021-11-09	$73.44	$73.85	$71.73	$71.86	$69.08	488,239
2021-11-08	$73.75	$75.13	$72.95	$73.39	$70.55	496,995
2021-11-05	$74.23	$76.19	$73.77	$74.74	$71.85	464,781
2021-11-04	$77.13	$77.49	$75.80	$76.12	$70.26	411,136
2021-11-03	$76.66	$77.08	$75.36	$76.98	$71.05	509,206
2021-11-02	$76.50	$76.97	$75.79	$76.93	$71.01	583,700
2021-11-01	$73.51	$76.55	$73.51	$76.55	$70.66	522,107
2021-10-29	$70.23	$72.87	$70.23	$72.74	$67.14	576,993
2021-10-28	$74.30	$76.66	$69.87	$70.12	$64.72	817,383
2021-10-27	$70.52	$71.03	$68.52	$68.56	$63.28	453,772
2021-10-26	$72.12	$72.64	$70.84	$71.17	$65.69	348,938
2021-10-25	$71.64	$72.45	$70.95	$72.20	$66.64	319,342
2021-10-22	$72.43	$72.64	$71.57	$71.66	$66.14	186,479
2021-10-21	$71.86	$72.13	$71.19	$72.09	$66.54	179,502
2021-10-20	$70.85	$72.00	$70.76	$71.75	$66.22	198,894
2021-10-19	$71.11	$71.36	$70.40	$70.84	$65.38	296,203
2021-10-18	$71.19	$72.29	$70.50	$70.78	$65.33	368,361
2021-10-15	$69.68	$71.47	$69.33	$70.90	$65.44	498,020
2021-10-14	$69.03	$69.22	$68.37	$68.53	$63.25	275,878
2021-10-13	$68.35	$68.71	$67.21	$68.07	$62.83	234,247
2021-10-12	$67.50	$68.79	$66.91	$68.18	$62.93	365,162
2021-10-11	$68.69	$69.64	$67.21	$67.23	$62.05	244,903
2021-10-08	$67.89	$68.80	$67.54	$68.27	$63.01	294,245
2021-10-07	$67.89	$68.63	$67.42	$67.70	$62.49	372,501
2021-10-06	$66.23	$67.11	$64.85	$67.01	$61.85	331,074
2021-10-05	$66.31	$67.83	$65.54	$66.90	$61.75	547,974
2021-10-04	$65.08	$66.96	$65.05	$65.46	$60.42	716,455
2021-10-01	$63.03	$65.23	$62.83	$64.83	$59.84	568,262
2021-09-30	$63.73	$63.90	$61.67	$61.87	$57.11	277,499
2021-09-29	$62.56	$63.48	$61.60	$63.16	$58.30	231,309
2021-09-28	$63.80	$63.96	$61.93	$62.29	$57.49	309,519
2021-09-27	$63.12	$64.37	$63.12	$63.75	$58.84	312,889
2021-09-24	$62.08	$63.52	$62.08	$63.26	$58.39	213,789
2021-09-23	$60.94	$62.38	$60.82	$62.36	$57.56	264,437
2021-09-22	$59.60	$61.14	$59.17	$60.61	$55.94	277,484
2021-09-21	$60.57	$60.57	$58.99	$59.17	$54.61	276,117
2021-09-20	$60.38	$60.38	$58.78	$60.14	$55.51	439,073
2021-09-17	$63.15	$63.34	$61.61	$61.90	$57.13	859,872
2021-09-16	$63.66	$63.66	$62.52	$62.84	$58.00	229,568
2021-09-15	$61.75	$63.36	$61.59	$63.32	$58.44	261,669
2021-09-14	$62.57	$62.57	$61.25	$61.67	$56.92	235,674
2021-09-13	$62.05	$62.28	$61.37	$62.18	$57.39	230,604
2021-09-10	$62.37	$62.37	$61.49	$61.73	$56.98	285,865
2021-09-09	$61.87	$62.76	$61.71	$62.08	$57.30	340,578
2021-09-08	$61.83	$62.26	$61.04	$61.77	$57.01	369,820
2021-09-07	$63.17	$63.92	$62.06	$62.19	$57.40	452,267
2021-09-03	$63.04	$63.64	$62.81	$63.17	$58.31	255,516
2021-09-02	$63.09	$63.63	$62.84	$63.17	$58.31	188,543
2021-09-01	$61.90	$62.96	$60.93	$62.72	$57.89	215,601
2021-08-31	$62.72	$62.97	$61.77	$61.95	$57.18	312,684
2021-08-30	$63.40	$63.65	$62.67	$62.75	$57.92	249,213
2021-08-27	$61.49	$63.37	$61.49	$63.27	$58.40	250,159
2021-08-26	$62.34	$62.80	$61.28	$61.48	$56.75	253,239
2021-08-25	$61.99	$62.87	$61.41	$62.19	$57.40	279,816
2021-08-24	$62.02	$62.49	$61.65	$61.84	$57.08	214,659
2021-08-23	$60.95	$62.03	$60.95	$61.81	$57.05	250,662
2021-08-20	$59.31	$60.66	$59.05	$60.57	$55.91	291,663
2021-08-19	$60.00	$60.66	$58.94	$59.15	$54.60	276,196
2021-08-18	$60.91	$61.83	$60.55	$60.59	$55.92	313,721
2021-08-17	$61.47	$61.81	$60.56	$61.25	$56.53	237,946
2021-08-16	$62.00	$62.43	$61.30	$62.03	$57.25	250,975
2021-08-13	$62.83	$63.18	$62.02	$62.25	$57.46	252,226
2021-08-12	$62.32	$62.95	$61.84	$62.82	$57.98	336,444
2021-08-11	$61.11	$62.07	$60.94	$62.05	$57.27	326,482
2021-08-10	$59.96	$61.08	$59.94	$60.91	$56.22	387,984
2021-08-09	$60.00	$60.50	$59.80	$59.99	$55.37	272,543
2021-08-06	$60.11	$60.28	$59.08	$60.04	$55.42	270,808
2021-08-05	$59.25	$59.88	$58.96	$59.52	$54.94	350,337
2021-08-04	$57.75	$58.95	$57.63	$58.81	$54.28	235,624
2021-08-03	$59.42	$59.95	$58.13	$58.34	$53.85	299,226
2021-08-02	$59.63	$60.59	$59.10	$59.28	$54.72	270,837
2021-07-30	$58.87	$59.52	$58.40	$59.25	$54.69	371,812
2021-07-29	$58.79	$59.75	$58.29	$59.51	$54.38	300,379
2021-07-28	$57.95	$58.52	$57.02	$58.13	$53.12	258,747
2021-07-27	$58.31	$60.50	$56.27	$57.92	$52.92	435,650
2021-07-26	$58.72	$59.21	$58.00	$58.95	$53.87	352,907
2021-07-23	$58.70	$58.87	$57.03	$58.46	$53.42	566,311
2021-07-22	$56.87	$60.68	$56.87	$58.12	$53.11	1,090,423
2021-07-21	$55.28	$57.27	$55.12	$56.69	$51.80	640,879
2021-07-20	$53.00	$55.78	$52.59	$54.89	$50.16	583,644
2021-07-19	$52.92	$53.37	$52.30	$52.90	$48.34	462,396
2021-07-16	$55.25	$55.25	$53.91	$53.92	$49.27	303,724
2021-07-15	$54.07	$55.08	$53.65	$54.69	$49.97	224,340
2021-07-14	$56.59	$56.88	$54.68	$54.73	$50.01	329,063
2021-07-13	$56.00	$56.85	$55.95	$56.59	$51.71	396,888
2021-07-12	$54.81	$55.97	$54.39	$55.97	$51.14	447,333
2021-07-09	$55.01	$55.01	$53.87	$54.71	$49.99	298,048
2021-07-08	$55.38	$55.77	$54.22	$54.37	$49.68	462,722
2021-07-07	$55.43	$56.66	$55.08	$56.30	$51.44	367,401
2021-07-06	$57.22	$57.22	$55.27	$55.61	$50.81	404,228
2021-07-02	$57.24	$57.33	$56.88	$57.13	$52.20	303,753
2021-07-01	$57.26	$57.26	$56.62	$57.01	$52.09	300,439
2021-06-30	$56.66	$57.15	$56.50	$56.89	$51.98	604,595
2021-06-29	$56.38	$57.97	$56.34	$56.69	$51.80	569,883
2021-06-28	$56.26	$56.62	$55.09	$55.87	$51.05	487,827
2021-06-25	$55.76	$56.98	$55.75	$56.17	$51.32	1,926,379
2021-06-24	$55.17	$55.48	$54.63	$55.43	$50.65	317,634
2021-06-23	$54.10	$55.06	$54.10	$54.74	$50.02	291,657
2021-06-22	$53.56	$54.24	$52.76	$54.09	$49.42	396,450
2021-06-21	$53.60	$54.20	$53.28	$53.74	$49.10	563,674
2021-06-18	$52.92	$53.53	$52.61	$52.89	$48.33	678,391
2021-06-17	$55.58	$55.90	$53.20	$53.76	$49.12	403,021
2021-06-16	$54.74	$55.04	$54.21	$54.72	$50.00	392,551
2021-06-15	$53.89	$55.03	$53.33	$54.83	$50.10	405,954
2021-06-14	$54.77	$54.80	$53.64	$53.87	$49.22	234,136
2021-06-11	$54.22	$54.78	$54.09	$54.64	$49.93	213,757
2021-06-10	$53.95	$54.56	$53.78	$53.98	$49.32	319,982
2021-06-09	$54.12	$54.21	$53.45	$53.71	$49.08	370,110
2021-06-08	$53.36	$54.47	$52.46	$54.38	$49.69	367,028
2021-06-07	$53.28	$53.79	$53.00	$53.46	$48.85	432,365
2021-06-04	$53.01	$53.49	$52.53	$53.13	$48.55	208,534
2021-06-03	$53.14	$53.42	$52.45	$53.01	$48.44	216,593
2021-06-02	$54.80	$54.81	$53.20	$53.40	$48.79	445,983
2021-06-01	$53.99	$54.86	$53.77	$54.73	$50.01	287,666
2021-05-28	$53.42	$53.69	$52.86	$53.69	$49.06	162,031
2021-05-27	$53.99	$53.99	$52.83	$53.46	$48.85	226,201
2021-05-26	$52.27	$53.36	$52.03	$53.23	$48.64	237,941
2021-05-25	$53.28	$53.97	$52.24	$52.30	$47.79	321,854
2021-05-24	$53.25	$53.50	$52.58	$53.16	$48.57	278,737
2021-05-21	$53.03	$53.55	$52.48	$53.01	$48.44	348,201
2021-05-20	$52.77	$52.98	$51.83	$52.60	$48.06	357,951
2021-05-19	$51.00	$52.97	$50.82	$52.80	$48.25	525,639
2021-05-18	$53.27	$53.47	$51.87	$51.88	$47.40	428,581
2021-05-17	$52.84	$53.10	$51.90	$53.05	$48.47	308,670
2021-05-14	$52.88	$53.37	$52.41	$53.20	$48.61	370,841
2021-05-13	$51.51	$53.00	$51.51	$52.45	$47.93	565,897
2021-05-12	$51.16	$52.40	$50.86	$51.26	$46.84	592,775
2021-05-11	$51.85	$52.40	$51.07	$51.22	$46.80	488,515
2021-05-10	$53.90	$54.35	$52.70	$52.73	$48.18	351,625
2021-05-07	$53.12	$53.95	$52.39	$53.68	$49.05	418,526
2021-05-06	$55.83	$55.92	$54.62	$55.76	$48.64	382,097
2021-05-05	$54.78	$55.93	$54.44	$55.58	$48.48	372,800
2021-05-04	$54.55	$55.16	$53.39	$54.55	$47.58	497,791
2021-05-03	$55.02	$55.27	$53.58	$54.54	$47.58	441,321
2021-04-30	$55.61	$56.43	$54.26	$54.28	$47.35	834,352
2021-04-29	$57.70	$57.90	$54.83	$56.15	$48.98	507,878
2021-04-28	$56.80	$57.16	$55.99	$56.75	$49.50	281,009
2021-04-27	$56.95	$57.30	$56.38	$57.08	$49.79	476,681
2021-04-26	$57.13	$57.25	$56.38	$56.48	$49.27	382,791
2021-04-23	$55.57	$57.32	$55.35	$56.94	$49.67	298,177
2021-04-22	$55.13	$56.20	$54.36	$55.35	$48.28	365,003
2021-04-21	$53.85	$55.19	$53.25	$55.17	$48.13	221,649
2021-04-20	$54.97	$55.12	$53.05	$53.84	$46.96	405,558
2021-04-19	$54.10	$55.21	$53.10	$55.13	$48.09	474,384
2021-04-16	$52.55	$54.34	$52.55	$54.22	$47.30	460,009
2021-04-15	$53.00	$53.56	$51.66	$52.14	$45.48	502,856
2021-04-14	$52.55	$54.49	$52.45	$52.96	$46.20	413,281
2021-04-13	$54.47	$54.61	$52.37	$52.65	$45.93	475,721
2021-04-12	$54.19	$54.92	$53.61	$54.35	$47.41	217,720
2021-04-09	$54.50	$54.95	$52.90	$54.19	$47.27	416,147
2021-04-08	$56.59	$56.64	$54.69	$54.96	$47.94	406,044
2021-04-07	$57.16	$57.29	$56.09	$56.41	$49.21	428,251
2021-04-06	$57.64	$58.39	$56.76	$57.01	$49.73	324,654
2021-04-05	$56.71	$57.95	$55.77	$57.73	$50.36	527,312
2021-04-01	$55.29	$56.19	$55.16	$56.15	$48.98	536,742
2021-03-31	$55.41	$56.13	$54.14	$54.88	$47.87	468,091
2021-03-30	$55.13	$56.24	$55.02	$55.31	$48.25	417,511
2021-03-29	$55.60	$56.07	$54.90	$55.04	$48.01	245,161
2021-03-26	$55.50	$56.09	$54.65	$55.97	$48.82	323,348
2021-03-25	$54.41	$55.24	$53.11	$54.93	$47.92	370,108
2021-03-24	$55.45	$56.21	$54.53	$54.58	$47.61	312,198
2021-03-23	$55.51	$56.07	$54.78	$54.99	$47.97	404,238
2021-03-22	$56.54	$57.19	$55.07	$55.84	$48.71	395,201
2021-03-19	$57.16	$57.31	$55.35	$56.58	$49.35	896,915
2021-03-18	$57.96	$59.63	$56.91	$56.96	$49.69	594,321
2021-03-17	$56.69	$57.96	$56.13	$57.96	$50.56	431,353
2021-03-16	$56.36	$56.92	$55.70	$56.54	$49.32	375,202
2021-03-15	$56.71	$56.71	$54.98	$56.14	$48.97	358,604
2021-03-12	$57.20	$58.04	$56.48	$56.65	$49.42	362,434
2021-03-11	$56.22	$57.35	$55.90	$57.14	$49.84	360,610
2021-03-10	$55.68	$56.32	$55.24	$55.77	$48.65	342,520
2021-03-09	$55.30	$56.44	$54.52	$55.43	$48.35	545,548
2021-03-08	$53.48	$55.72	$53.36	$54.76	$47.77	444,108
2021-03-05	$52.95	$53.25	$50.37	$53.22	$46.42	463,402
2021-03-04	$53.77	$53.83	$50.62	$52.05	$45.40	593,915
2021-03-03	$53.57	$55.00	$53.33	$53.44	$46.62	372,419
2021-03-02	$54.45	$54.74	$53.21	$53.35	$46.54	421,384
2021-03-01	$52.73	$54.86	$52.58	$54.50	$47.54	1,094,067
2021-02-26	$50.90	$52.31	$49.96	$51.64	$45.05	611,811
2021-02-25	$53.23	$53.64	$50.60	$50.67	$44.20	405,615
2021-02-24	$52.99	$53.79	$52.30	$53.12	$46.34	745,543
2021-02-23	$50.11	$53.75	$49.68	$52.99	$46.22	1,156,741
2021-02-22	$54.50	$55.73	$53.87	$54.53	$47.57	658,449
2021-02-19	$53.94	$55.38	$53.94	$54.75	$47.76	430,828
2021-02-18	$55.00	$55.97	$54.12	$54.26	$46.86	571,247
2021-02-17	$54.75	$55.35	$53.61	$55.13	$47.61	346,470
2021-02-16	$54.14	$55.64	$54.14	$54.81	$47.34	619,596
2021-02-12	$53.43	$55.06	$52.45	$54.65	$47.20	443,072
2021-02-11	$54.61	$56.37	$52.32	$53.99	$46.63	780,593
2021-02-10	$53.23	$54.90	$53.23	$54.80	$47.33	418,313
2021-02-09	$52.78	$53.63	$52.01	$52.98	$45.76	284,542
2021-02-08	$51.70	$52.98	$51.50	$52.74	$45.55	412,656
2021-02-05	$52.39	$53.13	$51.43	$51.71	$44.66	377,560
2021-02-04	$52.60	$53.31	$51.75	$52.03	$44.93	229,447
2021-02-03	$51.77	$52.86	$51.53	$52.48	$45.32	300,310
2021-02-02	$51.94	$52.77	$51.68	$51.96	$44.87	392,670
2021-02-01	$49.79	$51.29	$49.63	$51.25	$44.26	348,225
2021-01-29	$51.10	$51.13	$48.99	$49.71	$42.93	341,016
2021-01-28	$49.93	$51.82	$49.64	$51.19	$44.21	480,410
2021-01-27	$50.42	$50.78	$48.76	$49.37	$42.64	688,153
2021-01-26	$53.69	$53.89	$51.28	$51.45	$44.43	404,719
2021-01-25	$54.04	$54.81	$53.03	$53.31	$46.04	450,502
2021-01-22	$53.63	$54.56	$53.42	$54.48	$47.05	270,484
2021-01-21	$55.17	$55.59	$53.88	$54.25	$46.85	283,773
2021-01-20	$55.04	$56.00	$53.71	$55.05	$47.54	458,433
2021-01-19	$55.37	$55.96	$54.51	$55.03	$47.53	503,119
2021-01-15	$53.68	$55.28	$53.35	$55.19	$47.66	420,522
2021-01-14	$53.55	$55.29	$53.33	$54.49	$47.06	400,034
2021-01-13	$52.70	$53.27	$52.13	$53.05	$45.82	268,191
2021-01-12	$52.80	$53.86	$52.18	$52.91	$45.69	558,182
2021-01-11	$51.05	$52.64	$51.05	$52.33	$45.19	416,518
2021-01-08	$51.97	$52.47	$50.42	$51.31	$44.31	411,970
2021-01-07	$51.13	$52.29	$50.55	$51.81	$44.74	544,741
2021-01-06	$47.11	$50.28	$46.74	$49.83	$43.03	843,746
2021-01-05	$46.86	$47.23	$46.22	$46.24	$39.93	442,958
2021-01-04	$47.32	$47.32	$45.38	$45.93	$39.67	324,354
2020-12-31	$46.45	$46.83	$46.11	$46.76	$40.38	227,309
2020-12-30	$46.20	$46.84	$46.06	$46.45	$40.12	240,987
2020-12-29	$47.13	$47.45	$45.89	$46.13	$39.84	613,478
2020-12-28	$47.29	$47.73	$46.34	$47.15	$40.72	487,736
2020-12-24	$47.65	$47.95	$47.05	$47.21	$40.77	88,443
2020-12-23	$46.86	$47.99	$46.59	$47.50	$41.02	760,529
