Magna International Inc (MGA) Stock Profile

Data as of May 9, 2025

$33.21 ($-0.07) -0.21%

Magna International Inc - Daily Information

Click for more stock information on Magna International Inc.

Daily Information	Data
Date	May 9, 2025
Open	$32.98
Previous Close	$33.21
High	$33.42
Low	$32.55
Adjusted Open	$32.98
Previous Adjusted Close	$33.21
Adjusted High	$33.42
Adjusted Low	$32.55

Invest in Magna International Inc (MGA)

When you sign up and link your bank account, a surprise stock appears in your account.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Key People Magna International Inc

Employee	Position
Seetarama Kotagiri	President & Chief Executive Officer
Tommy J. Skudutis	Chief Operating Officer & Executive Vice President
Vincent J. Galifi	Chief Financial Officer & Executive Vice President
Sherif Salah Marakby	Executive Vice President-Research & Development
Paul Bellack	Vice President-Information Technology
Boris Shulkin	Executive Vice President-Technology & Investments
Uwe Geissinger	Executive Vice President-Operational Efficiency
Anton Mayer	Executive VP-Systems & Portfolio Strategy
James J. Tobin	President-Magna Asia & Executive Vice President
Marc J. Neeb	Executive Vice-President
Joanne N. Horibe	Chief Compliance Officer
Grahame Keith Burrow	President-Magna Exteriors
John O'hara	President-Magna Closures & Mirrors
Robert D. Merkley	Vice President-Enterprise Risk
Scott E. Paradise	VP-Marketing & Americas New Business Development
Thomas A. Schultheiss	Vice President & General Counsel-Europe
Michael G. R. Sinnaeve	VP-Americas Operational Improvement & Quality
John Francis Perkowski	Member-China Advisory Council
Scott Wayne Barclay Bonham	Non-Independent Non-Executive Director
Paul H. Brock	Treasurer & Vice President
Eric Wilds	Chief Sales & Marketing Officer, Executive VP
Tony J. Ancimer	Vice President-Taxation
Robert G. Cecutti	Controller
Andre Ertl	Vice President-Internal Audit
Louis B. Tonelli	Vice President-Investor Relations
Aaron McCarthy	Chief Human Resources Officer & Executive VP
Bassem A. Shakeel	Secretary & Vice President
Bruce R. Cluney	Chief Legal Officer & Executive Vice President
Bill L. Young	Chairman
Vernon Peter Harder	Independent Director
Mary Lou Maher	Independent Director
Peter Guy Bowie	Independent Director
Kurt Joachim Lauk	Independent Director
Indira V. Samarasekera	Independent Director
Cynthia A. Niekamp	Independent Director
William A. Ruh	Independent Director
Mary Shio Chan	Independent Director
Robert F. MacLellan	Independent Director
Lisa S. Westlake	Independent Director
Anton Mayer	Executive Vice President-Research & Development

