Macquarie Infrastructure Holdings LLC (MIC) Stock

Data as of May 2, 2025

$4.09 ($0.00) 0.00%

Macquarie Infrastructure Holdings LLC - Daily Information

Click for more stock information on Macquarie Infrastructure Holdings LLC.

Daily Information	Data
Date	May 2, 2025
Open	$4.09
Previous Close	$4.09
High	$4.09
Low	$4.09
Adjusted Open	$4.09
Previous Adjusted Close	$4.09
Adjusted High	$4.09
Adjusted Low	$4.09

About Macquarie Infrastructure Holdings LLC (MIC)

Macquarie Infrastructure Holdings LLC (MIC) is a global infrastructure operator and manager listed on the New York Stock Exchange. Founded in 2000, the company has grown to become a powerhouse of global infrastructure, owning and operating assets in key industries such as airports, transportation, energy and media, among others. MIC is a subsidiary of Macquarie Group, one of Australia's foremost providers of financial services, and has a presence in Europe, Asia Pacific, the Americas and Australasia. Since its inception, MIC has achieved substantial growth, with revenues of over US$ 1.2 billion in 2018, compared to US$ 42 million in 2000. Its portfolio of assets has also grown significantly, now representing over US$ 24 billion in global infrastructure assets, accompanied by a global workforce of over 600 people, who are dedicated to maintaining and growing the value of the company's global infrastructure assets.

Invest in Macquarie Infrastructure Holdings LLC (MIC)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get your 2 free stocks today!