2020-12-22	$45.55	$46.80	$45.40	$46.48	$40.14	447,563
2020-12-21	$44.13	$45.53	$44.00	$45.44	$39.24	506,316
2020-12-18	$43.39	$44.84	$43.23	$44.76	$38.66	1,323,688
2020-12-17	$42.95	$43.52	$42.62	$43.20	$37.31	444,114
2020-12-16	$46.02	$46.05	$44.78	$45.40	$37.47	625,028
2020-12-15	$45.39	$46.04	$45.05	$45.80	$37.80	320,435
2020-12-14	$45.00	$46.13	$44.62	$45.00	$37.14	577,378
2020-12-11	$43.33	$44.66	$43.27	$44.59	$36.81	374,201
2020-12-10	$43.16	$43.60	$42.80	$43.52	$35.92	277,826
2020-12-09	$43.28	$43.84	$42.59	$43.48	$35.89	446,254
2020-12-08	$43.48	$44.33	$42.92	$43.14	$35.61	628,941
2020-12-07	$42.08	$42.94	$41.88	$42.83	$35.35	224,953
2020-12-04	$41.89	$42.48	$41.89	$42.24	$34.87	240,103
2020-12-03	$41.12	$41.96	$41.06	$41.74	$34.45	390,078
2020-12-02	$40.34	$41.09	$39.92	$40.87	$33.73	286,592
2020-12-01	$39.61	$40.31	$39.25	$40.21	$33.19	370,140
2020-11-30	$39.75	$39.80	$39.10	$39.24	$32.39	215,270
2020-11-27	$40.00	$40.00	$39.63	$39.69	$32.76	99,123
2020-11-25	$39.47	$40.24	$39.35	$39.92	$32.95	196,958
2020-11-24	$39.68	$40.75	$39.60	$39.79	$32.84	508,031
2020-11-23	$38.48	$39.17	$38.36	$39.13	$32.30	384,326
2020-11-20	$37.82	$38.33	$37.59	$38.20	$31.53	294,813
2020-11-19	$37.88	$38.12	$37.58	$38.07	$31.42	270,358
2020-11-18	$38.64	$38.97	$38.14	$38.14	$31.48	393,599
2020-11-17	$38.07	$38.82	$37.85	$38.60	$31.86	310,103
2020-11-16	$38.39	$38.68	$37.69	$38.22	$31.55	238,853
2020-11-13	$37.68	$38.30	$37.36	$37.62	$31.05	333,668
2020-11-12	$37.33	$37.70	$36.53	$37.19	$30.70	344,332
2020-11-11	$38.30	$38.39	$36.89	$37.51	$30.96	357,894
2020-11-10	$37.39	$38.53	$37.20	$38.33	$31.64	480,028
2020-11-09	$38.31	$39.17	$37.00	$37.02	$30.56	547,013
2020-11-06	$38.11	$38.11	$36.57	$36.62	$30.23	251,937
2020-11-05	$37.92	$38.29	$37.69	$37.78	$31.18	565,417
2020-11-04	$37.40	$39.04	$36.81	$38.01	$31.06	585,988
2020-11-03	$38.23	$38.44	$37.23	$37.44	$30.59	308,841
2020-11-02	$37.57	$38.09	$37.10	$37.62	$30.74	381,297
2020-10-30	$37.33	$37.71	$36.64	$37.20	$30.40	454,911
2020-10-29	$36.54	$37.69	$35.86	$37.48	$30.63	421,022
2020-10-28	$37.70	$38.27	$36.55	$36.56	$29.87	911,380
2020-10-27	$40.11	$42.12	$39.21	$39.28	$32.10	1,558,872
2020-10-26	$38.67	$38.70	$37.86	$38.22	$31.23	334,684
2020-10-23	$38.62	$39.18	$38.41	$39.03	$31.89	402,011
2020-10-22	$38.30	$38.92	$37.95	$38.54	$31.49	398,024
2020-10-21	$38.04	$38.51	$37.75	$38.24	$31.25	434,274
2020-10-20	$38.03	$38.95	$37.92	$38.01	$31.06	510,162
2020-10-19	$38.37	$38.37	$37.58	$37.66	$30.77	427,530
2020-10-16	$38.12	$38.38	$37.93	$38.18	$31.20	351,508
2020-10-15	$37.83	$38.43	$37.72	$38.09	$31.12	415,206
2020-10-14	$38.49	$39.52	$38.01	$38.11	$31.14	465,434
2020-10-13	$38.66	$38.77	$38.05	$38.43	$31.40	540,462
2020-10-12	$38.82	$39.19	$38.17	$38.79	$31.70	495,447
2020-10-09	$37.48	$38.91	$37.44	$38.36	$31.35	551,605
2020-10-08	$37.71	$38.16	$37.51	$38.10	$31.13	572,974
2020-10-07	$37.25	$37.67	$37.00	$37.32	$30.50	594,244
2020-10-06	$37.00	$37.54	$36.50	$36.69	$29.98	556,196
2020-10-05	$36.38	$36.99	$35.76	$36.67	$29.96	437,920
2020-10-02	$35.50	$36.64	$35.13	$36.03	$29.44	625,826
2020-10-01	$35.37	$35.50	$34.65	$35.13	$28.71	291,184
2020-09-30	$34.28	$35.42	$34.28	$35.14	$28.71	425,379
2020-09-29	$34.17	$34.35	$33.60	$34.19	$27.94	297,734
2020-09-28	$33.43	$34.45	$33.43	$34.24	$27.98	264,571
2020-09-25	$32.49	$33.04	$32.47	$32.95	$26.92	385,508
2020-09-24	$32.64	$33.15	$32.42	$32.74	$26.75	491,135
2020-09-23	$33.16	$33.36	$32.31	$32.52	$26.57	708,560
2020-09-22	$32.71	$33.29	$32.40	$33.10	$27.05	310,176
2020-09-21	$33.69	$33.85	$32.36	$32.80	$26.80	640,475
2020-09-18	$34.10	$34.33	$33.46	$34.21	$27.95	848,805
2020-09-17	$33.13	$33.96	$33.00	$33.91	$27.71	461,894
2020-09-16	$32.76	$33.89	$32.39	$33.38	$27.28	468,298
2020-09-15	$33.10	$33.10	$32.50	$32.55	$26.60	239,251
2020-09-14	$31.55	$32.92	$31.52	$32.84	$26.83	337,916
2020-09-11	$30.96	$31.40	$30.48	$31.29	$25.57	510,773
2020-09-10	$31.85	$31.85	$30.72	$30.74	$25.12	1,450,153
2020-09-09	$31.78	$32.13	$31.01	$31.83	$26.01	746,674
2020-09-08	$31.34	$31.61	$30.67	$31.44	$25.69	429,970
2020-09-04	$32.40	$32.40	$31.37	$31.56	$25.79	295,381
2020-09-03	$32.69	$32.98	$31.62	$31.84	$26.02	333,631
2020-09-02	$32.21	$32.72	$32.08	$32.53	$26.58	241,202
2020-09-01	$31.74	$32.32	$31.37	$32.24	$26.34	229,143
2020-08-31	$32.21	$32.37	$31.76	$31.91	$26.08	336,341
2020-08-28	$30.95	$32.35	$30.95	$32.12	$26.25	434,159
2020-08-27	$33.10	$33.97	$32.36	$32.48	$26.54	437,605
2020-08-26	$33.34	$33.44	$32.71	$32.95	$26.92	329,840
2020-08-25	$33.30	$33.84	$33.02	$33.23	$27.15	601,524
2020-08-24	$32.42	$32.98	$31.80	$32.90	$26.88	501,715
2020-08-21	$31.72	$32.10	$31.08	$32.05	$26.19	277,930
2020-08-20	$31.46	$32.12	$31.43	$31.76	$25.95	182,105
2020-08-19	$31.65	$32.33	$31.65	$31.79	$25.98	382,623
2020-08-18	$31.23	$32.07	$30.97	$31.71	$25.91	486,856
2020-08-17	$31.80	$31.80	$31.19	$31.26	$25.54	311,163
2020-08-14	$31.88	$32.06	$31.65	$31.74	$25.94	275,383
2020-08-13	$32.20	$32.35	$31.78	$32.02	$26.16	334,640
2020-08-12	$32.54	$32.80	$31.83	$32.23	$26.34	404,815
2020-08-11	$32.36	$33.05	$31.86	$32.06	$26.20	534,428
2020-08-10	$31.39	$31.78	$31.09	$31.69	$25.90	515,003
2020-08-07	$30.61	$31.24	$30.19	$31.16	$25.46	378,773
2020-08-06	$30.66	$31.20	$30.51	$31.08	$25.19	334,099
2020-08-05	$29.20	$30.67	$29.12	$30.67	$24.86	478,384
2020-08-04	$30.33	$30.59	$29.92	$30.14	$24.43	290,626
2020-08-03	$29.94	$30.73	$29.57	$30.45	$24.68	626,407
2020-07-31	$29.90	$30.01	$29.45	$29.79	$24.15	522,626
2020-07-30	$29.50	$30.16	$28.77	$29.84	$24.19	1,098,112
2020-07-29	$30.42	$30.54	$29.62	$30.28	$24.54	676,285
2020-07-28	$30.72	$30.90	$30.22	$30.29	$24.55	390,920
2020-07-27	$30.50	$30.80	$30.15	$30.63	$24.83	483,726
2020-07-24	$30.77	$31.46	$30.58	$30.67	$24.86	393,102
2020-07-23	$30.62	$31.07	$30.50	$30.69	$24.87	519,969
2020-07-22	$31.60	$31.78	$30.33	$30.81	$24.97	520,279
2020-07-21	$31.58	$32.13	$31.43	$31.96	$25.90	449,733
2020-07-20	$30.84	$31.47	$30.59	$31.43	$25.47	275,518
2020-07-17	$31.03	$31.61	$30.75	$31.07	$25.18	486,725
2020-07-16	$30.67	$31.32	$30.39	$31.05	$25.17	275,705
2020-07-15	$30.11	$31.04	$29.64	$30.85	$25.00	467,641
2020-07-14	$29.25	$29.68	$29.02	$29.40	$23.83	538,184
2020-07-13	$29.36	$29.63	$28.80	$29.20	$23.67	1,028,542
2020-07-10	$28.39	$29.63	$28.28	$29.59	$23.98	528,667
2020-07-09	$29.86	$30.05	$28.68	$28.95	$23.46	665,061
2020-07-08	$29.29	$29.87	$28.75	$29.79	$24.15	958,419
2020-07-07	$30.00	$30.67	$29.10	$29.22	$23.68	1,485,522
2020-07-06	$31.26	$31.60	$31.00	$31.45	$25.49	286,330
2020-07-02	$31.33	$31.37	$30.52	$30.73	$24.91	349,232
2020-07-01	$31.20	$31.66	$30.14	$30.62	$24.82	585,146
2020-06-30	$30.61	$31.31	$30.49	$31.16	$25.26	608,613
2020-06-29	$30.45	$30.94	$30.17	$30.79	$24.96	587,765
2020-06-26	$31.85	$31.90	$30.04	$30.10	$24.40	1,701,136
2020-06-25	$31.63	$32.28	$31.13	$32.21	$26.11	819,871
2020-06-24	$33.33	$33.46	$31.83	$31.84	$25.81	787,760
2020-06-23	$35.02	$35.34	$33.43	$33.71	$27.32	925,908
2020-06-22	$34.22	$35.10	$34.10	$34.63	$28.07	492,806
2020-06-19	$36.18	$36.30	$34.16	$34.16	$27.69	1,040,448
2020-06-18	$34.58	$35.81	$34.42	$35.70	$28.94	874,857
2020-06-17	$35.21	$35.46	$34.61	$34.71	$28.13	715,119
2020-06-16	$36.36	$36.57	$34.83	$35.19	$28.52	545,274
2020-06-15	$33.65	$35.31	$33.65	$35.11	$28.46	572,187
2020-06-12	$36.77	$36.89	$34.56	$34.64	$28.08	798,743
2020-06-11	$35.93	$36.56	$35.31	$35.48	$28.76	720,181
2020-06-10	$37.21	$37.96	$36.80	$37.08	$30.05	617,437
2020-06-09	$37.07	$37.92	$36.71	$37.43	$30.34	509,966
2020-06-08	$38.29	$38.64	$37.03	$37.63	$30.50	607,627
2020-06-05	$37.90	$39.29	$37.71	$37.85	$30.68	726,566
2020-06-04	$35.48	$36.79	$35.36	$36.73	$29.77	420,578
2020-06-03	$35.62	$35.98	$35.21	$35.73	$28.96	470,618
2020-06-02	$33.78	$35.12	$33.54	$34.83	$28.23	650,349
2020-06-01	$33.60	$34.22	$33.23	$33.62	$27.25	440,436
2020-05-29	$33.00	$33.80	$32.80	$33.63	$27.26	686,737
2020-05-28	$33.99	$33.99	$33.08	$33.31	$27.00	784,479
2020-05-27	$32.00	$34.00	$31.85	$33.46	$27.12	615,565
2020-05-26	$30.56	$31.49	$30.30	$31.20	$25.29	817,539
2020-05-22	$29.46	$29.83	$29.19	$29.78	$24.14	527,224
2020-05-21	$29.41	$30.13	$29.16	$29.36	$23.80	445,985
2020-05-20	$29.60	$29.91	$29.37	$29.53	$23.93	434,476
2020-05-19	$29.68	$30.04	$28.99	$28.99	$23.50	316,052
2020-05-18	$29.06	$30.11	$28.94	$29.89	$24.23	425,333
2020-05-15	$28.30	$28.66	$28.13	$28.45	$23.06	304,041
2020-05-14	$27.40	$28.65	$27.40	$28.40	$23.02	494,226
2020-05-13	$29.39	$29.39	$26.81	$27.81	$22.54	551,747
2020-05-12	$31.03	$31.21	$29.49	$29.53	$23.93	594,489
2020-05-11	$30.26	$31.39	$30.00	$30.89	$25.04	449,589
2020-05-08	$30.40	$30.77	$30.18	$30.60	$24.80	435,289
2020-05-07	$30.05	$30.99	$29.44	$29.79	$24.15	681,488
2020-05-06	$29.84	$30.19	$29.19	$29.71	$24.08	673,209
2020-05-05	$28.97	$29.87	$28.87	$29.53	$23.93	753,551
2020-05-04	$28.64	$28.81	$28.05	$28.58	$23.16	524,205
2020-05-01	$28.91	$29.13	$27.95	$28.90	$23.42	678,926
2020-04-30	$29.25	$30.24	$28.87	$29.87	$24.00	646,776
2020-04-29	$29.50	$30.02	$29.36	$29.65	$23.82	744,717
2020-04-28	$29.14	$29.50	$28.55	$29.25	$23.50	657,832
2020-04-27	$26.51	$28.47	$26.51	$28.26	$22.70	893,694
2020-04-24	$28.66	$28.82	$26.05	$26.51	$21.30	2,036,436
2020-04-23	$29.10	$30.78	$28.10	$29.02	$23.32	1,731,620
2020-04-22	$30.62	$31.03	$30.29	$30.97	$24.88	898,097
2020-04-21	$29.36	$30.19	$29.32	$30.06	$24.15	427,120
2020-04-20	$29.72	$30.86	$29.67	$30.07	$24.16	499,601
2020-04-17	$30.34	$31.15	$29.47	$30.21	$24.27	805,252
2020-04-16	$29.12	$29.69	$28.54	$29.41	$23.63	583,384
2020-04-15	$28.07	$29.48	$27.97	$29.10	$23.38	574,988
2020-04-14	$28.84	$29.41	$28.35	$29.08	$23.36	804,095
2020-04-13	$29.69	$30.21	$28.94	$29.22	$23.48	947,542
2020-04-09	$29.76	$30.34	$29.26	$29.95	$24.06	739,803
2020-04-08	$29.38	$30.12	$28.75	$29.52	$23.72	761,223
2020-04-07	$31.46	$31.50	$28.76	$29.25	$23.50	614,304
2020-04-06	$31.12	$31.31	$29.82	$30.39	$24.42	629,420
2020-04-03	$29.00	$30.08	$28.39	$29.85	$23.98	1,102,278
2020-04-02	$26.87	$28.97	$26.66	$28.82	$23.15	1,175,734
2020-04-01	$26.83	$27.80	$26.72	$27.09	$21.76	773,543
2020-03-31	$29.52	$30.14	$27.50	$28.10	$22.58	775,066
2020-03-30	$29.97	$30.50	$29.28	$29.84	$23.97	597,893
2020-03-27	$30.10	$31.20	$29.39	$29.87	$24.00	551,231
2020-03-26	$28.67	$31.44	$28.67	$31.08	$24.97	738,232
2020-03-25	$27.85	$29.89	$27.37	$28.32	$22.75	644,838
2020-03-24	$26.65	$27.95	$26.33	$27.82	$22.35	735,199
2020-03-23	$24.68	$26.81	$23.86	$25.65	$20.61	1,131,791
2020-03-20	$25.95	$26.98	$24.48	$25.16	$20.21	1,143,120
2020-03-19	$23.64	$26.99	$23.31	$25.70	$20.65	1,140,995
2020-03-18	$27.25	$28.50	$22.11	$23.83	$19.15	1,358,028
2020-03-17	$27.74	$29.88	$26.31	$28.59	$22.97	1,180,688
2020-03-16	$24.26	$28.40	$24.25	$27.23	$21.88	1,044,024
2020-03-13	$26.75	$28.75	$26.47	$28.68	$23.04	1,009,445
2020-03-12	$25.62	$27.25	$25.12	$25.24	$20.28	682,432
2020-03-11	$28.00	$28.40	$27.03	$27.72	$22.27	685,752
2020-03-10	$28.23	$28.74	$26.88	$28.69	$23.05	597,816
2020-03-09	$27.25	$27.83	$26.62	$27.23	$21.88	733,328
2020-03-06	$28.26	$30.05	$28.16	$29.11	$23.39	1,364,989
2020-03-05	$30.90	$31.06	$29.04	$29.43	$23.64	1,010,920
2020-03-04	$31.17	$31.80	$30.66	$31.73	$25.49	599,831
2020-03-03	$32.06	$32.85	$30.60	$30.78	$24.73	474,286
2020-03-02	$31.96	$32.29	$31.14	$32.28	$25.93	668,950
2020-02-28	$32.15	$32.52	$31.18	$31.96	$25.68	1,371,849
2020-02-27	$33.31	$33.96	$32.71	$33.15	$26.63	1,258,068
2020-02-26	$33.08	$35.23	$33.08	$34.21	$27.49	823,130
2020-02-25	$35.26	$35.70	$33.79	$34.68	$27.86	875,819
2020-02-24	$34.77	$35.42	$34.63	$35.25	$28.32	666,466
2020-02-21	$36.75	$37.24	$35.80	$36.56	$29.37	1,294,850
2020-02-20	$37.80	$38.63	$37.31	$37.37	$30.02	1,918,986
2020-02-19	$37.11	$37.95	$36.93	$37.86	$30.42	778,824
2020-02-18	$36.48	$37.02	$36.35	$36.89	$29.64	513,092
2020-02-14	$36.80	$37.05	$36.10	$36.48	$29.31	512,719
2020-02-13	$38.32	$38.64	$37.77	$37.94	$29.46	421,696
2020-02-12	$39.10	$39.41	$38.44	$38.56	$29.95	444,900
2020-02-11	$39.13	$39.71	$38.89	$39.12	$30.38	628,011
2020-02-10	$38.80	$39.87	$38.64	$39.13	$30.39	740,467
2020-02-07	$39.50	$39.67	$38.42	$39.12	$30.38	1,001,533