Company Profile Magna International Inc

Exchange: NYSE

IPO Date: March 26, 1990

Employees: 159,000

Sector: Consumer Cyclical

Industry: Auto Parts

Website: Magna International Inc Website

Address: 338 Magna Drive, Aurora, Ontario, Canada, L4G 7K1

Historical Stock Data for Magna International Inc (MGA)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-06	$32.98	$33.42	$32.55	$33.21	$33.21	2,086,699
2025-05-05	$33.11	$34.33	$32.87	$33.28	$33.28	2,801,323
2025-05-02	$35.28	$35.79	$33.03	$33.06	$33.06	4,580,681
2025-05-01	$35.05	$35.50	$34.89	$35.01	$35.01	2,894,814
2025-04-30	$34.49	$34.88	$34.09	$34.76	$34.76	2,290,621
2025-04-29	$34.22	$35.06	$34.22	$35.01	$35.01	1,766,591
2025-04-28	$34.26	$34.72	$33.99	$34.27	$34.27	1,332,368
2025-04-25	$34.00	$34.25	$33.85	$34.06	$34.06	1,380,963
2025-04-24	$33.63	$34.06	$33.25	$34.04	$34.04	1,673,955
2025-04-23	$33.85	$34.36	$33.23	$33.30	$33.30	1,775,426
2025-04-22	$32.78	$33.28	$32.61	$32.99	$32.99	1,823,385
2025-04-21	$32.10	$32.32	$31.52	$32.25	$32.25	7,360,996
2025-04-17	$32.22	$32.70	$32.09	$32.25	$32.25	2,068,134
2025-04-16	$32.67	$32.76	$31.75	$32.15	$32.15	973,276
2025-04-15	$32.40	$33.33	$31.93	$32.32	$32.32	1,454,352
2025-04-14	$32.68	$32.98	$31.73	$32.79	$32.79	2,990,012
2025-04-11	$31.99	$32.34	$31.47	$32.21	$32.21	1,831,992
2025-04-10	$32.31	$32.52	$31.39	$32.13	$32.13	2,666,813
2025-04-09	$30.71	$33.95	$30.65	$33.65	$33.65	2,672,008
2025-04-08	$32.07	$32.54	$30.39	$30.82	$30.82	1,967,268
2025-04-07	$31.09	$32.76	$30.71	$31.57	$31.57	2,545,385
2025-04-04	$32.16	$32.76	$31.26	$32.47	$32.47	2,254,166
2025-04-03	$33.71	$34.05	$32.78	$33.13	$33.13	2,627,584
2025-04-02	$33.74	$34.80	$33.51	$34.57	$34.57	1,189,316
2025-04-01	$34.07	$34.51	$33.31	$34.22	$34.22	1,840,469
2025-03-31	$33.42	$34.31	$33.28	$33.99	$33.99	1,917,967
2025-03-28	$34.80	$34.96	$33.93	$34.00	$34.00	1,654,881
2025-03-27	$36.67	$36.82	$34.56	$34.97	$34.97	3,765,606
2025-03-26	$37.17	$37.69	$36.87	$37.65	$37.65	1,415,291
2025-03-25	$37.82	$37.83	$37.02	$37.21	$37.21	715,042
2025-03-24	$36.87	$37.70	$36.87	$37.46	$37.46	1,005,457
2025-03-21	$35.82	$36.49	$35.40	$36.42	$36.42	1,934,814
2025-03-20	$35.78	$36.66	$35.59	$36.19	$36.19	1,085,083
2025-03-19	$36.80	$37.08	$36.10	$36.30	$36.30	1,540,374
2025-03-18	$36.83	$36.95	$36.47	$36.77	$36.77	1,580,461
2025-03-17	$36.50	$37.30	$36.41	$36.74	$36.74	1,674,114
2025-03-14	$35.87	$36.61	$35.80	$36.40	$36.40	1,677,646
2025-03-13	$36.07	$36.77	$35.41	$35.48	$35.48	2,033,636
2025-03-12	$36.84	$36.86	$35.76	$36.37	$36.37	2,001,024
2025-03-11	$38.37	$38.37	$35.99	$36.81	$36.81	3,063,162
2025-03-10	$37.55	$38.74	$37.55	$38.21	$38.21	2,536,376
2025-03-07	$37.15	$38.08	$36.88	$38.02	$38.02	1,597,780
2025-03-06	$36.51	$37.49	$36.30	$37.42	$37.42	2,204,497
2025-03-05	$35.06	$36.93	$34.81	$36.81	$36.81	2,776,475
2025-03-04	$34.33	$34.68	$33.30	$34.14	$34.14	2,593,897
2025-03-03	$36.82	$37.20	$35.06	$35.33	$35.33	1,749,880
2025-02-28	$36.63	$36.82	$35.68	$36.43	$36.43	1,931,906
2025-02-27	$37.69	$37.95	$37.08	$37.11	$36.62	1,112,934
2025-02-26	$37.89	$38.46	$37.75	$38.21	$37.71	5,556,526
2025-02-25	$38.69	$38.70	$37.75	$38.21	$37.71	1,499,933
2025-02-24	$38.25	$38.85	$37.76	$38.34	$37.84	963,092
2025-02-21	$39.07	$39.07	$37.87	$38.08	$37.58	837,660
2025-02-20	$38.53	$39.05	$37.74	$38.76	$38.25	1,452,069
2025-02-19	$37.80	$38.57	$37.42	$38.16	$37.66	1,691,822
2025-02-18	$37.50	$38.13	$37.17	$38.09	$38.09	1,561,504
2025-02-14	$37.49	$39.79	$37.49	$37.85	$37.85	4,260,044
2025-02-13	$39.27	$40.26	$39.26	$39.67	$39.67	2,513,958
2025-02-12	$38.85	$39.26	$38.58	$39.04	$39.04	989,354
2025-02-11	$38.60	$39.29	$38.60	$39.19	$39.19	1,368,898
2025-02-10	$38.66	$39.26	$38.57	$38.94	$38.94	1,641,590
2025-02-07	$38.52	$38.91	$37.93	$38.62	$38.62	1,894,961
2025-02-06	$39.26	$40.00	$38.30	$38.41	$38.41	2,166,428
2025-02-05	$37.73	$39.02	$37.26	$38.89	$38.89	3,318,687
2025-02-04	$38.20	$38.36	$37.60	$37.76	$37.76	1,991,737
2025-02-03	$36.60	$37.74	$35.05	$37.15	$37.15	6,574,159
2025-01-31	$41.06	$41.25	$39.48	$39.67	$39.67	2,186,739
2025-01-30	$41.30	$41.83	$41.04	$41.50	$41.50	1,713,767
2025-01-29	$41.00	$41.19	$40.79	$41.01	$41.01	826,142
2025-01-28	$41.11	$41.39	$40.71	$41.09	$41.09	1,052,802
2025-01-27	$41.28	$41.69	$41.16	$41.56	$41.56	1,692,106
2025-01-24	$41.00	$41.33	$40.95	$41.17	$41.17	2,397,431
2025-01-23	$40.10	$40.40	$39.97	$40.20	$40.20	1,080,394
2025-01-22	$40.99	$40.99	$39.96	$40.03	$40.03	1,392,204
2025-01-21	$40.32	$40.87	$40.11	$40.81	$40.81	1,382,424
2025-01-17	$40.86	$41.18	$40.32	$40.35	$40.35	1,089,450
2025-01-16	$40.91	$40.99	$40.36	$40.57	$40.57	1,048,157
2025-01-15	$41.25	$41.62	$40.60	$40.96	$40.96	1,195,577
2025-01-14	$40.76	$41.02	$40.02	$40.42	$40.42	854,034
2025-01-13	$39.35	$40.51	$39.21	$40.43	$40.43	1,379,902
2025-01-10	$39.61	$39.69	$38.97	$39.53	$39.53	1,711,193
2025-01-08	$41.25	$41.26	$40.06	$40.33	$40.33	1,541,279
2025-01-07	$42.39	$42.66	$41.53	$41.82	$41.82	920,253
2025-01-06	$42.12	$42.57	$41.73	$41.85	$41.85	872,767
2025-01-03	$41.17	$41.33	$40.40	$41.26	$41.26	787,173
2025-01-02	$42.00	$42.27	$41.16	$41.25	$41.25	680,831
2024-12-31	$42.01	$42.23	$41.58	$41.79	$41.79	901,947
2024-12-30	$41.97	$42.00	$41.13	$41.71	$41.71	1,034,561
2024-12-27	$42.07	$42.52	$41.86	$42.16	$42.16	721,395
2024-12-26	$42.24	$42.60	$42.10	$42.42	$42.42	588,302
2024-12-24	$42.23	$42.42	$41.71	$42.42	$42.42	430,490
2024-12-23	$41.77	$42.05	$41.35	$42.05	$42.05	902,932
2024-12-20	$41.07	$42.65	$41.00	$42.22	$42.22	2,049,688
2024-12-19	$42.25	$42.55	$41.18	$41.28	$41.28	1,269,230
2024-12-18	$43.57	$44.38	$41.95	$41.95	$41.95	1,511,840
2024-12-17	$43.45	$44.23	$43.37	$43.54	$43.54	1,215,601
2024-12-16	$43.99	$44.40	$43.58	$43.75	$43.75	1,378,322
2024-12-13	$44.78	$44.95	$44.08	$44.30	$44.30	1,076,711
2024-12-12	$45.00	$45.38	$44.76	$44.90	$44.90	1,200,620
2024-12-11	$44.89	$45.17	$44.39	$45.05	$45.05	1,811,796
2024-12-10	$45.83	$46.52	$45.16	$45.71	$45.71	1,423,431
2024-12-09	$45.85	$47.05	$45.67	$45.81	$45.81	1,538,196
2024-12-06	$46.35	$46.51	$45.08	$45.29	$45.29	1,658,407
2024-12-05	$46.63	$47.22	$45.76	$45.79	$45.79	2,911,968
2024-12-04	$45.61	$46.55	$45.37	$45.80	$45.80	3,376,837
2024-12-03	$45.36	$46.05	$45.08	$45.61	$45.61	1,352,269
2024-12-02	$45.42	$45.71	$45.13	$45.28	$45.28	926,769
2024-11-29	$45.00	$45.33	$44.52	$45.14	$45.14	853,600
2024-11-27	$44.36	$45.18	$44.23	$44.95	$44.95	1,124,357
2024-11-26	$45.19	$45.34	$43.95	$44.04	$44.04	1,933,635
2024-11-25	$45.51	$47.00	$45.40	$46.46	$46.46	2,638,825
2024-11-22	$44.02	$45.40	$43.88	$45.08	$45.08	2,496,369
2024-11-21	$42.65	$44.25	$42.65	$44.14	$44.14	1,968,962
2024-11-20	$42.57	$42.82	$42.02	$42.65	$42.65	1,421,650
2024-11-19	$43.08	$43.34	$42.67	$42.78	$42.78	1,471,186
2024-11-18	$44.01	$44.64	$43.69	$43.72	$43.72	918,985
2024-11-15	$43.46	$43.98	$43.28	$43.90	$43.90	1,127,370
2024-11-14	$44.31	$44.91	$43.99	$44.09	$44.09	1,261,890
2024-11-13	$44.16	$44.47	$43.88	$44.19	$44.19	5,969,306
2024-11-12	$43.91	$44.60	$43.66	$44.17	$44.17	1,096,339
2024-11-11	$43.60	$44.63	$43.48	$44.34	$44.34	1,211,000
2024-11-08	$42.53	$43.49	$42.53	$43.40	$43.40	1,288,331
2024-11-07	$42.33	$43.60	$42.33	$43.16	$43.16	1,464,669
2024-11-06	$42.93	$43.02	$41.55	$42.12	$42.12	2,038,638
2024-11-05	$42.21	$42.72	$41.72	$42.58	$42.58	2,167,821
2024-11-04	$42.39	$42.70	$41.88	$42.14	$42.14	1,721,257
2024-11-01	$42.10	$43.10	$41.31	$41.97	$41.97	2,886,594
2024-10-31	$41.25	$41.29	$39.40	$39.47	$39.47	3,264,900
2024-10-30	$41.14	$41.81	$41.00	$41.31	$41.31	861,794
2024-10-29	$42.20	$42.27	$41.18	$41.61	$41.61	987,923
2024-10-28	$42.22	$43.00	$42.00	$42.96	$42.96	756,671
2024-10-25	$42.57	$42.59	$41.83	$41.98	$41.98	1,561,539
2024-10-24	$42.71	$43.08	$41.46	$42.11	$42.11	1,523,907
2024-10-23	$41.69	$42.18	$41.40	$42.08	$42.08	1,827,293
2024-10-22	$41.91	$42.08	$41.47	$41.90	$41.90	1,340,544
2024-10-21	$43.23	$43.42	$41.77	$41.85	$41.85	1,461,070
2024-10-18	$43.41	$44.30	$43.16	$43.49	$43.49	2,047,377
2024-10-17	$41.56	$42.41	$41.35	$42.28	$42.28	1,711,126
2024-10-16	$41.41	$41.97	$41.40	$41.65	$41.65	1,111,484
2024-10-15	$41.12	$41.61	$40.82	$41.03	$41.03	1,271,162
2024-10-14	$41.38	$41.57	$40.97	$41.44	$41.44	790,782
2024-10-11	$41.15	$41.93	$41.15	$41.40	$41.40	842,231
2024-10-10	$40.94	$41.37	$40.71	$41.27	$41.27	587,685
2024-10-09	$40.35	$41.45	$40.30	$41.24	$41.24	806,325
2024-10-08	$40.88	$41.00	$40.07	$40.48	$40.48	1,192,723
2024-10-07	$40.79	$41.15	$40.61	$40.99	$40.99	892,796
2024-10-04	$40.94	$41.15	$40.73	$41.08	$41.08	1,052,671
2024-10-03	$40.54	$40.71	$39.83	$40.37	$40.37	1,296,114
2024-10-02	$40.98	$41.65	$40.97	$41.29	$41.29	908,497
2024-10-01	$40.99	$41.25	$40.45	$40.97	$40.97	1,236,021
2024-09-30	$41.62	$42.28	$40.67	$41.04	$41.04	1,506,491
2024-09-27	$42.89	$43.54	$42.56	$42.73	$42.73	1,393,272
2024-09-26	$41.27	$42.56	$40.99	$42.20	$42.20	1,803,937
2024-09-25	$42.13	$42.25	$40.21	$40.35	$40.35	1,812,615
2024-09-24	$42.59	$42.90	$42.44	$42.79	$42.79	968,511
2024-09-23	$42.09	$42.62	$41.84	$42.17	$42.17	1,195,123
2024-09-20	$42.13	$42.30	$41.53	$42.00	$42.00	2,127,266
2024-09-19	$41.95	$42.88	$41.95	$42.51	$42.51	1,912,716
2024-09-18	$41.33	$42.40	$40.93	$41.30	$41.30	1,234,419
2024-09-17	$40.43	$41.58	$40.37	$41.20	$41.20	1,227,891
2024-09-16	$40.42	$40.43	$39.78	$40.14	$40.14	1,736,820
2024-09-13	$39.81	$40.42	$39.81	$40.20	$40.20	1,247,224
2024-09-12	$39.30	$39.49	$38.89	$39.42	$39.42	1,250,154
2024-09-11	$38.67	$39.38	$38.19	$39.28	$39.28	1,344,856
2024-09-10	$39.01	$39.06	$38.05	$38.66	$38.66	1,779,036
2024-09-09	$39.43	$40.00	$39.32	$39.71	$39.71	1,119,293
2024-09-06	$40.58	$40.70	$39.05	$39.36	$39.36	1,435,304
2024-09-05	$41.09	$41.73	$40.16	$40.50	$40.50	1,259,730
2024-09-04	$40.89	$41.91	$40.82	$41.58	$41.58	1,399,825
2024-09-03	$41.58	$41.84	$40.81	$40.96	$40.96	2,685,272
2024-08-30	$41.86	$42.06	$41.45	$42.03	$42.03	1,404,592
2024-08-29	$42.16	$42.47	$41.64	$41.69	$41.69	1,241,897
2024-08-28	$42.26	$42.59	$41.60	$41.82	$41.82	930,934
2024-08-27	$42.78	$42.84	$42.20	$42.47	$42.47	817,448
2024-08-26	$42.82	$43.25	$42.33	$42.78	$42.78	1,126,926
2024-08-23	$41.53	$43.09	$41.34	$42.56	$42.56	1,384,249
2024-08-22	$41.40	$41.56	$40.95	$41.05	$41.05	663,446
2024-08-21	$41.06	$41.52	$40.79	$41.40	$41.40	926,548
2024-08-20	$41.25	$41.28	$40.52	$40.67	$40.67	836,052
2024-08-19	$41.09	$41.53	$41.00	$41.33	$41.33	1,144,507
2024-08-16	$40.29	$41.00	$40.04	$40.78	$40.78	1,220,113
2024-08-15	$40.29	$41.13	$40.29	$40.79	$40.32	5,395,494
2024-08-14	$39.89	$40.05	$39.41	$39.47	$39.02	926,836
2024-08-13	$38.10	$39.80	$38.10	$39.63	$39.17	2,764,496
2024-08-12	$38.85	$38.90	$38.01	$38.03	$37.59	2,159,960
2024-08-09	$39.30	$39.44	$38.60	$38.80	$38.80	1,344,799
2024-08-08	$39.21	$39.34	$38.80	$39.18	$39.18	2,511,298
2024-08-07	$39.24	$39.67	$38.63	$38.88	$38.88	3,109,627
2024-08-06	$39.20	$39.27	$38.50	$38.64	$38.64	3,434,071
2024-08-05	$39.00	$39.81	$38.39	$39.06	$39.06	3,638,236
2024-08-02	$42.31	$42.31	$40.11	$40.43	$40.43	3,694,438
2024-08-01	$43.90	$44.39	$42.52	$43.01	$43.01	3,506,756
2024-07-31	$44.01	$45.16	$43.92	$44.37	$44.37	2,052,801
2024-07-30	$43.76	$44.25	$43.53	$43.73	$43.73	2,157,044
2024-07-29	$43.53	$44.00	$42.94	$43.76	$43.76	1,836,523
2024-07-26	$43.55	$43.66	$42.90	$43.53	$43.53	1,070,918
2024-07-25	$42.60	$43.98	$42.60	$43.23	$43.23	1,738,433
2024-07-24	$43.59	$44.07	$42.60	$42.70	$42.70	849,333
2024-07-23	$44.20	$44.38	$43.70	$43.79	$43.79	1,586,901
2024-07-22	$43.78	$44.57	$43.34	$44.51	$44.51	1,024,350
2024-07-19	$44.19	$44.99	$43.29	$43.64	$43.64	2,762,767
2024-07-18	$45.81	$46.44	$45.03	$45.30	$45.30	1,603,456
2024-07-17	$45.28	$46.00	$45.03	$45.82	$45.82	944,921
2024-07-16	$44.50	$45.96	$44.24	$45.80	$45.80	1,097,206
2024-07-15	$44.27	$45.12	$43.89	$44.45	$44.45	1,174,852
2024-07-12	$44.67	$44.96	$44.38	$44.45	$44.45	1,076,591
2024-07-11	$44.10	$44.68	$43.97	$44.55	$44.55	1,053,428
2024-07-10	$42.63	$43.67	$42.52	$43.60	$43.60	1,969,383
2024-07-09	$42.38	$42.88	$42.14	$42.75	$42.75	1,274,939
2024-07-08	$42.52	$42.79	$42.46	$42.56	$42.56	738,820
2024-07-05	$42.53	$42.81	$42.25	$42.27	$42.27	969,214
2024-07-03	$42.74	$42.81	$42.26	$42.53	$42.53	436,412
2024-07-02	$41.48	$42.84	$41.48	$42.46	$42.46	1,553,857
2024-07-01	$42.75	$42.87	$41.43	$41.55	$41.55	1,217,699
2024-06-28	$41.82	$42.01	$41.48	$41.90	$41.90	905,082
2024-06-27	$41.60	$41.88	$41.40	$41.55	$41.55	1,216,783
2024-06-26	$41.27	$41.63	$40.83	$41.57	$41.57	1,535,201
2024-06-25	$42.55	$42.56	$41.65	$41.69	$41.69	1,410,991
2024-06-24	$42.42	$43.32	$42.40	$42.59	$42.59	1,288,760
2024-06-21	$41.91	$42.43	$41.83	$42.22	$42.22	1,267,250
2024-06-20	$42.24	$42.47	$41.82	$41.99	$41.99	1,068,725
2024-06-18	$42.90	$43.19	$42.14	$42.35	$42.35	1,467,358
2024-06-17	$42.11	$42.89	$41.81	$42.87	$42.87	1,008,692
2024-06-14	$42.10	$42.29	$41.21	$42.19	$42.19	1,839,134
2024-06-13	$43.41	$43.45	$42.67	$42.74	$42.74	939,549
2024-06-12	$43.82	$44.39	$43.15	$43.33	$43.33	894,325
2024-06-11	$43.30	$43.41	$42.78	$43.07	$43.07	1,594,554
2024-06-10	$43.33	$43.87	$43.05	$43.68	$43.68	1,352,224
2024-06-07	$43.71	$43.93	$43.44	$43.76	$43.76	1,556,415
2024-06-06	$44.01	$44.42	$43.88	$44.16	$44.16	1,103,548
2024-06-05	$44.69	$44.79	$43.90	$44.46	$44.46	814,768
2024-06-04	$44.69	$45.21	$44.50	$44.51	$44.51	1,431,182
2024-06-03	$45.35	$45.52	$44.57	$45.15	$45.15	2,193,657
2024-05-31	$44.45	$45.31	$44.23	$45.21	$45.21	1,776,976
2024-05-30	$44.35	$44.69	$44.25	$44.61	$44.61	2,120,330
2024-05-29	$44.73	$44.83	$43.96	$44.15	$44.15	1,698,391
2024-05-28	$45.49	$45.63	$45.09	$45.32	$45.32	1,635,199
2024-05-24	$44.65	$45.37	$44.65	$45.35	$45.35	4,044,654
2024-05-23	$46.17	$46.32	$44.73	$44.76	$44.76	7,179,473
2024-05-22	$46.17	$46.61	$45.96	$46.09	$46.09	952,168
2024-05-21	$47.17	$47.28	$46.45	$46.49	$46.49	1,337,001
2024-05-20	$47.50	$47.63	$46.77	$47.05	$47.05	990,966
2024-05-17	$48.00	$48.00	$47.01	$47.49	$47.49	1,758,193
2024-05-16	$47.61	$47.99	$47.17	$47.94	$47.94	7,343,759
2024-05-15	$48.07	$48.18	$47.50	$48.11	$47.64	7,529,946
2024-05-14	$47.08	$47.58	$46.90	$47.55	$47.08	1,161,351
2024-05-13	$47.23	$47.49	$46.72	$46.97	$46.51	1,725,921
2024-05-10	$46.78	$47.04	$46.44	$46.92	$46.46	2,796,769
2024-05-09	$47.01	$47.36	$46.38	$46.40	$45.94	2,509,626
2024-05-08	$46.04	$47.21	$45.75	$47.08	$46.62	1,003,598
2024-05-07	$46.76	$46.90	$46.34	$46.60	$46.14	1,651,940
2024-05-06	$47.26	$47.70	$45.99	$46.58	$46.12	2,451,659
2024-05-03	$46.80	$47.50	$46.11	$46.70	$46.24	3,988,059
2024-05-02	$48.55	$48.64	$47.97	$48.42	$47.94	3,290,873
2024-05-01	$47.69	$48.33	$47.35	$47.64	$47.17	1,958,310
2024-04-30	$48.75	$48.75	$47.74	$47.80	$47.33	1,902,112
2024-04-29	$49.41	$49.78	$49.14	$49.38	$48.90	1,326,083
2024-04-26	$48.80	$49.38	$48.75	$49.12	$48.64	1,139,240
2024-04-25	$48.63	$48.90	$48.01	$48.70	$48.22	1,469,194
2024-04-24	$49.84	$50.18	$49.03	$49.21	$48.73	1,014,376
2024-04-23	$49.55	$49.87	$49.07	$49.77	$49.28	943,593
2024-04-22	$48.77	$49.45	$48.41	$49.31	$48.83	6,604,729
2024-04-19	$47.56	$48.41	$47.55	$48.34	$47.87	1,503,420
2024-04-18	$48.26	$48.26	$47.42	$47.85	$47.38	1,903,005
2024-04-17	$48.92	$49.02	$47.67	$47.84	$47.37	1,818,889
2024-04-16	$49.15	$49.39	$48.27	$48.77	$48.29	1,175,493
2024-04-15	$50.08	$50.36	$49.26	$49.63	$49.14	911,101
2024-04-12	$50.75	$50.75	$49.82	$49.84	$49.84	1,059,586
2024-04-11	$51.04	$51.39	$50.30	$51.28	$51.28	833,763
2024-04-10	$51.91	$52.15	$50.50	$50.65	$50.65	903,019
2024-04-09	$52.53	$53.23	$52.49	$52.92	$52.92	1,036,134
2024-04-08	$52.60	$53.26	$52.42	$52.52	$52.52	824,273
2024-04-05	$51.85	$52.31	$51.69	$52.18	$52.18	1,829,289
2024-04-04	$53.29	$53.53	$52.14	$52.30	$52.30	1,719,082
2024-04-03	$52.31	$52.71	$52.02	$52.56	$52.56	1,296,198
2024-04-02	$52.67	$53.07	$52.11	$52.72	$52.72	2,089,454
2024-04-01	$54.05	$54.36	$53.04	$53.33	$53.33	1,518,763
2024-03-28	$54.53	$54.82	$54.26	$54.48	$54.48	863,424
2024-03-27	$53.83	$54.54	$53.43	$54.54	$54.54	2,028,102
2024-03-26	$53.64	$54.08	$53.37	$53.51	$53.51	1,377,639
2024-03-25	$54.01	$54.98	$53.31	$53.58	$53.58	2,129,201
2024-03-22	$55.74	$56.02	$54.70	$54.82	$54.82	701,477
2024-03-21	$55.06	$56.12	$54.89	$55.86	$55.86	1,519,845
2024-03-20	$52.58	$55.05	$52.58	$54.95	$54.95	1,041,984
2024-03-19	$52.41	$53.01	$52.38	$52.64	$52.64	964,041
2024-03-18	$52.84	$53.01	$52.31	$52.51	$52.51	1,015,522
2024-03-15	$52.03	$52.98	$52.03	$52.52	$52.52	1,012,519
2024-03-14	$53.80	$53.87	$51.90	$52.05	$52.05	1,117,549
2024-03-13	$53.46	$54.25	$53.37	$53.91	$53.91	757,039
2024-03-12	$54.18	$54.33	$53.47	$53.60	$53.60	955,870
2024-03-11	$53.88	$54.46	$53.85	$54.11	$54.11	1,086,640
2024-03-08	$54.91	$55.52	$54.40	$54.50	$54.50	977,245
2024-03-07	$54.61	$54.92	$54.43	$54.73	$54.73	886,540
2024-03-06	$54.41	$54.63	$53.84	$54.22	$54.22	1,129,730
2024-03-05	$54.16	$54.34	$53.70	$54.07	$54.07	1,616,789
2024-03-04	$54.07	$54.41	$53.73	$54.19	$54.19	842,332
2024-03-01	$55.33	$55.33	$53.72	$54.05	$54.05	1,543,736
2024-02-29	$55.30	$55.50	$54.48	$55.12	$55.12	1,573,134
2024-02-28	$54.40	$55.04	$54.19	$54.85	$54.85	798,350
2024-02-27	$53.66	$55.13	$53.51	$54.74	$54.74	1,669,844
2024-02-26	$54.10	$54.64	$53.01	$53.33	$53.33	1,061,726
2024-02-23	$54.59	$55.00	$54.27	$54.34	$54.34	1,050,640
2024-02-22	$54.25	$55.02	$54.06	$54.64	$54.64	4,202,972
2024-02-21	$54.26	$54.62	$53.79	$54.40	$53.93	3,847,007
2024-02-20	$54.64	$54.90	$53.64	$54.28	$53.81	1,078,707
2024-02-16	$55.44	$55.57	$54.47	$54.94	$54.47	741,562
2024-02-15	$54.59	$55.73	$54.55	$55.62	$55.14	996,902
2024-02-14	$54.58	$55.06	$54.07	$54.13	$53.66	1,999,227
2024-02-13	$53.79	$54.24	$53.22	$53.88	$53.42	1,668,371
2024-02-12	$54.16	$55.73	$53.93	$55.63	$55.15	1,630,239
2024-02-09	$56.00	$56.67	$53.70	$54.69	$54.22	3,807,935
2024-02-08	$58.82	$58.85	$57.64	$58.68	$58.17	1,606,182
2024-02-07	$58.85	$59.37	$58.04	$58.53	$58.03	1,089,454
2024-02-06	$56.51	$58.59	$56.46	$58.43	$57.93	994,618
2024-02-05	$56.39	$56.97	$56.11	$56.73	$56.24	1,440,293
2024-02-02	$57.05	$57.29	$56.36	$57.02	$56.53	1,103,210
2024-02-01	$57.35	$57.96	$56.64	$57.55	$57.05	1,303,975
2024-01-31	$56.77	$58.04	$56.50	$56.85	$56.36	1,762,677
2024-01-30	$56.50	$57.24	$56.43	$57.00	$56.51	1,572,352
2024-01-29	$55.55	$56.73	$55.53	$56.59	$56.10	749,338
2024-01-26	$55.85	$56.52	$55.58	$55.73	$55.73	847,684
2024-01-25	$55.04	$55.52	$54.76	$55.37	$55.37	1,125,621
2024-01-24	$56.49	$56.79	$54.89	$55.01	$55.01	858,467
2024-01-23	$56.26	$56.52	$55.46	$56.01	$56.01	701,467
2024-01-22	$54.55	$56.03	$54.45	$55.70	$55.70	1,061,718
2024-01-19	$54.19	$54.79	$53.38	$54.56	$54.56	885,622
2024-01-18	$54.59	$54.85	$53.63	$53.97	$53.97	1,186,775
2024-01-17	$53.87	$54.00	$52.91	$53.93	$53.93	928,058
2024-01-16	$54.34	$55.10	$53.68	$54.90	$54.90	1,131,036
2024-01-12	$57.19	$57.60	$55.47	$55.51	$55.51	978,955
2024-01-11	$56.79	$56.98	$55.91	$56.87	$56.87	932,630
2024-01-10	$56.63	$57.08	$56.22	$56.79	$56.79	731,892
2024-01-09	$56.71	$57.19	$56.21	$56.22	$56.22	690,683
2024-01-08	$55.93	$57.33	$55.86	$57.32	$57.32	790,877
2024-01-05	$55.56	$56.88	$55.52	$56.03	$56.03	792,627
2024-01-04	$55.20	$56.02	$54.65	$55.81	$55.81	1,170,308
2024-01-03	$57.29	$57.48	$55.32	$55.74	$55.74	1,285,890
2024-01-02	$58.50	$59.53	$58.20	$59.19	$59.19	922,882
2023-12-29	$59.36	$59.83	$59.08	$59.08	$59.08	640,337
2023-12-28	$59.40	$59.86	$59.26	$59.57	$59.57	529,365
2023-12-27	$59.67	$60.32	$59.20	$59.61	$59.61	728,756
2023-12-26	$59.47	$60.09	$58.98	$59.82	$59.82	625,507