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

Historical Stock Data for Macquarie Infrastructure Holdings LLC (MIC)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-07-21	$4.09	$4.09	$4.09	$4.09	$4.09	0
2022-07-20	$4.09	$4.10	$4.08	$4.09	$4.09	1,945,952
2022-07-19	$4.09	$4.10	$4.08	$4.09	$4.09	1,648,538
2022-07-18	$4.09	$4.09	$4.08	$4.09	$4.09	1,903,175
2022-07-15	$4.08	$4.09	$4.04	$4.07	$4.07	20,939,757
2022-07-14	$4.07	$4.08	$4.05	$4.06	$4.06	2,121,227
2022-07-13	$4.09	$4.09	$4.06	$4.06	$4.06	1,063,802
2022-07-12	$4.08	$4.09	$4.07	$4.09	$4.09	513,071
2022-07-11	$4.06	$4.08	$4.06	$4.07	$4.07	923,129
2022-07-08	$4.08	$4.09	$4.06	$4.08	$4.08	1,230,969
2022-07-07	$4.09	$4.10	$4.07	$4.07	$4.07	1,181,880
2022-07-06	$4.08	$4.10	$4.07	$4.09	$4.09	1,615,500
2022-07-05	$4.02	$4.09	$4.02	$4.07	$4.07	2,472,766
2022-07-01	$3.87	$4.07	$3.86	$4.01	$4.01	6,963,540
2022-06-30	$3.87	$3.96	$3.86	$3.91	$3.91	3,007,689
2022-06-29	$3.89	$3.90	$3.88	$3.88	$3.88	1,159,702
2022-06-28	$3.84	$3.89	$3.83	$3.89	$3.89	1,316,256
2022-06-27	$3.86	$3.93	$3.85	$3.89	$3.89	4,384,137
2022-06-24	$3.83	$3.86	$3.81	$3.84	$3.84	1,397,536
2022-06-23	$3.81	$3.83	$3.81	$3.82	$3.82	996,023
2022-06-22	$3.80	$3.83	$3.80	$3.81	$3.81	1,023,464
2022-06-21	$3.78	$3.82	$3.78	$3.81	$3.81	627,992
2022-06-17	$3.81	$3.81	$3.78	$3.80	$3.80	648,566
2022-06-16	$3.79	$3.82	$3.78	$3.80	$3.80	838,144
2022-06-15	$3.78	$3.79	$3.76	$3.78	$3.78	1,164,146
2022-06-14	$3.79	$3.79	$3.76	$3.77	$3.77	1,678,267
2022-06-13	$3.81	$3.81	$3.74	$3.78	$3.78	2,266,609
2022-06-10	$3.80	$3.82	$3.78	$3.81	$3.81	1,930,269
2022-06-09	$3.82	$3.83	$3.79	$3.80	$3.80	913,800
2022-06-08	$3.78	$3.82	$3.78	$3.82	$3.82	1,532,555
2022-06-07	$3.79	$3.82	$3.79	$3.82	$3.82	1,141,451
2022-06-06	$3.81	$3.82	$3.79	$3.80	$3.80	796,991
2022-06-03	$3.81	$3.82	$3.79	$3.80	$3.80	400,036
2022-06-02	$3.81	$3.83	$3.81	$3.81	$3.81	472,309
2022-06-01	$3.83	$3.83	$3.81	$3.82	$3.82	747,005
2022-05-31	$3.82	$3.82	$3.81	$3.82	$3.82	216,847
2022-05-27	$3.80	$3.82	$3.80	$3.82	$3.82	635,973
2022-05-26	$3.81	$3.82	$3.81	$3.82	$3.82	880,802
2022-05-25	$3.82	$3.82	$3.80	$3.82	$3.82	936,627
2022-05-24	$3.81	$3.82	$3.81	$3.82	$3.82	508,285
2022-05-23	$3.81	$3.83	$3.80	$3.81	$3.81	1,210,577
2022-05-20	$3.81	$3.82	$3.79	$3.79	$3.79	470,449
2022-05-19	$3.83	$3.84	$3.81	$3.81	$3.81	602,011
2022-05-18	$3.80	$3.82	$3.77	$3.82	$3.82	1,701,166
2022-05-17	$3.78	$3.82	$3.76	$3.81	$3.81	1,467,734
2022-05-16	$3.74	$3.77	$3.74	$3.77	$3.77	957,574
2022-05-13	$3.73	$3.74	$3.72	$3.73	$3.73	681,034
2022-05-12	$3.71	$3.73	$3.71	$3.73	$3.73	593,017
2022-05-11	$3.74	$3.74	$3.72	$3.72	$3.72	722,726
2022-05-10	$3.69	$3.75	$3.69	$3.74	$3.74	1,418,419
2022-05-09	$3.72	$3.75	$3.71	$3.73	$3.73	953,168
2022-05-06	$3.74	$3.76	$3.74	$3.75	$3.75	454,232
2022-05-05	$3.73	$3.75	$3.72	$3.74	$3.74	913,074
2022-05-04	$3.73	$3.75	$3.70	$3.73	$3.73	1,159,200
2022-05-03	$3.72	$3.73	$3.67	$3.71	$3.71	1,625,693
2022-05-02	$3.71	$3.75	$3.66	$3.66	$3.66	1,485,215