2020-02-06	$39.12	$41.27	$38.94	$39.95	$31.03	1,680,143
2020-02-05	$37.47	$38.36	$37.20	$38.12	$29.60	761,036
2020-02-04	$36.90	$37.46	$36.78	$36.85	$28.62	428,211
2020-02-03	$36.12	$36.60	$36.01	$36.31	$28.20	544,155
2020-01-31	$36.25	$36.33	$35.57	$36.00	$27.96	578,736
2020-01-30	$35.77	$36.59	$35.60	$36.47	$28.32	650,553
2020-01-29	$35.76	$36.39	$35.76	$36.11	$28.04	723,102
2020-01-28	$35.20	$35.74	$35.03	$35.66	$27.69	345,721
2020-01-27	$34.95	$35.28	$34.64	$35.04	$27.21	678,824
2020-01-24	$35.25	$35.32	$34.86	$35.30	$27.41	605,135
2020-01-23	$34.93	$35.31	$34.65	$35.24	$27.37	357,627
2020-01-22	$35.32	$35.32	$34.87	$35.15	$27.30	341,691
2020-01-21	$34.66	$35.34	$34.49	$34.99	$27.17	517,018
2020-01-17	$35.11	$35.46	$34.91	$34.99	$27.17	551,063
2020-01-16	$33.82	$35.25	$33.70	$34.92	$27.12	819,055
2020-01-15	$32.57	$33.47	$32.41	$33.45	$25.98	612,105
2020-01-14	$32.58	$33.10	$32.44	$32.73	$25.42	440,110
2020-01-13	$31.59	$32.47	$31.23	$32.42	$25.18	702,044
2020-01-10	$32.00	$32.20	$31.50	$31.59	$24.53	483,447
2020-01-09	$32.40	$32.66	$31.92	$31.99	$24.84	544,672
2020-01-08	$31.96	$32.34	$31.55	$32.19	$25.00	707,883
2020-01-07	$31.26	$32.24	$31.21	$31.96	$24.82	664,046
2020-01-06	$31.09	$31.82	$30.94	$31.56	$24.51	495,143
2020-01-03	$32.03	$32.23	$31.18	$31.59	$24.53	506,259
2020-01-02	$32.09	$32.44	$31.85	$32.42	$25.18	506,533
2019-12-31	$32.53	$32.74	$31.89	$31.92	$24.79	432,159
2019-12-30	$32.80	$33.06	$32.15	$32.66	$25.36	465,648
2019-12-27	$33.67	$33.76	$32.59	$32.79	$25.46	354,628
2019-12-26	$32.92	$33.51	$32.77	$33.48	$26.00	420,467
2019-12-24	$32.75	$33.16	$32.67	$32.80	$25.47	227,502
2019-12-23	$32.80	$33.00	$32.53	$32.82	$25.49	542,621
2019-12-20	$32.42	$32.95	$32.24	$32.75	$25.43	942,244
2019-12-19	$32.07	$32.44	$31.84	$32.29	$25.08	584,974
2019-12-18	$32.19	$32.46	$31.82	$31.92	$24.79	546,803
2019-12-17	$31.45	$31.98	$31.33	$31.95	$24.81	477,787
2019-12-16	$31.56	$32.17	$31.45	$31.58	$24.52	382,543
2019-12-13	$31.59	$31.95	$31.12	$31.19	$24.22	311,894
2019-12-12	$31.43	$32.50	$31.38	$31.82	$24.71	377,985
2019-12-11	$31.90	$32.25	$31.18	$31.49	$24.46	532,355
2019-12-10	$34.16	$34.34	$31.96	$32.19	$25.00	916,887
2019-12-09	$34.36	$34.52	$33.95	$34.19	$26.55	495,780
2019-12-06	$33.62	$34.68	$33.62	$34.50	$26.79	503,408
2019-12-05	$33.37	$33.42	$32.98	$33.38	$25.92	319,948
2019-12-04	$32.68	$33.44	$32.68	$33.10	$25.71	328,794
2019-12-03	$32.81	$32.81	$32.00	$32.67	$25.37	306,336
2019-12-02	$33.01	$33.18	$32.66	$32.98	$25.61	346,256
2019-11-29	$33.05	$33.31	$32.91	$32.96	$25.60	109,942
2019-11-27	$33.45	$33.65	$33.09	$33.32	$25.88	183,881
2019-11-26	$33.36	$33.67	$33.11	$33.23	$25.81	245,353
2019-11-25	$33.32	$33.72	$32.94	$33.44	$25.97	295,897
2019-11-22	$32.96	$33.25	$32.67	$33.18	$25.77	233,262
2019-11-21	$33.43	$33.47	$32.75	$32.79	$25.46	228,187
2019-11-20	$33.56	$33.86	$32.81	$33.27	$25.84	328,240
2019-11-19	$33.71	$34.36	$33.63	$33.93	$26.35	383,491
2019-11-18	$33.58	$33.97	$33.39	$33.50	$26.02	390,745
2019-11-15	$33.77	$34.06	$33.57	$33.72	$26.19	228,518
2019-11-14	$33.75	$34.00	$33.40	$33.52	$26.03	285,452
2019-11-13	$34.81	$34.94	$33.66	$34.01	$26.41	314,659
2019-11-12	$35.00	$35.71	$34.79	$35.21	$27.34	561,007
2019-11-11	$35.07	$35.44	$34.81	$35.21	$27.34	266,311
2019-11-08	$34.94	$35.39	$34.94	$35.16	$27.31	331,983
2019-11-07	$34.97	$35.23	$34.73	$35.16	$27.31	360,326
2019-11-06	$35.65	$35.98	$34.93	$34.99	$26.79	427,665
2019-11-05	$35.53	$36.54	$35.44	$35.94	$27.52	464,894
2019-11-04	$35.14	$35.87	$35.00	$35.37	$27.08	650,679
2019-11-01	$34.69	$35.44	$32.97	$35.18	$26.94	1,300,638
2019-10-31	$34.92	$36.48	$34.20	$35.68	$27.32	1,752,005
2019-10-30	$32.03	$32.05	$31.20	$31.89	$24.42	297,686
2019-10-29	$32.02	$32.18	$31.78	$32.10	$24.58	413,401
2019-10-28	$31.66	$32.25	$31.58	$32.05	$24.54	414,524
2019-10-25	$31.29	$31.64	$31.12	$31.52	$24.14	297,518
2019-10-24	$32.05	$32.14	$30.87	$31.33	$23.99	305,282
2019-10-23	$32.11	$32.11	$30.93	$31.79	$24.34	567,788
2019-10-22	$32.66	$32.66	$31.91	$32.00	$24.50	392,683
2019-10-21	$32.83	$33.19	$32.63	$32.71	$25.05	222,690
2019-10-18	$31.96	$32.57	$31.93	$32.49	$24.88	505,393
2019-10-17	$32.12	$32.28	$31.93	$32.13	$24.60	235,200
2019-10-16	$32.25	$32.51	$31.75	$31.76	$24.32	380,998
2019-10-15	$31.90	$32.32	$31.80	$32.21	$24.66	342,933
2019-10-14	$31.34	$32.08	$31.11	$31.85	$24.39	321,121
2019-10-11	$30.85	$32.03	$30.85	$31.65	$24.23	603,759
2019-10-10	$30.22	$30.78	$30.19	$30.20	$23.12	319,219
2019-10-09	$30.30	$30.35	$29.91	$30.03	$22.99	240,676
2019-10-08	$30.14	$30.38	$29.56	$30.11	$23.06	557,542
2019-10-07	$30.74	$31.15	$30.43	$30.54	$23.38	728,873
2019-10-04	$29.99	$30.85	$29.65	$30.83	$23.61	821,591
2019-10-03	$30.57	$30.90	$29.92	$29.99	$22.96	611,988
2019-10-02	$31.74	$31.78	$30.75	$30.80	$23.58	400,157
2019-10-01	$32.99	$32.99	$31.89	$32.07	$24.56	288,352
2019-09-30	$32.70	$32.96	$32.46	$32.85	$25.15	392,597
2019-09-27	$32.97	$33.21	$32.26	$32.56	$24.93	380,229
2019-09-26	$32.59	$33.18	$32.55	$32.65	$25.00	721,124
2019-09-25	$32.07	$32.90	$32.07	$32.71	$25.05	494,266
2019-09-24	$33.16	$33.38	$31.97	$32.07	$24.56	593,147
2019-09-23	$34.00	$34.15	$32.49	$33.15	$25.38	611,698
2019-09-20	$34.26	$34.76	$34.09	$34.23	$26.21	577,552
2019-09-19	$34.51	$34.75	$34.11	$34.21	$26.19	440,882
2019-09-18	$34.56	$34.76	$34.08	$34.61	$26.50	320,651
2019-09-17	$34.34	$34.67	$33.56	$34.60	$26.49	511,372
2019-09-16	$34.46	$34.82	$34.20	$34.40	$26.34	526,002
2019-09-13	$35.15	$35.20	$34.46	$34.53	$26.44	494,875
2019-09-12	$34.76	$35.36	$34.43	$34.79	$26.64	466,369
2019-09-11	$34.58	$34.88	$34.12	$34.85	$26.68	430,989
2019-09-10	$34.08	$34.59	$33.86	$34.38	$26.33	530,753
2019-09-09	$33.46	$34.16	$33.34	$33.91	$25.97	547,664
2019-09-06	$33.52	$33.68	$33.05	$33.20	$25.42	316,269
2019-09-05	$34.00	$34.19	$33.18	$33.34	$25.53	669,039
2019-09-04	$33.33	$33.80	$33.20	$33.60	$25.73	316,611
2019-09-03	$33.16	$33.17	$32.34	$32.90	$25.19	490,168
2019-08-30	$33.96	$34.04	$33.49	$33.53	$25.67	293,690
2019-08-29	$33.49	$33.80	$33.40	$33.71	$25.81	319,299
2019-08-28	$32.43	$33.31	$32.16	$33.16	$25.39	345,816
2019-08-27	$33.16	$33.22	$32.30	$32.54	$24.92	453,719
2019-08-26	$33.35	$33.36	$32.75	$33.00	$25.27	305,114
2019-08-23	$33.32	$33.40	$32.83	$33.03	$25.29	1,025,864
2019-08-22	$33.50	$33.77	$33.29	$33.39	$25.57	413,677
2019-08-21	$33.59	$33.77	$33.13	$33.50	$25.65	238,076
2019-08-20	$32.87	$33.60	$32.41	$33.14	$25.38	491,206
2019-08-19	$32.59	$32.65	$32.14	$32.28	$24.72	227,940
2019-08-16	$31.80	$32.28	$31.80	$31.94	$24.46	272,880
2019-08-15	$31.95	$32.15	$31.50	$31.55	$24.16	187,427
2019-08-14	$31.92	$32.36	$31.67	$31.75	$24.31	203,722
2019-08-13	$31.66	$33.05	$31.66	$32.73	$25.06	392,886
2019-08-12	$32.63	$32.70	$31.40	$31.74	$24.30	339,700
2019-08-09	$33.84	$33.84	$33.03	$33.05	$25.31	248,450
2019-08-08	$33.18	$34.10	$33.18	$34.00	$26.03	326,997
2019-08-07	$33.10	$33.65	$32.68	$33.41	$25.21	569,411
2019-08-06	$33.52	$33.89	$33.34	$33.74	$25.46	447,904
2019-08-05	$33.68	$33.93	$32.66	$33.26	$25.10	625,039
2019-08-02	$34.50	$34.56	$33.75	$34.46	$26.00	658,089
2019-08-01	$36.09	$36.19	$34.33	$34.50	$26.03	522,577
2019-07-31	$36.00	$36.75	$35.00	$36.44	$27.50	594,252
2019-07-30	$35.63	$36.67	$35.56	$36.67	$27.67	382,880
2019-07-29	$35.74	$36.14	$35.39	$35.88	$27.08	334,603
2019-07-26	$35.43	$35.83	$35.23	$35.74	$26.97	233,241
2019-07-25	$35.75	$36.05	$35.30	$35.33	$26.66	325,741
2019-07-24	$35.10	$35.99	$35.10	$35.93	$27.11	410,136
2019-07-23	$35.18	$35.52	$34.55	$35.14	$26.52	466,331
2019-07-22	$35.95	$36.04	$35.12	$35.13	$26.51	860,708
2019-07-19	$35.72	$36.11	$35.72	$35.96	$27.14	557,730
2019-07-18	$35.32	$35.85	$35.24	$35.72	$26.95	427,951
2019-07-17	$35.24	$35.52	$35.02	$35.40	$26.71	492,198
2019-07-16	$34.86	$35.34	$34.57	$35.26	$26.61	366,694
2019-07-15	$34.41	$34.86	$34.18	$34.70	$26.18	555,792
2019-07-12	$33.69	$34.50	$33.69	$34.39	$25.95	431,531
2019-07-11	$33.25	$33.63	$32.32	$33.59	$25.35	618,957
2019-07-10	$33.86	$34.31	$33.34	$33.41	$25.21	607,288
2019-07-09	$33.44	$33.98	$33.43	$33.82	$25.52	601,846
2019-07-08	$33.82	$33.95	$33.40	$33.75	$25.47	669,988
2019-07-05	$34.70	$35.31	$34.23	$34.27	$25.86	290,269
2019-07-03	$34.15	$34.74	$34.15	$34.67	$26.16	162,510
2019-07-02	$34.50	$34.50	$33.71	$33.89	$25.57	317,908
2019-07-01	$35.48	$35.55	$34.31	$34.54	$26.06	339,158
2019-06-28	$34.70	$35.36	$34.38	$34.95	$26.37	1,376,274
2019-06-27	$34.28	$34.94	$34.28	$34.52	$26.05	474,259
2019-06-26	$33.88	$34.56	$33.58	$34.12	$25.75	455,272
2019-06-25	$34.53	$34.67	$33.61	$33.67	$25.41	475,894
2019-06-24	$35.19	$35.25	$34.33	$34.43	$25.98	653,967
2019-06-21	$34.78	$35.45	$34.78	$35.32	$26.65	773,832
2019-06-20	$34.65	$35.06	$34.30	$34.98	$26.40	578,919
2019-06-19	$34.45	$34.92	$34.22	$34.30	$25.88	505,253
2019-06-18	$33.26	$34.41	$33.26	$34.18	$25.79	524,080
2019-06-17	$33.04	$33.62	$32.97	$33.15	$25.02	464,805
2019-06-14	$33.41	$33.47	$32.68	$32.95	$24.86	326,809
2019-06-13	$33.76	$34.07	$33.47	$33.56	$25.32	350,621
2019-06-12	$33.19	$33.67	$33.03	$33.65	$25.39	517,720
2019-06-11	$33.01	$33.35	$32.84	$33.27	$25.11	417,631
2019-06-10	$33.29	$33.58	$32.61	$32.67	$24.65	551,443
2019-06-07	$32.65	$33.40	$32.65	$33.12	$24.99	422,618
2019-06-06	$32.57	$32.87	$31.96	$32.64	$24.63	684,916
2019-06-05	$32.94	$33.27	$32.54	$32.65	$24.64	374,575
2019-06-04	$32.71	$33.31	$32.71	$33.07	$24.95	402,464
2019-06-03	$31.77	$32.35	$31.70	$32.24	$24.33	379,100
2019-05-31	$32.12	$32.49	$31.64	$31.78	$23.98	658,850
2019-05-30	$32.90	$33.14	$32.48	$32.52	$24.54	264,324
2019-05-29	$32.60	$33.17	$32.28	$32.88	$24.81	449,662
2019-05-28	$33.25	$34.04	$32.91	$32.91	$24.83	550,230
2019-05-24	$32.89	$33.35	$32.73	$33.21	$25.06	501,593
2019-05-23	$33.30	$33.34	$32.50	$32.67	$24.65	567,181
2019-05-22	$33.88	$34.15	$33.48	$33.69	$25.42	422,719
2019-05-21	$32.84	$34.40	$32.84	$33.99	$25.65	737,937
2019-05-20	$32.82	$33.49	$32.71	$33.41	$25.21	510,955
2019-05-17	$33.45	$33.87	$32.96	$33.16	$25.02	571,822
2019-05-16	$33.03	$34.13	$32.89	$33.92	$25.60	760,077
2019-05-15	$32.35	$33.10	$32.04	$33.00	$24.90	529,801
2019-05-14	$33.33	$33.58	$32.94	$33.09	$24.97	476,282
2019-05-13	$34.37	$34.37	$32.90	$33.26	$25.10	1,151,201
2019-05-10	$35.09	$35.24	$34.25	$35.10	$26.49	641,093
2019-05-09	$34.93	$35.58	$34.14	$35.52	$26.80	630,860
2019-05-08	$35.95	$36.42	$35.78	$35.83	$26.66	536,255
2019-05-07	$36.51	$36.72	$35.73	$36.02	$26.80	622,191
2019-05-06	$37.28	$37.41	$36.75	$36.95	$27.50	822,137
2019-05-03	$37.81	$38.32	$37.57	$37.78	$28.11	752,939
2019-05-02	$38.09	$38.46	$37.50	$37.64	$28.01	807,247
2019-05-01	$41.00	$41.48	$37.58	$38.29	$28.49	1,893,284
2019-04-30	$42.14	$42.39	$39.90	$40.95	$30.47	1,062,724
2019-04-29	$41.54	$42.34	$41.16	$42.29	$31.47	554,874
2019-04-26	$41.14	$41.32	$40.57	$41.31	$30.74	511,717
2019-04-25	$40.33	$41.00	$39.64	$41.00	$30.51	829,236
2019-04-24	$40.53	$41.21	$40.02	$40.24	$29.94	402,716
2019-04-23	$39.89	$40.66	$39.78	$40.60	$30.21	488,459
2019-04-22	$39.82	$40.13	$39.79	$39.89	$29.68	484,638
2019-04-18	$39.55	$39.93	$39.41	$39.91	$29.70	410,617
2019-04-17	$39.41	$39.66	$39.03	$39.53	$29.42	446,985
2019-04-16	$38.39	$39.24	$38.38	$39.21	$29.18	424,022
2019-04-15	$38.50	$38.72	$37.95	$38.32	$28.52	467,457
2019-04-12	$37.95	$38.40	$37.46	$38.38	$28.56	764,358
2019-04-11	$37.76	$38.18	$37.05	$37.40	$27.83	1,387,164
2019-04-10	$39.06	$39.19	$38.75	$38.99	$29.01	333,210
2019-04-09	$39.26	$39.48	$38.94	$39.02	$29.04	462,907
2019-04-08	$40.80	$40.85	$38.47	$39.51	$29.40	1,128,615
2019-04-05	$42.19	$42.50	$41.53	$41.60	$30.96	377,526
2019-04-04	$42.00	$42.26	$41.78	$41.94	$31.21	605,953
2019-04-03	$43.38	$43.74	$42.11	$42.18	$31.39	321,746
2019-04-02	$43.04	$43.24	$42.50	$43.01	$32.01	213,292
2019-04-01	$42.12	$43.47	$42.07	$43.19	$32.14	293,780
2019-03-29	$42.44	$42.70	$41.23	$41.61	$30.96	659,182
2019-03-28	$42.85	$43.11	$41.45	$42.08	$31.31	427,869
2019-03-27	$42.37	$43.27	$42.06	$42.78	$31.83	590,469
2019-03-26	$40.86	$42.52	$40.64	$42.43	$31.57	779,529
2019-03-25	$40.35	$40.80	$39.97	$40.46	$30.11	585,208
2019-03-22	$41.84	$41.84	$39.97	$40.27	$29.97	562,035