2023-12-22	$58.86	$59.45	$58.73	$59.03	$59.03	652,673
2023-12-21	$58.27	$58.95	$57.97	$58.89	$58.89	849,183
2023-12-20	$58.04	$59.18	$57.44	$57.50	$57.50	1,184,028
2023-12-19	$56.78	$58.20	$56.51	$58.14	$58.14	945,610
2023-12-18	$56.94	$57.27	$56.32	$57.06	$57.06	802,993
2023-12-15	$58.65	$58.87	$56.62	$56.66	$56.66	1,040,579
2023-12-14	$55.66	$58.97	$55.66	$58.58	$58.58	1,332,925
2023-12-13	$54.44	$54.95	$52.61	$54.89	$54.89	1,255,271
2023-12-12	$54.66	$55.12	$53.77	$54.81	$54.81	805,583
2023-12-11	$54.62	$55.54	$54.52	$55.00	$55.00	663,524
2023-12-08	$54.72	$55.41	$54.38	$54.92	$54.92	608,339
2023-12-07	$54.98	$55.05	$54.40	$54.75	$54.75	791,447
2023-12-06	$55.31	$56.25	$54.96	$55.00	$55.00	794,639
2023-12-05	$55.47	$56.02	$54.60	$54.71	$54.71	705,495
2023-12-04	$55.36	$56.71	$55.09	$56.04	$56.04	1,281,000
2023-12-01	$54.09	$55.72	$53.61	$55.68	$55.68	1,696,044
2023-11-30	$54.60	$54.71	$53.85	$53.91	$53.91	1,055,305
2023-11-29	$55.11	$55.25	$54.02	$54.22	$54.22	1,170,205
2023-11-28	$54.11	$54.32	$53.30	$53.76	$53.76	909,791
2023-11-27	$54.35	$54.40	$53.80	$54.24	$54.24	860,996
2023-11-24	$54.42	$55.08	$54.23	$54.75	$54.75	375,854
2023-11-22	$54.75	$54.86	$54.20	$54.35	$54.35	790,844
2023-11-21	$55.72	$55.99	$54.10	$54.39	$54.39	969,472
2023-11-20	$55.82	$56.40	$55.63	$56.16	$56.16	862,122
2023-11-17	$55.31	$56.08	$54.99	$56.03	$56.03	723,451
2023-11-16	$55.11	$55.84	$54.13	$54.57	$54.57	4,058,461
2023-11-15	$55.28	$56.29	$55.28	$55.89	$55.42	3,942,288
2023-11-14	$53.53	$55.35	$53.53	$55.04	$54.58	935,638
2023-11-13	$52.43	$52.87	$51.89	$52.48	$52.04	812,024
2023-11-10	$52.02	$52.86	$51.80	$52.62	$52.18	934,735
2023-11-09	$51.90	$53.08	$51.75	$51.88	$51.45	2,009,894
2023-11-08	$52.75	$52.76	$51.50	$51.78	$51.35	1,125,193
2023-11-07	$52.71	$52.94	$52.08	$52.81	$52.37	868,512
2023-11-06	$53.83	$54.56	$53.15	$53.27	$52.82	981,848
2023-11-03	$53.77	$56.44	$53.34	$53.51	$53.51	3,329,784
2023-11-02	$48.94	$49.07	$46.71	$49.04	$49.04	3,525,144
2023-11-01	$48.34	$48.52	$47.48	$48.24	$48.24	1,096,503
2023-10-31	$47.66	$48.47	$47.35	$48.09	$48.09	1,212,876
2023-10-30	$48.20	$48.38	$47.25	$47.84	$47.84	1,392,557
2023-10-27	$49.49	$49.55	$47.46	$47.65	$47.65	1,414,875
2023-10-26	$50.64	$50.84	$49.10	$49.48	$49.48	1,069,838
2023-10-25	$50.47	$50.51	$49.42	$49.92	$49.92	788,325
2023-10-24	$50.81	$51.03	$50.32	$50.82	$50.82	664,450
2023-10-23	$50.44	$51.52	$50.34	$50.62	$50.62	852,722
2023-10-20	$50.70	$51.61	$50.70	$50.92	$50.92	972,619
2023-10-19	$51.56	$51.63	$50.30	$50.49	$50.49	759,901
2023-10-18	$52.71	$52.71	$51.17	$51.38	$51.38	1,428,255
2023-10-17	$52.71	$53.83	$52.69	$53.36	$53.36	627,297
2023-10-16	$52.61	$53.45	$52.44	$53.06	$53.06	523,705
2023-10-13	$52.87	$53.12	$52.04	$52.21	$52.21	711,333
2023-10-12	$54.17	$54.17	$52.56	$52.79	$52.79	757,655
2023-10-11	$54.45	$54.74	$54.18	$54.59	$54.59	862,535
2023-10-10	$54.03	$54.27	$53.50	$54.09	$54.09	714,109
2023-10-09	$53.36	$54.29	$53.01	$53.94	$53.94	838,370
2023-10-06	$52.01	$54.43	$51.82	$54.18	$54.18	1,437,348
2023-10-05	$52.37	$53.01	$51.77	$52.27	$52.27	1,007,888
2023-10-04	$52.03	$52.75	$51.75	$52.62	$52.62	603,321
2023-10-03	$52.03	$52.63	$51.53	$52.03	$52.03	850,605
2023-10-02	$53.34	$53.68	$52.77	$52.87	$52.87	511,951
2023-09-29	$54.01	$54.49	$53.53	$53.61	$53.61	788,156
2023-09-28	$52.34	$54.10	$52.20	$53.65	$53.65	1,016,144
2023-09-27	$53.25	$53.25	$52.16	$52.49	$52.49	750,621
2023-09-26	$53.75	$54.09	$52.71	$52.79	$52.79	885,979
2023-09-25	$52.72	$54.57	$52.70	$54.41	$54.41	1,000,491
2023-09-22	$54.26	$54.59	$53.16	$53.33	$53.33	862,320
2023-09-21	$54.48	$54.80	$53.84	$53.86	$53.86	662,674
2023-09-20	$56.87	$57.02	$55.35	$55.39	$55.39	1,208,084
2023-09-19	$56.35	$56.71	$56.00	$56.40	$56.40	458,150
2023-09-18	$57.01	$57.01	$56.05	$56.25	$56.25	616,619
2023-09-15	$56.35	$57.32	$56.00	$57.23	$57.23	1,196,838
2023-09-14	$56.00	$56.53	$54.69	$56.52	$56.52	1,480,573
2023-09-13	$58.00	$58.33	$55.25	$55.71	$55.71	1,512,294
2023-09-12	$57.35	$58.95	$57.30	$58.15	$58.15	924,925
2023-09-11	$57.88	$57.93	$56.89	$57.54	$57.54	698,318
2023-09-08	$58.07	$58.25	$57.18	$57.33	$57.33	991,122
2023-09-07	$59.04	$59.07	$57.55	$57.70	$57.70	885,742
2023-09-06	$58.68	$59.91	$58.60	$59.52	$59.52	1,386,447
2023-09-05	$58.87	$58.87	$58.20	$58.67	$58.67	750,640
2023-09-01	$58.84	$59.57	$58.78	$58.95	$58.95	834,895
2023-08-31	$58.60	$59.17	$58.50	$58.82	$58.82	906,901
2023-08-30	$58.38	$59.05	$58.29	$58.58	$58.58	736,628
2023-08-29	$56.73	$58.31	$56.53	$58.29	$58.29	791,475
2023-08-28	$57.20	$57.66	$56.82	$56.95	$56.95	626,100
2023-08-25	$56.58	$57.21	$56.09	$56.54	$56.54	1,154,568
2023-08-24	$56.27	$56.73	$56.11	$56.23	$56.23	943,588
2023-08-23	$55.57	$56.75	$55.39	$56.57	$56.57	838,308
2023-08-22	$55.76	$55.90	$55.46	$55.84	$55.84	837,907
2023-08-21	$56.10	$56.10	$55.08	$55.61	$55.61	891,932
2023-08-18	$54.08	$55.93	$53.91	$55.64	$55.64	1,168,419
2023-08-17	$56.15	$56.43	$54.59	$54.73	$54.73	1,964,817
2023-08-16	$56.36	$56.72	$56.03	$56.13	$55.66	4,570,720
2023-08-15	$56.94	$57.18	$56.59	$56.76	$56.29	1,683,452
2023-08-14	$57.00	$57.50	$56.50	$57.42	$57.42	1,347,940
2023-08-11	$58.65	$58.79	$57.25	$57.25	$57.25	2,688,253
2023-08-10	$60.16	$60.55	$58.52	$58.91	$58.91	2,685,932
2023-08-09	$59.72	$59.88	$58.74	$59.33	$59.33	987,399
2023-08-08	$59.92	$59.95	$58.93	$59.82	$59.82	1,119,730
2023-08-07	$61.62	$61.85	$60.31	$61.12	$61.12	950,256
2023-08-04	$65.27	$65.27	$60.26	$60.90	$60.90	2,184,741
2023-08-03	$62.45	$63.72	$62.22	$63.06	$63.06	1,613,635
2023-08-02	$63.16	$63.53	$62.46	$62.90	$62.90	1,066,150
2023-08-01	$63.84	$64.68	$63.45	$63.99	$63.99	1,313,728
2023-07-31	$63.84	$64.50	$63.59	$64.33	$64.33	777,991
2023-07-28	$63.83	$64.24	$63.48	$63.75	$63.75	1,781,440
2023-07-27	$63.49	$63.82	$63.00	$63.15	$63.15	1,383,072
2023-07-26	$62.09	$62.90	$62.09	$62.82	$62.82	1,095,037
2023-07-25	$62.13	$62.84	$62.01	$62.43	$62.43	629,842
2023-07-24	$62.29	$62.69	$62.06	$62.37	$62.37	911,854
2023-07-21	$62.63	$62.73	$61.96	$62.33	$62.33	1,571,717
2023-07-20	$61.88	$62.11	$61.56	$61.77	$61.77	1,048,134
2023-07-19	$61.53	$61.96	$61.13	$61.79	$61.79	1,742,409
2023-07-18	$58.96	$61.00	$58.80	$60.70	$60.70	1,694,688
2023-07-17	$58.77	$59.21	$58.21	$59.04	$59.04	754,631
2023-07-14	$59.99	$60.06	$58.85	$59.11	$59.11	947,885
2023-07-13	$59.50	$60.00	$58.97	$59.94	$59.94	828,853
2023-07-12	$59.52	$59.71	$59.10	$59.48	$59.48	737,191
2023-07-11	$58.37	$58.78	$58.00	$58.63	$58.63	625,905
2023-07-10	$58.00	$58.57	$57.76	$58.15	$58.15	616,492
2023-07-07	$57.79	$58.83	$57.56	$58.18	$58.18	798,145
2023-07-06	$57.26	$58.56	$56.54	$57.73	$57.73	1,664,511
2023-07-05	$57.13	$57.35	$56.37	$56.48	$56.48	808,694
2023-07-03	$56.42	$57.66	$56.30	$57.53	$57.53	436,349
2023-06-30	$56.40	$57.01	$56.08	$56.44	$56.44	602,282
2023-06-29	$55.55	$55.94	$55.30	$55.87	$55.87	651,555
2023-06-28	$54.60	$55.48	$54.20	$55.33	$55.33	664,736
2023-06-27	$53.56	$54.64	$53.18	$54.57	$54.57	702,231
2023-06-26	$52.25	$53.46	$52.00	$53.22	$53.22	663,656
2023-06-23	$52.59	$52.72	$51.87	$52.03	$52.03	826,262
2023-06-22	$54.82	$54.82	$53.23	$53.47	$53.47	860,991
2023-06-21	$55.61	$55.70	$54.84	$55.28	$55.28	459,426
2023-06-20	$55.94	$56.10	$54.80	$55.61	$55.61	983,327
2023-06-16	$56.72	$57.26	$56.49	$56.99	$56.99	915,230
2023-06-15	$55.93	$57.01	$55.68	$56.76	$56.76	857,404
2023-06-14	$56.15	$56.93	$55.62	$56.22	$56.22	947,372
2023-06-13	$54.49	$56.12	$54.42	$55.81	$55.81	949,901
2023-06-12	$53.28	$54.41	$53.05	$54.08	$54.08	605,378
2023-06-09	$53.21	$53.50	$52.63	$53.24	$53.24	644,271
2023-06-08	$53.49	$53.79	$52.81	$52.95	$52.95	490,555
2023-06-07	$53.03	$53.48	$52.72	$53.13	$53.13	961,580
2023-06-06	$50.76	$52.92	$50.60	$52.72	$52.72	975,889
2023-06-05	$51.26	$51.38	$50.59	$50.86	$50.86	631,589
2023-06-02	$49.64	$51.30	$49.64	$51.18	$51.18	1,333,396
2023-06-01	$48.73	$49.20	$48.30	$48.76	$48.76	1,234,897
2023-05-31	$50.13	$50.44	$48.18	$48.36	$48.36	1,363,765
2023-05-30	$52.20	$52.29	$50.71	$50.82	$50.82	928,409
2023-05-26	$51.26	$51.67	$50.91	$51.55	$51.55	725,641
2023-05-25	$50.87	$51.22	$50.38	$50.69	$50.69	996,324
2023-05-24	$51.91	$51.98	$50.45	$50.95	$50.95	801,173
2023-05-23	$52.33	$53.35	$52.18	$52.51	$52.51	801,123
2023-05-22	$52.73	$53.04	$52.28	$52.69	$52.69	625,738
2023-05-19	$52.82	$53.13	$52.46	$52.73	$52.73	965,997
2023-05-18	$51.55	$52.54	$51.49	$52.50	$52.50	3,483,769
2023-05-17	$51.97	$52.46	$51.29	$52.29	$51.84	1,483,059
2023-05-16	$52.94	$53.20	$51.79	$51.81	$51.81	3,860,622
2023-05-15	$52.85	$53.56	$52.59	$53.46	$53.46	844,751
2023-05-12	$53.50	$53.53	$51.88	$52.56	$52.56	942,452
2023-05-11	$52.36	$53.33	$51.93	$53.29	$53.29	994,454
2023-05-10	$53.84	$54.07	$52.48	$52.64	$52.64	1,282,631
2023-05-09	$54.09	$54.09	$52.93	$53.13	$53.13	1,261,176
2023-05-08	$54.75	$55.09	$53.90	$54.61	$54.61	1,125,039
2023-05-05	$54.08	$54.40	$52.28	$53.98	$53.98	2,579,500
2023-05-04	$51.50	$51.60	$50.09	$50.22	$50.22	3,148,621
2023-05-03	$51.98	$52.85	$51.67	$51.69	$51.69	1,195,835
2023-05-02	$51.60	$52.08	$50.81	$51.95	$51.95	903,169
2023-05-01	$52.30	$53.05	$51.91	$52.06	$52.06	647,612
2023-04-28	$51.84	$52.52	$51.49	$52.16	$52.16	790,061
2023-04-27	$52.04	$52.43	$51.05	$51.84	$51.84	803,683
2023-04-26	$52.03	$53.18	$51.77	$51.92	$51.92	743,738
2023-04-25	$52.89	$52.97	$51.99	$52.01	$52.01	949,063
2023-04-24	$52.67	$53.24	$52.40	$53.17	$53.17	511,758
2023-04-21	$52.64	$52.79	$51.98	$52.56	$52.56	660,910
2023-04-20	$52.36	$53.31	$52.09	$53.03	$53.03	1,237,439
2023-04-19	$53.55	$54.09	$53.06	$53.70	$53.70	1,518,776
2023-04-18	$54.83	$55.82	$54.16	$54.77	$54.77	1,056,459
2023-04-17	$54.19	$54.47	$53.58	$54.41	$54.41	833,212
2023-04-14	$54.07	$54.95	$53.84	$54.35	$54.35	817,194
2023-04-13	$54.06	$54.40	$53.52	$54.17	$54.17	932,012
2023-04-12	$54.40	$54.49	$53.37	$53.68	$53.68	773,600
2023-04-11	$53.17	$53.99	$53.14	$53.54	$53.54	1,124,965
2023-04-10	$50.98	$52.76	$50.95	$52.73	$52.73	1,039,564
2023-04-06	$51.24	$51.87	$50.37	$51.15	$51.15	1,744,894
2023-04-05	$51.98	$51.98	$50.80	$51.24	$51.24	911,010
2023-04-04	$53.55	$53.64	$52.13	$52.29	$52.29	621,689
2023-04-03	$53.44	$53.85	$53.06	$53.51	$53.51	727,756
2023-03-31	$52.36	$53.63	$52.33	$53.57	$53.57	669,865
2023-03-30	$52.42	$52.52	$51.85	$52.02	$52.02	731,679
2023-03-29	$51.56	$51.91	$51.15	$51.59	$51.59	622,649
2023-03-28	$50.76	$51.26	$50.48	$50.94	$50.94	1,086,119
2023-03-27	$50.98	$51.11	$50.24	$50.68	$50.68	1,063,259
2023-03-24	$50.40	$50.40	$49.46	$50.18	$50.18	1,037,150
2023-03-23	$51.26	$52.17	$50.49	$51.05	$51.05	675,267
2023-03-22	$51.59	$52.00	$50.67	$50.67	$50.67	779,848
2023-03-21	$51.46	$51.85	$51.28	$51.47	$51.47	624,141
2023-03-20	$50.49	$50.72	$49.89	$50.37	$50.37	1,018,986
2023-03-17	$51.00	$51.15	$49.60	$50.18	$50.18	1,157,158
2023-03-16	$50.09	$51.55	$49.74	$51.48	$51.48	1,079,211
2023-03-15	$50.75	$50.78	$49.72	$50.66	$50.66	1,313,498
2023-03-14	$52.97	$52.98	$51.76	$52.47	$52.47	1,059,349
2023-03-13	$51.54	$51.99	$50.91	$51.65	$51.65	1,584,661
2023-03-10	$54.06	$54.19	$52.44	$52.51	$52.51	1,615,996
2023-03-09	$55.35	$55.76	$54.06	$54.12	$54.12	745,455
2023-03-08	$55.28	$55.83	$55.03	$55.50	$55.50	715,332
2023-03-07	$56.25	$56.47	$55.33	$55.40	$55.40	1,089,035
2023-03-06	$57.36	$57.64	$56.37	$56.43	$56.43	960,362
2023-03-03	$56.75	$57.26	$56.35	$57.09	$57.09	658,071
2023-03-02	$55.51	$56.30	$55.06	$56.23	$56.23	640,787
2023-03-01	$55.75	$56.80	$55.75	$56.12	$56.12	1,044,194
2023-02-28	$55.27	$55.85	$54.94	$55.73	$55.73	1,129,369
2023-02-27	$54.35	$55.63	$54.35	$55.33	$55.33	1,113,752
2023-02-24	$53.74	$54.24	$53.30	$53.80	$53.80	1,291,772
2023-02-23	$55.74	$55.74	$54.06	$54.73	$54.73	853,333
2023-02-22	$55.60	$56.28	$54.83	$55.81	$55.34	3,684,112
2023-02-21	$55.94	$56.64	$54.99	$55.40	$54.94	1,216,969
2023-02-17	$56.08	$56.79	$55.91	$56.60	$56.13	1,116,766
2023-02-16	$55.73	$57.28	$55.66	$56.43	$55.96	1,288,126
2023-02-15	$55.24	$57.18	$55.23	$56.60	$56.13	1,399,399
2023-02-14	$55.74	$56.62	$55.16	$55.86	$55.39	1,371,965
2023-02-13	$53.81	$56.46	$53.58	$55.92	$55.45	3,095,084
2023-02-10	$58.53	$59.00	$53.85	$54.14	$53.69	6,269,061
2023-02-09	$65.71	$66.60	$64.52	$64.59	$64.05	1,055,230
2023-02-08	$64.91	$65.88	$64.64	$64.93	$64.39	946,211
2023-02-07	$64.63	$65.74	$64.27	$65.45	$64.90	1,329,691
2023-02-06	$66.04	$66.18	$64.67	$65.06	$64.52	1,326,076
2023-02-03	$66.02	$67.53	$65.74	$66.81	$66.81	1,143,937
2023-02-02	$67.60	$68.92	$66.90	$67.37	$67.37	1,230,408
2023-02-01	$65.35	$67.96	$64.95	$67.68	$67.68	1,335,341
2023-01-31	$64.25	$65.09	$63.73	$64.94	$64.94	816,406
2023-01-30	$62.79	$64.31	$62.60	$63.44	$63.44	1,301,340
2023-01-27	$62.62	$64.27	$62.50	$63.89	$63.89	1,135,180
2023-01-26	$62.01	$62.22	$61.07	$62.05	$62.05	867,386
2023-01-25	$59.14	$61.26	$58.72	$61.14	$61.14	1,445,543
2023-01-24	$62.97	$62.97	$59.16	$60.74	$60.74	3,454,917
2023-01-23	$64.47	$65.51	$64.08	$65.46	$65.46	504,242
2023-01-20	$63.52	$64.38	$63.10	$63.88	$63.88	618,197
2023-01-19	$63.50	$63.60	$62.35	$63.12	$63.12	565,164
2023-01-18	$65.77	$65.99	$63.81	$63.86	$63.86	807,161
2023-01-17	$63.82	$65.24	$63.81	$65.15	$65.15	1,038,664
2023-01-13	$63.03	$64.34	$62.88	$64.07	$64.07	699,081
2023-01-12	$62.71	$64.29	$62.61	$63.99	$63.99	1,286,105
2023-01-11	$61.54	$62.45	$61.44	$62.30	$62.30	713,012
2023-01-10	$60.95	$61.14	$60.44	$61.09	$61.09	697,790
2023-01-09	$61.37	$61.47	$60.01	$60.72	$60.72	1,217,652
2023-01-06	$59.89	$61.99	$59.81	$61.60	$61.60	1,172,668
2023-01-05	$58.84	$59.82	$58.23	$59.68	$59.68	1,455,186
2023-01-04	$58.57	$59.48	$57.93	$59.46	$59.46	871,637
2023-01-03	$57.02	$57.80	$56.79	$57.52	$57.52	1,065,148
2022-12-30	$56.56	$57.07	$56.00	$56.18	$56.18	620,872
2022-12-29	$55.86	$57.30	$55.73	$57.28	$57.28	642,650
2022-12-28	$56.13	$56.39	$55.05	$55.05	$55.05	836,762
2022-12-27	$55.03	$56.16	$54.95	$56.06	$56.06	746,420
2022-12-23	$55.08	$55.81	$54.91	$55.45	$55.45	957,121
2022-12-22	$55.77	$55.81	$53.86	$55.05	$55.05	1,422,103
2022-12-21	$56.07	$56.70	$55.78	$56.55	$56.55	1,235,499
2022-12-20	$56.96	$57.00	$55.60	$56.01	$56.01	1,652,909
2022-12-19	$57.41	$57.68	$56.64	$57.07	$57.07	1,754,671
2022-12-16	$57.69	$58.57	$56.98	$57.11	$57.11	986,475
2022-12-15	$58.92	$59.07	$57.48	$58.09	$58.09	1,279,752
2022-12-14	$58.90	$60.53	$58.84	$59.72	$59.72	1,806,145
2022-12-13	$61.78	$61.90	$59.37	$59.87	$59.87	1,138,049
2022-12-12	$57.87	$59.87	$57.70	$59.72	$59.72	947,524
2022-12-09	$58.14	$58.77	$57.96	$58.24	$58.24	763,231
2022-12-08	$58.10	$58.54	$57.72	$58.48	$58.48	1,015,864
2022-12-07	$58.41	$58.76	$57.88	$58.04	$58.04	1,192,063
2022-12-06	$59.42	$60.01	$58.00	$58.74	$58.74	1,302,544
2022-12-05	$60.61	$60.87	$59.01	$59.25	$59.25	1,040,465
2022-12-02	$60.49	$61.68	$60.28	$61.30	$61.30	853,575
2022-12-01	$61.94	$62.74	$61.39	$61.60	$61.60	1,043,812
2022-11-30	$60.76	$61.62	$60.03	$61.59	$61.59	854,472
2022-11-29	$59.90	$60.76	$59.82	$60.26	$60.26	715,537
2022-11-28	$60.87	$61.14	$59.56	$59.77	$59.77	880,904
2022-11-25	$61.28	$61.64	$60.81	$61.64	$61.64	283,228
2022-11-23	$61.11	$61.81	$60.98	$61.53	$61.53	876,205
2022-11-22	$61.64	$61.91	$61.15	$61.85	$61.85	647,426
2022-11-21	$61.33	$61.56	$60.95	$61.30	$61.30	661,641
2022-11-18	$62.32	$62.85	$61.53	$62.00	$62.00	725,493
2022-11-17	$60.55	$61.68	$60.42	$61.64	$61.64	3,303,593
2022-11-16	$62.76	$62.92	$61.91	$62.06	$61.61	3,279,018
2022-11-15	$62.84	$64.31	$62.50	$63.42	$62.96	1,216,285
2022-11-14	$62.12	$63.72	$61.22	$61.88	$61.43	1,224,870
2022-11-11	$59.62	$63.02	$59.12	$62.74	$62.29	1,463,570
2022-11-10	$57.99	$59.40	$57.89	$59.09	$58.66	1,051,873
2022-11-09	$55.57	$56.60	$55.20	$55.36	$54.96	761,254
2022-11-08	$56.39	$56.97	$55.57	$56.01	$55.60	1,155,687
2022-11-07	$57.30	$57.30	$55.37	$56.56	$56.15	1,170,402
2022-11-04	$56.34	$57.41	$55.43	$56.63	$56.63	1,734,464
2022-11-03	$53.21	$55.86	$53.21	$55.22	$55.22	1,197,601
2022-11-02	$55.80	$56.44	$54.27	$54.32	$54.32	983,963
2022-11-01	$56.98	$57.42	$55.82	$55.85	$55.85	1,172,000
2022-10-31	$55.69	$56.32	$55.33	$55.73	$55.73	1,209,643
2022-10-28	$54.09	$56.27	$54.05	$56.14	$56.14	1,029,579
2022-10-27	$54.91	$55.76	$54.47	$54.77	$54.77	818,747
2022-10-26	$53.64	$55.54	$53.39	$54.60	$54.60	949,102
2022-10-25	$52.62	$54.12	$52.39	$53.90	$53.90	1,343,129
2022-10-24	$51.91	$52.55	$51.36	$52.51	$52.51	981,067
2022-10-21	$50.21	$51.82	$50.15	$51.69	$51.69	855,027
2022-10-20	$50.94	$52.34	$50.07	$50.24	$50.24	1,227,005
2022-10-19	$51.21	$51.55	$50.31	$50.89	$50.89	836,625
2022-10-18	$52.36	$52.77	$50.66	$51.50	$51.50	1,052,328
2022-10-17	$50.45	$51.13	$50.24	$50.89	$50.89	1,290,916
2022-10-14	$49.35	$49.86	$48.33	$48.87	$48.87	868,898
2022-10-13	$46.00	$49.06	$45.58	$48.87	$48.87	1,003,537
2022-10-12	$47.05	$47.75	$46.63	$47.30	$47.30	891,577
2022-10-11	$47.27	$48.47	$46.74	$47.19	$47.19	863,152
2022-10-10	$48.10	$48.39	$47.12	$47.53	$47.53	759,940
2022-10-07	$50.19	$50.26	$47.97	$48.39	$48.39	1,398,736
2022-10-06	$50.34	$51.03	$49.98	$50.84	$50.84	982,325
2022-10-05	$50.45	$51.08	$49.71	$50.86	$50.86	880,721
2022-10-04	$50.77	$51.92	$50.69	$51.70	$51.70	1,417,005
2022-10-03	$48.53	$49.93	$47.96	$49.38	$49.38	1,624,764
2022-09-30	$48.46	$49.01	$47.35	$47.42	$47.42	1,125,954
2022-09-29	$49.45	$49.65	$47.04	$48.49	$48.49	1,463,382
2022-09-28	$50.13	$51.03	$49.71	$50.67	$50.67	1,142,650
2022-09-27	$51.99	$51.99	$49.51	$50.04	$50.04	1,107,781
2022-09-26	$49.55	$51.33	$49.54	$50.96	$50.96	1,250,144
2022-09-23	$51.62	$51.71	$49.49	$50.11	$50.11	1,644,619
2022-09-22	$53.44	$53.63	$52.22	$52.42	$52.42	796,653
2022-09-21	$54.24	$54.76	$53.17	$53.17	$53.17	869,926
2022-09-20	$55.45	$55.45	$54.12	$54.29	$54.29	864,812
2022-09-19	$54.29	$56.33	$54.10	$56.27	$56.27	770,988
2022-09-16	$54.57	$55.77	$54.35	$54.87	$54.87	929,175
2022-09-15	$56.18	$58.16	$55.45	$55.53	$55.53	996,944
2022-09-14	$57.00	$57.28	$55.75	$56.49	$56.49	733,966
2022-09-13	$57.96	$58.43	$56.64	$57.03	$57.03	1,329,287
2022-09-12	$58.73	$60.55	$58.73	$59.83	$59.83	937,620
2022-09-09	$56.99	$58.01	$56.68	$57.99	$57.99	681,705
2022-09-08	$55.50	$56.29	$54.82	$56.27	$56.27	877,285
2022-09-07	$54.49	$56.42	$54.13	$56.38	$56.38	818,727
2022-09-06	$56.42	$57.08	$54.35	$54.70	$54.70	1,584,369
2022-09-02	$58.28	$58.30	$56.19	$56.42	$56.42	1,012,446
2022-09-01	$57.02	$57.15	$55.68	$56.99	$56.99	868,835
2022-08-31	$58.57	$58.87	$57.69	$57.73	$57.73	526,710
2022-08-30	$59.57	$60.35	$58.26	$58.64	$58.64	702,002
2022-08-29	$58.65	$59.76	$58.31	$59.05	$59.05	660,410
2022-08-26	$61.03	$61.41	$58.92	$58.98	$58.98	964,914
2022-08-25	$60.26	$61.15	$59.99	$61.06	$61.06	479,243
2022-08-24	$59.12	$60.17	$58.99	$59.67	$59.67	573,553
2022-08-23	$58.25	$59.82	$58.24	$59.12	$59.12	760,940
2022-08-22	$60.50	$60.70	$57.76	$57.91	$57.91	1,222,959
2022-08-19	$62.19	$62.51	$61.84	$62.16	$62.16	728,840
2022-08-18	$62.60	$63.46	$62.33	$63.10	$63.10	456,789
2022-08-17	$63.51	$63.71	$62.42	$62.62	$62.62	856,225
2022-08-16	$64.14	$65.14	$63.78	$64.74	$64.74	626,395
2022-08-15	$64.38	$64.80	$64.13	$64.46	$64.46	561,760
2022-08-12	$64.96	$65.58	$64.43	$65.30	$65.30	748,085
2022-08-11	$64.39	$65.29	$64.32	$64.69	$64.69	920,862
2022-08-10	$63.27	$64.64	$63.07	$64.11	$63.67	2,676,812
2022-08-09	$62.12	$62.38	$61.17	$61.44	$61.02	566,008
2022-08-08	$62.18	$63.64	$62.17	$62.42	$61.99	956,035
2022-08-05	$61.20	$61.75	$60.59	$61.26	$60.84	1,260,176
2022-08-04	$64.36	$64.67	$61.85	$62.01	$61.58	1,621,743
2022-08-03	$63.89	$64.97	$63.12	$64.79	$64.34	706,166