2022-04-29	$3.69	$3.76	$3.65	$3.75	$3.75	2,004,702
2022-04-28	$3.70	$3.72	$3.68	$3.70	$3.70	1,468,702
2022-04-27	$3.71	$3.71	$3.67	$3.70	$3.70	2,373,671
2022-04-26	$3.74	$3.74	$3.68	$3.72	$3.72	1,853,370
2022-04-25	$3.69	$3.75	$3.69	$3.74	$3.74	2,753,461
2022-04-22	$3.73	$3.74	$3.65	$3.73	$3.73	2,223,888
2022-04-21	$3.76	$3.76	$3.73	$3.74	$3.74	1,649,113
2022-04-20	$3.77	$3.77	$3.74	$3.75	$3.75	557,978
2022-04-19	$3.76	$3.76	$3.75	$3.75	$3.75	579,137
2022-04-18	$3.75	$3.77	$3.73	$3.76	$3.76	641,953
2022-04-14	$3.73	$3.76	$3.73	$3.75	$3.75	746,885
2022-04-13	$3.75	$3.76	$3.73	$3.74	$3.74	1,877,881
2022-04-12	$3.75	$3.76	$3.72	$3.75	$3.75	730,691
2022-04-11	$3.75	$3.76	$3.73	$3.76	$3.76	2,079,769
2022-04-08	$3.74	$3.76	$3.74	$3.75	$3.75	2,000,244
2022-04-07	$3.73	$3.77	$3.73	$3.75	$3.75	1,798,215
2022-04-06	$3.73	$3.76	$3.73	$3.74	$3.74	2,629,938
2022-04-05	$3.74	$3.77	$3.73	$3.75	$3.75	1,973,431
2022-04-04	$3.77	$3.77	$3.74	$3.74	$3.74	919,492
2022-04-01	$3.75	$3.76	$3.73	$3.76	$3.76	924,255
2022-03-31	$3.73	$3.76	$3.73	$3.73	$3.73	667,184
2022-03-30	$3.75	$3.77	$3.73	$3.75	$3.75	454,279
2022-03-29	$3.74	$3.77	$3.74	$3.76	$3.76	1,007,939
2022-03-28	$3.76	$3.76	$3.73	$3.75	$3.75	947,942
2022-03-25	$3.72	$3.76	$3.72	$3.74	$3.74	855,507
2022-03-24	$3.73	$3.75	$3.72	$3.72	$3.72	414,191
2022-03-23	$3.71	$3.73	$3.69	$3.73	$3.73	960,629
2022-03-22	$3.70	$3.71	$3.68	$3.70	$3.70	873,478
2022-03-21	$3.68	$3.69	$3.68	$3.68	$3.68	684,417
2022-03-18	$3.68	$3.69	$3.67	$3.67	$3.67	391,569
2022-03-17	$3.68	$3.69	$3.67	$3.68	$3.68	600,513
2022-03-16	$3.70	$3.72	$3.68	$3.68	$3.68	1,345,750
2022-03-15	$3.71	$3.73	$3.70	$3.70	$3.70	357,471
2022-03-14	$3.73	$3.73	$3.68	$3.71	$3.71	1,715,412
2022-03-11	$3.73	$3.74	$3.71	$3.72	$3.72	290,385
2022-03-10	$3.70	$3.73	$3.70	$3.71	$3.71	673,752
2022-03-09	$3.73	$3.73	$3.69	$3.71	$3.71	376,427
2022-03-08	$3.73	$3.74	$3.70	$3.71	$3.71	829,874
2022-03-07	$3.73	$3.73	$3.70	$3.72	$3.72	1,194,985
2022-03-04	$3.70	$3.76	$3.70	$3.74	$3.74	1,034,696
2022-03-03	$3.71	$3.78	$3.71	$3.75	$3.75	1,483,468
2022-03-02	$3.69	$3.74	$3.67	$3.70	$3.70	1,520,486
2022-03-01	$3.63	$3.70	$3.63	$3.67	$3.67	839,628
2022-02-28	$3.65	$3.68	$3.64	$3.65	$3.65	779,906
2022-02-25	$3.59	$3.65	$3.59	$3.65	$3.65	1,101,021
2022-02-24	$3.61	$3.64	$3.59	$3.62	$3.62	1,434,442
2022-02-23	$3.61	$3.63	$3.61	$3.62	$3.62	1,018,328
2022-02-22	$3.61	$3.62	$3.61	$3.61	$3.61	771,259
2022-02-18	$3.63	$3.66	$3.60	$3.61	$3.61	1,141,089
2022-02-17	$3.62	$3.63	$3.60	$3.61	$3.61	1,180,888
2022-02-16	$3.61	$3.63	$3.60	$3.61	$3.61	1,113,752
2022-02-15	$3.61	$3.63	$3.60	$3.61	$3.61	869,928
2022-02-14	$3.65	$3.66	$3.61	$3.61	$3.61	1,838,390
2022-02-11	$3.66	$3.69	$3.64	$3.66	$3.66	2,016,880
2022-02-10	$3.69	$3.70	$3.66	$3.66	$3.66	792,622
2022-02-09	$3.65	$3.68	$3.65	$3.68	$3.68	475,158
2022-02-08	$3.67	$3.69	$3.64	$3.64	$3.64	423,391
2022-02-07	$3.67	$3.69	$3.65	$3.65	$3.65	1,213,043
2022-02-04	$3.67	$3.69	$3.62	$3.67	$3.67	519,767