2019-03-21	$41.57	$42.57	$41.41	$42.15	$31.37	314,585
2019-03-20	$42.73	$42.98	$41.85	$41.90	$31.18	255,073
2019-03-19	$43.48	$43.80	$42.73	$42.79	$31.84	488,821
2019-03-18	$42.36	$43.50	$42.29	$42.98	$31.98	544,312
2019-03-15	$42.85	$43.23	$41.93	$42.18	$31.39	753,046
2019-03-14	$43.55	$43.89	$42.71	$42.88	$31.91	589,715
2019-03-13	$44.01	$44.37	$43.76	$43.86	$32.64	295,006
2019-03-12	$44.00	$44.26	$43.62	$43.94	$32.70	306,067
2019-03-11	$43.82	$44.00	$43.50	$44.00	$32.74	268,402
2019-03-08	$43.12	$43.55	$43.01	$43.52	$32.38	188,353
2019-03-07	$44.04	$44.04	$43.13	$43.49	$32.36	408,614
2019-03-06	$44.71	$45.01	$43.89	$43.95	$32.70	265,109
2019-03-05	$45.06	$45.06	$44.56	$44.78	$33.32	339,329
2019-03-04	$45.66	$45.88	$44.90	$45.13	$33.58	464,049
2019-03-01	$44.88	$45.45	$44.87	$45.35	$33.75	495,350
2019-02-28	$45.00	$45.63	$44.40	$44.61	$33.20	767,924
2019-02-27	$44.90	$45.75	$44.40	$45.20	$33.63	539,986
2019-02-26	$44.67	$45.29	$44.66	$44.70	$33.26	521,335
2019-02-25	$44.95	$45.70	$44.68	$44.83	$33.36	850,958
2019-02-22	$41.52	$44.95	$40.84	$44.79	$33.33	1,538,064
2019-02-21	$45.88	$45.97	$44.95	$45.00	$33.49	407,288
2019-02-20	$45.32	$45.91	$45.03	$45.87	$34.13	280,070
2019-02-19	$45.38	$45.51	$44.93	$45.23	$33.66	477,588
2019-02-15	$44.99	$45.79	$44.75	$45.43	$33.81	407,991
2019-02-14	$46.69	$46.81	$45.97	$46.17	$33.08	515,212
2019-02-13	$47.71	$47.71	$46.63	$47.00	$33.68	362,698
2019-02-12	$46.46	$47.33	$46.46	$47.10	$33.75	347,266
2019-02-11	$46.31	$46.47	$45.90	$46.33	$33.20	338,443
2019-02-08	$47.24	$47.26	$45.44	$46.23	$33.13	541,529
2019-02-07	$46.82	$48.69	$45.94	$47.04	$33.71	1,064,792
2019-02-06	$44.42	$44.60	$43.60	$44.17	$31.65	602,899
2019-02-05	$44.74	$44.92	$43.67	$44.40	$31.81	557,468
2019-02-04	$44.40	$44.73	$43.75	$44.71	$32.04	458,149
2019-02-01	$43.85	$44.65	$43.75	$44.45	$31.85	378,007
2019-01-31	$43.63	$43.99	$43.37	$43.75	$31.35	550,027
2019-01-30	$43.00	$44.14	$42.88	$43.98	$31.51	392,892
2019-01-29	$44.12	$44.12	$42.40	$42.52	$30.47	486,575
2019-01-28	$43.76	$44.44	$43.06	$44.24	$31.70	692,961
2019-01-25	$43.50	$43.83	$43.04	$43.80	$31.38	402,835
2019-01-24	$42.04	$43.02	$41.77	$43.01	$30.82	458,276
2019-01-23	$42.17	$42.33	$41.41	$42.15	$30.20	324,988
2019-01-22	$42.65	$42.92	$41.29	$41.84	$29.98	869,450
2019-01-18	$42.24	$43.50	$41.81	$43.09	$30.88	824,494
2019-01-17	$41.10	$41.91	$40.90	$41.78	$29.94	706,166
2019-01-16	$39.82	$41.41	$39.67	$41.35	$29.63	1,101,886
2019-01-15	$38.65	$39.64	$38.35	$39.62	$28.39	566,108
2019-01-14	$37.89	$38.74	$37.85	$38.58	$27.64	443,360
2019-01-11	$37.67	$38.47	$37.35	$38.05	$27.26	357,129
2019-01-10	$36.86	$37.93	$36.57	$37.90	$27.16	356,363
2019-01-09	$36.56	$37.31	$36.08	$37.09	$26.58	646,160
2019-01-08	$35.72	$36.55	$35.62	$36.39	$26.07	609,634
2019-01-07	$35.71	$36.43	$34.86	$35.87	$25.70	498,898
2019-01-04	$35.32	$36.42	$35.11	$36.21	$25.95	642,779
2019-01-03	$35.25	$35.56	$34.54	$34.57	$24.77	512,320
2019-01-02	$33.89	$35.50	$33.86	$35.46	$25.41	374,022
2018-12-31	$34.40	$34.71	$33.59	$34.38	$24.63	438,195
2018-12-28	$34.04	$34.59	$33.49	$34.37	$24.63	964,984
2018-12-27	$33.92	$34.31	$33.05	$33.93	$24.31	1,080,478
2018-12-26	$33.16	$34.82	$32.87	$34.76	$24.91	433,378
2018-12-24	$33.02	$34.09	$32.66	$32.96	$23.62	194,776
2018-12-21	$33.81	$34.29	$33.22	$33.48	$23.99	889,101
2018-12-20	$34.18	$34.65	$33.38	$33.80	$24.22	522,373
2018-12-19	$36.08	$36.21	$34.26	$34.52	$24.73	434,467
2018-12-18	$36.44	$37.24	$36.02	$36.09	$25.86	376,372
2018-12-17	$36.31	$36.86	$35.87	$36.13	$25.89	527,662
2018-12-14	$36.59	$37.76	$36.31	$36.49	$26.15	333,536
2018-12-13	$38.10	$38.26	$36.60	$36.84	$26.40	457,948
2018-12-12	$38.70	$38.92	$37.93	$37.95	$27.19	534,324
2018-12-11	$39.11	$39.27	$37.47	$38.00	$27.23	349,261
2018-12-10	$38.68	$39.14	$37.74	$38.39	$27.51	396,299
2018-12-07	$39.61	$40.41	$38.57	$38.68	$27.72	552,861
2018-12-06	$38.10	$39.00	$37.62	$38.99	$27.94	573,475
2018-12-04	$41.67	$41.71	$38.43	$38.73	$27.75	527,669
2018-12-03	$41.32	$42.14	$41.00	$41.75	$29.92	387,055
2018-11-30	$39.90	$40.55	$39.71	$40.42	$28.96	323,989
2018-11-29	$40.11	$40.69	$39.93	$40.11	$28.74	268,486
2018-11-28	$39.32	$40.39	$38.78	$40.33	$28.90	706,889
2018-11-27	$40.10	$40.23	$39.20	$39.30	$28.16	303,475
2018-11-26	$40.26	$40.80	$40.02	$40.36	$28.92	451,204
2018-11-23	$39.84	$40.27	$39.60	$39.81	$28.53	156,675
2018-11-21	$39.57	$40.88	$39.16	$40.05	$28.70	353,220
2018-11-20	$39.85	$39.96	$38.75	$39.11	$28.02	556,010
2018-11-19	$41.02	$41.37	$39.73	$40.41	$28.96	429,851
2018-11-16	$41.10	$41.46	$40.67	$41.12	$29.46	242,875
2018-11-15	$39.96	$41.47	$39.68	$41.45	$29.70	354,642
2018-11-14	$40.82	$41.63	$39.94	$40.15	$28.77	395,664
2018-11-13	$41.03	$41.52	$40.05	$40.44	$28.98	502,791
2018-11-12	$42.39	$42.62	$40.87	$40.97	$29.36	365,390
2018-11-09	$43.19	$43.19	$41.60	$42.40	$30.38	351,344
2018-11-08	$43.00	$43.44	$42.62	$43.27	$31.00	260,048
2018-11-07	$43.86	$43.90	$42.71	$43.19	$30.95	414,566
2018-11-06	$41.60	$43.46	$41.42	$43.36	$31.07	506,745
2018-11-05	$41.76	$42.20	$40.50	$41.24	$29.55	531,391
2018-11-02	$41.28	$42.21	$41.28	$41.75	$29.92	568,605
2018-11-01	$40.53	$41.57	$40.31	$41.12	$29.46	689,883
2018-10-31	$40.26	$40.80	$39.77	$40.36	$28.92	819,203
2018-10-30	$39.83	$40.30	$39.67	$40.15	$28.44	933,692
2018-10-29	$40.85	$41.21	$39.23	$39.65	$28.08	580,676
2018-10-26	$40.45	$41.25	$40.09	$40.42	$28.63	763,701
2018-10-25	$40.83	$40.98	$40.17	$40.70	$28.83	756,371
2018-10-24	$42.16	$42.96	$40.51	$40.55	$28.72	938,804
2018-10-23	$45.01	$45.09	$40.82	$42.16	$29.86	2,132,985
2018-10-22	$51.02	$51.68	$50.54	$50.62	$35.85	395,706
2018-10-19	$51.47	$51.87	$50.59	$50.81	$35.99	228,574
2018-10-18	$52.44	$52.90	$51.33	$51.52	$36.49	260,587
2018-10-17	$51.95	$52.80	$51.01	$52.65	$37.29	228,678
2018-10-16	$51.08	$52.01	$50.69	$51.91	$36.77	441,899
2018-10-15	$50.60	$51.26	$50.27	$50.82	$36.00	249,644
2018-10-12	$51.10	$51.13	$49.68	$50.65	$35.87	333,523
2018-10-11	$51.58	$52.39	$49.93	$50.04	$35.44	603,330
2018-10-10	$53.50	$53.53	$51.86	$51.90	$36.76	602,723
2018-10-09	$52.87	$53.60	$52.80	$53.33	$37.77	298,782
2018-10-08	$53.59	$53.90	$52.24	$53.04	$37.57	274,628
2018-10-05	$54.20	$54.53	$53.45	$53.92	$38.19	245,113
2018-10-04	$55.25	$55.62	$53.99	$54.06	$38.29	303,807
2018-10-03	$54.57	$55.60	$54.05	$55.26	$39.14	309,820
2018-10-02	$55.47	$55.47	$53.86	$54.32	$38.47	249,284
2018-10-01	$55.07	$56.40	$55.00	$55.62	$39.39	343,570
2018-09-28	$55.10	$55.60	$54.40	$54.80	$38.81	379,585
2018-09-27	$56.05	$56.40	$55.25	$55.35	$39.20	291,961
2018-09-26	$57.30	$57.65	$55.75	$55.80	$39.52	254,479
2018-09-25	$57.05	$57.70	$56.60	$57.15	$40.48	208,441
2018-09-24	$57.10	$57.45	$56.10	$57.00	$40.37	247,708
2018-09-21	$57.00	$57.45	$56.50	$57.25	$40.55	644,257
2018-09-20	$55.95	$56.95	$55.80	$56.90	$40.30	229,290
2018-09-19	$55.35	$56.15	$55.30	$55.70	$39.45	197,110
2018-09-18	$56.05	$56.25	$55.20	$55.40	$39.24	257,807
2018-09-17	$56.10	$56.45	$55.58	$56.05	$39.70	336,941
2018-09-14	$55.35	$56.30	$55.35	$56.00	$39.66	150,913
2018-09-13	$55.30	$55.65	$55.00	$55.25	$39.13	236,697
2018-09-12	$56.55	$56.60	$54.98	$55.20	$39.10	358,543
2018-09-11	$56.10	$56.95	$55.95	$56.75	$40.20	160,495
2018-09-10	$56.90	$57.01	$55.90	$56.30	$39.88	330,474
2018-09-07	$56.75	$56.90	$56.00	$56.65	$40.12	292,242
2018-09-06	$57.25	$57.25	$55.90	$56.85	$40.27	440,584
2018-09-05	$57.50	$57.78	$56.60	$57.30	$40.58	386,719
2018-09-04	$57.85	$58.20	$57.33	$58.00	$41.08	433,411
2018-08-31	$57.80	$58.20	$57.50	$58.05	$41.12	257,270
2018-08-30	$57.90	$58.45	$57.75	$58.00	$41.08	244,384
2018-08-29	$58.80	$58.80	$58.05	$58.10	$41.15	300,041
2018-08-28	$59.35	$59.45	$58.58	$58.70	$41.58	202,526
2018-08-27	$58.55	$59.40	$58.55	$59.15	$41.90	321,764
2018-08-24	$58.20	$58.88	$58.05	$58.55	$41.47	454,478
2018-08-23	$58.95	$59.08	$57.65	$57.95	$41.05	315,199
2018-08-22	$58.35	$59.25	$58.35	$59.10	$41.86	266,501
2018-08-21	$58.05	$59.10	$57.70	$58.60	$41.51	272,000
2018-08-20	$58.25	$58.65	$57.95	$58.10	$41.15	363,404
2018-08-17	$57.85	$58.40	$57.58	$58.05	$41.12	266,870
2018-08-16	$57.60	$58.55	$57.35	$58.10	$41.15	397,277
2018-08-15	$57.85	$58.30	$57.05	$57.35	$40.62	604,770
2018-08-14	$57.30	$58.60	$57.15	$58.15	$41.19	634,242
2018-08-13	$57.65	$58.25	$57.05	$57.20	$40.51	232,654
2018-08-10	$58.50	$58.50	$56.95	$57.70	$40.87	344,150
2018-08-09	$58.50	$58.90	$58.05	$58.15	$41.19	372,727
2018-08-08	$59.25	$59.25	$58.45	$58.45	$41.40	361,325
2018-08-07	$59.85	$60.35	$59.15	$59.15	$41.90	680,026
2018-08-06	$59.40	$60.08	$59.10	$59.75	$42.32	1,191,471
2018-08-03	$59.90	$60.25	$58.98	$59.35	$42.04	729,552
2018-08-02	$59.55	$60.30	$59.10	$59.90	$42.43	1,863,226
2018-08-01	$61.65	$62.84	$61.20	$61.75	$43.74	228,119
2018-07-31	$62.00	$63.85	$61.55	$63.60	$43.65	251,038
2018-07-30	$63.20	$63.65	$61.45	$61.70	$42.35	317,573
2018-07-27	$63.50	$63.90	$61.90	$62.85	$43.14	246,855
2018-07-26	$63.85	$64.55	$62.98	$63.35	$43.48	286,573
2018-07-25	$63.80	$64.05	$62.38	$63.70	$43.72	292,629
2018-07-24	$65.45	$65.94	$62.30	$63.70	$43.72	734,539
2018-07-23	$61.31	$62.90	$60.85	$62.55	$42.93	482,999
2018-07-20	$60.20	$61.45	$60.05	$61.45	$42.18	325,530
2018-07-19	$61.00	$61.10	$59.85	$60.20	$41.32	235,274
2018-07-18	$59.80	$61.15	$59.45	$61.00	$41.87	214,178
2018-07-17	$59.55	$60.20	$59.30	$59.70	$40.98	288,007
2018-07-16	$59.05	$60.00	$59.05	$59.65	$40.94	146,029
2018-07-13	$59.45	$59.65	$58.75	$58.95	$40.46	201,906
2018-07-12	$59.50	$59.55	$58.35	$59.35	$40.74	214,597
2018-07-11	$59.10	$60.35	$58.55	$59.50	$40.84	269,191
2018-07-10	$60.25	$60.40	$59.25	$59.25	$40.67	388,516
2018-07-09	$59.95	$60.40	$59.60	$60.20	$41.32	237,859
2018-07-06	$58.85	$59.85	$58.45	$59.80	$41.05	220,471
2018-07-05	$59.60	$59.60	$58.44	$59.30	$40.70	224,853
2018-07-03	$59.25	$59.85	$58.60	$59.15	$40.60	156,443
2018-07-02	$58.25	$59.15	$58.05	$59.15	$40.60	251,834
2018-06-29	$59.40	$59.40	$58.25	$58.65	$40.26	445,597
2018-06-28	$59.00	$59.40	$58.80	$59.00	$40.50	346,200
2018-06-27	$60.10	$60.50	$58.90	$59.00	$40.50	421,064
2018-06-26	$59.75	$60.70	$59.25	$60.30	$41.39	272,548
2018-06-25	$60.20	$60.35	$58.75	$59.70	$40.98	411,829
2018-06-22	$61.30	$61.85	$60.18	$60.50	$41.53	1,374,481
2018-06-21	$65.00	$65.45	$60.85	$61.10	$41.94	920,876
2018-06-20	$66.40	$67.65	$66.40	$66.95	$45.95	329,459
2018-06-19	$65.50	$66.10	$65.25	$66.00	$45.30	272,385
2018-06-18	$65.45	$66.40	$65.35	$66.10	$45.37	324,852
2018-06-15	$64.30	$66.00	$64.00	$65.95	$45.27	681,221
2018-06-14	$64.20	$64.85	$63.60	$64.70	$44.41	277,967
2018-06-13	$63.55	$64.70	$63.20	$64.15	$44.03	278,261
2018-06-12	$63.25	$63.65	$62.95	$63.30	$43.45	207,924
2018-06-11	$63.95	$63.95	$63.10	$63.15	$43.35	261,756
2018-06-08	$62.75	$63.93	$62.70	$63.80	$43.79	263,863
2018-06-07	$62.95	$63.15	$62.30	$62.80	$43.11	208,544
2018-06-06	$61.80	$62.90	$61.80	$62.80	$43.11	268,167
2018-06-05	$61.05	$61.75	$60.75	$61.65	$42.32	303,048
2018-06-04	$60.25	$61.40	$60.15	$61.15	$41.97	355,573
2018-06-01	$59.70	$60.00	$59.35	$59.70	$40.98	231,481
2018-05-31	$59.30	$60.00	$58.80	$59.25	$40.67	274,347
2018-05-30	$59.60	$60.10	$59.10	$59.30	$40.70	374,331
2018-05-29	$59.60	$59.70	$58.70	$59.10	$40.57	581,738
2018-05-25	$59.35	$60.05	$59.10	$59.90	$41.11	332,664
2018-05-24	$59.45	$59.80	$58.95	$59.55	$40.87	230,503
2018-05-23	$58.85	$59.60	$58.65	$59.50	$40.84	270,014
2018-05-22	$59.15	$59.85	$59.10	$59.45	$40.81	217,057
2018-05-21	$58.80	$59.15	$58.70	$59.00	$40.50	226,208
2018-05-18	$58.45	$58.80	$58.15	$58.55	$40.19	209,975
2018-05-17	$58.45	$58.50	$57.63	$58.45	$40.12	332,555
2018-05-16	$57.60	$58.75	$57.55	$58.50	$40.15	437,231
2018-05-15	$56.60	$57.95	$56.50	$57.70	$39.60	552,225
2018-05-14	$56.80	$57.20	$56.40	$56.70	$38.92	213,598
2018-05-11	$56.55	$56.85	$56.20	$56.70	$38.92	346,795
2018-05-10	$56.50	$56.85	$56.20	$56.65	$38.88	345,225
2018-05-09	$55.90	$56.65	$55.60	$56.40	$38.71	552,694
2018-05-08	$55.00	$55.90	$54.80	$55.60	$38.16	410,687
2018-05-07	$55.00	$55.70	$54.70	$55.15	$37.85	363,590
2018-05-04	$53.95	$55.00	$53.25	$54.85	$37.65	316,163
2018-05-03	$53.15	$54.20	$52.90	$54.00	$37.06	417,472
2018-05-02	$53.45	$53.70	$52.95	$53.25	$36.55	363,964