2022-08-02	$63.64	$64.27	$62.66	$63.32	$62.88	1,006,906
2022-08-01	$63.95	$64.95	$63.05	$64.23	$63.79	636,815
2022-07-29	$63.72	$64.14	$61.97	$63.86	$63.42	1,250,123
2022-07-28	$62.96	$64.00	$61.68	$63.82	$63.38	1,438,509
2022-07-27	$60.67	$62.37	$60.67	$62.19	$61.76	747,526
2022-07-26	$60.82	$61.21	$60.27	$60.30	$59.88	980,139
2022-07-25	$61.67	$61.99	$60.66	$61.66	$61.23	836,588
2022-07-22	$61.99	$62.33	$60.69	$61.05	$60.63	775,992
2022-07-21	$60.84	$61.80	$60.39	$61.78	$61.35	723,483
2022-07-20	$60.18	$61.43	$60.00	$61.10	$60.68	712,626
2022-07-19	$57.91	$60.76	$57.91	$60.57	$60.15	1,206,476
2022-07-18	$57.48	$58.33	$56.47	$56.70	$56.31	685,469
2022-07-15	$55.46	$56.19	$54.10	$55.92	$55.53	827,350
2022-07-14	$54.06	$54.56	$52.83	$54.34	$53.96	1,028,167
2022-07-13	$55.92	$56.05	$55.00	$55.40	$55.02	579,353
2022-07-12	$54.74	$57.59	$54.74	$56.69	$56.30	930,050
2022-07-11	$55.79	$55.96	$54.46	$54.63	$54.25	1,290,895
2022-07-08	$56.57	$57.11	$55.77	$56.26	$55.87	572,548
2022-07-07	$53.95	$56.40	$53.83	$56.35	$55.96	1,027,561
2022-07-06	$54.63	$55.12	$52.49	$52.90	$52.53	1,256,884
2022-07-05	$53.80	$54.86	$52.47	$54.84	$54.46	1,423,743
2022-07-01	$54.84	$56.38	$54.56	$55.79	$55.40	568,910
2022-06-30	$55.53	$55.65	$53.55	$54.90	$54.52	1,219,772
2022-06-29	$57.73	$57.88	$56.25	$56.79	$56.40	821,371
2022-06-28	$58.49	$59.93	$57.88	$57.95	$57.55	848,120
2022-06-27	$58.04	$58.78	$57.35	$58.15	$57.75	873,116
2022-06-24	$56.80	$57.87	$56.38	$57.87	$57.47	1,605,703
2022-06-23	$56.45	$56.83	$55.55	$56.30	$55.91	1,047,060
2022-06-22	$56.39	$57.74	$55.87	$56.27	$55.88	1,075,722
2022-06-21	$57.24	$57.57	$56.44	$57.02	$56.63	1,242,025
2022-06-17	$54.93	$56.07	$54.32	$54.87	$54.49	1,698,659
2022-06-16	$57.85	$57.93	$53.96	$54.64	$54.26	1,403,924
2022-06-15	$58.03	$60.12	$57.64	$59.60	$59.19	1,407,890
2022-06-14	$58.05	$58.82	$57.10	$57.23	$56.83	1,304,268
2022-06-13	$59.21	$59.84	$57.65	$57.69	$57.29	1,606,743
2022-06-10	$62.77	$64.05	$61.31	$61.33	$60.91	1,067,507
2022-06-09	$65.97	$66.39	$64.53	$64.55	$64.10	799,571
2022-06-08	$66.32	$67.31	$65.98	$66.54	$66.08	906,301
2022-06-07	$66.16	$66.43	$65.28	$66.37	$65.91	758,614
2022-06-06	$65.30	$67.10	$65.08	$66.80	$66.34	1,741,268
2022-06-03	$65.20	$65.26	$63.78	$63.95	$63.51	871,398
2022-06-02	$64.98	$66.66	$64.78	$66.25	$65.79	990,650
2022-06-01	$65.35	$65.65	$63.52	$64.35	$63.91	995,804
2022-05-31	$64.55	$66.20	$63.96	$64.92	$64.47	1,458,225
2022-05-27	$63.29	$64.04	$63.11	$63.96	$63.52	1,035,419
2022-05-26	$62.29	$63.74	$61.61	$62.70	$62.27	980,619
2022-05-25	$60.00	$62.18	$59.96	$61.56	$61.13	873,139
2022-05-24	$61.73	$61.73	$60.02	$60.41	$59.99	1,007,415
2022-05-23	$62.02	$62.80	$60.95	$62.51	$62.08	952,482
2022-05-20	$63.90	$64.19	$60.09	$61.47	$61.05	1,295,408
2022-05-19	$61.24	$63.98	$61.16	$62.74	$62.31	1,185,841
2022-05-18	$62.60	$63.14	$61.15	$61.53	$61.10	1,381,390
2022-05-17	$61.33	$63.30	$61.21	$63.26	$62.82	1,172,929
2022-05-16	$60.26	$60.52	$59.12	$59.93	$59.52	1,195,284
2022-05-13	$58.26	$60.75	$58.18	$60.56	$60.14	1,831,751
2022-05-12	$55.58	$57.38	$55.19	$56.75	$56.36	1,457,514
2022-05-11	$57.79	$59.25	$56.20	$56.45	$55.62	1,262,259
2022-05-10	$58.76	$60.92	$56.45	$57.43	$56.58	2,114,501
2022-05-09	$58.61	$59.62	$57.47	$57.61	$56.76	1,057,026
2022-05-06	$60.07	$60.27	$58.39	$59.79	$58.91	1,309,638
2022-05-05	$61.97	$62.20	$59.34	$59.94	$59.06	1,103,764
2022-05-04	$60.94	$62.87	$60.08	$62.82	$61.90	1,158,887
2022-05-03	$60.56	$62.24	$59.91	$61.44	$60.54	1,405,456
2022-05-02	$59.85	$60.97	$57.53	$60.77	$59.88	1,379,968
2022-04-29	$61.33	$62.99	$60.17	$60.27	$59.38	1,542,506
2022-04-28	$62.17	$63.01	$60.73	$62.44	$61.52	1,116,903
2022-04-27	$59.68	$61.59	$59.68	$61.01	$60.11	908,667
2022-04-26	$61.52	$61.68	$59.35	$59.40	$58.53	1,450,721
2022-04-25	$61.10	$62.54	$59.85	$62.44	$61.52	1,226,968
2022-04-22	$60.99	$62.41	$60.35	$61.46	$60.56	1,278,827
2022-04-21	$66.19	$66.81	$63.82	$63.85	$62.91	1,203,890
2022-04-20	$64.36	$65.12	$63.69	$64.82	$63.87	1,219,515
2022-04-19	$61.55	$63.61	$61.36	$63.57	$62.63	975,350
2022-04-18	$60.76	$61.49	$60.33	$61.25	$60.35	862,746
2022-04-14	$61.67	$62.23	$60.61	$60.73	$59.84	1,033,520
2022-04-13	$60.55	$61.85	$60.55	$61.57	$60.66	842,691
2022-04-12	$61.78	$62.19	$60.43	$60.72	$59.83	1,090,495
2022-04-11	$60.86	$62.87	$60.60	$61.09	$60.19	1,062,516
2022-04-08	$61.08	$62.62	$60.81	$61.27	$60.37	959,510
2022-04-07	$60.78	$61.66	$60.27	$61.32	$60.42	1,386,613
2022-04-06	$61.64	$61.99	$60.81	$61.37	$60.47	1,195,523
2022-04-05	$64.15	$64.34	$61.89	$62.45	$61.53	1,799,617
2022-04-04	$64.42	$65.09	$63.62	$64.51	$63.56	803,887
2022-04-01	$64.96	$65.57	$63.85	$64.33	$63.38	880,268
2022-03-31	$64.95	$65.58	$64.01	$64.31	$63.36	1,236,871
2022-03-30	$65.72	$66.27	$64.62	$64.93	$63.97	1,777,160
2022-03-29	$65.11	$67.55	$65.11	$66.64	$65.66	1,828,049
2022-03-28	$63.67	$63.92	$62.93	$63.70	$62.76	1,456,656
2022-03-25	$63.87	$64.31	$63.02	$63.56	$62.62	1,094,641
2022-03-24	$63.53	$63.96	$62.97	$63.87	$62.93	1,306,325
2022-03-23	$63.61	$63.85	$63.06	$63.13	$62.20	1,412,732
2022-03-22	$63.01	$64.48	$62.77	$64.25	$63.30	1,785,819
2022-03-21	$62.89	$63.22	$61.91	$62.46	$61.54	1,796,522
2022-03-18	$61.12	$62.99	$60.71	$62.89	$61.96	1,890,399
2022-03-17	$60.05	$61.80	$59.65	$61.34	$60.44	2,029,713
2022-03-16	$60.37	$61.28	$59.25	$60.96	$60.06	2,227,587
2022-03-15	$57.77	$59.00	$57.07	$58.33	$57.47	2,260,806
2022-03-14	$58.68	$59.97	$56.93	$57.07	$56.23	2,365,731
2022-03-11	$60.19	$60.58	$58.07	$58.10	$57.24	1,996,115
2022-03-10	$58.22	$59.66	$57.41	$59.45	$58.57	2,344,945
2022-03-09	$59.82	$61.18	$58.84	$59.50	$58.62	4,039,908
2022-03-08	$57.10	$59.14	$54.60	$56.88	$56.04	3,892,786
2022-03-07	$61.82	$62.25	$57.15	$57.27	$56.43	2,638,669
2022-03-04	$65.07	$65.47	$61.82	$62.45	$61.53	3,309,100
2022-03-03	$70.00	$70.50	$66.28	$66.55	$65.57	2,489,898
2022-03-02	$68.87	$70.95	$67.60	$70.16	$69.13	2,346,561
2022-03-01	$73.34	$73.72	$67.67	$68.10	$67.10	5,065,024
2022-02-28	$74.25	$75.56	$73.61	$74.27	$73.18	1,495,800
2022-02-25	$74.02	$76.44	$73.45	$76.14	$75.02	1,240,129
2022-02-24	$71.72	$73.61	$70.78	$73.48	$72.40	3,063,123
2022-02-23	$75.90	$77.12	$75.07	$75.12	$73.00	2,670,622
2022-02-22	$76.68	$77.20	$74.70	$74.95	$72.83	1,070,758
2022-02-18	$78.01	$78.84	$77.04	$77.42	$75.23	746,220
2022-02-17	$78.92	$79.60	$78.12	$78.23	$76.02	809,531
2022-02-16	$78.86	$80.28	$78.78	$79.79	$77.54	1,118,481
2022-02-15	$77.82	$80.18	$77.82	$79.66	$77.41	1,272,316
2022-02-14	$75.37	$77.14	$74.58	$76.62	$74.45	2,596,132
2022-02-11	$78.06	$79.04	$75.26	$75.71	$73.57	3,052,491
2022-02-10	$81.81	$83.47	$80.95	$80.97	$78.68	1,232,535
2022-02-09	$81.08	$83.14	$81.08	$82.70	$80.36	1,077,380
2022-02-08	$80.40	$80.98	$79.29	$80.74	$78.46	1,692,451
2022-02-07	$80.17	$80.72	$79.34	$80.13	$77.87	804,493
2022-02-04	$79.50	$80.17	$77.57	$79.58	$77.33	1,541,000
2022-02-03	$81.53	$82.53	$80.54	$80.62	$78.34	862,331
2022-02-02	$82.01	$83.68	$81.76	$82.53	$80.20	1,796,112
2022-02-01	$81.30	$81.90	$80.21	$81.82	$79.51	1,414,483
2022-01-31	$77.42	$80.69	$76.98	$80.61	$78.33	1,330,706
2022-01-28	$78.00	$78.36	$75.51	$77.68	$75.48	1,533,262
2022-01-27	$81.02	$83.15	$78.16	$78.77	$76.54	1,889,223
2022-01-26	$80.07	$82.28	$79.00	$79.86	$77.60	1,396,779
2022-01-25	$77.27	$79.09	$75.61	$78.01	$75.81	1,043,368
2022-01-24	$77.11	$78.80	$74.26	$78.56	$76.34	2,165,679
2022-01-21	$79.63	$80.21	$77.98	$78.29	$76.08	1,342,274
2022-01-20	$85.29	$85.29	$80.48	$80.66	$78.38	1,341,473
2022-01-19	$89.39	$89.53	$84.37	$84.78	$82.38	1,741,996
2022-01-18	$88.50	$89.09	$87.70	$88.66	$86.15	1,211,591
2022-01-14	$88.51	$89.12	$87.15	$89.03	$86.51	886,087
2022-01-13	$87.55	$90.15	$87.03	$89.34	$86.82	1,726,628
2022-01-12	$85.95	$86.76	$85.28	$86.49	$84.05	1,039,096
2022-01-11	$85.35	$86.10	$84.66	$85.48	$83.06	965,908
2022-01-10	$84.93	$85.38	$83.41	$85.35	$82.94	1,074,935
2022-01-07	$85.47	$86.48	$84.32	$85.56	$83.14	1,100,378
2022-01-06	$85.10	$86.15	$83.48	$85.45	$83.04	885,017
2022-01-05	$85.77	$87.46	$85.07	$85.10	$82.70	1,360,914
2022-01-04	$82.54	$85.97	$82.40	$85.78	$83.36	1,527,762
2022-01-03	$81.63	$82.53	$80.87	$81.59	$79.28	928,979
2021-12-31	$80.45	$81.21	$80.38	$80.94	$78.65	591,487
2021-12-30	$80.20	$81.13	$80.10	$80.26	$77.99	643,667
2021-12-29	$79.63	$80.76	$79.63	$79.88	$77.62	622,508
2021-12-28	$79.82	$80.63	$79.72	$79.84	$77.58	571,844
2021-12-27	$79.39	$80.31	$78.70	$80.20	$77.93	509,847
2021-12-23	$78.29	$79.86	$78.16	$79.50	$77.25	731,147
2021-12-22	$77.00	$78.38	$76.84	$78.21	$76.00	826,085
2021-12-21	$76.42	$77.56	$76.11	$77.40	$75.21	915,611
2021-12-20	$75.66	$75.92	$74.53	$75.66	$73.52	1,142,943
2021-12-17	$77.21	$78.27	$76.00	$77.29	$75.11	1,121,251
2021-12-16	$80.00	$80.44	$77.42	$77.57	$75.38	1,342,401
2021-12-15	$76.82	$77.82	$75.62	$77.70	$75.50	1,072,167
2021-12-14	$76.98	$78.02	$76.80	$77.01	$74.83	1,230,954
2021-12-13	$79.13	$79.31	$77.34	$77.42	$75.23	959,955
2021-12-10	$80.29	$80.88	$79.10	$79.84	$77.58	1,197,287
2021-12-09	$80.10	$80.26	$79.13	$79.30	$77.06	1,262,373
2021-12-08	$81.22	$81.62	$80.41	$80.60	$78.32	1,475,582
2021-12-07	$80.75	$82.46	$80.12	$80.93	$78.64	974,246
2021-12-06	$77.62	$79.94	$76.52	$79.38	$77.14	1,361,826
2021-12-03	$79.05	$79.27	$76.81	$77.06	$74.88	1,187,612
2021-12-02	$76.05	$78.98	$75.96	$78.54	$76.32	1,325,657
2021-12-01	$77.00	$78.18	$75.16	$75.20	$73.08	1,884,057
2021-11-30	$78.07	$78.07	$74.84	$75.24	$73.11	2,430,904
2021-11-29	$80.74	$81.31	$78.62	$78.67	$76.45	1,245,976
2021-11-26	$80.05	$80.73	$78.66	$80.38	$78.11	964,806
2021-11-24	$82.80	$83.42	$81.87	$82.52	$80.19	1,211,918
2021-11-23	$84.80	$85.28	$83.52	$83.75	$81.38	1,086,587
2021-11-22	$85.18	$85.36	$83.71	$84.27	$81.89	1,751,774
2021-11-19	$87.09	$87.44	$85.66	$85.75	$83.33	1,274,708
2021-11-18	$87.85	$89.10	$85.81	$87.84	$85.36	3,725,125
2021-11-17	$88.28	$88.37	$86.16	$87.85	$84.95	2,670,499
2021-11-16	$88.96	$89.98	$88.24	$88.28	$85.37	1,987,033
2021-11-15	$87.17	$88.57	$86.65	$88.55	$85.63	1,432,243
2021-11-12	$84.86	$87.30	$84.43	$86.43	$83.58	1,451,138
2021-11-11	$83.62	$84.88	$83.43	$84.43	$81.64	846,772
2021-11-10	$83.43	$84.89	$82.73	$83.40	$80.65	1,188,287
2021-11-09	$85.09	$85.41	$83.33	$83.91	$81.14	1,121,027
2021-11-08	$83.21	$85.33	$83.05	$85.25	$82.44	1,886,769
2021-11-05	$81.38	$83.80	$81.24	$83.21	$80.46	1,567,162
2021-11-04	$84.28	$85.33	$83.69	$83.91	$81.14	1,005,584
2021-11-03	$81.98	$84.31	$81.39	$83.92	$81.15	836,531
2021-11-02	$82.61	$83.02	$81.50	$82.34	$79.62	1,299,339
2021-11-01	$82.03	$83.52	$81.84	$82.61	$79.88	844,902
2021-10-29	$80.68	$82.00	$80.45	$81.30	$78.62	1,056,069
2021-10-28	$80.14	$81.31	$79.67	$80.82	$78.15	1,225,011
2021-10-27	$79.12	$80.39	$78.31	$79.51	$76.89	1,362,450
2021-10-26	$80.64	$81.17	$79.24	$79.79	$77.16	1,329,053
2021-10-25	$80.43	$81.09	$79.66	$80.54	$77.88	1,331,666
2021-10-22	$83.30	$83.32	$79.59	$80.24	$77.59	1,843,986
2021-10-21	$83.85	$84.08	$82.39	$83.10	$80.36	1,185,681
2021-10-20	$78.93	$84.78	$78.85	$84.54	$81.75	3,655,879
2021-10-19	$83.42	$84.13	$82.44	$82.96	$80.22	1,173,477
2021-10-18	$85.36	$85.37	$83.12	$83.42	$80.67	1,177,649
2021-10-15	$85.95	$87.09	$85.84	$86.12	$83.28	1,220,743
2021-10-14	$84.63	$85.47	$83.84	$84.98	$82.18	1,087,109
2021-10-13	$84.14	$84.84	$82.97	$84.27	$81.49	807,586
2021-10-12	$83.40	$84.41	$83.03	$84.14	$81.36	1,114,352
2021-10-11	$81.17	$84.34	$81.00	$82.91	$80.17	940,289
2021-10-08	$82.23	$84.20	$81.18	$82.99	$80.25	1,132,473
2021-10-07	$78.75	$82.48	$78.64	$81.95	$79.25	1,470,421
2021-10-06	$77.71	$78.53	$76.24	$77.80	$75.23	920,237
2021-10-05	$77.11	$79.47	$76.69	$79.16	$76.55	1,110,516
2021-10-04	$77.03	$77.99	$76.73	$77.48	$74.92	1,075,957
2021-10-01	$75.67	$76.92	$74.53	$76.74	$74.21	798,378
2021-09-30	$76.00	$76.75	$74.93	$75.24	$72.76	1,236,866
2021-09-29	$76.57	$76.88	$75.18	$75.92	$73.42	868,589
2021-09-28	$78.55	$78.92	$76.37	$76.57	$74.04	824,448
2021-09-27	$77.15	$78.98	$77.09	$78.56	$75.97	933,032
2021-09-24	$77.42	$78.22	$76.94	$77.17	$74.62	578,618
2021-09-23	$76.88	$78.53	$76.86	$77.78	$75.21	981,477
2021-09-22	$74.97	$76.81	$74.95	$75.88	$73.38	769,202
2021-09-21	$74.62	$74.98	$73.21	$74.21	$71.76	973,302
2021-09-20	$73.70	$74.24	$72.65	$74.21	$71.76	1,455,649
2021-09-17	$75.85	$76.32	$75.02	$76.04	$73.53	1,741,688
2021-09-16	$79.41	$79.60	$76.24	$76.31	$73.79	1,626,827
2021-09-15	$78.99	$80.64	$78.88	$80.31	$77.66	867,806
2021-09-14	$79.35	$79.91	$78.72	$78.94	$76.34	873,711
2021-09-13	$79.76	$80.51	$78.30	$78.95	$76.35	802,133
2021-09-10	$80.24	$82.00	$79.10	$79.13	$76.52	971,878
2021-09-09	$78.71	$80.02	$78.18	$79.77	$77.14	1,335,619
2021-09-08	$80.02	$80.22	$77.62	$79.17	$76.56	1,270,050
2021-09-07	$80.00	$81.47	$79.75	$80.42	$77.77	1,524,799
2021-09-03	$80.56	$81.16	$79.82	$80.39	$77.74	1,244,307
2021-09-02	$79.14	$80.53	$79.12	$80.50	$77.84	1,195,530
2021-09-01	$78.69	$79.29	$77.85	$78.79	$76.19	811,598
2021-08-31	$79.30	$79.93	$78.08	$78.91	$76.31	1,197,019
2021-08-30	$80.27	$80.38	$79.17	$79.21	$76.60	908,590
2021-08-27	$78.89	$80.77	$78.68	$79.99	$77.35	805,968
2021-08-26	$80.16	$80.24	$78.46	$78.53	$75.94	1,086,491
2021-08-25	$80.80	$81.10	$80.00	$80.47	$77.82	685,640
2021-08-24	$79.17	$81.18	$78.96	$80.70	$78.04	881,512
2021-08-23	$78.38	$79.06	$77.83	$78.74	$76.14	747,481
2021-08-20	$76.84	$77.71	$76.10	$77.66	$75.10	1,248,312
2021-08-19	$80.56	$80.56	$77.17	$77.52	$74.96	3,969,692
2021-08-18	$82.49	$83.78	$82.10	$82.29	$79.14	2,145,256
2021-08-17	$83.95	$84.10	$81.84	$82.68	$79.51	1,249,938
2021-08-16	$85.11	$85.69	$84.17	$85.45	$82.18	730,961
2021-08-13	$87.05	$87.18	$85.23	$85.94	$82.65	980,723
2021-08-12	$86.62	$86.73	$85.69	$86.43	$83.12	726,207
2021-08-11	$86.46	$86.74	$84.94	$86.74	$83.42	1,502,406
2021-08-10	$84.14	$86.53	$83.89	$86.43	$83.12	1,263,977
2021-08-09	$82.96	$84.36	$82.84	$84.06	$80.84	1,370,793
2021-08-06	$82.00	$84.54	$81.60	$83.66	$80.45	2,109,521
2021-08-05	$82.84	$84.47	$82.27	$84.40	$81.17	1,371,024
2021-08-04	$84.33	$84.44	$82.50	$82.50	$79.34	1,205,886
2021-08-03	$84.48	$84.98	$83.64	$84.70	$81.45	1,489,077
2021-08-02	$84.58	$86.61	$84.02	$84.35	$81.12	1,063,572
2021-07-30	$82.87	$84.93	$82.76	$83.83	$80.62	1,074,653
2021-07-29	$83.20	$84.17	$83.12	$83.68	$80.47	1,219,118
2021-07-28	$81.59	$82.28	$81.00	$81.95	$78.81	1,253,415
2021-07-27	$81.50	$81.79	$80.52	$81.03	$77.92	1,267,887
2021-07-26	$81.01	$81.88	$80.38	$81.73	$78.60	2,071,260
2021-07-23	$81.48	$82.48	$78.93	$80.93	$77.83	5,702,647
2021-07-22	$86.91	$87.00	$84.94	$84.97	$81.71	1,037,795
2021-07-21	$86.85	$87.94	$86.76	$87.22	$83.88	995,038
2021-07-20	$82.52	$86.20	$82.26	$86.03	$82.73	1,406,194
2021-07-19	$82.91	$83.22	$81.33	$82.56	$79.40	2,317,224
2021-07-16	$87.69	$88.22	$84.96	$85.01	$81.75	1,913,315
2021-07-15	$87.08	$88.31	$86.57	$87.41	$84.06	1,227,878
2021-07-14	$88.98	$89.64	$87.70	$88.04	$84.67	945,637
2021-07-13	$90.40	$90.66	$88.78	$88.81	$85.41	717,474
2021-07-12	$90.01	$90.88	$89.36	$90.33	$86.87	650,421
2021-07-09	$89.86	$91.34	$89.67	$90.66	$87.19	1,082,420
2021-07-08	$88.19	$89.66	$87.10	$88.56	$85.17	814,420
2021-07-07	$90.76	$91.52	$89.14	$90.08	$86.63	1,133,593
2021-07-06	$92.51	$92.61	$89.82	$90.93	$87.45	1,357,861
2021-07-02	$95.00	$95.00	$92.95	$93.34	$89.76	805,805
2021-07-01	$93.00	$94.43	$92.74	$94.14	$90.53	656,374
2021-06-30	$92.68	$93.33	$92.34	$92.64	$89.09	1,022,626
2021-06-29	$92.80	$93.49	$92.60	$93.12	$89.55	570,981
2021-06-28	$94.58	$94.96	$92.16	$92.80	$89.24	1,039,762
2021-06-25	$95.46	$95.67	$93.70	$94.37	$90.75	1,133,973
2021-06-24	$96.87	$97.36	$94.29	$94.67	$91.04	1,662,197
2021-06-23	$93.00	$93.19	$91.85	$92.93	$89.37	1,055,464
2021-06-22	$92.00	$92.98	$91.56	$92.60	$89.05	917,298
2021-06-21	$89.98	$92.46	$89.68	$91.71	$88.20	1,847,232
2021-06-18	$90.06	$90.41	$88.74	$88.99	$85.58	1,941,719
2021-06-17	$93.17	$93.63	$90.09	$91.35	$87.85	1,757,329
2021-06-16	$96.00	$96.47	$93.14	$93.21	$89.64	1,244,380
2021-06-15	$96.58	$96.87	$95.73	$96.40	$92.71	643,162
2021-06-14	$98.05	$98.13	$95.64	$96.52	$92.82	850,138
2021-06-11	$99.00	$99.01	$98.03	$98.32	$94.55	818,606
2021-06-10	$99.46	$99.65	$98.15	$98.38	$94.61	850,259
2021-06-09	$98.69	$99.02	$97.80	$98.63	$94.85	1,317,364
2021-06-08	$99.45	$99.90	$98.25	$98.62	$94.84	2,012,505
2021-06-07	$103.97	$104.28	$99.42	$99.92	$96.09	2,266,278
2021-06-04	$101.98	$103.81	$101.52	$103.74	$99.76	925,786
2021-06-03	$100.95	$102.90	$100.28	$101.92	$98.01	1,409,399
2021-06-02	$103.21	$103.37	$99.88	$100.86	$96.99	1,411,389
2021-06-01	$100.66	$102.04	$100.48	$102.03	$98.12	1,310,826
2021-05-28	$100.33	$100.79	$99.08	$100.59	$96.73	1,131,110
2021-05-27	$97.61	$100.71	$97.38	$100.02	$96.19	1,883,700
2021-05-26	$95.45	$96.36	$95.01	$96.17	$92.48	722,619
2021-05-25	$97.10	$98.11	$95.16	$95.38	$91.72	928,604
2021-05-24	$98.14	$98.14	$97.07	$97.33	$93.60	501,388
2021-05-21	$97.03	$97.99	$96.65	$97.43	$93.70	858,145
2021-05-20	$96.34	$96.63	$95.21	$96.20	$92.51	2,163,967
2021-05-19	$95.00	$95.97	$93.83	$95.84	$91.76	2,212,448
2021-05-18	$97.21	$97.72	$96.34	$96.53	$92.42	820,179
2021-05-17	$96.21	$97.40	$95.53	$97.31	$93.16	845,916
2021-05-14	$96.20	$96.88	$95.67	$96.60	$92.48	908,488
2021-05-13	$92.99	$95.36	$92.58	$94.83	$90.79	845,787
2021-05-12	$92.65	$94.19	$91.79	$92.50	$88.56	1,706,945
2021-05-11	$93.42	$94.90	$92.76	$93.46	$89.48	1,901,611
2021-05-10	$99.00	$99.04	$96.90	$97.35	$93.20	1,526,585
2021-05-07	$97.24	$98.79	$94.91	$98.51	$94.31	1,438,439
2021-05-06	$95.34	$96.96	$93.60	$96.06	$91.97	1,877,123
2021-05-05	$93.70	$94.44	$93.52	$93.91	$89.91	879,845
2021-05-04	$93.27	$93.39	$91.12	$92.81	$88.86	1,070,154
2021-05-03	$95.34	$96.26	$94.15	$94.27	$90.25	1,082,679
2021-04-30	$95.30	$95.85	$93.61	$94.42	$90.40	1,971,999
2021-04-29	$99.00	$99.40	$94.76	$96.02	$91.93	3,008,588
2021-04-28	$98.66	$99.72	$98.40	$99.18	$94.95	1,114,443
2021-04-27	$97.90	$99.57	$97.18	$99.10	$94.88	1,746,924
2021-04-26	$97.92	$98.31	$97.17	$97.72	$93.56	1,510,391
2021-04-23	$96.53	$98.26	$96.03	$97.68	$93.52	1,665,495
2021-04-22	$96.21	$96.48	$94.88	$95.40	$91.34	1,964,427
2021-04-21	$92.98	$96.26	$92.14	$96.12	$92.02	1,860,162
2021-04-20	$93.67	$93.97	$90.78	$92.31	$88.38	1,207,286
2021-04-19	$95.65	$95.84	$93.65	$94.00	$90.00	1,080,011
2021-04-16	$95.85	$96.29	$95.33	$95.55	$91.48	949,462
2021-04-15	$94.50	$96.41	$93.99	$95.75	$91.67	1,667,522
2021-04-14	$95.08	$97.18	$93.54	$93.95	$89.95	1,985,834
2021-04-13	$95.61	$95.64	$90.91	$93.64	$89.65	4,283,714
2021-04-12	$89.51	$90.81	$88.68	$89.49	$85.68	1,014,075
2021-04-09	$89.54	$89.68	$88.15	$89.50	$85.69	791,551
2021-04-08	$88.60	$89.71	$87.74	$89.71	$85.89	762,740
2021-04-07	$89.80	$90.31	$88.63	$88.82	$85.04	676,228
2021-04-06	$90.16	$91.22	$89.59	$89.77	$85.95	910,716
2021-04-05	$90.22	$90.93	$89.77	$90.39	$86.54	914,626
2021-04-01	$89.02	$89.65	$87.55	$89.57	$85.75	1,075,530
2021-03-31	$89.61	$90.23	$87.34	$88.04	$84.29	1,881,659
2021-03-30	$86.80	$89.41	$85.86	$88.75	$84.97	2,317,035
2021-03-29	$86.70	$87.63	$85.70	$86.11	$82.44	1,055,536
2021-03-26	$86.81	$87.03	$85.04	$86.95	$83.25	1,486,471
2021-03-25	$84.68	$86.99	$83.95	$86.71	$83.02	1,812,006
2021-03-24	$88.66	$89.44	$86.49	$86.50	$82.81	1,366,551
2021-03-23	$90.01	$90.01	$86.94	$87.25	$83.53	2,048,644
2021-03-22	$91.94	$92.47	$90.51	$90.65	$86.79	1,230,571
2021-03-19	$91.78	$93.14	$90.48	$91.81	$87.90	1,508,446
2021-03-18	$93.59	$95.38	$90.68	$91.18	$87.30	1,557,123