2022-02-03	$3.69	$3.72	$3.66	$3.68	$3.68	777,802
2022-02-02	$3.66	$3.70	$3.66	$3.67	$3.67	1,095,546
2022-02-01	$3.60	$3.66	$3.60	$3.66	$3.66	2,548,226
2022-01-31	$3.59	$3.64	$3.59	$3.61	$3.61	839,622
2022-01-28	$3.60	$3.61	$3.59	$3.60	$3.60	1,027,683
2022-01-27	$3.62	$3.63	$3.58	$3.59	$3.59	801,167
2022-01-26	$3.59	$3.65	$3.58	$3.58	$3.58	842,561
2022-01-25	$3.56	$3.59	$3.55	$3.59	$3.59	1,153,102
2022-01-24	$3.56	$3.59	$3.54	$3.57	$3.57	2,328,684
2022-01-21	$3.59	$3.61	$3.57	$3.57	$3.57	1,379,250
2022-01-20	$3.61	$3.62	$3.59	$3.59	$3.59	1,528,345
2022-01-19	$3.62	$3.63	$3.59	$3.59	$3.59	1,381,632
2022-01-18	$3.63	$3.64	$3.61	$3.62	$3.62	630,305
2022-01-14	$3.63	$3.65	$3.63	$3.63	$3.63	413,116
2022-01-13	$3.64	$3.64	$3.63	$3.63	$3.63	709,823
2022-01-12	$3.62	$3.64	$3.62	$3.64	$3.64	444,341
2022-01-11	$3.63	$3.64	$3.62	$3.62	$3.62	671,398
2022-01-10	$3.62	$3.65	$3.60	$3.63	$3.63	517,700
2022-01-07	$3.63	$3.65	$3.62	$3.63	$3.63	1,918,686
2022-01-06	$3.63	$3.65	$3.63	$3.64	$3.64	894,576
2022-01-05	$3.65	$3.67	$3.65	$3.65	$3.65	838,977
2022-01-04	$3.63	$3.67	$3.62	$3.65	$3.65	920,595
2022-01-03	$3.63	$3.69	$3.63	$3.65	$3.65	314,905
2021-12-31	$3.63	$3.66	$3.63	$3.65	$3.65	572,131
2021-12-30	$3.61	$3.65	$3.61	$3.63	$3.63	938,758
2021-12-29	$3.65	$3.66	$3.63	$3.65	$3.65	475,812
2021-12-28	$3.62	$3.68	$3.60	$3.63	$3.63	1,105,935
2021-12-27	$3.58	$3.64	$3.57	$3.63	$3.63	802,625
2021-12-23	$3.61	$3.62	$3.58	$3.59	$3.59	2,505,694
2021-12-22	$3.58	$3.62	$3.54	$3.61	$3.61	1,372,675
2021-12-21	$3.57	$3.61	$3.56	$3.56	$3.56	3,133,739
2021-12-20	$3.60	$3.61	$3.56	$3.57	$3.57	5,738,161
2021-12-17	$3.61	$3.65	$3.59	$3.60	$3.60	3,940,432
2021-12-16	$3.60	$3.69	$3.58	$3.61	$3.61	3,690,363
2021-12-15	$3.58	$3.61	$3.56	$3.58	$3.58	4,006,105
2021-12-14	$3.56	$3.64	$3.56	$3.58	$3.58	1,843,757
2021-12-13	$3.55	$3.60	$3.55	$3.57	$3.57	2,039,133
2021-12-10	$3.58	$3.59	$3.57	$3.57	$3.57	1,377,103
2021-12-09	$3.57	$3.59	$3.53	$3.57	$3.57	2,703,381
2021-12-08	$3.60	$3.61	$3.58	$3.58	$3.58	1,406,364
2021-12-07	$3.59	$3.61	$3.58	$3.59	$3.59	2,268,077
2021-12-06	$3.59	$3.60	$3.57	$3.59	$3.59	1,923,973
2021-12-03	$3.60	$3.61	$3.59	$3.59	$3.59	1,754,725
2021-12-02	$3.60	$3.64	$3.60	$3.60	$3.60	1,960,347
2021-12-01	$3.64	$3.66	$3.57	$3.61	$3.61	1,981,390
2021-11-30	$3.61	$3.64	$3.59	$3.62	$3.62	2,661,540
2021-11-29	$3.63	$3.63	$3.60	$3.61	$3.61	1,656,333
2021-11-26	$3.60	$3.64	$3.60	$3.62	$3.62	765,290
2021-11-24	$3.60	$3.63	$3.59	$3.63	$3.63	1,347,922
2021-11-23	$3.61	$3.62	$3.59	$3.60	$3.60	1,140,855
2021-11-22	$3.63	$3.64	$3.56	$3.62	$3.62	1,340,830
2021-11-19	$3.61	$3.66	$3.61	$3.63	$3.63	1,161,039
2021-11-18	$3.65	$3.67	$3.61	$3.63	$3.63	1,507,265
2021-11-17	$3.66	$3.68	$3.65	$3.66	$3.66	1,117,585
2021-11-16	$3.65	$3.67	$3.65	$3.66	$3.66	1,435,485
2021-11-15	$3.69	$3.69	$3.66	$3.67	$3.67	948,481
2021-11-12	$3.67	$3.69	$3.67	$3.68	$3.68	912,944
2021-11-11	$3.68	$3.69	$3.66	$3.66	$3.66	1,020,084