2018-05-01	$53.80	$54.00	$53.30	$53.90	$36.67	315,899
2018-04-30	$53.50	$54.30	$53.50	$53.80	$36.60	560,711
2018-04-27	$54.20	$54.30	$53.15	$53.50	$36.40	350,008
2018-04-26	$53.60	$54.35	$53.30	$54.25	$36.91	464,989
2018-04-25	$54.25	$54.40	$52.80	$53.70	$36.54	632,402
2018-04-24	$56.25	$57.30	$54.75	$55.10	$37.49	724,295
2018-04-23	$54.05	$54.65	$53.75	$54.05	$36.77	294,114
2018-04-20	$53.95	$54.25	$53.55	$53.95	$36.71	191,601
2018-04-19	$53.35	$54.15	$53.35	$53.75	$36.57	192,021
2018-04-18	$53.55	$53.85	$53.00	$53.30	$36.26	214,528
2018-04-17	$53.25	$53.73	$52.88	$53.50	$36.40	370,493
2018-04-16	$52.45	$53.40	$52.25	$52.95	$36.03	248,308
2018-04-13	$53.05	$53.05	$51.90	$52.00	$35.38	273,913
2018-04-12	$52.45	$53.15	$52.20	$52.75	$35.89	277,976
2018-04-11	$51.45	$52.15	$51.25	$52.00	$35.38	244,539
2018-04-10	$51.60	$52.10	$51.40	$51.75	$35.21	171,300
2018-04-09	$50.85	$51.93	$50.85	$50.95	$34.67	208,363
2018-04-06	$51.25	$51.80	$50.25	$50.50	$34.36	284,596
2018-04-05	$51.70	$52.40	$51.35	$51.70	$35.18	337,787
2018-04-04	$49.95	$51.60	$49.95	$51.20	$34.84	338,072
2018-04-03	$50.30	$50.90	$50.10	$50.75	$34.53	291,168
2018-04-02	$50.85	$51.15	$49.55	$50.00	$34.02	353,452
2018-03-29	$49.95	$51.05	$49.85	$50.85	$34.60	325,635
2018-03-28	$49.20	$50.60	$48.85	$49.85	$33.92	423,419
2018-03-27	$50.10	$50.45	$49.05	$49.15	$33.44	759,190
2018-03-26	$49.00	$49.88	$48.75	$49.80	$33.88	398,537
2018-03-23	$50.70	$50.95	$48.35	$48.35	$32.90	852,237
2018-03-22	$53.75	$54.00	$50.80	$50.85	$34.60	510,661
2018-03-21	$53.90	$54.60	$53.60	$54.00	$36.74	493,744
2018-03-20	$52.95	$54.25	$52.75	$54.10	$36.81	409,090
2018-03-19	$53.05	$53.24	$51.95	$52.85	$35.96	597,501
2018-03-16	$52.50	$53.55	$52.50	$53.15	$36.16	595,248
2018-03-15	$52.60	$52.90	$52.25	$52.50	$35.72	777,420
2018-03-14	$52.65	$53.30	$52.20	$52.60	$35.79	956,102
2018-03-13	$50.80	$52.80	$50.60	$52.50	$35.72	3,660,721
2018-03-12	$53.30	$53.80	$52.90	$52.95	$36.03	283,694
2018-03-09	$52.15	$53.50	$52.00	$53.25	$36.23	285,742
2018-03-08	$52.10	$52.35	$51.05	$51.95	$35.35	448,124
2018-03-07	$51.50	$52.20	$51.50	$52.05	$35.41	240,792
2018-03-06	$51.70	$52.10	$50.80	$51.95	$35.35	437,712
2018-03-05	$50.95	$51.68	$50.65	$51.60	$35.11	497,990
2018-03-02	$50.40	$51.20	$49.00	$51.15	$34.80	536,863
2018-03-01	$50.85	$51.40	$50.20	$51.05	$34.73	435,642
2018-02-28	$51.20	$51.75	$50.75	$50.75	$34.53	384,002
2018-02-27	$51.40	$52.15	$51.05	$51.10	$34.77	499,990
2018-02-26	$51.35	$51.90	$51.05	$51.40	$34.97	490,430
2018-02-23	$50.51	$51.45	$49.90	$51.20	$34.84	955,686
2018-02-22	$52.40	$52.70	$51.05	$51.35	$34.94	705,068
2018-02-21	$52.95	$53.30	$52.35	$52.45	$35.69	422,742
2018-02-20	$52.50	$53.35	$52.25	$52.95	$36.03	352,300
2018-02-16	$52.15	$53.20	$52.10	$52.75	$35.89	386,353
2018-02-15	$53.95	$54.36	$53.05	$54.30	$35.61	381,871
2018-02-14	$52.50	$54.15	$52.50	$53.70	$35.22	261,221
2018-02-13	$52.00	$52.98	$51.75	$52.85	$34.66	283,156
2018-02-12	$52.15	$52.60	$51.65	$52.20	$34.24	303,052
2018-02-09	$52.60	$52.95	$51.10	$52.05	$34.14	788,605
2018-02-08	$51.50	$52.35	$50.50	$52.00	$34.11	693,773
2018-02-07	$49.25	$50.30	$49.08	$49.75	$32.63	245,085
2018-02-06	$48.45	$50.15	$48.35	$49.55	$32.50	441,375
2018-02-05	$50.15	$50.85	$48.45	$49.45	$32.43	515,067
2018-02-02	$51.35	$51.65	$50.55	$50.85	$33.35	222,685
2018-02-01	$51.55	$51.75	$50.80	$51.75	$33.94	190,843
2018-01-31	$51.15	$51.75	$51.00	$51.70	$33.91	297,135
2018-01-30	$51.55	$51.85	$50.90	$50.95	$33.42	216,522
2018-01-29	$51.85	$52.15	$51.45	$51.95	$34.07	261,485
2018-01-26	$52.15	$52.55	$51.65	$51.85	$34.01	122,050
2018-01-25	$51.60	$52.10	$51.20	$52.05	$34.14	169,051
2018-01-24	$51.85	$52.00	$50.90	$51.25	$33.61	154,304
2018-01-23	$51.55	$51.85	$51.20	$51.70	$33.91	167,850
2018-01-22	$51.70	$51.85	$51.15	$51.55	$33.81	141,580
2018-01-19	$50.45	$51.60	$50.45	$51.60	$33.84	158,293
2018-01-18	$50.80	$50.80	$50.35	$50.55	$33.16	186,771
2018-01-17	$50.10	$51.20	$49.85	$50.95	$33.42	162,664
2018-01-16	$50.70	$51.20	$49.55	$49.90	$32.73	270,601
2018-01-12	$49.70	$50.40	$49.40	$50.25	$32.96	184,509
2018-01-11	$49.20	$49.65	$48.85	$49.60	$32.53	171,444
2018-01-10	$49.20	$49.30	$48.85	$48.90	$32.07	184,970
2018-01-09	$48.60	$49.55	$48.60	$49.30	$32.34	319,639
2018-01-08	$48.70	$48.90	$48.40	$48.60	$31.88	345,751
2018-01-05	$48.60	$48.75	$48.35	$48.55	$31.84	236,284
2018-01-04	$48.25	$48.70	$48.15	$48.45	$31.78	194,518
2018-01-03	$49.10	$49.25	$48.05	$48.05	$31.52	324,588
2018-01-02	$48.70	$49.05	$48.25	$49.05	$32.17	203,833
2017-12-29	$49.05	$49.25	$48.45	$48.50	$31.81	129,414
2017-12-28	$48.90	$49.05	$48.50	$49.00	$32.14	191,994
2017-12-27	$49.70	$50.15	$48.80	$48.95	$32.11	275,228
2017-12-26	$49.35	$50.40	$49.35	$49.80	$32.66	156,497
2017-12-22	$49.40	$49.53	$48.75	$49.50	$32.47	298,729
2017-12-21	$48.30	$49.23	$47.80	$49.20	$32.27	244,794
2017-12-20	$47.95	$48.30	$47.80	$47.95	$31.45	200,540
2017-12-19	$48.25	$48.35	$47.60	$47.70	$31.29	243,384
2017-12-18	$48.45	$48.90	$48.08	$48.25	$31.65	202,519
2017-12-15	$47.70	$48.25	$47.40	$48.00	$31.48	373,574
2017-12-14	$48.15	$48.30	$47.50	$47.55	$31.19	281,228
2017-12-13	$48.35	$48.75	$48.05	$48.15	$31.58	208,118
2017-12-12	$47.80	$48.60	$47.80	$48.45	$31.78	215,817
2017-12-11	$48.05	$49.05	$47.60	$47.75	$31.32	204,337
2017-12-08	$47.85	$48.30	$47.50	$48.15	$31.58	189,976
2017-12-07	$46.65	$47.65	$46.55	$47.45	$31.12	210,264
2017-12-06	$47.80	$48.30	$46.80	$46.85	$30.73	302,897
2017-12-05	$47.95	$48.60	$47.75	$47.95	$31.45	231,429
2017-12-04	$48.55	$48.85	$47.85	$47.95	$31.45	209,109
2017-12-01	$47.85	$47.95	$46.50	$47.90	$31.42	358,887
2017-11-30	$47.70	$48.00	$47.35	$47.90	$31.42	312,746
2017-11-29	$47.10	$48.35	$47.10	$47.45	$31.12	398,912
2017-11-28	$47.05	$47.20	$46.40	$47.00	$30.83	251,089
2017-11-27	$46.85	$47.10	$46.40	$46.95	$30.79	607,576
2017-11-24	$46.95	$47.20	$46.68	$46.85	$30.73	90,481
2017-11-22	$46.95	$47.15	$46.80	$46.90	$30.76	331,524
2017-11-21	$46.20	$47.05	$45.65	$46.90	$30.76	288,475
2017-11-20	$44.80	$46.20	$44.80	$45.95	$30.14	357,476
2017-11-17	$44.20	$44.70	$43.95	$44.65	$29.29	207,959
2017-11-16	$44.30	$44.55	$44.15	$44.45	$29.15	277,925
2017-11-15	$44.10	$44.35	$43.80	$44.15	$28.96	343,237
2017-11-14	$44.05	$44.55	$43.80	$44.55	$29.22	317,159
2017-11-13	$43.15	$44.50	$43.05	$44.35	$29.09	323,678
2017-11-10	$43.90	$44.15	$43.20	$43.50	$28.53	290,956
2017-11-09	$42.80	$43.98	$42.60	$43.90	$28.79	434,899
2017-11-08	$41.55	$44.25	$41.20	$43.25	$28.37	1,238,215
2017-11-07	$42.50	$42.65	$41.70	$41.85	$27.45	241,117
2017-11-06	$41.90	$43.05	$41.80	$42.65	$27.97	390,631
2017-11-03	$42.65	$42.75	$42.05	$42.15	$27.65	321,601
2017-11-02	$42.70	$43.00	$42.45	$43.00	$27.96	276,737
2017-11-01	$42.75	$43.00	$42.50	$42.65	$27.73	385,494
2017-10-31	$42.95	$43.00	$42.45	$42.75	$27.80	364,703
2017-10-30	$42.35	$43.00	$42.35	$42.75	$27.80	322,871
2017-10-27	$41.75	$42.75	$41.25	$42.75	$27.80	444,009
2017-10-26	$45.00	$45.50	$41.25	$41.60	$27.05	804,080
2017-10-25	$43.80	$44.05	$43.25	$43.98	$28.59	561,244
2017-10-24	$43.30	$43.70	$43.15	$43.70	$28.41	453,630
2017-10-23	$43.50	$43.95	$43.00	$43.05	$27.99	261,649
2017-10-20	$43.70	$44.00	$43.30	$43.45	$28.25	437,023
2017-10-19	$43.00	$43.30	$42.75	$43.20	$28.09	384,004
2017-10-18	$42.55	$43.15	$42.50	$43.05	$27.99	295,198
2017-10-17	$42.25	$42.45	$42.10	$42.40	$27.57	323,686
2017-10-16	$41.85	$42.30	$41.78	$42.30	$27.50	159,769
2017-10-13	$41.95	$42.00	$41.50	$41.90	$27.24	232,059
2017-10-12	$42.15	$42.30	$41.80	$41.85	$27.21	166,132
2017-10-11	$42.10	$42.30	$41.80	$42.15	$27.41	430,394
2017-10-10	$42.35	$42.40	$41.70	$42.20	$27.44	176,531
2017-10-09	$42.30	$42.48	$41.65	$42.05	$27.34	300,380
2017-10-06	$42.95	$43.05	$42.25	$42.25	$27.47	205,641
2017-10-05	$43.20	$43.35	$42.95	$43.10	$28.02	315,068
2017-10-04	$43.05	$43.10	$42.75	$43.10	$28.02	332,632
2017-10-03	$43.15	$43.20	$42.91	$43.10	$28.02	457,703
2017-10-02	$43.00	$43.10	$42.40	$43.10	$28.02	253,278
2017-09-29	$43.35	$43.35	$43.00	$43.05	$27.99	337,785
2017-09-28	$43.25	$43.40	$42.90	$43.30	$28.15	411,866
2017-09-27	$42.55	$43.30	$42.40	$43.25	$28.12	528,633
2017-09-26	$42.00	$42.40	$41.90	$42.40	$27.57	335,790
2017-09-25	$41.95	$42.20	$41.75	$41.90	$27.24	308,447
2017-09-22	$41.90	$42.05	$41.35	$42.05	$27.34	181,790
2017-09-21	$41.55	$42.05	$41.45	$41.90	$27.24	377,970
2017-09-20	$41.30	$41.60	$41.15	$41.55	$27.02	317,949
2017-09-19	$40.80	$41.35	$40.67	$41.35	$26.88	451,221
2017-09-18	$40.50	$40.75	$40.30	$40.75	$26.49	234,132
2017-09-15	$40.20	$40.45	$40.10	$40.40	$26.27	873,892
2017-09-14	$39.80	$40.20	$39.70	$40.20	$26.14	333,147
2017-09-13	$39.70	$39.90	$39.55	$39.85	$25.91	202,471
2017-09-12	$39.75	$39.90	$39.58	$39.80	$25.88	244,052
2017-09-11	$39.00	$39.65	$39.00	$39.60	$25.75	243,834
2017-09-08	$38.40	$38.90	$38.40	$38.80	$25.23	169,140
2017-09-07	$38.80	$38.95	$38.20	$38.50	$25.03	294,452
2017-09-06	$38.90	$39.25	$38.35	$38.70	$25.16	213,416
2017-09-05	$39.60	$39.65	$38.55	$38.75	$25.19	262,757
2017-09-01	$39.50	$39.65	$39.20	$39.65	$25.78	200,057
2017-08-31	$39.30	$39.50	$39.05	$39.40	$25.62	151,561
2017-08-30	$38.95	$39.20	$38.75	$39.15	$25.45	169,518
2017-08-29	$39.00	$39.20	$38.75	$38.80	$25.23	196,280
2017-08-28	$39.25	$39.50	$39.20	$39.45	$25.65	371,656
2017-08-25	$39.05	$39.40	$38.95	$39.25	$25.52	276,012
2017-08-24	$38.85	$39.00	$38.39	$38.90	$25.29	356,637
2017-08-23	$38.55	$38.85	$38.17	$38.70	$25.16	244,205
2017-08-22	$38.85	$39.10	$38.70	$38.75	$25.19	229,063
2017-08-21	$38.35	$38.85	$38.25	$38.80	$25.23	323,043
2017-08-18	$38.10	$38.65	$37.75	$38.30	$24.90	237,643
2017-08-17	$38.90	$39.00	$38.30	$38.45	$25.00	237,014
2017-08-16	$39.65	$39.65	$38.85	$38.95	$25.32	172,925
2017-08-15	$39.50	$39.65	$38.90	$39.20	$25.49	218,392
2017-08-14	$39.00	$39.35	$38.70	$39.25	$25.52	276,185
2017-08-11	$38.75	$39.10	$38.50	$38.55	$25.06	465,145
2017-08-10	$39.50	$39.50	$38.70	$39.05	$25.39	275,687
2017-08-09	$39.45	$39.65	$39.00	$39.65	$25.78	305,495
2017-08-08	$39.95	$40.20	$39.55	$39.60	$25.75	222,655
2017-08-07	$40.25	$40.30	$39.60	$39.95	$25.97	200,900
2017-08-04	$40.10	$40.30	$39.80	$40.05	$26.04	542,528
2017-08-03	$40.35	$40.45	$39.63	$39.85	$25.91	255,581
2017-08-02	$40.80	$40.85	$39.95	$40.30	$26.20	219,436
2017-08-01	$40.65	$40.80	$40.55	$40.75	$26.49	349,138
2017-07-31	$39.85	$40.95	$39.75	$40.90	$26.35	679,244
2017-07-28	$40.35	$40.80	$39.65	$39.75	$25.61	586,570
2017-07-27	$41.60	$41.85	$40.30	$40.30	$25.97	690,283
2017-07-26	$41.70	$42.10	$41.45	$41.50	$26.74	2,565,690
2017-07-25	$43.10	$44.85	$42.50	$43.80	$28.22	833,500
2017-07-24	$40.35	$40.90	$40.20	$40.65	$26.19	511,826
2017-07-21	$40.65	$40.65	$40.10	$40.30	$25.97	163,207
2017-07-20	$40.35	$40.50	$40.05	$40.40	$26.03	150,800
2017-07-19	$40.25	$40.45	$40.00	$40.25	$25.93	132,081
2017-07-18	$39.85	$40.25	$39.65	$40.10	$25.84	124,328
2017-07-17	$39.80	$40.15	$39.59	$40.05	$25.81	232,551
2017-07-14	$39.70	$39.83	$39.40	$39.50	$25.45	121,498
2017-07-13	$39.60	$40.06	$39.35	$40.00	$25.77	271,014
2017-07-12	$39.40	$39.95	$39.25	$39.75	$25.61	210,538
2017-07-11	$38.75	$39.40	$38.70	$39.35	$25.35	194,581
2017-07-10	$38.75	$39.60	$38.57	$39.10	$25.19	223,070
2017-07-07	$39.10	$39.15	$38.65	$38.85	$25.03	170,369
2017-07-06	$38.75	$39.75	$38.55	$39.15	$25.23	239,070
2017-07-05	$39.10	$39.25	$38.70	$39.05	$25.16	151,945
2017-07-03	$38.80	$39.25	$38.65	$38.95	$25.10	63,656
2017-06-30	$38.75	$39.05	$38.40	$38.85	$25.03	317,767
2017-06-29	$38.75	$39.05	$38.10	$38.80	$25.00	280,722
2017-06-28	$38.55	$38.93	$38.35	$38.65	$24.90	347,442
2017-06-27	$38.05	$38.70	$38.05	$38.50	$24.81	257,205
2017-06-26	$38.25	$38.55	$37.50	$38.00	$24.48	158,289
2017-06-23	$38.15	$38.15	$37.55	$38.10	$24.55	262,723
2017-06-22	$38.15	$38.20	$37.55	$38.10	$24.55	134,793
2017-06-21	$38.10	$38.40	$37.65	$38.05	$24.52	161,983
2017-06-20	$37.95	$38.20	$37.65	$38.10	$24.55	186,424
2017-06-19	$38.20	$39.10	$38.05	$38.90	$24.42	278,385
2017-06-16	$38.00	$38.35	$37.75	$37.85	$23.76	293,641
2017-06-15	$37.85	$40.70	$37.55	$38.25	$24.02	309,050
2017-06-14	$38.50	$38.50	$37.20	$37.90	$23.80	146,030