2021-03-17	$91.17	$94.03	$90.59	$93.68	$89.69	1,280,314
2021-03-16	$92.85	$93.18	$90.81	$90.88	$87.01	1,022,086
2021-03-15	$93.00	$93.26	$91.63	$93.03	$89.07	905,275
2021-03-12	$91.02	$92.93	$89.80	$92.92	$88.96	1,144,676
2021-03-11	$93.49	$93.50	$90.78	$91.66	$87.75	1,697,051
2021-03-10	$88.69	$90.42	$88.51	$89.43	$85.62	1,076,362
2021-03-09	$89.38	$89.82	$87.83	$88.01	$84.26	1,202,247
2021-03-08	$88.50	$90.22	$87.58	$88.60	$84.83	1,439,478
2021-03-05	$86.47	$87.99	$82.43	$87.80	$84.06	2,137,825
2021-03-04	$87.60	$87.99	$83.02	$85.08	$81.46	3,594,601
2021-03-03	$88.00	$89.88	$86.60	$88.65	$84.45	2,731,162
2021-03-02	$85.79	$87.43	$85.52	$86.37	$82.27	937,270
2021-03-01	$85.63	$87.39	$84.89	$85.92	$81.85	1,626,660
2021-02-26	$82.27	$85.13	$81.25	$84.20	$80.21	1,683,620
2021-02-25	$87.68	$87.73	$82.30	$82.31	$78.41	2,449,210
2021-02-24	$85.79	$87.76	$85.70	$86.82	$82.70	2,293,873
2021-02-23	$84.46	$86.32	$81.87	$85.83	$81.76	2,538,567
2021-02-22	$82.60	$87.57	$82.35	$86.75	$82.64	3,003,902
2021-02-19	$80.99	$84.38	$80.00	$83.27	$79.32	4,396,450
2021-02-18	$77.14	$77.56	$74.98	$75.45	$71.87	1,519,670
2021-02-17	$78.01	$78.47	$76.54	$78.05	$74.35	1,104,791
2021-02-16	$80.31	$80.57	$78.34	$78.45	$74.73	2,003,279
2021-02-12	$77.50	$77.94	$76.32	$77.90	$74.21	653,571
2021-02-11	$77.01	$77.76	$76.55	$77.57	$73.89	983,568
2021-02-10	$77.25	$77.38	$75.97	$76.39	$72.77	799,123
2021-02-09	$77.00	$77.45	$76.53	$76.84	$73.20	798,738
2021-02-08	$76.93	$77.57	$76.47	$77.17	$73.51	921,661
2021-02-05	$76.72	$77.00	$75.93	$76.47	$72.84	900,250
2021-02-04	$76.56	$76.68	$75.43	$76.05	$72.44	1,132,246
2021-02-03	$73.54	$77.41	$73.47	$76.15	$72.54	3,124,805
2021-02-02	$72.46	$73.74	$71.75	$73.32	$69.84	1,040,151
2021-02-01	$71.30	$72.20	$70.85	$71.75	$68.35	783,452
2021-01-29	$71.44	$72.22	$69.37	$70.25	$66.92	857,220
2021-01-28	$70.64	$72.72	$70.04	$72.09	$68.67	1,445,250
2021-01-27	$72.27	$72.31	$69.28	$69.80	$66.49	2,842,991
2021-01-26	$76.00	$76.21	$73.60	$73.79	$70.29	923,739
2021-01-25	$76.06	$76.52	$72.98	$75.80	$72.21	1,493,612
2021-01-22	$76.41	$76.91	$75.63	$76.00	$72.40	721,893
2021-01-21	$76.18	$77.59	$75.68	$77.05	$73.40	1,355,682
2021-01-20	$74.00	$76.00	$73.50	$75.84	$72.24	1,172,569
2021-01-19	$73.28	$73.74	$72.17	$72.48	$69.04	965,007
2021-01-15	$73.87	$74.09	$72.35	$72.90	$69.44	1,278,322
2021-01-14	$75.40	$75.57	$74.23	$74.42	$70.89	1,384,678
2021-01-13	$76.75	$76.75	$74.50	$75.13	$71.57	1,091,199
2021-01-12	$75.08	$76.69	$74.79	$76.12	$72.51	1,463,991
2021-01-11	$74.49	$75.32	$73.61	$74.70	$71.16	1,466,675
2021-01-08	$75.01	$76.32	$74.11	$75.85	$72.25	2,004,232
2021-01-07	$76.81	$77.06	$73.55	$74.60	$71.06	2,468,376
2021-01-06	$74.02	$76.50	$73.50	$75.34	$71.77	3,291,383
2021-01-05	$69.70	$73.05	$69.40	$72.82	$69.37	2,423,192
2021-01-04	$71.62	$72.09	$68.30	$69.71	$66.40	1,624,432
2020-12-31	$72.78	$72.78	$70.69	$70.80	$67.44	1,029,373
2020-12-30	$72.34	$73.20	$71.47	$71.95	$68.54	1,922,398
2020-12-29	$73.56	$73.82	$71.23	$71.88	$68.47	2,159,179
2020-12-28	$72.50	$75.65	$72.00	$73.50	$70.01	2,130,480
2020-12-24	$72.89	$73.20	$70.00	$70.63	$67.28	1,156,026
2020-12-23	$73.96	$74.60	$70.72	$72.35	$68.92	5,845,892
2020-12-22	$64.28	$66.87	$63.74	$66.36	$63.21	2,330,772
2020-12-21	$62.69	$63.82	$62.02	$63.74	$60.72	775,698
2020-12-18	$65.03	$65.25	$63.41	$63.78	$60.76	612,849
2020-12-17	$64.93	$65.05	$64.11	$64.85	$61.77	521,932
2020-12-16	$64.50	$64.60	$63.60	$64.47	$61.41	554,859
2020-12-15	$62.95	$64.24	$62.62	$64.08	$61.04	549,985
2020-12-14	$62.18	$62.94	$61.94	$62.22	$59.27	911,148
2020-12-11	$62.00	$62.44	$61.34	$61.41	$58.50	744,218
2020-12-10	$62.70	$63.02	$62.12	$62.40	$59.44	516,122
2020-12-09	$63.39	$63.68	$62.55	$63.04	$60.05	1,317,505
2020-12-08	$64.44	$64.51	$62.87	$62.96	$59.97	872,469
2020-12-07	$63.31	$64.61	$62.77	$64.50	$61.44	1,127,989
2020-12-04	$62.64	$63.67	$62.41	$63.51	$60.50	847,040
2020-12-03	$61.33	$62.38	$60.73	$62.02	$59.08	894,439
2020-12-02	$61.65	$61.72	$60.64	$61.05	$58.16	840,766
2020-12-01	$62.35	$62.63	$61.65	$62.09	$59.15	756,505
2020-11-30	$61.93	$62.43	$61.37	$61.42	$58.51	1,038,279
2020-11-27	$61.90	$62.02	$61.20	$61.75	$58.82	356,672
2020-11-25	$62.34	$62.66	$61.35	$61.66	$58.74	562,904
2020-11-24	$62.00	$63.58	$61.50	$63.34	$60.34	865,999
2020-11-23	$60.66	$61.38	$60.49	$61.14	$58.24	493,729
2020-11-20	$60.29	$60.56	$59.67	$59.79	$56.95	530,533
2020-11-19	$60.57	$61.28	$59.96	$60.78	$57.90	770,350
2020-11-18	$60.83	$62.41	$60.51	$61.20	$57.92	2,955,301
2020-11-17	$60.52	$61.22	$59.64	$60.87	$57.60	2,585,558
2020-11-16	$60.42	$61.17	$59.78	$60.88	$57.61	475,116
2020-11-13	$58.60	$59.91	$58.33	$59.57	$56.37	652,399
2020-11-12	$59.50	$60.08	$57.87	$58.20	$55.08	683,813
2020-11-11	$60.06	$61.29	$59.83	$60.07	$56.85	1,559,562
2020-11-10	$60.73	$60.83	$58.50	$59.82	$56.61	1,022,715
2020-11-09	$59.68	$61.19	$59.31	$60.36	$57.12	1,452,736
2020-11-06	$57.00	$58.57	$56.22	$57.42	$54.34	2,567,025
2020-11-05	$52.83	$55.40	$52.83	$55.38	$52.41	1,066,590
2020-11-04	$53.11	$53.11	$51.67	$51.81	$49.03	873,303
2020-11-03	$52.65	$53.11	$52.08	$52.98	$50.14	1,081,443
2020-11-02	$52.00	$52.32	$51.11	$51.34	$48.59	906,373
2020-10-30	$51.24	$51.49	$50.22	$51.11	$48.37	984,234
2020-10-29	$49.62	$51.58	$49.24	$51.36	$48.60	762,112
2020-10-28	$50.88	$51.56	$49.60	$49.65	$46.99	818,784
2020-10-27	$53.13	$53.33	$52.45	$52.56	$49.74	545,454
2020-10-26	$54.08	$54.32	$52.62	$53.35	$50.49	1,122,502
2020-10-23	$56.43	$56.66	$54.73	$54.77	$51.83	1,114,717
2020-10-22	$55.84	$55.92	$54.49	$55.83	$52.83	1,293,156
2020-10-21	$54.51	$55.60	$54.13	$55.47	$52.49	1,189,673
2020-10-20	$53.85	$55.42	$53.50	$54.40	$51.48	901,018
2020-10-19	$53.64	$53.70	$53.05	$53.64	$50.76	832,113
2020-10-16	$52.98	$53.54	$52.82	$53.42	$50.55	904,685
2020-10-15	$50.78	$52.71	$50.64	$52.70	$49.87	856,822
2020-10-14	$52.70	$52.70	$51.85	$52.00	$49.21	427,805
2020-10-13	$53.00	$53.00	$51.77	$52.18	$49.38	652,080
2020-10-12	$53.43	$53.50	$52.65	$52.93	$50.09	559,824
2020-10-09	$52.82	$53.39	$52.55	$52.98	$50.14	876,922
2020-10-08	$52.00	$52.84	$51.81	$52.73	$49.90	958,109
2020-10-07	$49.63	$51.83	$49.49	$51.69	$48.92	809,758
2020-10-06	$49.50	$49.68	$48.86	$48.90	$46.28	1,260,471
2020-10-05	$48.20	$49.22	$48.20	$49.07	$46.44	694,004
2020-10-02	$45.64	$47.83	$45.64	$47.64	$45.08	870,659
2020-10-01	$46.33	$46.75	$46.07	$46.61	$44.11	831,952
2020-09-30	$45.74	$46.28	$45.69	$45.75	$43.30	1,106,130
2020-09-29	$45.98	$46.00	$45.36	$45.75	$43.30	1,120,641
2020-09-28	$45.55	$46.25	$45.26	$45.97	$43.50	936,980
2020-09-25	$44.33	$44.68	$43.62	$44.55	$42.16	932,979
2020-09-24	$43.80	$44.86	$43.42	$44.50	$42.11	1,135,636
2020-09-23	$43.79	$44.52	$43.53	$44.19	$41.82	1,453,101
2020-09-22	$43.90	$43.96	$43.08	$43.48	$41.15	755,592
2020-09-21	$45.02	$45.11	$43.23	$43.58	$41.24	1,297,452
2020-09-18	$47.34	$47.67	$46.07	$46.10	$43.63	758,096
2020-09-17	$47.13	$47.61	$46.61	$47.25	$44.72	677,798
2020-09-16	$48.84	$48.88	$47.46	$47.61	$45.06	1,355,033
2020-09-15	$49.20	$49.39	$48.56	$48.89	$46.27	506,963
2020-09-14	$48.56	$48.88	$48.19	$48.71	$46.10	551,935
2020-09-11	$47.50	$48.24	$47.33	$48.13	$45.55	535,411
2020-09-10	$49.05	$49.12	$47.21	$47.30	$44.76	562,939
2020-09-09	$48.31	$48.94	$48.11	$48.57	$45.96	564,754
2020-09-08	$47.94	$48.22	$47.17	$47.74	$45.18	744,095
2020-09-04	$49.98	$50.17	$48.36	$48.75	$46.13	1,027,673
2020-09-03	$51.39	$51.39	$49.14	$49.43	$46.78	579,981
2020-09-02	$50.82	$51.49	$50.43	$51.44	$48.68	762,444
2020-09-01	$48.31	$50.59	$47.86	$50.51	$47.80	1,008,345
2020-08-31	$52.01	$52.05	$48.59	$48.61	$46.00	1,225,526
2020-08-28	$50.45	$50.77	$50.18	$50.67	$47.95	491,045
2020-08-27	$50.82	$51.23	$50.05	$50.27	$47.57	419,061
2020-08-26	$50.70	$50.90	$50.22	$50.77	$48.05	638,066
2020-08-25	$51.87	$51.87	$50.30	$50.63	$47.91	491,712
2020-08-24	$51.23	$51.91	$51.01	$51.19	$48.44	682,001
2020-08-21	$50.44	$50.78	$50.37	$50.66	$47.94	1,097,649
2020-08-20	$51.10	$51.69	$50.84	$51.08	$48.34	2,591,122
2020-08-19	$52.33	$52.56	$51.93	$52.07	$48.89	565,260
2020-08-18	$53.00	$53.17	$52.17	$52.42	$49.22	610,071
2020-08-17	$52.66	$53.05	$52.32	$52.68	$49.47	694,463
2020-08-14	$52.09	$52.66	$51.58	$52.53	$49.33	735,023
2020-08-13	$53.29	$53.46	$52.24	$52.29	$49.10	658,714
2020-08-12	$53.10	$53.53	$52.68	$53.41	$50.15	1,551,985
2020-08-11	$51.17	$53.89	$50.85	$52.33	$49.14	1,601,960
2020-08-10	$49.64	$50.93	$49.27	$50.61	$47.52	1,909,256
2020-08-07	$48.61	$49.36	$48.00	$49.16	$46.16	1,174,702
2020-08-06	$48.46	$49.31	$48.46	$49.13	$46.13	716,278
2020-08-05	$47.58	$48.84	$47.58	$48.75	$45.78	550,725
2020-08-04	$47.00	$47.62	$47.00	$47.48	$44.58	523,040
2020-08-03	$46.18	$47.00	$46.18	$46.76	$43.91	405,465
2020-07-31	$47.31	$47.64	$45.84	$46.17	$43.35	626,748
2020-07-30	$47.11	$47.60	$46.65	$47.60	$44.70	770,097
2020-07-29	$47.75	$48.13	$47.36	$48.04	$45.11	712,138
2020-07-28	$48.61	$48.61	$47.65	$47.69	$44.78	706,543
2020-07-27	$47.66	$48.69	$47.24	$48.65	$45.68	565,087
2020-07-24	$48.04	$48.14	$47.65	$47.75	$44.84	509,580
2020-07-23	$48.37	$48.71	$48.06	$48.28	$45.33	678,949
2020-07-22	$47.77	$48.98	$47.63	$48.30	$45.35	569,755
2020-07-21	$48.13	$48.29	$47.76	$47.86	$44.94	752,501
2020-07-20	$47.67	$47.84	$47.34	$47.57	$44.67	531,718
2020-07-17	$47.53	$47.89	$47.20	$47.67	$44.76	751,327
2020-07-16	$46.82	$47.67	$46.63	$47.41	$44.52	558,342
2020-07-15	$47.40	$47.72	$46.72	$47.36	$44.47	775,410
2020-07-14	$45.64	$46.61	$45.53	$46.58	$43.74	588,121
2020-07-13	$45.96	$46.39	$45.58	$45.75	$42.96	1,115,800
2020-07-10	$44.80	$45.90	$44.75	$45.85	$43.05	617,950
2020-07-09	$45.29	$45.36	$44.33	$44.52	$41.80	1,223,897
2020-07-08	$44.97	$45.42	$44.77	$45.03	$42.28	606,642
2020-07-07	$45.33	$45.70	$45.04	$45.15	$42.40	556,592
2020-07-06	$45.40	$45.70	$45.03	$45.59	$42.81	542,781
2020-07-02	$44.79	$45.53	$44.60	$44.76	$42.03	663,473
2020-07-01	$44.33	$44.78	$43.14	$43.83	$41.16	584,737
2020-06-30	$43.42	$44.91	$43.18	$44.53	$41.81	917,469
2020-06-29	$43.30	$43.90	$42.73	$43.82	$41.15	449,475
2020-06-26	$43.50	$43.50	$42.37	$42.82	$40.21	659,840
2020-06-25	$43.02	$43.77	$42.74	$43.74	$41.07	677,551
2020-06-24	$43.40	$43.70	$42.88	$43.10	$40.47	1,043,226
2020-06-23	$44.69	$44.87	$43.92	$43.95	$41.27	1,113,652
2020-06-22	$44.39	$44.39	$43.46	$43.89	$41.21	1,406,745
2020-06-19	$44.57	$44.94	$43.75	$44.04	$41.35	937,054
2020-06-18	$44.00	$44.66	$43.81	$43.87	$41.19	737,712
2020-06-17	$44.82	$45.00	$44.33	$44.47	$41.76	1,310,957
2020-06-16	$45.75	$45.75	$44.06	$44.67	$41.95	802,091
2020-06-15	$42.86	$44.67	$42.41	$44.31	$41.61	858,765
2020-06-12	$44.93	$45.18	$43.68	$44.16	$41.47	960,215
2020-06-11	$44.00	$44.43	$42.95	$43.00	$40.38	1,074,560
2020-06-10	$46.72	$46.88	$46.05	$46.15	$43.33	856,753
2020-06-09	$46.50	$47.47	$46.08	$46.84	$43.98	1,171,005
2020-06-08	$47.44	$48.34	$47.11	$47.74	$44.83	1,585,223
2020-06-05	$47.27	$47.59	$46.57	$46.82	$43.96	1,142,262
2020-06-04	$44.94	$45.42	$44.53	$45.12	$42.37	1,046,073
2020-06-03	$46.64	$47.39	$45.34	$45.35	$42.58	1,124,987
2020-06-02	$44.29	$45.86	$43.95	$45.84	$43.04	1,251,281
2020-06-01	$42.46	$44.20	$42.28	$43.77	$41.10	1,210,920
2020-05-29	$41.88	$42.66	$41.17	$42.18	$39.61	1,258,364
2020-05-28	$43.11	$43.21	$41.90	$42.15	$39.58	1,018,679
2020-05-27	$42.01	$42.87	$41.40	$42.84	$40.23	1,353,032
2020-05-26	$40.80	$41.57	$40.58	$40.80	$38.31	753,170
2020-05-22	$39.55	$39.63	$38.53	$39.50	$37.09	549,625
2020-05-21	$39.21	$40.02	$39.04	$39.30	$36.90	752,625
2020-05-20	$38.93	$39.96	$38.81	$39.66	$36.87	1,247,800
2020-05-19	$39.69	$39.93	$38.25	$38.25	$35.55	3,279,607
2020-05-18	$38.69	$40.30	$38.57	$39.78	$36.98	704,179
2020-05-15	$36.39	$37.02	$36.10	$36.72	$34.13	575,091
2020-05-14	$35.25	$36.83	$34.82	$36.82	$34.23	817,996
2020-05-13	$37.35	$37.40	$35.65	$36.07	$33.53	660,646
2020-05-12	$39.34	$39.45	$37.50	$37.54	$34.89	650,651
2020-05-11	$39.04	$39.45	$38.70	$38.90	$36.16	818,199
2020-05-08	$39.13	$39.84	$38.74	$39.69	$36.89	1,209,637
2020-05-07	$37.00	$38.93	$37.00	$38.25	$35.55	1,743,201
2020-05-06	$37.10	$37.21	$36.20	$36.45	$33.88	803,884
2020-05-05	$37.18	$37.60	$36.21	$36.25	$33.70	911,086
2020-05-04	$36.40	$37.21	$36.02	$36.52	$33.95	689,285
2020-05-01	$37.80	$37.80	$36.32	$37.03	$34.42	756,440
2020-04-30	$39.68	$40.05	$38.86	$39.03	$36.28	1,522,940
2020-04-29	$38.57	$40.98	$38.56	$40.34	$37.50	1,204,080
2020-04-28	$36.95	$38.12	$36.71	$37.38	$34.75	1,924,664
2020-04-27	$35.83	$36.12	$35.32	$35.97	$33.44	1,448,209
2020-04-24	$35.12	$35.33	$34.61	$35.19	$32.71	1,059,943
2020-04-23	$35.30	$35.83	$34.36	$34.47	$32.04	1,093,649
2020-04-22	$35.58	$35.81	$34.61	$34.96	$32.50	596,955
2020-04-21	$34.46	$35.49	$34.36	$34.64	$32.20	714,919
2020-04-20	$35.26	$36.38	$34.84	$35.58	$33.07	1,170,903
2020-04-17	$35.96	$36.75	$35.47	$36.25	$33.70	1,105,209
2020-04-16	$34.86	$35.15	$33.79	$34.26	$31.85	916,633
2020-04-15	$33.31	$35.14	$33.31	$34.78	$32.33	1,150,339
2020-04-14	$37.26	$38.38	$35.54	$36.19	$33.64	1,746,834
2020-04-13	$36.81	$37.20	$35.13	$36.34	$33.78	1,138,122
2020-04-09	$36.17	$36.90	$35.72	$36.70	$34.11	1,675,416
2020-04-08	$34.01	$35.21	$33.60	$34.98	$32.52	1,471,565
2020-04-07	$34.66	$35.45	$33.15	$33.40	$31.05	1,321,195
2020-04-06	$30.87	$32.59	$30.32	$32.43	$30.14	1,465,118
2020-04-03	$29.80	$30.74	$28.82	$29.32	$27.25	1,227,268
2020-04-02	$29.95	$31.04	$29.17	$29.60	$27.51	1,331,344
2020-04-01	$30.30	$31.23	$29.73	$30.02	$27.90	1,272,949
2020-03-31	$31.62	$33.48	$31.52	$31.92	$29.67	1,534,541
2020-03-30	$31.65	$32.34	$30.63	$31.85	$29.61	1,378,891
2020-03-27	$30.88	$32.79	$29.53	$32.01	$29.75	2,331,275
2020-03-26	$30.67	$32.79	$30.67	$32.09	$29.83	1,858,032
2020-03-25	$29.72	$32.40	$28.46	$30.56	$28.41	2,154,731
2020-03-24	$25.99	$29.48	$25.77	$29.14	$27.09	1,978,534
2020-03-23	$25.57	$25.84	$24.09	$24.22	$22.51	2,067,183
2020-03-20	$27.72	$29.54	$25.74	$25.86	$24.04	2,165,491
2020-03-19	$25.08	$28.50	$23.98	$27.20	$25.28	2,685,533
2020-03-18	$29.63	$29.87	$22.75	$25.41	$23.62	1,924,117
2020-03-17	$32.57	$33.99	$30.80	$31.75	$29.51	2,531,905
2020-03-16	$34.70	$35.68	$32.10	$32.32	$30.04	2,321,639
2020-03-13	$36.91	$37.93	$35.19	$37.87	$35.20	4,101,248
2020-03-12	$38.70	$38.97	$35.55	$35.62	$33.11	1,659,415
2020-03-11	$40.64	$41.18	$40.06	$40.63	$37.77	1,589,766
2020-03-10	$41.32	$41.72	$39.90	$41.54	$38.61	1,566,725
2020-03-09	$42.31	$43.49	$39.80	$40.01	$37.19	1,867,851
2020-03-06	$44.68	$46.06	$44.34	$44.88	$41.72	1,584,904
2020-03-05	$46.47	$46.88	$45.70	$45.89	$42.66	1,473,853
2020-03-04	$47.65	$47.98	$46.85	$47.92	$44.16	1,000,633
2020-03-03	$47.48	$47.74	$46.32	$46.83	$43.15	1,610,157
2020-03-02	$45.80	$47.35	$44.90	$47.27	$43.56	1,659,107
2020-02-28	$44.32	$46.01	$44.18	$45.82	$42.22	1,805,048
2020-02-27	$45.93	$46.64	$44.93	$45.52	$41.95	2,283,064
2020-02-26	$47.76	$48.15	$46.84	$46.84	$43.16	1,430,927
2020-02-25	$49.83	$49.99	$47.09	$47.14	$43.44	1,571,812
2020-02-24	$49.68	$50.34	$48.51	$49.68	$45.78	1,513,461
2020-02-21	$53.60	$53.61	$51.28	$51.55	$47.50	1,388,258
2020-02-20	$51.67	$52.80	$51.67	$52.47	$48.35	1,169,010
2020-02-19	$51.08	$52.25	$50.88	$51.99	$47.91	965,026
2020-02-18	$50.98	$51.41	$50.48	$50.81	$46.82	795,919
2020-02-14	$52.01	$52.03	$51.06	$51.23	$47.21	558,855
2020-02-13	$52.22	$52.60	$51.75	$52.08	$47.99	499,035
2020-02-12	$52.56	$52.92	$52.22	$52.77	$48.63	541,203
2020-02-11	$51.07	$52.41	$50.85	$52.08	$47.99	905,021
2020-02-10	$50.68	$50.92	$50.48	$50.81	$46.82	394,697
2020-02-07	$51.14	$51.29	$50.54	$50.84	$46.85	517,084
2020-02-06	$52.59	$52.61	$51.46	$51.64	$47.59	514,223
2020-02-05	$52.20	$52.75	$52.14	$52.43	$48.31	711,768
2020-02-04	$51.64	$51.97	$51.36	$51.60	$47.55	823,129
2020-02-03	$50.95	$51.42	$50.68	$50.73	$46.75	581,223
2020-01-31	$51.61	$51.70	$50.40	$50.69	$46.71	673,167
2020-01-30	$51.20	$51.66	$50.84	$51.57	$47.52	665,958
2020-01-29	$52.02	$52.38	$51.59	$51.63	$47.58	531,719
2020-01-28	$52.28	$52.40	$51.71	$51.96	$47.88	580,422
2020-01-27	$51.63	$52.00	$51.26	$51.63	$47.58	584,517
2020-01-24	$53.93	$53.93	$52.57	$52.90	$48.75	417,193
2020-01-23	$53.00	$53.82	$52.50	$53.81	$49.59	435,885
2020-01-22	$53.86	$53.94	$52.98	$53.24	$49.06	535,642
2020-01-21	$54.65	$54.84	$53.72	$53.76	$49.54	658,038
2020-01-17	$54.14	$54.99	$54.07	$54.84	$50.54	840,306
2020-01-16	$53.26	$54.17	$53.06	$54.14	$49.89	1,143,299
2020-01-15	$53.22	$53.83	$53.09	$53.20	$49.02	822,154
2020-01-14	$53.10	$53.79	$52.98	$53.47	$49.27	628,627
2020-01-13	$53.11	$53.28	$52.61	$53.06	$48.90	715,875
2020-01-10	$54.13	$54.16	$53.23	$53.24	$49.06	538,193
2020-01-09	$54.50	$54.50	$53.78	$53.99	$49.75	538,314
2020-01-08	$54.27	$54.48	$53.73	$54.08	$49.84	612,856
2020-01-07	$53.61	$54.32	$53.32	$54.29	$50.03	763,688
2020-01-06	$53.93	$54.10	$53.53	$53.79	$49.57	357,080
2020-01-03	$54.53	$54.84	$53.90	$54.15	$49.90	384,418
2020-01-02	$55.67	$55.67	$54.79	$55.51	$51.15	407,624
2019-12-31	$54.93	$55.22	$54.59	$54.84	$50.54	353,519
2019-12-30	$55.38	$55.39	$54.79	$54.92	$50.61	214,482
2019-12-27	$55.74	$55.89	$55.22	$55.28	$50.94	278,780
2019-12-26	$55.41	$55.53	$55.15	$55.40	$51.05	173,736
2019-12-24	$55.82	$55.82	$55.08	$55.33	$50.99	169,119
2019-12-23	$56.01	$56.30	$55.62	$55.68	$51.31	326,369
2019-12-20	$56.00	$56.50	$55.49	$55.95	$51.56	739,927
2019-12-19	$56.39	$56.39	$55.77	$55.88	$51.49	404,727
2019-12-18	$56.15	$56.70	$56.03	$56.48	$52.05	780,310
2019-12-17	$55.82	$56.20	$55.67	$56.16	$51.75	656,582
2019-12-16	$55.36	$56.13	$55.11	$55.48	$51.13	654,248
2019-12-13	$55.43	$55.72	$54.75	$54.88	$50.57	948,243
2019-12-12	$54.55	$55.36	$54.24	$55.29	$50.95	585,321
2019-12-11	$53.87	$54.55	$53.84	$54.46	$50.19	511,552
2019-12-10	$53.24	$53.93	$52.94	$53.65	$49.44	615,360
2019-12-09	$53.52	$53.80	$53.12	$53.26	$49.08	693,483
2019-12-06	$53.46	$54.13	$53.32	$53.62	$49.41	959,367
2019-12-05	$54.12	$54.20	$53.22	$53.35	$49.16	958,762
2019-12-04	$54.58	$54.73	$53.71	$53.79	$49.57	843,348
2019-12-03	$54.44	$54.54	$53.65	$53.94	$49.71	820,280
2019-12-02	$55.42	$55.81	$55.02	$55.35	$51.01	862,406
2019-11-29	$55.21	$55.38	$54.90	$55.02	$50.70	154,153
2019-11-27	$55.61	$55.72	$55.06	$55.60	$51.24	443,055
2019-11-26	$54.84	$55.55	$54.50	$55.51	$51.15	500,456
2019-11-25	$54.17	$55.15	$53.87	$54.97	$50.66	514,803
2019-11-22	$54.10	$54.32	$53.74	$53.98	$49.74	764,838
2019-11-21	$54.19	$54.19	$53.55	$53.77	$49.55	788,002
2019-11-20	$55.33	$55.33	$54.22	$54.29	$49.69	849,106
2019-11-19	$55.81	$55.99	$55.47	$55.53	$50.83	1,037,289
2019-11-18	$55.59	$55.71	$54.78	$55.62	$50.91	3,642,718
2019-11-15	$55.73	$55.97	$55.49	$55.72	$51.00	615,325
2019-11-14	$55.09	$55.68	$55.09	$55.49	$50.79	752,084
2019-11-13	$55.11	$55.81	$54.61	$55.12	$50.45	805,439
2019-11-12	$55.51	$56.30	$55.35	$55.50	$50.80	828,222
2019-11-11	$56.09	$56.33	$55.53	$55.57	$50.86	822,889
2019-11-08	$54.56	$56.57	$53.89	$56.55	$51.76	1,346,016
2019-11-07	$56.85	$57.09	$56.53	$56.67	$51.87	1,207,039
2019-11-06	$56.46	$56.56	$55.58	$56.54	$51.75	727,996
2019-11-05	$56.24	$56.84	$56.15	$56.24	$51.48	681,098
2019-11-04	$55.07	$56.11	$55.07	$56.08	$51.33	1,281,575
2019-11-01	$54.20	$54.75	$54.12	$54.75	$50.11	489,240
2019-10-31	$54.20	$54.47	$53.35	$53.77	$49.22	690,704
2019-10-30	$54.51	$54.51	$53.57	$54.37	$49.76	851,548
2019-10-29	$54.29	$54.91	$54.29	$54.69	$50.06	612,781
2019-10-28	$54.50	$55.08	$54.26	$54.54	$49.92	710,146
2019-10-25	$53.87	$54.32	$53.87	$54.21	$49.62	544,411
2019-10-24	$54.26	$54.47	$53.78	$54.09	$49.51	726,061
2019-10-23	$54.06	$54.15	$53.50	$54.15	$49.56	744,155