2017-06-13	$37.65	$38.75	$37.50	$38.55	$24.20	269,633
2017-06-12	$37.55	$37.75	$36.70	$37.10	$23.29	304,531
2017-06-09	$36.85	$37.55	$36.73	$37.40	$23.48	305,235
2017-06-08	$36.80	$37.10	$36.50	$36.70	$23.04	219,498
2017-06-07	$36.90	$37.40	$36.55	$36.70	$23.04	121,277
2017-06-06	$36.70	$37.20	$36.40	$36.95	$23.20	122,787
2017-06-05	$36.20	$37.15	$36.20	$37.00	$23.23	268,101
2017-06-02	$36.15	$36.60	$35.95	$36.15	$22.70	130,179
2017-06-01	$35.30	$36.55	$35.20	$36.40	$22.85	186,646
2017-05-31	$35.90	$36.20	$34.65	$35.10	$22.04	244,421
2017-05-30	$36.55	$36.90	$35.85	$35.90	$22.54	145,439
2017-05-26	$36.70	$36.90	$36.35	$36.75	$23.07	254,503
2017-05-25	$36.45	$37.15	$36.35	$36.75	$23.07	306,678
2017-05-24	$36.25	$36.40	$35.70	$36.20	$22.73	161,427
2017-05-23	$36.35	$36.65	$35.95	$36.25	$22.76	203,682
2017-05-22	$36.10	$36.35	$35.95	$36.30	$22.79	194,075
2017-05-19	$35.40	$36.20	$34.85	$35.85	$22.51	195,023
2017-05-18	$34.80	$35.70	$34.60	$35.35	$22.19	374,602
2017-05-17	$36.50	$36.85	$34.85	$34.95	$21.94	265,609
2017-05-16	$37.45	$37.75	$36.75	$37.25	$23.39	177,429
2017-05-15	$37.45	$37.80	$37.40	$37.45	$23.51	162,603
2017-05-12	$37.60	$37.65	$37.15	$37.30	$23.42	217,021
2017-05-11	$38.05	$38.20	$37.25	$37.80	$23.73	205,163
2017-05-10	$38.00	$38.50	$37.80	$38.25	$24.02	295,345
2017-05-09	$37.65	$38.70	$37.45	$38.15	$23.95	325,516
2017-05-08	$37.15	$37.75	$36.90	$37.70	$23.67	332,055
2017-05-05	$37.80	$38.05	$37.20	$37.55	$23.35	230,605
2017-05-04	$38.45	$38.60	$37.40	$37.95	$23.60	139,785
2017-05-03	$37.65	$38.45	$37.65	$38.35	$23.84	319,622
2017-05-02	$37.00	$37.90	$36.70	$37.90	$23.56	213,705
2017-05-01	$36.95	$37.44	$36.45	$36.75	$22.85	417,429
2017-04-28	$37.05	$37.35	$36.60	$36.70	$22.82	389,027
2017-04-27	$38.60	$38.75	$36.73	$37.00	$23.00	633,800
2017-04-26	$38.75	$39.25	$38.45	$38.90	$24.19	631,872
2017-04-25	$39.20	$39.60	$38.65	$38.75	$24.09	433,019
2017-04-24	$39.00	$39.65	$38.68	$38.90	$24.19	388,645
2017-04-21	$38.45	$38.75	$38.15	$38.50	$23.94	278,066
2017-04-20	$38.00	$38.85	$37.55	$38.70	$24.06	337,161
2017-04-19	$37.95	$38.05	$37.30	$37.70	$23.44	433,359
2017-04-18	$35.45	$37.90	$35.45	$37.70	$23.44	1,027,428
2017-04-17	$34.85	$35.70	$34.80	$35.65	$22.17	193,515
2017-04-13	$35.35	$35.65	$34.65	$34.85	$21.67	173,193
2017-04-12	$36.30	$36.30	$35.25	$35.45	$22.04	193,449
2017-04-11	$35.60	$36.40	$35.35	$36.35	$22.60	251,230
2017-04-10	$36.50	$36.55	$35.65	$35.70	$22.20	227,901
2017-04-07	$36.80	$37.00	$36.35	$36.40	$22.63	150,357
2017-04-06	$36.40	$37.20	$36.28	$36.95	$22.97	165,436
2017-04-05	$37.30	$37.60	$36.25	$36.35	$22.60	249,397
2017-04-04	$36.85	$37.50	$36.85	$37.15	$23.10	212,374
2017-04-03	$38.55	$38.60	$36.80	$37.05	$23.04	255,590
2017-03-31	$37.95	$38.60	$37.75	$38.50	$23.94	252,624
2017-03-30	$37.15	$38.08	$36.95	$37.95	$23.60	263,968
2017-03-29	$37.05	$37.25	$36.70	$37.10	$23.07	148,330
2017-03-28	$36.30	$37.15	$36.05	$37.00	$23.00	117,468
2017-03-27	$36.75	$36.93	$36.10	$36.55	$22.72	234,323
2017-03-24	$37.25	$37.90	$37.15	$37.60	$23.38	277,884
2017-03-23	$36.45	$37.20	$36.40	$37.15	$23.10	206,141
2017-03-22	$36.80	$36.88	$36.20	$36.50	$22.69	186,930
2017-03-21	$38.24	$38.24	$36.90	$36.95	$22.97	252,077
2017-03-20	$38.00	$38.15	$37.55	$37.80	$23.50	341,604
2017-03-17	$38.85	$38.85	$37.85	$38.00	$23.63	404,152
2017-03-16	$38.50	$38.98	$38.40	$38.70	$24.06	194,907
2017-03-15	$37.65	$38.55	$37.65	$38.40	$23.88	179,480
2017-03-14	$37.65	$37.80	$37.00	$37.55	$23.35	129,117
2017-03-13	$37.75	$38.10	$37.50	$37.95	$23.60	259,675
2017-03-10	$37.95	$38.20	$37.55	$37.75	$23.47	280,353
2017-03-09	$38.20	$38.35	$37.55	$37.55	$23.35	203,790
2017-03-08	$38.05	$38.85	$38.05	$38.10	$23.69	193,125
2017-03-07	$37.70	$38.30	$37.55	$37.85	$23.53	246,580
2017-03-06	$37.50	$38.00	$37.35	$37.80	$23.50	231,295
2017-03-03	$37.75	$38.00	$37.53	$37.95	$23.60	315,180
2017-03-02	$37.95	$38.00	$37.25	$37.70	$23.44	431,867
2017-03-01	$36.80	$37.65	$36.80	$37.60	$23.38	346,098
2017-02-28	$37.00	$37.10	$36.65	$36.80	$22.66	307,146
2017-02-27	$37.00	$37.30	$36.70	$37.20	$22.90	319,962
2017-02-24	$36.40	$37.10	$36.25	$37.10	$22.84	276,811
2017-02-23	$37.40	$37.50	$36.38	$37.00	$22.78	446,467
2017-02-22	$37.60	$37.70	$37.10	$37.55	$23.12	502,980
2017-02-21	$37.90	$38.25	$37.45	$37.50	$23.09	185,369
2017-02-17	$37.70	$37.70	$36.80	$37.55	$23.12	455,525
2017-02-16	$37.75	$38.00	$37.60	$37.75	$23.24	281,374
2017-02-15	$38.30	$38.55	$37.80	$37.90	$23.33	433,874
2017-02-14	$37.90	$38.55	$37.80	$38.40	$23.64	314,735
2017-02-13	$37.70	$38.10	$37.40	$37.85	$23.30	512,072
2017-02-10	$37.85	$38.03	$37.35	$37.60	$23.15	326,572
2017-02-09	$37.15	$39.90	$36.90	$37.55	$23.12	737,883
2017-02-08	$37.55	$37.55	$35.73	$36.90	$22.72	855,649
2017-02-07	$34.95	$35.05	$34.60	$35.00	$21.55	396,524
2017-02-06	$34.90	$35.00	$34.05	$34.90	$21.49	375,853
2017-02-03	$34.75	$35.11	$34.35	$35.00	$21.55	436,065
2017-02-02	$33.50	$34.30	$33.50	$34.20	$21.06	291,514
2017-02-01	$34.45	$34.70	$34.15	$34.25	$21.09	285,018
2017-01-31	$34.00	$34.30	$33.68	$34.10	$21.00	704,905
2017-01-30	$34.00	$34.15	$33.40	$34.10	$21.00	259,908
2017-01-27	$34.60	$34.60	$33.85	$34.35	$21.15	251,349
2017-01-26	$34.55	$34.55	$34.05	$34.45	$21.21	194,177
2017-01-25	$34.80	$35.25	$34.00	$34.45	$21.21	238,216
2017-01-24	$33.90	$34.60	$33.70	$34.40	$21.18	299,595
2017-01-23	$33.85	$34.10	$33.10	$33.70	$20.75	312,534
2017-01-20	$34.20	$34.40	$33.75	$33.85	$20.84	330,002
2017-01-19	$34.25	$34.45	$33.75	$34.10	$21.00	365,897
2017-01-18	$33.65	$34.55	$33.25	$34.20	$21.06	301,580
2017-01-17	$34.35	$34.60	$33.60	$33.65	$20.72	321,671
2017-01-13	$33.95	$34.50	$33.95	$34.30	$21.12	264,595
2017-01-12	$34.00	$34.23	$33.16	$33.65	$20.72	328,470
2017-01-11	$34.40	$34.43	$33.70	$34.15	$21.03	441,007
2017-01-10	$34.00	$34.65	$33.85	$34.20	$21.06	414,303
2017-01-09	$33.85	$34.35	$33.50	$33.95	$20.90	613,172
2017-01-06	$33.70	$33.75	$32.90	$33.75	$20.78	3,607,327
2017-01-05	$32.65	$34.20	$32.55	$33.60	$20.69	1,212,727
2017-01-04	$34.20	$35.00	$34.10	$34.90	$21.49	181,385
2017-01-03	$34.40	$34.50	$33.45	$34.00	$20.93	199,076
2016-12-30	$34.25	$34.63	$33.85	$33.90	$20.87	214,088
2016-12-29	$33.70	$34.15	$33.55	$34.10	$21.00	176,381
2016-12-28	$34.35	$34.35	$33.55	$33.65	$20.72	139,899
2016-12-27	$34.20	$34.90	$33.95	$34.20	$21.06	246,397
2016-12-23	$33.95	$34.35	$33.75	$34.30	$21.12	202,610
2016-12-22	$34.20	$34.20	$33.55	$33.90	$20.87	157,119
2016-12-21	$34.00	$34.35	$33.30	$34.30	$21.12	246,589
2016-12-20	$34.35	$35.50	$34.08	$35.35	$21.00	482,198
2016-12-19	$32.80	$34.10	$32.70	$34.00	$20.20	401,436
2016-12-16	$32.65	$32.83	$32.10	$32.80	$19.48	475,059
2016-12-15	$31.10	$32.45	$30.70	$32.40	$19.25	336,939
2016-12-14	$30.85	$31.90	$30.80	$30.90	$18.36	551,812
2016-12-13	$29.80	$30.20	$29.40	$30.15	$17.91	346,657
2016-12-12	$29.90	$30.00	$29.25	$29.55	$17.55	140,904
2016-12-09	$30.05	$30.20	$29.73	$29.85	$17.73	147,347
2016-12-08	$30.15	$30.45	$29.35	$30.00	$17.82	305,097
2016-12-07	$29.10	$30.10	$29.10	$29.90	$17.76	212,147
2016-12-06	$29.05	$29.30	$28.75	$29.05	$17.26	247,826
2016-12-05	$29.05	$29.40	$28.75	$28.80	$17.11	201,503
2016-12-02	$28.70	$29.10	$28.65	$28.75	$17.08	329,340
2016-12-01	$29.35	$29.40	$28.70	$28.85	$17.14	103,951
2016-11-30	$28.75	$29.20	$28.38	$29.20	$17.35	118,442
2016-11-29	$28.30	$29.10	$28.25	$28.55	$16.96	126,736
2016-11-28	$29.50	$29.50	$28.20	$28.20	$16.75	149,077
2016-11-25	$29.30	$29.75	$29.05	$29.75	$17.67	35,967
2016-11-23	$29.10	$29.25	$28.95	$29.10	$17.29	68,230
2016-11-22	$29.10	$29.25	$29.00	$29.10	$17.29	139,160
2016-11-21	$28.95	$29.05	$28.60	$29.00	$17.23	113,598
2016-11-18	$28.30	$29.25	$28.30	$28.95	$17.20	133,316
2016-11-17	$29.00	$29.10	$28.50	$28.65	$16.83	99,326
2016-11-16	$28.35	$29.05	$28.28	$28.80	$16.92	135,057
2016-11-15	$28.25	$28.85	$28.05	$28.50	$16.75	175,951
2016-11-14	$28.30	$29.65	$28.00	$28.40	$16.69	360,485
2016-11-11	$27.60	$28.10	$27.25	$27.90	$16.39	173,903
2016-11-10	$26.75	$28.60	$26.20	$27.40	$16.10	208,863
2016-11-09	$25.90	$26.80	$25.40	$26.20	$15.39	275,044
2016-11-08	$25.25	$25.70	$24.90	$25.70	$15.10	81,699
2016-11-07	$25.50	$27.40	$25.10	$25.25	$14.84	93,525
2016-11-04	$24.30	$25.10	$24.30	$24.85	$14.60	93,757
2016-11-03	$24.75	$24.95	$24.40	$24.45	$14.37	50,324
2016-11-02	$25.15	$25.23	$24.60	$24.65	$14.48	48,421
2016-11-01	$25.55	$25.90	$25.15	$25.40	$14.92	89,649
2016-10-31	$26.15	$26.15	$25.20	$25.40	$14.92	83,293
2016-10-28	$26.40	$26.80	$25.65	$26.15	$15.36	76,057
2016-10-27	$27.40	$28.30	$25.60	$26.30	$15.45	157,122
2016-10-26	$24.85	$25.35	$24.85	$24.90	$14.63	60,062
2016-10-25	$25.20	$25.20	$24.65	$25.10	$14.75	86,398
2016-10-24	$25.30	$25.45	$24.80	$25.05	$14.72	42,390
2016-10-21	$24.40	$25.20	$24.20	$25.10	$14.75	45,787
2016-10-20	$24.70	$25.20	$24.55	$24.75	$14.54	53,679
2016-10-19	$24.50	$24.95	$24.35	$24.80	$14.57	50,518
2016-10-18	$24.75	$24.75	$24.25	$24.40	$14.34	48,079
2016-10-17	$24.55	$24.70	$24.17	$24.25	$14.25	36,787
2016-10-14	$24.25	$24.75	$23.95	$24.60	$14.45	60,111
2016-10-13	$24.20	$24.45	$23.60	$24.05	$14.13	117,652
2016-10-12	$25.25	$25.50	$24.80	$24.85	$14.60	80,015
2016-10-11	$25.65	$25.90	$25.25	$25.30	$14.86	93,580
2016-10-10	$26.15	$26.25	$25.65	$25.80	$15.16	70,906
2016-10-07	$26.23	$26.37	$25.85	$25.99	$15.27	87,907
2016-10-06	$26.37	$26.57	$26.16	$26.24	$15.42	42,023
2016-10-05	$26.30	$26.63	$26.23	$26.41	$15.52	57,036
2016-10-04	$26.45	$26.54	$26.04	$26.06	$15.31	75,139
2016-10-03	$26.72	$26.78	$26.25	$26.32	$15.46	101,885
2016-09-30	$26.46	$27.09	$26.19	$26.89	$15.80	97,001
2016-09-29	$26.34	$26.65	$26.16	$26.18	$15.38	43,579
2016-09-28	$26.32	$26.58	$26.17	$26.40	$15.51	52,890
2016-09-27	$25.86	$26.50	$25.86	$26.28	$15.44	86,151
2016-09-26	$26.40	$26.40	$25.93	$25.99	$15.27	58,310
2016-09-23	$26.70	$26.84	$26.36	$26.41	$15.52	34,344
2016-09-22	$26.66	$26.84	$26.26	$26.77	$15.73	46,361
2016-09-21	$26.14	$26.55	$26.06	$26.53	$15.59	51,192
2016-09-20	$26.27	$26.42	$25.80	$25.95	$15.25	72,048
2016-09-19	$26.25	$26.42	$25.93	$26.09	$15.33	58,332
2016-09-16	$26.10	$26.39	$25.93	$26.15	$15.36	148,646
2016-09-15	$25.77	$26.22	$25.52	$26.09	$15.33	65,305
2016-09-14	$25.52	$25.92	$25.49	$25.69	$15.09	108,814
2016-09-13	$26.13	$26.30	$25.28	$25.52	$14.99	132,141
2016-09-12	$25.78	$26.45	$25.56	$26.42	$15.52	323,416
2016-09-09	$26.35	$26.39	$25.70	$25.72	$15.11	76,349
2016-09-08	$26.27	$26.92	$26.20	$26.34	$15.48	71,757
2016-09-07	$25.95	$26.61	$25.76	$26.23	$15.41	158,855
2016-09-06	$26.59	$26.81	$25.80	$25.97	$15.26	149,624
2016-09-02	$26.55	$26.66	$26.08	$26.61	$15.63	74,333
2016-09-01	$26.95	$27.05	$26.28	$26.49	$15.56	65,804
2016-08-31	$26.94	$27.07	$26.60	$26.95	$15.83	98,924
2016-08-30	$26.81	$27.22	$26.70	$26.97	$15.85	76,497
2016-08-29	$26.93	$27.11	$26.73	$26.80	$15.75	59,604
2016-08-26	$27.14	$27.50	$26.77	$26.88	$15.79	67,534
2016-08-25	$26.82	$27.15	$26.64	$27.10	$15.92	63,552
2016-08-24	$26.95	$27.29	$26.77	$26.89	$15.80	63,461
2016-08-23	$26.61	$27.34	$26.50	$26.86	$15.78	67,577
2016-08-22	$26.11	$26.65	$25.96	$26.47	$15.55	71,511
2016-08-19	$26.02	$26.36	$25.94	$26.19	$15.39	158,126
2016-08-18	$26.18	$26.18	$25.88	$26.04	$15.30	95,995
2016-08-17	$26.55	$26.70	$26.16	$26.36	$15.30	80,391
2016-08-16	$26.56	$26.72	$26.27	$26.47	$15.36	65,131
2016-08-15	$26.40	$26.73	$26.31	$26.59	$15.43	74,401
2016-08-12	$26.15	$26.84	$25.69	$26.29	$15.26	89,101
2016-08-11	$26.47	$27.11	$26.20	$26.21	$15.21	103,798
2016-08-10	$26.87	$26.90	$26.39	$26.41	$15.33	88,921
2016-08-09	$26.99	$27.10	$26.79	$26.83	$15.57	90,422
2016-08-08	$27.20	$27.37	$26.96	$27.04	$15.69	84,640
2016-08-05	$26.73	$27.43	$26.51	$27.07	$15.71	122,981
2016-08-04	$26.00	$27.18	$25.04	$26.45	$15.35	138,457
2016-08-03	$24.46	$24.89	$24.35	$24.69	$14.33	62,955
2016-08-02	$24.76	$24.86	$24.14	$24.42	$14.17	114,811
2016-08-01	$24.96	$25.10	$24.30	$24.86	$14.43	82,986
2016-07-29	$24.94	$25.19	$24.76	$24.89	$14.45	57,363
2016-07-28	$25.26	$25.26	$24.63	$25.05	$14.54	81,574
2016-07-27	$25.10	$25.54	$25.06	$25.39	$14.74	69,802
2016-07-26	$24.99	$25.39	$24.91	$25.13	$14.59	60,505
2016-07-25	$25.08	$25.13	$24.78	$25.07	$14.55	86,715
2016-07-22	$24.88	$25.17	$24.76	$25.11	$14.57	58,595
2016-07-21	$25.20	$25.48	$24.79	$24.88	$14.44	84,967
2016-07-20	$25.20	$25.42	$24.86	$25.11	$14.57	56,561
2016-07-19	$25.10	$25.20	$24.81	$25.00	$14.51	80,898
2016-07-18	$25.28	$25.46	$25.10	$25.22	$14.64	63,804
2016-07-15	$25.32	$25.39	$24.99	$25.24	$14.65	101,568
2016-07-14	$24.52	$25.29	$24.30	$25.10	$14.57	190,625
2016-07-13	$24.15	$24.20	$23.84	$24.10	$13.99	69,725
2016-07-12	$23.96	$24.22	$23.78	$24.07	$13.97	104,550
2016-07-11	$23.43	$23.76	$23.27	$23.68	$13.74	96,377
2016-07-08	$23.20	$23.58	$23.15	$23.39	$13.58	83,429
2016-07-07	$22.47	$23.04	$22.47	$22.85	$13.26	149,052
2016-07-06	$22.13	$22.56	$21.91	$22.51	$13.07	190,567
2016-07-05	$22.60	$22.61	$22.17	$22.25	$12.91	155,803
2016-07-01	$22.39	$23.12	$22.23	$22.71	$13.18	263,127
2016-06-30	$22.35	$22.51	$21.95	$22.50	$13.06	111,825
2016-06-29	$22.30	$22.52	$21.96	$22.33	$12.96	212,448
2016-06-28	$22.86	$22.96	$21.93	$22.02	$12.78	243,890
2016-06-27	$24.08	$24.25	$22.20	$22.47	$13.04	259,554
2016-06-24	$25.71	$25.99	$24.35	$24.35	$14.13	477,510
2016-06-23	$26.72	$27.13	$26.60	$26.99	$15.67	101,099
2016-06-22	$25.98	$26.41	$25.98	$26.31	$15.27	78,787
2016-06-21	$26.22	$26.33	$25.86	$25.93	$15.05	118,357
2016-06-20	$26.06	$26.67	$25.85	$26.16	$15.18	88,401
2016-06-17	$25.65	$25.90	$25.40	$25.55	$14.83	154,445
2016-06-16	$24.87	$25.65	$24.62	$25.59	$14.85	108,695
2016-06-15	$24.95	$25.60	$24.95	$25.13	$14.59	95,658
2016-06-14	$25.36	$25.89	$24.64	$24.85	$14.42	94,054
2016-06-13	$25.41	$25.84	$25.26	$25.53	$14.82	72,964
2016-06-10	$25.73	$25.80	$25.37	$25.58	$14.85	86,291
2016-06-09	$26.34	$26.34	$25.90	$26.08	$15.14	80,010
2016-06-08	$26.54	$26.64	$26.29	$26.42	$15.33	57,009
2016-06-07	$27.07	$27.07	$26.42	$26.51	$15.39	85,172
2016-06-06	$26.66	$27.10	$26.65	$26.90	$15.61	80,964
2016-06-03	$26.42	$26.83	$26.20	$26.65	$15.47	146,015
2016-06-02	$26.76	$26.80	$26.44	$26.68	$15.49	88,552
2016-06-01	$26.75	$26.99	$25.94	$26.90	$15.61	143,659
2016-05-31	$27.08	$27.11	$26.44	$26.66	$15.47	201,500
2016-05-27	$27.00	$27.14	$26.74	$26.94	$15.64	131,913
2016-05-26	$27.04	$27.13	$26.75	$27.00	$15.67	107,179
2016-05-25	$27.14	$27.56	$26.93	$27.09	$15.72	131,165
2016-05-24	$26.76	$27.19	$26.49	$27.06	$15.71	237,969
2016-05-23	$26.61	$26.68	$26.26	$26.48	$15.37	65,544
2016-05-20	$26.51	$26.74	$26.40	$26.66	$15.47	60,078
2016-05-19	$26.61	$26.82	$26.14	$26.37	$15.31	141,674
2016-05-18	$26.09	$26.94	$26.09	$26.76	$15.53	83,816
2016-05-17	$26.67	$26.84	$26.23	$26.51	$15.22	162,982
2016-05-16	$26.76	$27.09	$26.66	$26.71	$15.33	39,862
2016-05-13	$26.77	$27.50	$26.62	$26.72	$15.34	102,915
2016-05-12	$27.06	$27.22	$26.68	$26.91	$15.45	90,423
2016-05-11	$27.32	$27.48	$26.93	$27.00	$15.50	67,520
2016-05-10	$27.19	$27.66	$27.19	$27.34	$15.69	80,929
2016-05-09	$27.10	$27.25	$26.89	$27.07	$15.54	134,103
2016-05-06	$26.99	$27.36	$26.84	$27.12	$15.57	183,519
2016-05-05	$27.19	$27.62	$26.95	$27.09	$15.55	73,641
2016-05-04	$27.20	$27.59	$26.91	$27.14	$15.58	93,121
2016-05-03	$28.46	$28.61	$27.36	$27.46	$15.76	108,283
2016-05-02	$28.27	$28.95	$28.03	$28.87	$16.57	144,840
2016-04-29	$28.12	$28.30	$27.73	$28.11	$16.13	124,545
2016-04-28	$27.70	$29.25	$27.51	$28.29	$16.24	268,226
2016-04-27	$28.38	$28.73	$28.06	$28.58	$16.40	128,952
2016-04-26	$28.40	$28.83	$28.04	$28.41	$16.31	137,724
2016-04-25	$28.39	$28.95	$28.09	$28.25	$16.21	131,267
2016-04-22	$28.42	$28.78	$28.38	$28.48	$16.35	51,371
2016-04-21	$28.66	$28.79	$28.38	$28.46	$16.34	57,741
2016-04-20	$28.20	$28.75	$28.13	$28.47	$16.34	122,511
2016-04-19	$28.32	$28.32	$27.93	$28.06	$16.11	59,024
2016-04-18	$27.39	$28.33	$27.39	$28.17	$16.17	248,935
2016-04-15	$27.85	$28.24	$27.37	$27.50	$15.78	170,731
2016-04-14	$27.91	$28.12	$27.69	$27.83	$15.97	77,368
2016-04-13	$27.32	$28.11	$27.32	$27.99	$16.07	127,167
2016-04-12	$26.74	$27.24	$26.44	$27.05	$15.53	82,268
2016-04-11	$27.03	$27.46	$26.65	$26.73	$15.34	89,717
2016-04-08	$27.03	$27.85	$26.70	$26.90	$15.44	134,652
2016-04-07	$27.17	$27.29	$26.28	$26.79	$15.38	202,158
2016-04-06	$26.84	$27.52	$26.68	$27.37	$15.71	77,822
2016-04-05	$27.91	$27.91	$26.56	$26.79	$15.38	227,992
2016-04-04	$28.58	$28.58	$27.98	$28.09	$16.12	119,489
2016-04-01	$28.06	$28.67	$27.76	$28.53	$16.38	89,777
2016-03-31	$28.32	$28.48	$27.93	$28.23	$16.20	59,855
2016-03-30	$28.19	$28.65	$28.16	$28.34	$16.27	148,332
2016-03-29	$27.29	$28.08	$26.91	$28.08	$16.12	163,383
2016-03-28	$27.54	$27.72	$27.03	$27.41	$15.73	95,419
2016-03-24	$26.87	$28.21	$26.60	$27.33	$15.69	180,191
2016-03-23	$27.29	$27.34	$26.88	$27.00	$15.50	149,512
2016-03-22	$27.41	$27.59	$27.21	$27.32	$15.68	151,703
2016-03-21	$27.56	$27.94	$27.27	$27.62	$15.85	89,266
2016-03-18	$27.06	$27.63	$26.79	$27.61	$15.85	173,379
2016-03-17	$26.20	$27.20	$26.02	$26.95	$15.47	113,366
2016-03-16	$25.96	$26.45	$25.91	$26.30	$15.10	107,337
2016-03-15	$26.73	$26.73	$26.07	$26.10	$14.98	109,812
2016-03-14	$26.91	$27.10	$26.71	$26.78	$15.37	249,487
2016-03-11	$26.42	$27.00	$26.38	$27.00	$15.50	83,544
2016-03-10	$26.27	$26.43	$25.82	$26.10	$14.98	103,096
2016-03-09	$25.98	$26.31	$25.98	$26.16	$15.02	103,086
2016-03-08	$26.23	$26.25	$25.80	$25.93	$14.88	103,053
2016-03-07	$26.04	$26.46	$26.04	$26.41	$15.16	101,591
2016-03-04	$26.22	$26.61	$26.09	$26.21	$15.04	193,603
2016-03-03	$24.94	$26.30	$24.94	$26.17	$15.02	212,072
2016-03-02	$25.16	$25.16	$24.96	$25.02	$14.36	120,303
2016-03-01	$24.93	$25.20	$24.51	$25.18	$14.45	154,992
2016-02-29	$24.57	$25.09	$24.41	$24.72	$14.19	121,782
2016-02-26	$24.36	$24.65	$23.85	$24.52	$14.07	234,472
2016-02-25	$24.03	$24.27	$23.91	$24.10	$13.83	114,334
2016-02-24	$23.94	$24.20	$23.58	$24.01	$13.78	132,221
2016-02-23	$24.45	$24.70	$24.22	$24.25	$13.92	103,731
2016-02-22	$24.73	$25.14	$24.44	$24.50	$14.06	176,313
2016-02-19	$24.39	$24.74	$24.23	$24.38	$13.99	129,621
2016-02-18	$24.64	$24.95	$24.03	$24.49	$14.06	140,787
2016-02-17	$23.93	$24.84	$23.87	$24.66	$14.15	231,208
2016-02-16	$24.83	$25.15	$24.33	$24.91	$13.69	329,347
2016-02-12	$23.99	$24.49	$23.85	$24.33	$13.37	158,398
2016-02-11	$24.21	$24.60	$23.43	$23.70	$13.02	199,875
2016-02-10	$25.25	$26.78	$24.93	$24.97	$13.72	217,935
2016-02-09	$24.43	$25.16	$24.43	$24.83	$13.64	59,181
2016-02-08	$24.63	$25.01	$24.40	$24.82	$13.64	107,730
2016-02-05	$25.17	$25.68	$24.75	$24.84	$13.65	119,797
2016-02-04	$24.75	$25.53	$24.75	$25.25	$13.87	103,498
2016-02-03	$24.91	$24.96	$24.29	$24.85	$13.65	126,659
2016-02-02	$25.01	$25.27	$24.54	$24.73	$13.59	160,221
2016-02-01	$25.26	$25.49	$24.77	$25.26	$13.88	137,285
2016-01-29	$24.55	$25.45	$24.39	$25.44	$13.98	139,442
2016-01-28	$24.69	$24.89	$24.20	$24.38	$13.40	67,592
2016-01-27	$24.32	$24.91	$24.19	$24.35	$13.38	126,860
2016-01-26	$24.16	$24.60	$24.16	$24.49	$13.46	84,675
2016-01-25	$24.52	$24.52	$23.97	$24.10	$13.24	153,485
2016-01-22	$24.45	$24.77	$24.11	$24.55	$13.49	118,230
2016-01-21	$23.65	$24.40	$23.60	$24.00	$13.19	195,081
2016-01-20	$23.94	$24.08	$22.91	$23.64	$12.99	381,166
2016-01-19	$24.59	$24.80	$24.09	$24.40	$13.41	125,158
2016-01-15	$24.68	$26.46	$23.92	$24.22	$13.31	201,712
2016-01-14	$25.42	$25.70	$24.84	$25.33	$13.92	171,997
2016-01-13	$26.60	$27.30	$25.10	$25.30	$13.90	256,489
2016-01-12	$25.20	$26.37	$25.15	$26.06	$14.32	322,863
2016-01-11	$25.68	$25.79	$24.51	$25.04	$13.76	214,313
2016-01-08	$25.96	$26.40	$25.49	$25.74	$14.14	175,454
2016-01-07	$27.30	$27.46	$25.72	$25.86	$14.21	242,659
2016-01-06	$28.25	$28.48	$27.64	$27.68	$15.21	104,200
2016-01-05	$28.53	$28.75	$28.16	$28.55	$15.69	60,801
2016-01-04	$28.47	$28.61	$28.02	$28.47	$15.64	148,160
2015-12-31	$29.16	$29.53	$28.96	$29.18	$16.03	143,343
2015-12-30	$29.32	$29.72	$29.17	$29.34	$16.12	153,839
2015-12-29	$29.10	$29.43	$28.81	$29.31	$16.10	145,476
2015-12-28	$27.39	$28.94	$27.39	$28.86	$15.86	189,756
2015-12-24	$28.03	$28.69	$27.96	$28.50	$15.66	271,734
2015-12-23	$27.95	$28.10	$27.67	$27.92	$15.34	94,504
2015-12-22	$27.75	$28.03	$27.36	$27.76	$15.25	129,789
2015-12-21	$28.17	$28.48	$27.33	$27.65	$15.19	166,567
2015-12-18	$29.10	$29.30	$28.03	$28.23	$15.51	365,866
2015-12-17	$30.11	$30.16	$29.19	$29.31	$16.10	75,975
2015-12-16	$29.28	$29.99	$29.13	$29.94	$16.45	145,167
2015-12-15	$28.09	$29.24	$28.09	$29.23	$16.06	157,260
2015-12-14	$27.95	$28.98	$27.86	$28.23	$15.51	219,067
2015-12-11	$29.01	$29.29	$27.81	$27.97	$15.37	107,663
2015-12-10	$29.47	$29.80	$29.39	$29.46	$16.19	87,874
2015-12-09	$29.61	$29.90	$29.35	$29.39	$16.15	64,806
2015-12-08	$29.34	$29.81	$29.28	$29.40	$16.15	70,286
2015-12-07	$29.64	$29.70	$29.50	$29.63	$16.28	65,588
2015-12-04	$28.99	$29.75	$28.79	$29.63	$16.28	55,404
2015-12-03	$29.66	$29.94	$28.89	$29.02	$15.95	101,942
2015-12-02	$29.89	$30.00	$29.40	$29.66	$16.30	78,411
2015-12-01	$29.72	$30.00	$29.25	$29.82	$16.39	94,485
2015-11-30	$30.16	$30.16	$29.27	$29.51	$16.21	148,120
2015-11-27	$29.29	$29.59	$29.05	$29.42	$16.17	60,767
2015-11-25	$29.08	$29.48	$28.74	$29.39	$16.15	85,697
2015-11-24	$28.19	$29.10	$27.89	$28.97	$15.92	106,654
2015-11-23	$28.09	$28.60	$28.09	$28.42	$15.62	145,173
2015-11-20	$27.70	$28.34	$27.55	$28.05	$15.41	186,188
2015-11-19	$27.71	$28.24	$27.27	$27.51	$15.12	133,689
2015-11-18	$27.87	$28.17	$27.60	$28.04	$15.24	127,253
2015-11-17	$28.32	$28.32	$27.56	$27.77	$15.09	96,029
2015-11-16	$28.07	$28.36	$27.74	$28.29	$15.38	56,096
2015-11-13	$28.23	$28.73	$27.91	$28.01	$15.22	49,331
2015-11-12	$29.31	$29.42	$28.36	$28.43	$15.45	83,238
2015-11-11	$29.60	$29.82	$29.17	$29.43	$16.00	76,077
2015-11-10	$29.86	$30.01	$29.47	$29.60	$16.09	66,871
2015-11-09	$30.69	$30.72	$29.66	$29.91	$16.26	73,674
2015-11-06	$30.12	$30.83	$29.88	$30.69	$16.68	155,793
2015-11-05	$29.97	$30.19	$29.72	$30.05	$16.33	69,094
2015-11-04	$29.94	$30.26	$29.92	$29.95	$16.28	81,747
2015-11-03	$29.76	$30.27	$29.68	$29.94	$16.27	109,031
2015-11-02	$29.46	$30.09	$29.44	$29.96	$16.28	91,022
2015-10-30	$30.00	$30.33	$29.09	$29.48	$16.02	113,375
2015-10-29	$29.57	$31.84	$29.44	$30.17	$16.40	267,516
2015-10-28	$28.50	$29.50	$28.44	$29.49	$16.03	96,175
2015-10-27	$28.81	$28.81	$27.95	$28.52	$15.50	97,569
2015-10-26	$28.76	$28.99	$28.58	$28.90	$15.71	98,115
2015-10-23	$28.76	$28.98	$28.43	$28.89	$15.70	64,818
2015-10-22	$28.04	$28.73	$28.02	$28.43	$15.45	38,063
2015-10-21	$28.51	$28.56	$27.75	$27.78	$15.10	44,738
2015-10-20	$28.02	$28.64	$27.80	$28.46	$15.47	60,764
2015-10-19	$28.06	$28.23	$27.78	$27.96	$15.20	28,694
2015-10-16	$28.02	$28.28	$27.73	$28.22	$15.34	48,106
2015-10-15	$27.08	$27.94	$27.08	$27.93	$15.18	44,353
2015-10-14	$27.03	$27.47	$26.90	$26.96	$14.65	60,564
2015-10-13	$27.16	$27.77	$27.16	$27.16	$14.76	109,834
2015-10-12	$27.38	$27.48	$26.94	$27.26	$14.82	104,394
2015-10-09	$27.56	$27.76	$27.17	$27.47	$14.93	78,806
2015-10-08	$27.26	$27.68	$27.03	$27.57	$14.99	71,847
2015-10-07	$26.83	$27.58	$26.62	$27.36	$14.87	149,353
2015-10-06	$26.58	$27.58	$26.51	$27.12	$14.74	133,188
2015-10-05	$25.87	$26.91	$25.79	$26.65	$14.49	156,941
2015-10-02	$25.83	$26.50	$24.90	$25.60	$13.91	197,650
2015-10-01	$26.35	$26.56	$25.74	$26.15	$14.21	177,473
2015-09-30	$26.28	$26.45	$25.86	$26.26	$14.27	97,066
2015-09-29	$26.53	$26.58	$25.42	$25.98	$14.12	154,024
2015-09-28	$27.33	$27.38	$26.49	$26.54	$14.43	145,087
2015-09-25	$27.96	$28.15	$27.37	$27.39	$14.89	72,795
2015-09-24	$27.38	$27.82	$27.34	$27.69	$15.05	85,222
2015-09-23	$27.59	$27.88	$27.40	$27.60	$15.00	55,206
2015-09-22	$27.66	$27.82	$27.23	$27.53	$14.96	58,886
2015-09-21	$27.42	$28.15	$27.28	$28.00	$15.22	106,279
2015-09-18	$27.03	$27.73	$26.76	$27.17	$14.77	292,146
2015-09-17	$27.19	$27.62	$26.93	$27.33	$14.86	101,542
2015-09-16	$26.67	$27.31	$26.51	$27.21	$14.79	127,075
2015-09-15	$26.77	$26.97	$26.53	$26.61	$14.46	117,352
2015-09-14	$26.96	$27.02	$26.55	$26.68	$14.50	59,352
2015-09-11	$26.82	$27.15	$26.51	$26.88	$14.61	141,977
2015-09-10	$26.87	$27.10	$26.58	$26.94	$14.64	92,397
2015-09-09	$27.25	$27.36	$26.79	$26.90	$14.62	88,759
2015-09-08	$27.22	$27.40	$26.52	$27.21	$14.79	117,413
2015-09-04	$26.04	$26.33	$26.00	$26.26	$14.27	76,816
2015-09-03	$26.48	$26.93	$26.21	$26.34	$14.32	75,185
2015-09-02	$26.91	$26.91	$26.11	$26.32	$14.31	119,443