2019-10-22	$53.66	$54.45	$53.23	$54.20	$49.61	1,120,022
2019-10-21	$53.98	$54.02	$53.51	$53.62	$49.08	479,199
2019-10-18	$53.12	$53.77	$53.12	$53.44	$48.91	649,117
2019-10-17	$54.15	$54.15	$53.01	$53.31	$48.79	565,616
2019-10-16	$53.12	$54.09	$52.82	$53.83	$49.27	836,609
2019-10-15	$52.27	$53.39	$52.02	$53.04	$48.55	843,987
2019-10-14	$51.63	$52.28	$51.53	$52.17	$47.75	288,998
2019-10-11	$51.42	$52.14	$51.31	$51.86	$47.47	608,605
2019-10-10	$50.01	$50.80	$49.91	$50.28	$46.02	629,798
2019-10-09	$49.56	$50.07	$49.36	$49.83	$45.61	597,803
2019-10-08	$49.73	$50.09	$48.97	$48.99	$44.84	808,225
2019-10-07	$50.15	$50.74	$49.62	$50.32	$46.06	585,362
2019-10-04	$50.00	$50.36	$49.95	$50.27	$46.01	1,050,315
2019-10-03	$50.43	$50.43	$49.49	$49.90	$45.67	897,483
2019-10-02	$51.13	$51.39	$50.23	$50.66	$46.37	794,108
2019-10-01	$53.06	$53.73	$51.86	$52.13	$47.71	1,117,396
2019-09-30	$52.52	$53.49	$52.30	$53.33	$48.81	940,776
2019-09-27	$52.31	$52.70	$52.01	$52.30	$47.87	527,451
2019-09-26	$52.81	$52.81	$51.97	$52.23	$47.81	537,225
2019-09-25	$52.35	$52.78	$51.74	$52.68	$48.22	665,759
2019-09-24	$53.02	$53.66	$52.22	$52.36	$47.92	758,759
2019-09-23	$52.07	$53.56	$51.99	$53.02	$48.53	500,774
2019-09-20	$53.45	$53.70	$52.73	$52.80	$48.33	626,759
2019-09-19	$53.52	$53.92	$53.34	$53.35	$48.83	834,214
2019-09-18	$53.80	$54.10	$53.09	$53.41	$48.89	656,032
2019-09-17	$53.51	$53.97	$52.89	$53.86	$49.30	671,935
2019-09-16	$52.85	$54.08	$52.70	$53.83	$49.27	1,132,771
2019-09-13	$54.17	$54.65	$53.91	$53.92	$49.35	633,673
2019-09-12	$53.46	$54.28	$52.99	$54.06	$49.48	986,065
2019-09-11	$53.43	$53.70	$52.57	$53.61	$49.07	1,042,492
2019-09-10	$52.32	$53.53	$52.32	$53.53	$49.00	1,100,973
2019-09-09	$52.16	$52.99	$51.87	$52.77	$48.30	1,258,176
2019-09-06	$52.06	$52.12	$51.58	$51.80	$47.41	719,082
2019-09-05	$51.00	$52.02	$50.93	$51.91	$47.51	1,127,502
2019-09-04	$50.11	$50.58	$49.99	$50.48	$46.20	1,185,195
2019-09-03	$49.55	$49.78	$48.80	$49.29	$45.11	1,074,872
2019-08-30	$50.13	$50.39	$49.86	$50.11	$45.87	704,226
2019-08-29	$49.33	$50.10	$49.29	$49.74	$45.53	555,922
2019-08-28	$48.19	$49.24	$48.08	$48.94	$44.79	502,870
2019-08-27	$48.62	$48.96	$48.26	$48.38	$44.28	989,533
2019-08-26	$47.52	$48.11	$47.33	$48.06	$43.99	923,716
2019-08-23	$47.88	$48.52	$46.83	$46.98	$43.00	722,340
2019-08-22	$48.67	$49.04	$48.35	$48.49	$44.38	483,541
2019-08-21	$48.46	$49.00	$48.38	$48.72	$44.26	690,781
2019-08-20	$48.11	$48.17	$47.32	$47.82	$43.44	658,339
2019-08-19	$48.28	$48.56	$48.10	$48.26	$43.84	627,077
2019-08-16	$47.36	$47.77	$46.79	$47.64	$43.28	1,015,281
2019-08-15	$47.51	$47.87	$46.56	$46.78	$42.50	1,112,676
2019-08-14	$48.89	$48.89	$47.26	$47.36	$43.02	1,219,848
2019-08-13	$49.32	$50.55	$49.16	$49.89	$45.32	1,861,461
2019-08-12	$49.54	$49.85	$49.27	$49.63	$45.09	1,339,604
2019-08-09	$49.99	$50.36	$49.61	$49.77	$45.21	1,080,698
2019-08-08	$47.19	$50.79	$47.05	$50.06	$45.48	1,645,117
2019-08-07	$46.83	$48.61	$46.70	$48.40	$43.97	1,491,467
2019-08-06	$47.38	$48.22	$46.75	$47.42	$43.08	2,147,312
2019-08-05	$47.54	$47.62	$46.84	$47.16	$42.84	1,121,069
2019-08-02	$48.13	$48.78	$47.49	$48.42	$43.99	1,025,679
2019-08-01	$50.39	$50.42	$48.44	$48.55	$44.11	1,004,118
2019-07-31	$50.71	$50.92	$49.80	$50.42	$45.80	1,058,780
2019-07-30	$50.08	$50.54	$49.79	$50.52	$45.90	827,783
2019-07-29	$50.13	$50.59	$49.94	$50.54	$45.91	699,752
2019-07-26	$49.78	$50.31	$49.25	$50.19	$45.60	520,929
2019-07-25	$50.04	$50.28	$49.14	$49.86	$45.30	883,716
2019-07-24	$49.54	$50.82	$49.54	$50.48	$45.86	956,252
2019-07-23	$49.10	$50.00	$48.99	$49.69	$45.14	971,380
2019-07-22	$48.42	$49.10	$47.98	$48.06	$43.66	1,019,258
2019-07-19	$47.80	$48.57	$47.80	$48.19	$43.78	1,152,860
2019-07-18	$47.57	$47.95	$47.49	$47.59	$43.23	620,913
2019-07-17	$48.07	$48.38	$47.44	$47.83	$43.45	824,551
2019-07-16	$47.25	$48.78	$47.00	$48.34	$43.91	1,823,118
2019-07-15	$47.78	$48.11	$47.27	$48.04	$43.64	699,049
2019-07-12	$46.88	$48.29	$46.85	$47.70	$43.33	786,842
2019-07-11	$46.81	$46.96	$46.32	$46.69	$42.42	627,350
2019-07-10	$47.15	$47.33	$46.55	$46.77	$42.49	811,309
2019-07-09	$47.05	$47.07	$46.27	$46.73	$42.45	1,204,743
2019-07-08	$48.18	$48.50	$47.30	$47.46	$43.12	999,787
2019-07-05	$47.81	$48.41	$47.69	$48.21	$43.80	864,533
2019-07-03	$48.55	$49.15	$48.16	$48.17	$43.76	367,346
2019-07-02	$48.92	$49.29	$48.05	$48.35	$43.92	938,245
2019-07-01	$50.61	$50.65	$48.10	$48.63	$44.18	949,548
2019-06-28	$49.59	$50.05	$49.50	$49.70	$45.15	637,096
2019-06-27	$48.95	$49.76	$48.91	$49.51	$44.98	732,918
2019-06-26	$48.73	$49.67	$48.73	$48.97	$44.49	606,320
2019-06-25	$48.78	$48.95	$48.45	$48.65	$44.20	661,825
2019-06-24	$48.75	$49.18	$48.40	$48.84	$44.37	750,989
2019-06-21	$48.71	$49.21	$48.50	$48.77	$44.31	874,319
2019-06-20	$48.54	$49.11	$48.11	$48.84	$44.37	1,106,958
2019-06-19	$47.27	$47.79	$46.86	$47.61	$43.25	1,038,482
2019-06-18	$46.79	$47.57	$46.71	$47.00	$42.70	807,056
2019-06-17	$45.97	$46.68	$45.53	$46.30	$42.06	1,011,875
2019-06-14	$46.02	$46.18	$45.32	$46.01	$41.80	926,609
2019-06-13	$45.62	$46.34	$45.39	$46.32	$42.08	593,060
2019-06-12	$45.78	$46.13	$45.38	$45.69	$41.51	754,086
2019-06-11	$45.90	$46.44	$45.89	$46.13	$41.91	847,806
2019-06-10	$45.17	$45.95	$45.16	$45.45	$41.29	844,161
2019-06-07	$44.16	$44.91	$43.77	$44.72	$40.63	1,225,371
2019-06-06	$44.24	$44.25	$43.47	$43.91	$39.89	1,029,628
2019-06-05	$45.00	$45.09	$43.42	$43.97	$39.94	1,105,805
2019-06-04	$44.17	$45.03	$43.95	$44.87	$40.76	1,685,398
2019-06-03	$42.93	$43.94	$42.51	$43.58	$39.59	1,031,460
2019-05-31	$42.96	$43.58	$42.57	$42.94	$39.01	1,305,658
2019-05-30	$44.11	$44.58	$43.74	$43.92	$39.90	767,317
2019-05-29	$44.47	$44.80	$43.74	$43.91	$39.89	1,638,738
2019-05-28	$44.50	$44.99	$44.50	$44.71	$40.62	1,498,285
2019-05-24	$43.90	$44.24	$43.53	$44.08	$40.04	933,364
2019-05-23	$43.19	$43.70	$42.78	$43.57	$39.58	1,589,953
2019-05-22	$44.35	$44.73	$44.09	$44.20	$39.82	1,665,108
2019-05-21	$44.19	$44.64	$43.70	$44.48	$40.07	1,256,957
2019-05-20	$43.92	$44.37	$43.58	$43.79	$39.45	1,779,819
2019-05-17	$44.10	$44.78	$43.97	$44.52	$40.11	1,171,094
2019-05-16	$45.25	$45.33	$44.51	$44.59	$40.17	1,491,059
2019-05-15	$44.75	$45.86	$44.21	$45.48	$40.97	1,600,375
2019-05-14	$45.75	$45.75	$44.91	$45.22	$40.74	1,924,381
2019-05-13	$46.15	$46.34	$45.14	$45.32	$40.83	1,805,858
2019-05-10	$47.87	$47.99	$46.22	$47.32	$42.63	4,089,990
2019-05-09	$50.50	$50.65	$46.76	$47.86	$43.12	4,046,803
2019-05-08	$53.68	$53.84	$53.20	$53.20	$47.93	1,240,404
2019-05-07	$53.55	$53.71	$53.27	$53.64	$48.32	1,220,749
2019-05-06	$53.26	$54.38	$52.50	$54.33	$48.95	912,367
2019-05-03	$54.94	$55.32	$54.22	$54.78	$49.35	954,780
2019-05-02	$54.44	$54.93	$53.85	$54.64	$49.23	1,337,926
2019-05-01	$55.37	$55.84	$54.45	$54.74	$49.32	1,925,448
2019-04-30	$55.04	$56.15	$54.72	$55.64	$50.13	1,255,300
2019-04-29	$54.88	$55.57	$54.81	$55.22	$49.75	558,488
2019-04-26	$54.73	$54.94	$54.14	$54.89	$49.45	941,796
2019-04-25	$55.60	$55.60	$54.32	$54.37	$48.98	1,911,583
2019-04-24	$56.07	$56.38	$55.89	$55.98	$50.43	1,085,046
2019-04-23	$56.04	$56.36	$55.71	$56.28	$50.70	1,154,783
2019-04-22	$56.56	$56.92	$56.05	$56.16	$50.59	1,240,545
2019-04-18	$55.78	$56.78	$55.58	$56.64	$51.03	1,151,284
2019-04-17	$55.42	$56.12	$55.42	$55.82	$50.29	1,296,029
2019-04-16	$54.29	$55.21	$54.25	$55.01	$49.56	950,422
2019-04-15	$53.75	$54.18	$53.38	$53.96	$48.61	740,453
2019-04-12	$53.82	$54.43	$53.82	$54.13	$48.77	1,073,245
2019-04-11	$53.56	$53.78	$53.28	$53.32	$48.04	924,836
2019-04-10	$52.74	$53.89	$52.74	$53.69	$48.37	737,472
2019-04-09	$52.98	$53.10	$52.47	$52.69	$47.47	780,659
2019-04-08	$52.36	$53.44	$52.23	$53.34	$48.05	818,646
2019-04-05	$52.34	$52.61	$52.14	$52.50	$47.30	798,112
2019-04-04	$51.60	$52.30	$51.46	$52.25	$47.07	1,358,315
2019-04-03	$51.31	$52.18	$51.29	$51.43	$46.33	958,709
2019-04-02	$50.36	$50.91	$49.84	$50.88	$45.84	949,194
2019-04-01	$49.48	$50.60	$49.47	$50.38	$45.39	993,640
2019-03-29	$48.86	$49.40	$48.67	$48.69	$43.87	1,061,247
2019-03-28	$47.98	$49.29	$47.98	$48.60	$43.78	937,439
2019-03-27	$47.76	$48.35	$47.69	$48.12	$43.35	1,734,329
2019-03-26	$47.54	$48.00	$47.51	$47.72	$42.99	1,563,134
2019-03-25	$47.42	$47.74	$47.03	$47.30	$42.61	1,776,941
2019-03-22	$48.31	$48.34	$47.41	$47.45	$42.75	2,358,904
2019-03-21	$48.00	$49.15	$47.75	$48.82	$43.98	1,609,302
2019-03-20	$49.50	$49.50	$48.65	$48.98	$44.13	1,067,468
2019-03-19	$49.86	$50.31	$49.56	$49.65	$44.73	1,022,307
2019-03-18	$48.87	$49.37	$48.81	$49.30	$44.41	975,149
2019-03-15	$48.87	$49.11	$48.67	$48.85	$44.01	1,322,275
2019-03-14	$49.77	$49.79	$48.55	$48.74	$43.91	1,162,646
2019-03-13	$50.29	$50.36	$49.78	$49.95	$45.00	1,219,581
2019-03-12	$50.67	$50.79	$49.83	$50.02	$45.06	897,674
2019-03-11	$50.09	$50.66	$50.02	$50.45	$45.45	898,857
2019-03-08	$49.88	$50.19	$49.72	$49.99	$45.04	695,351
2019-03-07	$50.72	$50.88	$49.73	$50.06	$45.10	1,075,927
2019-03-06	$52.19	$52.22	$51.28	$51.30	$45.88	917,020
2019-03-05	$52.69	$52.91	$52.29	$52.31	$46.79	800,684
2019-03-04	$52.81	$52.99	$52.27	$52.55	$47.00	1,437,206
2019-03-01	$52.98	$53.72	$52.41	$52.59	$47.04	819,342
2019-02-28	$52.82	$52.96	$52.45	$52.73	$47.16	940,803
2019-02-27	$53.01	$53.33	$52.55	$52.98	$47.38	919,400
2019-02-26	$53.38	$53.60	$52.97	$53.12	$47.51	1,059,660
2019-02-25	$54.37	$54.41	$53.39	$53.45	$47.80	1,690,122
2019-02-22	$53.44	$55.09	$53.14	$54.44	$48.69	2,087,449
2019-02-21	$52.73	$53.10	$52.33	$52.60	$47.04	1,612,442
2019-02-20	$52.03	$53.25	$52.03	$52.89	$47.30	1,281,355
2019-02-19	$51.89	$52.16	$51.49	$51.81	$46.34	719,645
2019-02-15	$51.79	$52.44	$51.60	$52.00	$46.51	858,173
2019-02-14	$50.39	$51.61	$50.21	$51.46	$46.03	836,512
2019-02-13	$51.50	$51.76	$51.04	$51.07	$45.68	662,800
2019-02-12	$50.68	$51.35	$50.63	$51.17	$45.77	739,941
2019-02-11	$50.21	$50.58	$49.99	$50.20	$44.90	755,259
2019-02-08	$50.40	$50.51	$49.54	$49.99	$44.71	870,807
2019-02-07	$51.94	$51.99	$50.56	$50.74	$45.38	1,182,074
2019-02-06	$52.45	$53.03	$52.23	$52.60	$47.04	526,368
2019-02-05	$52.49	$52.74	$52.23	$52.52	$46.97	584,333
2019-02-04	$52.36	$52.59	$51.88	$52.50	$46.96	638,810
2019-02-01	$53.05	$53.21	$52.32	$52.42	$46.88	810,033
2019-01-31	$52.65	$53.16	$52.37	$52.91	$47.32	808,282
2019-01-30	$52.06	$52.68	$51.25	$52.68	$47.12	670,808
2019-01-29	$52.13	$52.65	$51.76	$51.96	$46.47	666,901
2019-01-28	$51.53	$52.43	$51.53	$52.23	$46.71	970,493
2019-01-25	$51.77	$52.38	$51.61	$52.36	$46.83	1,093,474
2019-01-24	$50.20	$51.06	$50.20	$51.00	$45.61	764,221
2019-01-23	$50.34	$50.63	$49.35	$50.10	$44.81	1,367,620
2019-01-22	$50.29	$50.40	$49.38	$50.11	$44.82	1,330,972
2019-01-18	$50.67	$51.29	$50.49	$50.91	$45.53	1,341,405
2019-01-17	$50.04	$50.36	$49.77	$50.14	$44.84	1,231,036
2019-01-16	$50.14	$50.71	$50.08	$50.27	$44.96	1,517,064
2019-01-15	$50.37	$50.66	$49.33	$50.25	$44.94	1,991,826
2019-01-14	$49.79	$50.69	$49.51	$50.30	$44.99	1,531,184
2019-01-11	$50.05	$51.04	$49.60	$50.24	$44.93	1,438,178
2019-01-10	$49.34	$50.08	$48.86	$50.05	$44.76	910,252
2019-01-09	$47.88	$49.40	$47.81	$49.02	$43.84	1,199,083
2019-01-08	$47.20	$48.02	$47.20	$47.64	$42.61	1,022,482
2019-01-07	$45.75	$46.66	$45.00	$46.47	$41.56	922,139
2019-01-04	$45.15	$45.79	$44.47	$45.54	$40.73	994,855
2019-01-03	$45.32	$45.34	$44.02	$44.18	$39.51	1,214,545
2019-01-02	$44.57	$45.88	$44.18	$45.57	$40.76	1,038,870
2018-12-31	$45.98	$46.30	$44.83	$45.45	$40.65	956,714
2018-12-28	$46.70	$46.89	$45.28	$45.53	$40.72	1,303,574
2018-12-27	$44.87	$46.60	$44.55	$46.58	$41.66	2,014,999
2018-12-26	$44.06	$45.64	$42.88	$45.57	$40.76	1,399,299
2018-12-24	$44.91	$45.16	$43.98	$44.01	$39.36	922,578
2018-12-21	$45.25	$46.25	$45.00	$45.29	$40.51	1,729,877
2018-12-20	$45.06	$45.88	$44.91	$45.15	$40.38	1,640,102
2018-12-19	$45.69	$46.85	$44.88	$45.02	$40.27	1,003,461
2018-12-18	$44.69	$46.03	$44.47	$45.34	$40.55	1,274,469
2018-12-17	$45.01	$45.94	$44.11	$44.30	$39.62	1,065,352
2018-12-14	$45.01	$46.16	$44.87	$45.36	$40.57	955,626
2018-12-13	$45.99	$46.29	$45.38	$45.48	$40.68	904,050
2018-12-12	$45.75	$46.50	$45.59	$45.62	$40.80	758,178
2018-12-11	$45.57	$46.31	$44.93	$44.93	$40.18	1,343,216
2018-12-10	$45.02	$45.36	$43.85	$44.49	$39.79	1,537,326
2018-12-07	$47.04	$47.86	$45.48	$45.50	$40.69	1,123,669
2018-12-06	$46.00	$46.94	$45.13	$46.93	$41.97	1,463,070
2018-12-04	$50.53	$50.61	$47.12	$47.46	$42.45	1,624,354
2018-12-03	$51.40	$51.73	$50.08	$50.62	$45.27	1,152,015
2018-11-30	$49.22	$50.08	$48.94	$49.87	$44.60	765,786
2018-11-29	$48.91	$50.12	$48.91	$49.51	$44.28	1,307,652
2018-11-28	$48.27	$49.08	$47.32	$49.05	$43.87	1,426,211
2018-11-27	$50.71	$50.89	$48.02	$48.25	$43.15	1,970,310
2018-11-26	$50.45	$51.12	$50.00	$51.02	$45.63	1,254,909
2018-11-23	$49.69	$50.60	$49.44	$50.16	$44.86	284,063
2018-11-21	$49.28	$50.50	$49.28	$50.06	$44.77	888,326
2018-11-20	$49.38	$50.14	$48.93	$49.04	$43.86	1,316,825
2018-11-19	$49.95	$50.82	$49.50	$50.29	$44.98	1,327,486
2018-11-16	$49.34	$50.53	$48.98	$50.10	$44.81	1,052,195
2018-11-15	$50.01	$50.11	$48.40	$49.78	$44.52	1,617,812
2018-11-14	$49.52	$50.67	$49.40	$50.22	$44.92	1,395,800
2018-11-13	$49.36	$50.74	$49.36	$49.46	$44.24	1,116,488
2018-11-12	$49.34	$49.74	$48.28	$49.02	$43.84	1,555,599
2018-11-09	$50.77	$51.10	$48.31	$49.48	$44.25	1,812,362
2018-11-08	$49.59	$52.50	$48.90	$51.92	$46.44	2,583,095
2018-11-07	$49.94	$50.01	$48.87	$49.60	$44.36	1,682,041
2018-11-06	$49.01	$49.70	$49.01	$49.56	$44.33	927,279
2018-11-05	$50.34	$50.53	$48.73	$49.02	$43.84	1,199,273
2018-11-02	$50.95	$51.35	$49.65	$50.43	$45.10	1,263,640
2018-11-01	$49.71	$50.73	$49.30	$50.65	$45.30	1,583,633
2018-10-31	$49.71	$50.00	$49.17	$49.24	$44.04	1,340,060
2018-10-30	$48.19	$48.99	$47.80	$48.90	$43.74	1,780,441
2018-10-29	$49.70	$50.92	$47.52	$48.20	$43.11	2,233,430
2018-10-26	$46.92	$49.13	$46.86	$48.36	$43.25	1,517,733
2018-10-25	$47.40	$48.55	$47.25	$48.09	$43.01	2,675,689
2018-10-24	$48.75	$49.19	$46.91	$46.98	$42.02	1,914,828
2018-10-23	$46.69	$49.65	$45.92	$49.03	$43.85	2,672,020
2018-10-22	$47.71	$48.04	$47.09	$47.79	$42.74	1,629,504
2018-10-19	$46.50	$48.36	$45.73	$47.53	$42.51	2,136,938
2018-10-18	$48.73	$48.79	$47.32	$47.41	$42.40	1,626,974
2018-10-17	$49.10	$49.43	$47.97	$49.03	$43.85	1,085,053
2018-10-16	$49.07	$49.38	$48.80	$49.24	$44.04	1,018,678
2018-10-15	$47.81	$48.72	$47.69	$48.35	$43.24	1,035,712
2018-10-12	$48.41	$48.59	$47.37	$47.81	$42.76	1,754,629
2018-10-11	$46.93	$48.57	$46.77	$47.46	$42.45	2,203,129
2018-10-10	$48.94	$49.06	$47.24	$47.33	$42.33	2,660,803
2018-10-09	$50.60	$50.63	$49.34	$49.37	$44.16	1,639,718
2018-10-08	$50.12	$51.15	$50.05	$51.01	$45.62	853,590
2018-10-05	$52.13	$52.14	$50.26	$50.77	$45.41	1,981,167
2018-10-04	$53.30	$53.55	$51.94	$52.44	$46.90	1,511,128
2018-10-03	$54.08	$54.50	$53.39	$53.75	$48.07	1,117,609
2018-10-02	$54.61	$54.91	$53.61	$53.89	$48.20	1,103,171
2018-10-01	$57.81	$57.85	$53.80	$54.15	$48.43	4,175,400
2018-09-28	$53.35	$53.41	$52.38	$52.53	$46.98	1,350,970
2018-09-27	$53.47	$53.85	$52.85	$53.60	$47.94	1,168,739
2018-09-26	$52.63	$54.21	$52.47	$53.64	$47.97	1,291,352
2018-09-25	$54.61	$54.65	$52.44	$52.47	$46.93	2,059,679
2018-09-24	$55.76	$55.85	$54.20	$55.08	$49.26	929,515
2018-09-21	$56.57	$56.94	$55.60	$55.99	$50.08	1,287,796
2018-09-20	$55.49	$56.87	$55.06	$56.53	$50.56	1,638,458
2018-09-19	$53.74	$54.84	$53.63	$54.44	$48.69	1,185,456
2018-09-18	$53.72	$53.88	$52.59	$53.61	$47.95	1,045,108
2018-09-17	$54.27	$54.48	$53.45	$53.57	$47.91	1,232,570
2018-09-14	$53.79	$54.66	$53.72	$54.16	$48.44	1,147,298
2018-09-13	$52.82	$54.08	$52.82	$53.71	$48.04	1,487,760
2018-09-12	$52.12	$53.07	$52.06	$52.45	$46.91	994,573
2018-09-11	$52.39	$52.41	$51.34	$51.98	$46.49	1,319,289
2018-09-10	$52.35	$52.84	$52.22	$52.69	$47.13	1,121,500
2018-09-07	$52.49	$52.59	$51.53	$52.09	$46.59	1,323,085
2018-09-06	$53.15	$53.37	$52.39	$52.72	$47.15	1,013,270
2018-09-05	$53.08	$53.53	$52.73	$53.12	$47.51	1,142,004
2018-09-04	$53.74	$53.85	$52.08	$53.36	$47.72	1,366,242
2018-08-31	$55.17	$55.20	$53.88	$54.12	$48.40	1,203,029
2018-08-30	$55.76	$56.06	$55.24	$55.75	$49.86	1,451,035
2018-08-29	$55.98	$56.45	$55.50	$56.08	$49.86	1,169,073
2018-08-28	$55.95	$56.18	$55.26	$56.04	$49.83	1,346,390
2018-08-27	$53.00	$55.52	$53.00	$55.18	$49.06	2,134,708
2018-08-24	$53.09	$53.14	$52.25	$52.66	$46.82	1,068,789
2018-08-23	$53.30	$53.39	$52.53	$52.66	$46.82	1,097,745
2018-08-22	$53.27	$54.49	$53.22	$53.53	$47.59	1,113,826
2018-08-21	$55.25	$55.58	$54.18	$54.29	$48.27	1,059,465
2018-08-20	$54.60	$55.21	$54.35	$55.11	$49.00	953,285
2018-08-17	$53.26	$54.77	$53.17	$54.61	$48.56	907,948
2018-08-16	$53.48	$53.92	$53.32	$53.39	$47.47	981,522
2018-08-15	$53.61	$53.61	$52.74	$53.19	$47.29	1,522,896
2018-08-14	$53.34	$54.36	$53.20	$54.01	$48.02	1,614,277
2018-08-13	$52.94	$53.14	$52.64	$53.09	$47.20	1,740,808
2018-08-10	$53.50	$53.52	$52.25	$53.05	$47.17	1,699,633
2018-08-09	$54.40	$54.91	$53.41	$53.87	$47.90	1,385,480
2018-08-08	$55.13	$55.45	$53.92	$54.39	$48.36	4,554,704
2018-08-07	$59.70	$59.99	$58.90	$59.27	$52.70	1,565,464
2018-08-06	$59.00	$59.56	$59.00	$59.37	$52.79	441,550
2018-08-03	$58.89	$59.38	$58.67	$59.17	$52.61	698,513
2018-08-02	$58.17	$59.08	$57.52	$58.74	$52.23	1,593,621
2018-08-01	$60.70	$60.79	$58.17	$58.92	$52.39	1,461,636
2018-07-31	$60.57	$60.97	$60.09	$60.78	$54.04	1,103,125
2018-07-30	$60.25	$61.12	$60.08	$60.15	$53.48	1,027,707
2018-07-27	$59.13	$60.83	$58.94	$59.87	$53.23	984,054
2018-07-26	$58.64	$59.79	$57.93	$58.91	$52.38	1,860,687
2018-07-25	$58.37	$59.05	$55.90	$58.77	$52.25	4,034,052
2018-07-24	$59.05	$59.73	$58.46	$58.56	$52.07	859,890
2018-07-23	$58.80	$59.06	$58.45	$58.64	$52.14	807,109
2018-07-20	$59.99	$60.07	$58.68	$58.88	$52.35	1,513,056
2018-07-19	$60.57	$60.86	$59.71	$59.75	$53.13	1,139,826
2018-07-18	$60.67	$61.65	$60.39	$61.37	$54.57	928,474
2018-07-17	$59.35	$60.71	$59.34	$60.60	$53.88	1,006,802
2018-07-16	$59.99	$60.14	$59.51	$59.78	$53.15	558,801
2018-07-13	$59.55	$60.37	$59.55	$59.90	$53.26	726,572
2018-07-12	$59.56	$60.19	$59.08	$59.99	$53.34	929,310
2018-07-11	$60.23	$60.23	$58.85	$58.92	$52.39	1,095,126
2018-07-10	$60.25	$61.16	$60.12	$61.10	$54.33	1,187,928
2018-07-09	$59.10	$60.50	$59.07	$60.16	$53.49	951,764
2018-07-06	$58.37	$59.06	$58.27	$58.82	$52.30	733,162
2018-07-05	$58.50	$59.32	$57.92	$58.31	$51.84	1,160,919
2018-07-03	$58.19	$59.15	$57.50	$57.68	$51.28	908,314
2018-07-02	$57.21	$57.91	$56.61	$57.79	$51.38	1,184,456
2018-06-29	$59.20	$59.76	$58.03	$58.13	$51.68	1,297,566
2018-06-28	$60.10	$60.10	$58.21	$58.79	$52.27	1,697,136
2018-06-27	$61.15	$61.46	$60.21	$60.21	$53.53	1,000,443
2018-06-26	$61.74	$61.74	$60.58	$61.12	$54.34	1,256,176
2018-06-25	$62.31	$62.31	$60.83	$61.24	$54.45	1,553,553
2018-06-22	$63.19	$63.19	$61.78	$62.73	$55.77	1,497,807
2018-06-21	$63.39	$63.39	$62.28	$62.42	$55.50	1,816,275
2018-06-20	$63.69	$63.76	$63.00	$63.47	$56.43	805,617
2018-06-19	$64.25	$64.69	$62.62	$63.42	$56.39	1,183,292
2018-06-18	$64.77	$65.94	$64.57	$65.67	$58.39	909,318
2018-06-15	$65.01	$65.76	$64.68	$65.28	$58.04	866,334
2018-06-14	$65.32	$65.74	$64.98	$65.51	$58.25	574,760
2018-06-13	$65.01	$65.33	$64.62	$65.08	$57.86	794,069
2018-06-12	$66.07	$66.17	$64.74	$65.01	$57.80	1,183,925
2018-06-11	$66.00	$66.52	$65.61	$66.06	$58.74	930,367
2018-06-08	$66.04	$66.25	$65.34	$66.09	$58.76	707,991
2018-06-07	$66.49	$66.81	$66.02	$66.26	$58.91	788,541
2018-06-06	$65.95	$66.38	$65.49	$66.28	$58.93	940,770
2018-06-05	$65.10	$65.60	$64.73	$65.46	$58.20	660,860
2018-06-04	$64.62	$65.61	$64.60	$65.17	$57.94	929,606
2018-06-01	$64.42	$64.62	$63.95	$64.44	$57.30	1,166,389
2018-05-31	$64.43	$64.89	$63.88	$64.07	$56.97	953,598
2018-05-30	$63.73	$64.64	$63.40	$64.48	$57.33	939,003
2018-05-29	$63.50	$64.15	$62.95	$63.29	$56.27	1,142,976
2018-05-25	$63.95	$64.97	$63.91	$64.36	$57.22	778,768
2018-05-24	$64.09	$64.74	$63.69	$64.58	$57.42	1,223,925
2018-05-23	$65.91	$65.98	$65.07	$65.51	$57.95	1,038,832
2018-05-22	$66.71	$67.07	$66.22	$66.29	$58.64	903,759
2018-05-21	$66.69	$67.47	$66.66	$66.68	$58.99	416,498
2018-05-18	$66.12	$66.24	$65.39	$66.16	$58.53	831,312
2018-05-17	$66.05	$66.49	$65.81	$66.24	$58.60	976,115
2018-05-16	$65.38	$66.52	$65.30	$66.25	$58.60	1,063,927
2018-05-15	$65.31	$65.57	$64.48	$65.26	$57.73	1,351,198
2018-05-14	$64.17	$66.11	$64.13	$65.44	$57.89	1,335,850
2018-05-11	$63.48	$64.12	$63.16	$63.22	$55.92	1,299,502
2018-05-10	$61.95	$63.69	$60.87	$63.17	$55.88	1,735,556
2018-05-09	$60.91	$60.92	$60.12	$60.85	$53.83	1,626,857
2018-05-08	$60.77	$60.80	$59.96	$60.58	$53.59	913,254
2018-05-07	$60.49	$60.88	$60.30	$60.81	$53.79	878,886
2018-05-04	$58.75	$60.68	$58.75	$60.37	$53.40	728,903
2018-05-03	$59.62	$59.62	$58.46	$59.09	$52.27	1,143,912
2018-05-02	$59.48	$60.62	$59.41	$59.83	$52.93	1,375,618
2018-05-01	$58.86	$59.55	$58.75	$59.31	$52.47	1,486,838
2018-04-30	$59.49	$59.92	$59.00	$59.00	$52.19	1,004,131
2018-04-27	$59.63	$59.92	$59.01	$59.06	$52.24	880,911
2018-04-26	$59.25	$59.76	$58.70	$59.62	$52.74	966,070
2018-04-25	$58.97	$59.44	$58.67	$58.99	$52.18	698,001
2018-04-24	$59.54	$59.93	$58.55	$59.07	$52.25	925,494
2018-04-23	$58.92	$59.86	$58.83	$59.50	$52.63	823,163
2018-04-20	$58.57	$59.19	$58.52	$58.97	$52.17	949,483
2018-04-19	$59.77	$59.90	$58.14	$58.47	$51.72	1,570,329
2018-04-18	$60.90	$61.14	$59.86	$59.88	$52.97	1,519,289
2018-04-17	$61.38	$61.56	$60.66	$60.74	$53.73	951,431
2018-04-16	$60.43	$61.08	$60.22	$60.94	$53.91	711,403
2018-04-13	$60.89	$61.27	$59.86	$60.06	$53.13	1,113,033
2018-04-12	$60.63	$61.27	$60.44	$60.55	$53.56	1,129,327
2018-04-11	$59.33	$60.82	$59.33	$60.27	$53.32	1,227,180
2018-04-10	$59.90	$60.48	$59.60	$59.73	$52.84	1,776,737
2018-04-09	$58.96	$59.46	$58.35	$58.85	$52.06	1,273,438
2018-04-06	$58.51	$59.94	$57.89	$58.58	$51.82	1,869,606
2018-04-05	$57.59	$59.44	$57.51	$59.11	$52.29	2,057,419
2018-04-04	$55.33	$57.59	$54.61	$57.56	$50.92	1,408,574
2018-04-03	$54.99	$56.53	$54.81	$56.38	$49.87	1,208,580
2018-04-02	$56.33	$56.59	$53.91	$54.23	$47.97	1,792,696
2018-03-29	$55.15	$56.49	$55.04	$56.35	$49.85	1,075,167
2018-03-28	$54.58	$55.42	$54.36	$54.41	$48.13	1,419,391
2018-03-27	$55.62	$56.09	$54.34	$54.70	$48.39	1,052,962
2018-03-26	$53.83	$55.55	$53.79	$55.40	$49.01	1,370,877
2018-03-23	$54.81	$54.99	$53.14	$53.21	$47.07	1,614,074
2018-03-22	$56.05	$56.43	$54.47	$54.47	$48.18	1,734,611
2018-03-21	$56.22	$58.00	$56.10	$57.72	$51.06	1,787,535
2018-03-20	$55.27	$55.98	$55.11	$55.77	$49.33	1,095,053
2018-03-19	$55.57	$55.69	$54.85	$55.16	$48.79	1,145,865
2018-03-16	$56.38	$56.38	$55.18	$55.64	$49.22	1,239,407
2018-03-15	$53.76	$56.64	$53.58	$56.53	$50.01	2,860,302
2018-03-14	$53.72	$53.90	$53.02	$53.28	$47.13	963,277
2018-03-13	$53.57	$53.83	$53.07	$53.15	$47.02	730,888
2018-03-12	$53.33	$54.26	$53.26	$53.34	$47.18	940,686
2018-03-09	$52.96	$53.44	$52.50	$53.30	$47.15	886,522
2018-03-08	$52.44	$52.80	$51.96	$52.52	$46.46	1,439,124
2018-03-07	$52.23	$52.68	$51.91	$52.48	$46.13	1,184,555
2018-03-06	$52.84	$53.22	$52.34	$52.71	$46.34	1,490,195
2018-03-05	$52.11	$52.78	$51.76	$52.50	$46.15	1,688,204
2018-03-02	$52.91	$53.01	$52.06	$52.46	$46.12	1,953,357
2018-03-01	$55.12	$55.20	$53.19	$53.58	$47.10	1,848,684
2018-02-28	$57.08	$57.26	$54.96	$54.97	$48.32	1,416,526
2018-02-27	$57.28	$57.73	$56.71	$56.80	$49.93	1,065,592
2018-02-26	$56.54	$57.47	$56.25	$57.37	$50.43	1,040,267
2018-02-23	$56.30	$56.69	$56.14	$56.50	$49.67	901,579
2018-02-22	$55.75	$56.78	$55.37	$56.09	$49.31	1,367,096
2018-02-21	$54.46	$55.65	$54.31	$55.29	$48.60	1,639,825
2018-02-20	$53.68	$54.67	$53.34	$54.31	$47.74	820,665
2018-02-16	$54.52	$55.14	$54.17	$54.17	$47.62	1,086,525
2018-02-15	$55.05	$55.05	$54.09	$54.65	$48.04	1,117,248
2018-02-14	$53.35	$54.99	$53.20	$54.77	$48.15	955,526
2018-02-13	$53.67	$54.29	$53.21	$53.75	$47.25	1,062,370
2018-02-12	$53.72	$54.85	$53.43	$54.06	$47.52	1,372,928
2018-02-09	$53.88	$54.06	$51.62	$53.12	$46.70	1,914,481
2018-02-08	$54.33	$54.99	$53.50	$53.50	$47.03	1,712,141
2018-02-07	$54.81	$55.24	$54.26	$54.29	$47.73	1,311,866
2018-02-06	$51.12	$55.35	$50.78	$54.89	$48.25	2,718,705
2018-02-05	$53.89	$54.56	$52.31	$52.31	$45.98	2,172,479
2018-02-02	$55.84	$56.17	$54.35	$54.42	$47.84	1,732,417
2018-02-01	$56.75	$57.30	$55.85	$56.71	$49.85	1,334,959
2018-01-31	$57.87	$58.10	$56.91	$57.15	$50.24	1,248,982
2018-01-30	$57.77	$57.92	$57.12	$57.50	$50.55	1,347,629
2018-01-29	$58.85	$59.06	$58.12	$58.15	$51.12	1,002,532
2018-01-26	$58.68	$58.99	$58.48	$58.98	$51.85	672,988
2018-01-25	$59.87	$59.90	$58.36	$58.58	$51.50	1,007,754
2018-01-24	$59.13	$59.70	$58.91	$59.52	$52.32	1,648,383
2018-01-23	$57.73	$58.90	$57.73	$58.77	$51.66	1,335,465
2018-01-22	$58.40	$58.54	$57.42	$57.97	$50.96	791,297
2018-01-19	$58.97	$58.97	$58.13	$58.28	$51.23	1,336,361
2018-01-18	$59.52	$59.99	$58.98	$59.47	$52.28	1,238,013
2018-01-17	$58.05	$59.95	$57.83	$59.67	$52.45	2,190,212
2018-01-16	$58.80	$59.11	$57.75	$58.04	$51.02	2,050,646
2018-01-12	$58.73	$59.69	$58.45	$59.64	$52.43	1,836,648
2018-01-11	$57.03	$57.85	$56.91	$57.76	$50.78	1,723,221
2018-01-10	$58.97	$58.99	$56.30	$56.87	$49.99	2,204,396
2018-01-09	$59.28	$59.71	$59.20	$59.22	$52.06	1,252,419
2018-01-08	$59.42	$59.54	$58.72	$59.15	$52.00	916,491
2018-01-05	$58.70	$59.60	$58.37	$59.54	$52.34	1,473,290
2018-01-04	$57.47	$58.14	$57.41	$58.09	$51.07	879,303
2018-01-03	$57.03	$57.27	$56.69	$57.15	$50.24	876,925
2018-01-02	$56.79	$57.24	$56.46	$57.16	$50.25	569,267
2017-12-29	$57.36	$57.42	$56.53	$56.67	$49.82	558,228
2017-12-28	$57.12	$57.27	$56.73	$57.18	$50.27	535,198
2017-12-27	$57.35	$57.54	$56.99	$57.01	$50.12	661,779
2017-12-26	$57.48	$57.50	$57.00	$57.15	$50.24	258,248
2017-12-22	$57.68	$57.82	$57.16	$57.37	$50.43	442,047
2017-12-21	$57.75	$58.07	$57.35	$57.83	$50.84	725,134
2017-12-20	$57.31	$57.85	$57.26	$57.49	$50.54	748,804
2017-12-19	$57.26	$57.51	$57.02	$57.19	$50.27	1,366,400
2017-12-18	$56.44	$57.39	$56.22	$56.99	$50.10	705,941
2017-12-15	$55.50	$56.18	$55.45	$55.96	$49.19	945,958
2017-12-14	$55.77	$55.98	$55.09	$55.28	$48.60	1,225,677
2017-12-13	$56.15	$56.51	$55.78	$55.82	$49.07	608,849
2017-12-12	$56.17	$56.40	$55.97	$56.18	$49.39	562,616
2017-12-11	$56.37	$56.42	$55.77	$56.04	$49.26	548,211
2017-12-08	$55.92	$56.27	$55.72	$56.16	$49.37	679,952
2017-12-07	$54.90	$55.99	$54.80	$55.65	$48.92	793,344
2017-12-06	$55.27	$55.98	$54.96	$55.02	$48.37	519,160
2017-12-05	$55.47	$55.94	$55.32	$55.39	$48.69	703,409
2017-12-04	$56.60	$56.82	$55.46	$55.46	$48.75	747,676
2017-12-01	$56.33	$56.46	$55.02	$56.37	$49.55	1,206,877
2017-11-30	$55.40	$56.18	$55.34	$56.00	$49.23	881,415
2017-11-29	$55.07	$55.46	$54.74	$55.21	$48.53	779,605
2017-11-28	$54.15	$55.09	$54.15	$54.98	$48.33	791,531
2017-11-27	$54.25	$54.48	$53.96	$54.08	$47.54	546,445
2017-11-24	$54.00	$54.26	$53.84	$54.20	$47.65	243,186
2017-11-22	$54.16	$54.48	$53.89	$54.12	$47.58	695,875
2017-11-21	$54.10	$54.52	$53.96	$54.29	$47.48	716,789
2017-11-20	$53.60	$54.28	$53.53	$53.92	$47.16	612,255
2017-11-17	$53.22	$53.76	$53.15	$53.54	$46.83	996,985
2017-11-16	$53.46	$53.53	$52.66	$53.36	$46.67	1,036,059
2017-11-15	$52.45	$53.26	$52.43	$52.98	$46.34	1,076,259
2017-11-14	$53.04	$53.20	$52.56	$52.82	$46.20	699,737
2017-11-13	$52.87	$53.25	$52.72	$53.04	$46.39	631,599
2017-11-10	$52.85	$53.29	$52.55	$53.02	$46.37	830,398
2017-11-09	$53.14	$53.34	$51.54	$52.91	$46.28	2,974,134
2017-11-08	$54.34	$54.35	$53.06	$53.40	$46.71	2,039,960
2017-11-07	$54.19	$54.56	$53.85	$54.29	$47.48	854,397
2017-11-06	$55.09	$55.34	$54.09	$54.33	$47.52	893,992
2017-11-03	$55.41	$55.74	$55.04	$55.12	$48.21	839,383
2017-11-02	$55.16	$55.44	$54.83	$55.23	$48.31	843,579
2017-11-01	$54.98	$55.23	$54.59	$55.13	$48.22	1,064,270
2017-10-31	$54.45	$55.03	$54.28	$54.55	$47.71	931,115
2017-10-30	$54.51	$54.83	$54.28	$54.46	$47.63	693,693
2017-10-27	$55.00	$55.13	$54.27	$54.54	$47.70	931,930
2017-10-26	$55.01	$55.45	$54.91	$55.17	$48.25	775,974
2017-10-25	$55.33	$55.41	$54.65	$54.96	$48.07	744,094
2017-10-24	$55.19	$55.67	$55.07	$55.54	$48.58	795,539
2017-10-23	$55.51	$55.76	$54.90	$54.99	$48.10	797,687
2017-10-20	$55.09	$55.56	$54.68	$55.39	$48.45	1,487,083
2017-10-19	$54.78	$54.82	$54.14	$54.71	$47.85	1,447,583
2017-10-18	$55.25	$55.75	$54.84	$55.05	$48.15	2,062,126
2017-10-17	$53.17	$53.68	$52.94	$53.45	$46.75	1,113,314
2017-10-16	$53.87	$53.97	$52.73	$53.10	$46.44	2,370,874
2017-10-13	$54.75	$54.89	$54.64	$54.79	$47.92	792,407
2017-10-12	$54.57	$54.63	$54.04	$54.40	$47.58	1,246,986
2017-10-11	$55.50	$55.70	$54.52	$54.81	$47.94	1,136,895
2017-10-10	$54.34	$55.31	$54.15	$55.28	$48.35	1,944,145
2017-10-09	$54.46	$54.64	$53.84	$54.09	$47.31	503,206
2017-10-06	$54.28	$54.73	$53.88	$53.96	$47.20	1,096,954
2017-10-05	$54.42	$54.42	$53.82	$54.18	$47.39	973,235
2017-10-04	$53.98	$54.24	$53.82	$54.11	$47.33	713,083
2017-10-03	$54.30	$54.45	$53.78	$53.86	$47.11	939,354
2017-10-02	$53.62	$54.08	$53.45	$53.83	$47.08	838,454
2017-09-29	$53.36	$53.74	$53.15	$53.38	$46.69	739,864
2017-09-28	$53.47	$53.66	$53.09	$53.17	$46.50	945,792
2017-09-27	$53.47	$53.71	$53.17	$53.58	$46.86	1,406,419
2017-09-26	$53.41	$53.71	$53.19	$53.30	$46.62	1,148,232
2017-09-25	$53.08	$53.57	$52.96	$53.33	$46.64	1,881,507
2017-09-22	$52.87	$53.23	$52.79	$53.01	$46.36	888,351
2017-09-21	$52.20	$52.88	$51.81	$52.77	$46.15	1,094,801
2017-09-20	$51.80	$52.46	$51.80	$52.14	$45.60	1,069,562
2017-09-19	$51.65	$52.07	$51.30	$51.80	$45.31	1,042,323
2017-09-18	$52.02	$52.05	$51.53	$51.76	$45.27	1,482,890
2017-09-15	$50.98	$51.98	$50.81	$51.91	$45.40	2,590,502
2017-09-14	$49.57	$51.34	$49.12	$51.01	$44.62	3,463,590
2017-09-13	$49.18	$49.30	$48.63	$49.16	$43.00	1,370,594
2017-09-12	$49.06	$49.22	$48.67	$49.20	$43.03	1,140,466
2017-09-11	$49.05	$49.07	$48.71	$48.86	$42.73	1,044,914
2017-09-08	$48.45	$48.73	$48.24	$48.62	$42.52	1,006,593
2017-09-07	$48.63	$48.94	$48.30	$48.50	$42.42	897,843
2017-09-06	$48.30	$48.88	$48.12	$48.43	$42.36	1,000,692
2017-09-05	$49.02	$49.02	$47.66	$48.12	$42.09	1,719,401
2017-09-01	$48.42	$49.40	$48.30	$49.11	$42.95	1,800,237
2017-08-31	$46.90	$48.29	$46.78	$48.10	$42.07	1,669,576
2017-08-30	$46.20	$46.75	$45.96	$46.61	$40.77	756,448
2017-08-29	$46.29	$46.53	$45.90	$46.36	$40.31	1,454,928
2017-08-28	$46.93	$47.25	$46.28	$46.81	$40.70	1,926,602
2017-08-25	$48.00	$48.33	$47.75	$47.76	$41.53	962,181
2017-08-24	$47.54	$47.96	$47.35	$47.90	$41.65	1,187,936
2017-08-23	$47.01	$47.44	$46.76	$47.38	$41.20	1,322,650
2017-08-22	$46.62	$47.31	$46.62	$47.23	$41.07	935,270
2017-08-21	$46.11	$46.50	$46.02	$46.46	$40.40	1,176,432
2017-08-18	$46.56	$46.73	$45.92	$46.10	$40.08	1,753,701
2017-08-17	$47.03	$47.03	$46.48	$46.62	$40.54	1,513,993
2017-08-16	$46.53	$47.16	$46.28	$47.15	$41.00	1,660,537
2017-08-15	$46.15	$46.60	$45.99	$46.33	$40.28	1,454,137
2017-08-14	$46.27	$46.80	$45.88	$46.23	$40.20	1,638,841
2017-08-11	$46.51	$47.53	$45.37	$45.62	$39.67	3,380,944
2017-08-10	$47.86	$48.11	$46.83	$46.85	$40.74	1,829,851
2017-08-09	$48.13	$48.47	$47.89	$48.28	$41.98	1,673,011
2017-08-08	$47.67	$48.58	$47.67	$48.47	$42.14	1,693,398
2017-08-07	$47.75	$48.08	$47.57	$48.00	$41.74	1,203,210
2017-08-04	$47.14	$47.73	$46.81	$47.68	$41.46	1,139,629
2017-08-03	$47.28	$47.50	$47.00	$47.00	$40.87	1,481,390
2017-08-02	$46.56	$47.42	$46.47	$47.31	$41.14	1,743,277
2017-08-01	$47.83	$47.85	$46.18	$46.58	$40.50	2,424,622
2017-07-31	$47.82	$47.99	$47.50	$47.69	$41.47	710,869
2017-07-28	$47.90	$47.96	$47.42	$47.74	$41.51	849,719
2017-07-27	$48.57	$48.65	$47.72	$48.22	$41.93	967,474
2017-07-26	$48.12	$48.56	$47.72	$48.34	$42.03	1,347,492
2017-07-25	$47.82	$48.17	$47.65	$48.02	$41.75	1,273,967
2017-07-24	$47.69	$47.89	$47.39	$47.45	$41.26	1,005,029
2017-07-21	$48.04	$48.20	$47.08	$47.61	$41.40	1,528,015
2017-07-20	$48.57	$48.90	$48.35	$48.81	$42.44	893,891
2017-07-19	$47.83	$48.44	$47.73	$48.38	$42.07	1,149,168
2017-07-18	$48.11	$48.18	$47.50	$47.66	$41.44	1,291,799
2017-07-17	$48.20	$48.20	$47.57	$47.68	$41.46	1,169,455
2017-07-14	$48.01	$48.36	$47.58	$48.13	$41.85	1,307,422
2017-07-13	$47.88	$48.27	$47.86	$47.97	$41.71	1,440,564
2017-07-12	$47.81	$48.21	$47.62	$47.92	$41.67	1,570,039
2017-07-11	$46.82	$47.76	$46.81	$47.52	$41.32	1,681,021
2017-07-10	$46.29	$47.06	$46.16	$46.86	$40.74	1,845,102
2017-07-07	$46.16	$46.37	$45.73	$46.11	$40.09	1,542,141
2017-07-06	$45.90	$46.46	$45.85	$45.97	$39.97	857,839
2017-07-05	$46.21	$46.71	$45.91	$46.22	$40.19	1,516,284
2017-07-03	$46.60	$47.44	$46.31	$46.31	$40.27	550,903
2017-06-30	$45.94	$46.42	$45.62	$46.33	$40.28	1,756,882
2017-06-29	$45.76	$45.95	$45.31	$45.64	$39.68	1,811,290
2017-06-28	$45.22	$45.85	$45.12	$45.67	$39.71	1,967,953
2017-06-27	$45.25	$45.51	$44.55	$44.69	$38.86	3,329,723
2017-06-26	$45.23	$45.99	$45.16	$45.72	$39.75	1,422,816
2017-06-23	$44.92	$45.31	$44.67	$45.09	$39.21	1,536,776
2017-06-22	$44.56	$45.14	$44.40	$44.99	$39.12	1,520,794
2017-06-21	$44.71	$44.96	$44.22	$44.50	$38.69	2,128,291
2017-06-20	$44.23	$44.58	$44.13	$44.47	$38.67	1,994,451
2017-06-19	$43.68	$44.57	$43.66	$44.50	$38.69	2,014,412
2017-06-16	$45.18	$45.34	$43.18	$43.46	$37.79	2,682,152
2017-06-15	$45.00	$45.34	$44.46	$45.21	$39.31	1,417,754
2017-06-14	$46.23	$46.24	$45.10	$45.35	$39.43	1,310,884
2017-06-13	$46.09	$46.60	$45.84	$46.04	$40.03	1,567,132
2017-06-12	$45.37	$46.18	$45.25	$45.77	$39.80	1,008,824
2017-06-09	$45.51	$45.71	$45.10	$45.46	$39.53	1,013,539
2017-06-08	$45.63	$45.69	$45.26	$45.39	$39.47	1,126,132
2017-06-07	$45.81	$46.29	$45.65	$46.03	$40.02	1,165,901
2017-06-06	$45.79	$46.00	$45.41	$45.84	$39.86	1,147,173
2017-06-05	$46.40	$46.43	$45.90	$46.02	$40.01	1,450,045
2017-06-02	$46.10	$46.53	$45.51	$46.38	$40.33	1,732,948
2017-06-01	$45.09	$46.36	$44.84	$46.05	$40.04	2,071,510
2017-05-31	$45.12	$45.21	$44.16	$44.79	$38.95	2,144,959
2017-05-30	$44.67	$45.34	$44.61	$45.11	$39.22	1,382,535
2017-05-26	$44.69	$45.05	$44.54	$44.99	$39.12	800,007
2017-05-25	$44.96	$45.11	$44.26	$44.74	$38.90	1,624,064
2017-05-24	$45.01	$45.06	$44.69	$44.80	$38.95	1,295,583
2017-05-23	$45.35	$45.77	$45.06	$45.09	$38.97	1,385,284
2017-05-22	$45.51	$45.99	$45.23	$45.42	$39.25	935,413
2017-05-19	$44.44	$45.61	$44.42	$45.24	$39.10	1,509,776
2017-05-18	$43.98	$44.75	$43.77	$44.37	$38.34	1,726,788
2017-05-17	$45.11	$45.34	$44.05	$44.18	$38.18	2,166,325
2017-05-16	$45.97	$46.18	$45.59	$45.68	$39.48	1,570,736
2017-05-15	$45.36	$46.12	$45.30	$45.83	$39.61	1,849,911
2017-05-12	$44.93	$45.75	$44.74	$44.98	$38.87	2,281,832
2017-05-11	$44.10	$45.48	$43.90	$44.67	$38.60	4,162,781
2017-05-10	$42.92	$43.08	$42.63	$42.77	$36.96	2,190,022
2017-05-09	$42.57	$42.94	$42.20	$42.91	$37.08	1,386,293
2017-05-08	$42.45	$42.64	$42.24	$42.44	$36.68	1,099,186
2017-05-05	$42.16	$42.47	$42.10	$42.29	$36.55	1,292,476
2017-05-04	$41.88	$42.54	$41.68	$42.19	$36.46	2,073,697
2017-05-03	$41.40	$42.13	$41.40	$41.80	$36.12	1,970,138
2017-05-02	$42.09	$42.21	$40.71	$41.53	$35.89	2,740,396
2017-05-01	$41.90	$42.20	$41.70	$41.98	$36.28	1,308,511
2017-04-28	$41.56	$41.91	$41.25	$41.77	$36.10	1,436,793
2017-04-27	$40.92	$41.50	$40.79	$41.40	$35.78	1,278,271
2017-04-26	$41.40	$41.98	$40.84	$40.84	$35.29	2,134,805
2017-04-25	$41.41	$41.63	$41.01	$41.50	$35.86	1,402,831
2017-04-24	$41.29	$41.57	$41.16	$41.29	$35.68	1,050,222
2017-04-21	$40.92	$40.95	$40.45	$40.58	$35.07	1,066,145
2017-04-20	$40.46	$41.34	$40.24	$41.11	$35.53	1,751,585
2017-04-19	$39.87	$40.43	$39.70	$40.13	$34.68	1,597,557
2017-04-18	$39.85	$40.00	$39.50	$39.58	$34.21	1,722,120
2017-04-17	$39.69	$40.10	$39.60	$40.04	$34.60	1,059,540
2017-04-13	$40.02	$40.10	$39.58	$39.58	$34.21	1,266,856
2017-04-12	$40.07	$40.40	$39.93	$39.99	$34.56	1,877,273
2017-04-11	$40.21	$40.23	$39.55	$40.18	$34.72	1,793,194
2017-04-10	$40.14	$40.48	$40.03	$40.23	$34.77	883,363
2017-04-07	$39.82	$40.23	$39.61	$39.97	$34.54	1,644,780
2017-04-06	$39.81	$40.07	$39.51	$39.84	$34.43	1,988,644
2017-04-05	$41.01	$41.18	$39.76	$39.79	$34.39	2,166,234
2017-04-04	$41.61	$41.61	$40.56	$40.69	$35.16	2,200,728
2017-04-03	$43.15	$43.15	$41.42	$41.93	$36.24	1,609,840
2017-03-31	$43.68	$43.69	$43.16	$43.16	$37.30	1,062,877
2017-03-30	$43.60	$43.98	$43.45	$43.65	$37.72	941,427
2017-03-29	$43.59	$43.76	$43.23	$43.55	$37.64	939,670
2017-03-28	$43.22	$43.91	$43.22	$43.59	$37.67	1,340,901
2017-03-27	$42.23	$43.30	$42.09	$43.20	$37.33	1,346,029
2017-03-24	$42.51	$42.93	$42.35	$42.66	$36.87	911,584
2017-03-23	$42.42	$42.84	$42.21	$42.51	$36.74	1,081,844
2017-03-22	$42.44	$42.79	$41.96	$42.72	$36.92	1,392,362
2017-03-21	$44.28	$44.34	$42.40	$42.44	$36.68	1,885,351
2017-03-20	$44.01	$44.25	$43.88	$43.93	$37.96	1,226,765
2017-03-17	$44.45	$44.67	$43.81	$44.04	$38.06	1,222,508
2017-03-16	$44.50	$44.72	$44.37	$44.42	$38.39	850,081
2017-03-15	$43.71	$44.48	$43.60	$44.39	$38.36	1,445,400
2017-03-14	$43.02	$43.60	$42.85	$43.51	$37.60	876,347
2017-03-13	$42.83	$43.35	$42.70	$43.21	$37.34	1,042,517
2017-03-10	$42.65	$43.05	$42.44	$42.71	$36.91	933,321
2017-03-09	$42.64	$42.81	$42.14	$42.28	$36.54	688,626
2017-03-08	$42.55	$42.94	$42.50	$42.69	$36.89	825,618
2017-03-07	$42.87	$43.20	$42.70	$42.73	$36.69	1,076,122
2017-03-06	$43.06	$43.14	$42.63	$42.87	$36.81	796,650
2017-03-03	$43.20	$43.52	$42.84	$43.41	$37.27	825,470
2017-03-02	$43.30	$43.63	$43.08	$43.20	$37.09	1,076,303
2017-03-01	$43.46	$43.96	$43.39	$43.50	$37.35	1,290,170
2017-02-28	$43.65	$43.77	$42.79	$42.86	$36.80	1,279,909
2017-02-27	$43.30	$44.26	$43.08	$43.75	$37.57	2,313,010
2017-02-24	$43.60	$43.64	$42.26	$43.05	$36.97	4,550,042
2017-02-23	$45.89	$46.00	$45.07	$45.15	$38.77	1,233,236
2017-02-22	$45.56	$45.85	$45.16	$45.68	$39.22	1,067,300
2017-02-21	$45.75	$46.18	$45.36	$45.60	$39.16	1,172,878
2017-02-17	$45.08	$45.59	$44.71	$45.50	$39.07	944,960
2017-02-16	$45.49	$45.49	$44.91	$45.15	$38.77	1,091,721
2017-02-15	$45.13	$45.43	$44.94	$45.23	$38.84	878,394
2017-02-14	$44.77	$45.29	$44.68	$45.21	$38.82	1,004,001
2017-02-13	$44.55	$44.79	$44.26	$44.68	$38.37	1,538,132
2017-02-10	$43.43	$44.49	$43.40	$44.41	$38.13	1,088,603
2017-02-09	$42.90	$43.28	$42.68	$43.20	$37.09	1,219,323
2017-02-08	$43.02	$43.16	$42.50	$42.69	$36.66	914,609
2017-02-07	$43.12	$43.25	$42.83	$43.04	$36.96	1,024,923
2017-02-06	$43.56	$43.56	$43.07	$43.20	$37.09	759,382
2017-02-03	$43.44	$43.80	$43.22	$43.58	$37.42	1,220,958
2017-02-02	$43.60	$43.67	$42.97	$43.06	$36.97	832,342
2017-02-01	$43.51	$43.62	$42.77	$43.46	$37.32	1,050,918
2017-01-31	$43.08	$43.39	$42.77	$43.28	$37.16	1,110,149
2017-01-30	$43.00	$43.10	$42.21	$43.07	$36.98	1,740,376
2017-01-27	$43.23	$43.24	$42.55	$42.76	$36.72	906,559
2017-01-26	$44.03	$44.07	$43.12	$43.16	$37.06	1,057,116
2017-01-25	$43.43	$44.17	$43.40	$44.07	$37.84	1,326,560
2017-01-24	$42.34	$43.24	$42.29	$43.08	$36.99	1,376,874
2017-01-23	$42.58	$42.58	$41.84	$42.09	$36.14	1,207,458
2017-01-20	$42.85	$42.91	$42.34	$42.64	$36.61	1,175,324
2017-01-19	$42.73	$42.92	$42.33	$42.57	$36.55	1,766,372
2017-01-18	$43.89	$43.89	$42.58	$42.68	$36.65	1,886,672
2017-01-17	$44.00	$44.34	$43.66	$43.76	$37.58	1,840,810