Moelis & Co - Class A (MC) News Headlines

Evercore Sees ‘Strong Momentum’ in M&A as Results Beat Estimates

None

bloomberg.com Jan. 31, 2024

Lazard Enters New CEO Orszag’s First Full Year With Profit Beat

None

bloomberg.com Feb. 1, 2024

Creditor Battles Are Hobbling Risky Debt: Credit Weekly

None

bloomberg.com Feb. 3, 2024

Recent Moelis & Co - Class A (MC) News

Rothschild Sets Up in Riyadh’s Finance Hub, Eyes Saudi Growth

None

bloomberg.com

Published: Feb. 18, 2024

Modern Mills Holders Seeking to Raise $314 Million in Saudi IPO

None

bloomberg.com

Published: Feb. 15, 2024

Fertilizer Maker Unigel Pitches Last-Minute Deal to Avoid Bankruptcy

None

bloomberg.com

Published: Feb. 14, 2024

These Six Charts Explain Howthe CRE Debt Crisis Spread to Banks

None

bloomberg.com

Published: Feb. 10, 2024

Similar Companies to Moelis & Co - Class A (MC) in the Capital Markets Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Morgan Stanley	MS	Capital Markets	Financial Services	52,600
Goldman Sachs Group Inc	GS	Capital Markets	Financial Services	33,000
Nomura Holdings Inc	NMR	Capital Markets	Financial Services	27,000
Charles Schwab Corp	SCHW	Capital Markets	Financial Services	14,000
Raymond James Financial Inc	RJF	Capital Markets	Financial Services	12,513
Stifel Financial Corp	SF	Capital Markets	Financial Services	11,000
Interactive Brokers Group Inc - Class A	IBKR	Capital Markets	Financial Services	9,000
LPL Financial Holdings Inc	LPLA	Capital Markets	Financial Services	7,794
Lazard Ltd - Class A	LAZ	Capital Markets	Financial Services	6,000
BGC Partners Inc - Class A	BGCP	Capital Markets	Financial Services	6,000

Moelis & Co - Class A (MC) Exchange: NYSE

$53.99 ($-0.61) -1.12%

Moelis & Co - Class A - Daily Information

About Moelis & Co - Class A (MC)

Invest in Moelis & Co - Class A (MC)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Moelis & Co - Class A (MC)

Moelis & Co - Class A (MC) News Headlines

Recent Moelis & Co - Class A (MC) News

Rothschild Sets Up in Riyadh’s Finance Hub, Eyes Saudi Growth

Modern Mills Holders Seeking to Raise $314 Million in Saudi IPO

Fertilizer Maker Unigel Pitches Last-Minute Deal to Avoid Bankruptcy

These Six Charts Explain Howthe CRE Debt Crisis Spread to Banks

Similar Companies to Moelis & Co - Class A (MC) in the Capital Markets Industry