2017-01-13	$44.76	$45.08	$44.51	$44.84	$38.50	1,102,469
2017-01-12	$45.60	$45.75	$44.44	$45.06	$38.69	1,121,338
2017-01-11	$45.22	$45.70	$44.68	$45.62	$39.17	1,672,771
2017-01-10	$44.67	$45.80	$44.53	$45.41	$38.99	1,450,124
2017-01-09	$44.96	$44.96	$44.06	$44.28	$38.02	938,348
2017-01-06	$45.19	$45.36	$44.67	$45.06	$38.69	862,433
2017-01-05	$45.22	$45.50	$44.91	$45.17	$38.79	898,399
2017-01-04	$44.71	$45.63	$44.63	$45.31	$38.91	1,346,586
2017-01-03	$43.89	$44.49	$43.28	$44.30	$38.04	833,558
2016-12-30	$43.94	$44.00	$43.23	$43.40	$37.27	849,826
2016-12-29	$43.65	$43.90	$43.48	$43.65	$37.48	718,359
2016-12-28	$44.02	$44.24	$43.44	$43.57	$37.41	1,106,609
2016-12-27	$44.26	$44.66	$44.15	$44.30	$38.04	402,373
2016-12-23	$43.92	$44.21	$43.75	$44.18	$37.94	638,938
2016-12-22	$44.43	$44.47	$43.80	$43.97	$37.76	976,995
2016-12-21	$44.62	$44.81	$44.43	$44.65	$38.34	1,470,955
2016-12-20	$44.73	$44.84	$44.43	$44.80	$38.47	1,032,216
2016-12-19	$44.73	$45.00	$44.53	$44.71	$38.39	756,656
2016-12-16	$45.10	$45.28	$44.71	$44.81	$38.48	733,638
2016-12-15	$44.39	$45.21	$44.27	$44.85	$38.51	1,042,894
2016-12-14	$45.67	$45.69	$44.37	$44.53	$38.24	1,557,113
2016-12-13	$46.97	$47.21	$45.95	$46.05	$39.54	1,637,314
2016-12-12	$46.81	$46.98	$46.34	$46.78	$40.17	930,906
2016-12-09	$46.45	$47.11	$46.21	$46.93	$40.30	920,181
2016-12-08	$46.02	$46.51	$45.65	$46.43	$39.87	1,846,301
2016-12-07	$43.33	$46.22	$43.31	$45.95	$39.46	2,827,041
2016-12-06	$42.58	$43.48	$42.52	$43.36	$37.23	1,247,182
2016-12-05	$42.44	$42.72	$42.35	$42.62	$36.60	1,377,002
2016-12-02	$42.08	$42.37	$41.99	$42.08	$36.13	1,661,054
2016-12-01	$40.83	$42.44	$40.68	$42.36	$36.37	2,329,109
2016-11-30	$40.78	$41.02	$40.44	$40.45	$34.73	1,478,654
2016-11-29	$40.72	$40.81	$40.42	$40.67	$34.92	743,262
2016-11-28	$41.05	$41.46	$40.81	$40.86	$35.09	861,966
2016-11-25	$41.00	$41.32	$40.91	$41.22	$35.39	512,085
2016-11-23	$41.01	$41.45	$40.97	$41.05	$35.25	1,405,378
2016-11-22	$40.75	$41.21	$40.48	$41.12	$35.31	1,869,361
2016-11-21	$40.78	$41.13	$40.46	$41.00	$34.99	1,215,341
2016-11-18	$40.40	$40.83	$40.24	$40.61	$34.66	1,663,692
2016-11-17	$40.07	$40.49	$39.76	$40.43	$34.51	1,402,562
2016-11-16	$39.22	$40.12	$38.92	$40.10	$34.22	1,600,266
2016-11-15	$38.60	$39.48	$38.31	$39.48	$33.70	1,602,406
2016-11-14	$38.72	$39.16	$38.27	$38.55	$32.90	2,047,394
2016-11-11	$38.69	$38.89	$38.32	$38.62	$32.96	1,138,848
2016-11-10	$37.92	$39.07	$37.88	$38.81	$33.12	2,768,566
2016-11-09	$37.64	$38.46	$36.77	$38.04	$32.47	3,822,536
2016-11-08	$39.74	$39.99	$39.08	$39.84	$34.00	1,565,300
2016-11-07	$39.62	$39.94	$39.25	$39.64	$33.83	1,169,895
2016-11-04	$39.05	$39.44	$38.52	$38.87	$33.17	1,636,871
2016-11-03	$40.65	$41.03	$39.07	$39.22	$33.47	2,420,489
2016-11-02	$40.02	$40.41	$39.60	$39.97	$34.11	1,953,553
2016-11-01	$41.26	$41.36	$39.77	$40.18	$34.29	2,515,658
2016-10-31	$40.69	$41.22	$40.63	$41.05	$35.04	941,666
2016-10-28	$40.56	$41.01	$40.32	$40.64	$34.69	1,080,182
2016-10-27	$41.30	$41.31	$40.37	$40.71	$34.75	1,136,172
2016-10-26	$40.43	$41.31	$40.29	$41.19	$35.15	1,301,007
2016-10-25	$40.82	$41.13	$40.07	$40.53	$34.59	1,077,970
2016-10-24	$40.37	$40.99	$40.33	$40.93	$34.93	962,063
2016-10-21	$40.11	$40.29	$39.79	$40.26	$34.36	1,379,427
2016-10-20	$40.54	$40.83	$40.34	$40.56	$34.62	1,427,897
2016-10-19	$40.08	$40.79	$40.08	$40.62	$34.67	1,062,031
2016-10-18	$41.99	$41.99	$40.03	$40.12	$34.24	3,079,701
2016-10-17	$42.04	$42.23	$41.52	$41.57	$35.48	879,898
2016-10-14	$42.36	$42.84	$41.98	$42.04	$35.88	1,129,270
2016-10-13	$42.20	$42.39	$41.48	$42.13	$35.96	1,212,111
2016-10-12	$42.86	$42.86	$42.47	$42.72	$36.46	964,672
2016-10-11	$42.40	$42.95	$42.38	$42.86	$36.58	2,151,107
2016-10-10	$42.21	$42.86	$42.05	$42.50	$36.27	923,038
2016-10-07	$42.68	$42.87	$41.91	$42.23	$36.04	1,131,420
2016-10-06	$43.45	$43.66	$42.91	$42.92	$36.63	1,557,991
2016-10-05	$43.00	$43.96	$42.91	$43.75	$37.34	928,032
2016-10-04	$42.94	$43.47	$42.63	$42.76	$36.49	1,035,937
2016-10-03	$42.99	$43.13	$42.63	$42.89	$36.61	1,220,291
2016-09-30	$42.25	$43.24	$42.08	$42.95	$36.66	1,436,824
2016-09-29	$41.72	$42.24	$41.62	$41.83	$35.70	1,550,439
2016-09-28	$41.37	$41.85	$41.27	$41.83	$35.70	1,234,655
2016-09-27	$41.02	$41.26	$40.77	$41.22	$35.18	1,160,894
2016-09-26	$41.39	$41.62	$41.13	$41.27	$35.22	1,086,543
2016-09-23	$41.82	$41.95	$41.39	$41.58	$35.49	1,292,391
2016-09-22	$41.28	$42.46	$41.27	$42.03	$35.87	2,084,295
2016-09-21	$40.45	$40.92	$40.28	$40.85	$34.86	1,529,172
2016-09-20	$39.84	$40.32	$39.73	$40.26	$34.36	1,531,041
2016-09-19	$40.00	$40.43	$39.75	$39.76	$33.93	979,978
2016-09-16	$39.51	$39.78	$39.25	$39.64	$33.83	1,269,796
2016-09-15	$39.27	$40.00	$39.17	$39.87	$34.03	1,481,205
2016-09-14	$39.23	$39.54	$38.73	$39.23	$33.48	1,750,140
2016-09-13	$39.86	$40.17	$39.32	$39.38	$33.61	1,955,952
2016-09-12	$39.39	$40.55	$39.23	$40.35	$34.44	1,572,961
2016-09-09	$40.55	$40.78	$39.86	$39.86	$34.02	1,783,990
2016-09-08	$41.38	$41.45	$40.88	$41.05	$35.04	1,444,112
2016-09-07	$41.33	$41.69	$40.93	$41.56	$35.47	1,361,606
2016-09-06	$41.44	$41.53	$41.00	$41.31	$35.26	1,287,005
2016-09-02	$40.54	$41.12	$40.47	$41.10	$35.08	1,127,313
2016-09-01	$40.24	$41.02	$40.08	$40.22	$34.33	1,470,392
2016-08-31	$40.12	$40.61	$40.05	$40.30	$34.40	1,435,782
2016-08-30	$40.35	$40.56	$40.14	$40.26	$34.36	953,840
2016-08-29	$40.21	$40.60	$40.12	$40.40	$34.48	638,932
2016-08-26	$40.25	$40.71	$40.09	$40.27	$34.37	804,954
2016-08-25	$40.14	$40.38	$39.72	$40.17	$34.28	838,263
2016-08-24	$40.45	$40.81	$40.17	$40.27	$34.37	837,013
2016-08-23	$40.48	$40.81	$40.39	$40.64	$34.47	971,824
2016-08-22	$40.31	$40.59	$40.15	$40.19	$34.09	1,289,827
2016-08-19	$40.10	$40.58	$40.07	$40.50	$34.35	935,503
2016-08-18	$40.74	$40.87	$40.29	$40.39	$34.26	1,127,351
2016-08-17	$40.51	$40.81	$40.28	$40.68	$34.51	992,926
2016-08-16	$41.07	$41.11	$40.64	$40.65	$34.48	1,085,518
2016-08-15	$40.73	$41.11	$40.67	$41.01	$34.79	747,494
2016-08-12	$41.01	$41.06	$40.41	$40.55	$34.40	955,797
2016-08-11	$40.80	$41.22	$40.68	$41.06	$34.83	1,104,593
2016-08-10	$40.77	$40.92	$40.41	$40.56	$34.40	1,107,964
2016-08-09	$40.41	$40.63	$40.25	$40.50	$34.35	1,387,950
2016-08-08	$40.42	$40.51	$40.07	$40.21	$34.11	2,071,910
2016-08-05	$39.37	$40.18	$39.00	$39.92	$33.86	2,335,410
2016-08-04	$38.02	$38.62	$37.95	$38.30	$32.49	1,228,039
2016-08-03	$37.38	$38.07	$37.07	$37.98	$32.22	1,087,723
2016-08-02	$38.60	$38.60	$36.89	$37.35	$31.68	1,542,468
2016-08-01	$38.51	$38.81	$38.08	$38.56	$32.71	884,482
2016-07-29	$37.94	$38.78	$37.94	$38.57	$32.72	1,067,735
2016-07-28	$38.81	$39.09	$37.41	$37.85	$32.10	2,798,760
2016-07-27	$39.31	$39.61	$39.03	$39.42	$33.44	1,456,209
2016-07-26	$38.79	$39.32	$38.50	$39.28	$33.32	1,029,514
2016-07-25	$38.81	$39.20	$38.63	$38.88	$32.98	859,495
2016-07-22	$38.91	$38.97	$38.29	$38.89	$32.99	1,085,332
2016-07-21	$38.56	$39.27	$38.54	$38.81	$32.92	1,354,865
2016-07-20	$38.07	$38.48	$37.77	$38.30	$32.49	1,075,668
2016-07-19	$37.81	$38.17	$37.67	$38.03	$32.26	1,162,969
2016-07-18	$37.27	$38.25	$37.22	$38.10	$32.32	1,159,302
2016-07-15	$37.77	$38.71	$37.41	$37.48	$31.79	1,536,040
2016-07-14	$37.56	$38.05	$37.17	$37.69	$31.97	1,641,950
2016-07-13	$36.65	$37.14	$36.27	$37.01	$31.39	1,829,141
2016-07-12	$36.20	$36.90	$36.15	$36.52	$30.98	2,031,000
2016-07-11	$35.27	$35.99	$35.27	$35.62	$30.21	2,283,702
2016-07-08	$34.37	$35.10	$34.36	$35.01	$29.70	1,948,082
2016-07-07	$33.99	$34.44	$33.58	$33.92	$28.77	1,408,093
2016-07-06	$33.88	$33.88	$32.76	$33.83	$28.70	2,506,033
2016-07-05	$35.08	$35.38	$33.71	$33.93	$28.78	2,010,831
2016-07-01	$35.33	$35.84	$34.83	$35.03	$29.71	1,251,700
2016-06-30	$35.02	$35.33	$34.56	$35.07	$29.75	2,377,883
2016-06-29	$34.17	$34.99	$34.15	$34.92	$29.62	2,658,969
2016-06-28	$34.39	$34.51	$33.26	$33.78	$28.65	4,486,608
2016-06-27	$35.96	$36.05	$33.62	$33.67	$28.56	4,788,471
2016-06-24	$37.81	$38.07	$36.13	$36.18	$30.69	4,279,462
2016-06-23	$39.68	$40.35	$39.57	$40.12	$34.03	1,125,108
2016-06-22	$39.04	$39.50	$38.92	$38.96	$33.05	1,063,768
2016-06-21	$39.54	$39.56	$38.91	$39.04	$33.11	1,266,058
2016-06-20	$40.06	$40.45	$39.60	$39.62	$33.61	1,515,908
2016-06-17	$38.80	$39.63	$38.80	$39.33	$33.36	1,058,240
2016-06-16	$38.57	$38.87	$37.89	$38.79	$32.90	1,843,130
2016-06-15	$38.90	$39.49	$38.84	$38.97	$33.05	1,308,471
2016-06-14	$39.10	$39.44	$38.71	$38.92	$33.01	2,010,243
2016-06-13	$40.10	$40.16	$39.33	$39.34	$33.37	1,523,485
2016-06-10	$40.82	$41.00	$40.27	$40.37	$34.24	1,086,781
2016-06-09	$41.18	$41.29	$40.86	$41.18	$34.93	897,835
2016-06-08	$41.87	$42.15	$41.58	$41.59	$35.28	1,150,848
2016-06-07	$40.96	$41.61	$40.82	$41.52	$35.22	1,397,048
2016-06-06	$40.61	$41.00	$40.44	$40.79	$34.60	1,261,244
2016-06-03	$40.61	$40.61	$40.04	$40.41	$34.28	1,270,007
2016-06-02	$40.29	$40.59	$40.19	$40.46	$34.32	1,698,933
2016-06-01	$40.43	$40.61	$39.47	$40.45	$34.31	1,670,110
2016-05-31	$40.67	$40.80	$40.34	$40.53	$34.38	1,757,849
2016-05-27	$40.07	$40.80	$40.04	$40.72	$34.54	1,032,746
2016-05-26	$40.62	$40.65	$39.79	$40.22	$34.12	1,164,442
2016-05-25	$39.77	$40.54	$39.69	$40.30	$34.18	1,575,621
2016-05-24	$39.21	$40.04	$39.20	$39.76	$33.52	1,994,930
2016-05-23	$39.45	$39.68	$39.01	$39.04	$32.91	702,397
2016-05-20	$39.16	$39.77	$39.04	$39.59	$33.37	1,055,167
2016-05-19	$39.48	$39.77	$38.82	$39.01	$32.88	1,658,253
2016-05-18	$39.83	$40.42	$39.60	$39.87	$33.61	1,179,388
2016-05-17	$40.03	$40.71	$39.89	$40.13	$33.83	1,147,323
2016-05-16	$40.07	$40.53	$39.98	$40.27	$33.95	1,221,956
2016-05-13	$40.32	$40.86	$39.92	$40.00	$33.72	1,024,251
2016-05-12	$41.16	$41.22	$40.16	$40.57	$34.20	1,257,882
2016-05-11	$41.23	$41.56	$40.74	$40.77	$34.37	966,545
2016-05-10	$41.16	$41.55	$40.95	$41.42	$34.92	1,111,822
2016-05-09	$40.70	$41.25	$40.46	$41.05	$34.60	1,699,408
2016-05-06	$40.22	$41.21	$40.03	$40.96	$34.53	1,393,082
2016-05-05	$40.71	$41.42	$40.19	$40.38	$34.04	2,445,198
2016-05-04	$40.79	$40.79	$39.67	$39.70	$33.47	2,359,183
2016-05-03	$41.54	$41.64	$40.68	$41.25	$34.77	1,384,786
2016-05-02	$42.35	$42.39	$41.50	$42.09	$35.48	964,792
2016-04-29	$42.70	$42.70	$41.87	$42.02	$35.42	1,124,417
2016-04-28	$42.84	$43.06	$42.01	$42.65	$35.95	2,162,781
2016-04-27	$43.63	$43.66	$42.78	$43.04	$36.28	2,137,418
2016-04-26	$43.38	$43.61	$43.14	$43.54	$36.70	1,319,478
2016-04-25	$42.73	$43.41	$42.70	$43.22	$36.43	1,081,781
2016-04-22	$43.04	$43.53	$42.82	$42.97	$36.22	1,386,929
2016-04-21	$43.47	$43.50	$42.97	$43.14	$36.37	2,099,515
2016-04-20	$42.37	$43.62	$42.32	$43.43	$36.61	2,356,266
2016-04-19	$42.25	$42.83	$42.12	$42.37	$35.72	1,452,924
2016-04-18	$41.29	$42.18	$41.20	$42.04	$35.44	1,419,121
2016-04-15	$41.64	$41.71	$41.16	$41.42	$34.92	1,066,370
2016-04-14	$41.67	$42.11	$41.33	$41.68	$35.14	1,100,827
2016-04-13	$40.86	$41.70	$40.68	$41.58	$35.05	1,422,016
2016-04-12	$40.14	$40.74	$39.82	$40.51	$34.15	1,193,614
2016-04-11	$40.05	$40.49	$39.83	$39.93	$33.66	991,102
2016-04-08	$40.05	$40.54	$39.62	$39.76	$33.52	1,125,410
2016-04-07	$40.80	$40.83	$39.15	$39.52	$33.31	1,760,171
2016-04-06	$41.08	$41.08	$40.34	$40.99	$34.55	1,130,562
2016-04-05	$40.33	$41.31	$39.96	$41.13	$34.67	1,648,402
2016-04-04	$41.78	$41.79	$40.60	$40.95	$34.52	1,670,115
2016-04-01	$42.52	$42.80	$41.84	$41.89	$35.31	1,379,771
2016-03-31	$43.22	$43.50	$42.90	$42.96	$36.21	1,156,009
2016-03-30	$42.95	$43.39	$42.70	$43.15	$36.37	1,349,408
2016-03-29	$41.49	$42.66	$41.31	$42.52	$35.84	1,824,784
2016-03-28	$41.64	$42.06	$41.54	$41.74	$35.19	1,233,089
2016-03-24	$41.45	$41.46	$40.84	$41.40	$34.90	2,209,831
2016-03-23	$42.45	$42.52	$41.87	$41.97	$35.38	2,070,967
2016-03-22	$42.29	$42.85	$41.98	$42.44	$35.78	1,787,508
2016-03-21	$42.66	$42.97	$42.39	$42.79	$36.07	1,316,104
2016-03-18	$42.73	$42.99	$42.57	$42.78	$36.06	2,014,005
2016-03-17	$42.38	$43.01	$42.21	$42.78	$36.06	1,408,657
2016-03-16	$41.33	$42.38	$41.02	$42.22	$35.59	2,112,153
2016-03-15	$40.92	$41.40	$40.63	$41.27	$34.79	1,844,759
2016-03-14	$41.50	$41.76	$40.97	$41.41	$34.91	2,282,456
2016-03-11	$40.76	$41.63	$40.71	$41.59	$35.06	1,866,148
2016-03-10	$41.06	$41.18	$39.45	$40.12	$33.82	1,656,801
2016-03-09	$40.12	$41.07	$39.93	$40.80	$34.39	1,870,063
2016-03-08	$41.46	$41.50	$39.82	$39.89	$33.42	2,744,988
2016-03-07	$40.96	$41.84	$40.84	$41.62	$34.87	2,051,649
2016-03-04	$40.56	$41.15	$40.23	$41.07	$34.41	1,989,104
2016-03-03	$39.97	$40.84	$39.72	$40.30	$33.77	1,989,113
2016-03-02	$39.57	$39.84	$39.22	$39.65	$33.22	1,766,778
2016-03-01	$39.30	$40.17	$39.21	$39.65	$33.22	2,882,586
2016-02-29	$38.26	$39.10	$38.11	$38.85	$32.55	3,176,203
2016-02-26	$38.57	$39.09	$37.20	$38.23	$32.03	4,022,013
2016-02-25	$34.84	$35.58	$34.46	$35.51	$29.75	1,752,358
2016-02-24	$34.50	$34.79	$33.58	$34.78	$29.14	1,827,498
2016-02-23	$35.50	$35.75	$34.83	$34.95	$29.28	1,582,075
2016-02-22	$34.79	$35.61	$34.77	$35.51	$29.75	2,074,388
2016-02-19	$34.34	$34.48	$33.68	$34.22	$28.67	1,853,184
2016-02-18	$35.44	$35.44	$34.35	$34.76	$29.12	1,625,859
2016-02-17	$34.11	$35.40	$33.99	$34.99	$29.32	2,731,472
2016-02-16	$33.75	$33.83	$32.66	$33.67	$28.21	2,323,615
2016-02-12	$32.08	$33.26	$31.84	$33.08	$27.72	2,194,574
2016-02-11	$31.02	$32.12	$30.99	$31.60	$26.48	2,740,083
2016-02-10	$31.56	$32.60	$31.49	$31.65	$26.52	2,697,192
2016-02-09	$31.06	$31.76	$30.41	$31.37	$26.28	4,348,664
2016-02-08	$32.13	$32.33	$30.94	$31.45	$26.35	2,313,193
2016-02-05	$33.26	$33.62	$32.60	$32.69	$27.39	1,749,883
2016-02-04	$32.71	$33.21	$32.00	$33.17	$27.79	2,315,795
2016-02-03	$34.40	$34.40	$32.07	$32.65	$27.36	2,998,119
2016-02-02	$34.66	$34.69	$33.64	$33.85	$28.36	2,105,143
2016-02-01	$34.48	$35.27	$34.05	$35.12	$29.43	1,984,627
2016-01-29	$34.62	$34.83	$34.17	$34.59	$28.98	1,836,113
2016-01-28	$35.60	$35.60	$33.77	$34.39	$28.81	2,087,866
2016-01-27	$35.15	$35.72	$34.81	$35.03	$29.35	1,619,884
2016-01-26	$34.51	$35.19	$34.33	$35.16	$29.46	2,156,148
2016-01-25	$36.11	$36.11	$34.00	$34.09	$28.56	24,050,037
2016-01-22	$35.50	$36.00	$34.77	$35.17	$29.47	2,517,172
2016-01-21	$34.26	$35.19	$34.02	$34.49	$28.90	3,024,643
2016-01-20	$33.48	$34.36	$32.49	$33.88	$28.39	2,604,062
2016-01-19	$34.21	$34.26	$33.55	$34.11	$28.58	2,457,210
2016-01-15	$34.32	$34.32	$33.20	$33.58	$28.14	3,249,385
2016-01-14	$35.68	$35.68	$34.54	$35.31	$29.58	3,783,095
2016-01-13	$37.88	$38.15	$35.52	$36.02	$30.18	5,837,919
2016-01-12	$36.08	$36.34	$34.96	$35.42	$29.68	2,191,184
2016-01-11	$35.58	$35.96	$35.01	$35.73	$29.94	2,276,527
2016-01-08	$35.64	$36.16	$35.36	$35.40	$29.66	3,070,437
2016-01-07	$36.25	$36.88	$34.73	$35.27	$29.55	4,300,557
2016-01-06	$38.27	$38.29	$36.79	$37.17	$31.14	3,344,423
2016-01-05	$40.11	$40.21	$38.66	$38.83	$32.53	1,708,658
2016-01-04	$39.90	$40.22	$39.15	$39.97	$33.49	2,036,910
2015-12-31	$41.12	$41.13	$40.31	$40.56	$33.98	1,429,125
2015-12-30	$41.53	$41.72	$41.14	$41.18	$34.50	1,049,275
2015-12-29	$41.47	$42.11	$41.42	$41.66	$34.90	1,101,429
2015-12-28	$41.64	$41.78	$41.13	$41.28	$34.59	949,790
2015-12-24	$41.83	$42.15	$41.75	$41.85	$35.06	444,419
2015-12-23	$41.53	$42.05	$41.27	$41.94	$35.14	1,148,304
2015-12-22	$41.49	$41.61	$41.03	$41.30	$34.60	1,254,723
2015-12-21	$41.13	$41.46	$40.95	$41.38	$34.67	1,149,230
2015-12-18	$40.85	$41.38	$40.72	$40.83	$34.21	1,555,875
2015-12-17	$42.43	$42.56	$41.06	$41.07	$34.41	1,971,668
2015-12-16	$41.49	$42.52	$41.47	$42.42	$35.54	3,413,134
2015-12-15	$41.59	$42.01	$41.23	$41.32	$34.62	2,293,420
2015-12-14	$41.66	$41.86	$40.81	$41.27	$34.58	1,789,431
2015-12-11	$42.30	$42.48	$41.51	$41.53	$34.80	1,410,666
2015-12-10	$42.53	$43.19	$42.43	$42.89	$35.94	1,766,243
2015-12-09	$42.71	$43.49	$42.08	$42.51	$35.62	2,219,694
2015-12-08	$43.09	$43.45	$42.63	$42.93	$35.97	2,197,783
2015-12-07	$44.51	$44.55	$43.37	$43.50	$36.45	2,270,548
2015-12-04	$44.51	$45.12	$44.14	$44.83	$37.56	1,890,234
2015-12-03	$45.45	$45.49	$44.19	$44.38	$37.18	2,353,452
2015-12-02	$45.93	$46.11	$45.08	$45.17	$37.85	2,051,942
2015-12-01	$45.88	$46.42	$45.59	$45.93	$38.48	2,463,964
2015-11-30	$44.87	$45.50	$44.72	$45.44	$38.07	2,482,506
2015-11-27	$44.93	$45.05	$44.35	$44.82	$37.55	780,033
2015-11-25	$44.63	$45.19	$44.63	$44.97	$37.68	1,650,157
2015-11-24	$43.45	$44.85	$43.45	$44.41	$37.21	2,332,140
2015-11-23	$44.75	$44.88	$44.15	$44.18	$36.83	2,411,562
2015-11-20	$45.40	$45.44	$44.74	$44.94	$37.47	1,980,901
2015-11-19	$45.11	$45.40	$44.73	$45.05	$37.56	1,848,286
2015-11-18	$44.25	$45.02	$44.13	$44.89	$37.43	1,754,573
2015-11-17	$43.76	$44.02	$43.43	$43.88	$36.58	1,912,514
2015-11-16	$43.31	$43.79	$42.81	$43.66	$36.40	2,543,672
2015-11-13	$44.51	$44.57	$43.32	$43.40	$36.18	2,197,026
2015-11-12	$45.23	$45.43	$44.54	$44.57	$37.16	2,198,781
2015-11-11	$46.60	$46.76	$45.55	$45.60	$38.02	3,027,677
2015-11-10	$47.24	$47.27	$46.30	$46.36	$38.65	3,089,793
2015-11-09	$48.34	$48.34	$47.38	$47.39	$39.51	2,063,810
2015-11-06	$47.74	$48.68	$47.27	$48.25	$40.23	2,401,978
2015-11-05	$47.98	$48.40	$45.15	$47.35	$39.48	9,315,192
2015-11-04	$53.50	$53.53	$52.68	$52.86	$44.07	2,101,255
2015-11-03	$53.23	$53.55	$52.50	$53.42	$44.54	1,432,034
2015-11-02	$52.71	$53.56	$52.55	$53.49	$44.60	1,234,340
2015-10-30	$52.79	$53.40	$52.61	$52.73	$43.96	1,451,772
2015-10-29	$53.58	$53.77	$52.59	$52.69	$43.93	1,063,764
2015-10-28	$53.12	$53.89	$52.41	$53.86	$44.90	932,636
2015-10-27	$53.14	$53.32	$52.35	$52.65	$43.90	1,208,859
2015-10-26	$53.46	$53.72	$53.26	$53.46	$44.57	876,338
2015-10-23	$53.15	$53.60	$52.92	$53.25	$44.40	1,328,125
2015-10-22	$51.60	$52.62	$51.17	$52.50	$43.77	1,315,159
2015-10-21	$51.55	$51.87	$51.08	$51.36	$42.82	1,309,006
2015-10-20	$50.34	$51.66	$50.26	$51.34	$42.80	1,516,979
2015-10-19	$49.88	$50.16	$49.70	$50.11	$41.78	820,290
2015-10-16	$50.28	$50.45	$49.82	$50.23	$41.88	745,284
2015-10-15	$50.46	$50.76	$49.74	$50.29	$41.93	823,893
2015-10-14	$49.67	$50.42	$49.51	$50.02	$41.70	920,380
2015-10-13	$50.22	$50.51	$49.48	$49.54	$41.30	1,082,133
2015-10-12	$50.75	$51.15	$50.36	$50.63	$42.21	972,681
2015-10-09	$49.45	$50.83	$49.41	$50.62	$42.20	2,388,047
2015-10-08	$49.23	$49.50	$48.82	$49.31	$41.11	1,436,902
2015-10-07	$48.76	$49.44	$48.54	$49.33	$41.13	1,693,930
2015-10-06	$49.26	$49.31	$48.30	$48.40	$40.35	1,355,933
2015-10-05	$49.11	$49.45	$48.95	$49.30	$41.10	1,190,079
2015-10-02	$47.54	$48.63	$47.31	$48.61	$40.53	1,373,785
2015-10-01	$48.77	$48.80	$47.59	$48.07	$40.08	1,992,347
2015-09-30	$46.74	$48.02	$46.65	$48.01	$40.03	1,927,114
2015-09-29	$45.49	$46.11	$45.09	$46.05	$38.39	1,504,574
2015-09-28	$46.54	$46.68	$45.43	$45.57	$37.99	1,606,416
2015-09-25	$47.40	$47.88	$47.01	$47.15	$39.31	2,476,951
2015-09-24	$45.42	$47.27	$43.39	$46.94	$39.13	5,626,369
2015-09-23	$46.34	$46.96	$45.49	$46.26	$38.57	2,211,514
2015-09-22	$48.41	$48.49	$45.36	$47.02	$39.20	3,192,634
2015-09-21	$49.70	$49.93	$48.42	$49.47	$41.24	2,233,653
2015-09-18	$50.31	$50.78	$49.79	$49.88	$41.59	1,536,735
2015-09-17	$50.59	$51.60	$50.21	$50.76	$42.32	984,381
2015-09-16	$49.58	$50.81	$49.36	$50.71	$42.28	1,055,471
2015-09-15	$48.87	$49.61	$48.63	$49.51	$41.28	1,020,293
2015-09-14	$49.68	$49.69	$48.67	$48.72	$40.62	1,341,696
2015-09-11	$48.64	$49.78	$48.60	$49.78	$41.50	1,395,477
2015-09-10	$48.50	$49.49	$48.48	$48.92	$40.79	1,120,612
2015-09-09	$48.99	$49.59	$48.49	$48.57	$40.49	1,637,755
2015-09-08	$48.16	$48.71	$47.82	$48.30	$40.27	1,031,711
2015-09-04	$47.52	$47.61	$46.99	$47.24	$39.38	1,354,729
2015-09-03	$48.19	$48.84	$47.92	$48.28	$40.25	1,088,536
2015-09-02	$47.84	$48.09	$47.08	$47.93	$39.96	1,230,390

Magna International Inc (MGA) Exchange: NYSE