2021-11-10	$3.69	$3.69	$3.67	$3.68	$3.68	2,653,125
2021-11-09	$3.66	$3.72	$3.65	$3.70	$3.70	3,058,651
2021-11-08	$3.70	$3.71	$3.65	$3.66	$3.66	2,812,602
2021-11-05	$3.68	$3.71	$3.67	$3.68	$3.68	1,916,340
2021-11-04	$3.68	$3.72	$3.68	$3.69	$3.69	2,564,423
2021-11-03	$3.68	$3.70	$3.67	$3.70	$3.70	1,401,243
2021-11-02	$3.69	$3.70	$3.68	$3.69	$3.69	2,049,648
2021-11-01	$3.69	$3.72	$3.69	$3.69	$3.69	817,439
2021-10-29	$3.69	$3.70	$3.69	$3.69	$3.69	743,698
2021-10-28	$3.68	$3.70	$3.68	$3.70	$3.70	1,473,341
2021-10-27	$3.69	$3.70	$3.67	$3.68	$3.68	1,176,099
2021-10-26	$3.71	$3.73	$3.68	$3.70	$3.70	4,385,174
2021-10-25	$3.68	$3.70	$3.68	$3.68	$3.68	2,221,177
2021-10-22	$3.68	$3.71	$3.68	$3.70	$3.70	2,130,534
2021-10-21	$3.68	$3.73	$3.68	$3.69	$3.69	1,449,135
2021-10-20	$3.73	$3.74	$3.70	$3.71	$3.71	1,846,789
2021-10-19	$3.68	$3.74	$3.68	$3.72	$3.72	3,122,550
2021-10-18	$3.70	$3.73	$3.68	$3.72	$3.72	3,265,687
2021-10-15	$3.72	$3.79	$3.70	$3.70	$3.70	2,256,288
2021-10-14	$3.79	$3.80	$3.72	$3.74	$3.74	2,702,150
2021-10-13	$3.72	$3.77	$3.71	$3.75	$3.75	4,095,336
2021-10-12	$3.75	$3.80	$3.68	$3.76	$3.76	11,642,095
2021-10-11	$3.71	$3.79	$3.64	$3.76	$3.76	15,290,982
2021-10-08	$3.63	$3.71	$3.59	$3.71	$3.71	37,428,897
2021-10-07	$40.70	$40.85	$40.58	$40.70	$3.67	2,834,416
2021-10-06	$40.55	$40.71	$40.49	$40.68	$3.67	2,215,531
2021-10-05	$40.60	$40.70	$40.46	$40.59	$3.66	1,943,345
2021-10-04	$40.49	$40.64	$40.47	$40.52	$3.66	1,628,141
2021-10-01	$40.62	$40.64	$40.46	$40.55	$3.66	1,968,793
2021-09-30	$40.58	$40.60	$40.46	$40.56	$3.66	2,581,256
2021-09-29	$40.44	$40.60	$40.41	$40.57	$3.66	2,064,786
2021-09-28	$40.35	$40.45	$40.24	$40.43	$3.65	4,283,653
2021-09-27	$40.44	$40.46	$40.30	$40.30	$3.64	11,325,696
2021-09-24	$40.24	$40.50	$40.15	$40.46	$3.65	18,427,663
2021-09-23	$40.11	$40.53	$40.09	$40.27	$3.64	5,600,875
2021-09-22	$40.29	$40.42	$40.21	$40.21	$3.63	5,746,063
2021-09-21	$40.21	$40.43	$40.08	$40.23	$3.63	3,667,321
2021-09-20	$39.97	$40.17	$39.96	$40.04	$3.61	3,234,203
2021-09-17	$40.06	$40.08	$39.95	$40.02	$3.61	2,576,062
2021-09-16	$40.02	$40.04	$39.95	$40.02	$3.61	2,604,721
2021-09-15	$39.95	$40.05	$39.86	$39.97	$3.61	1,732,798
2021-09-14	$40.00	$40.03	$39.81	$39.95	$3.61	1,478,978
2021-09-13	$39.72	$39.96	$39.70	$39.92	$3.60	1,475,205
2021-09-10	$39.70	$39.79	$39.64	$39.72	$3.59	1,262,405
2021-09-09	$39.88	$39.88	$39.67	$39.69	$3.58	1,005,672
2021-09-08	$39.95	$40.05	$39.82	$39.85	$3.60	806,585
2021-09-07	$39.87	$39.99	$39.61	$39.95	$3.61	846,710
2021-09-03	$39.89	$39.95	$39.81	$39.89	$3.60	586,162
2021-09-02	$39.83	$39.97	$39.83	$39.95	$3.61	1,062,689
2021-09-01	$39.86	$39.86	$39.59	$39.76	$3.59	602,203
2021-08-31	$39.60	$39.86	$39.60	$39.85	$3.60	593,025
2021-08-30	$39.84	$39.84	$39.64	$39.67	$3.58	651,585
2021-08-27	$39.82	$39.87	$39.62	$39.84	$3.60	1,032,717
2021-08-26	$39.77	$39.80	$39.55	$39.62	$3.58	810,580
2021-08-25	$39.64	$39.80	$39.55	$39.71	$3.58	788,236
2021-08-24	$39.33	$39.74	$39.23	$39.64	$3.58	945,481
2021-08-23	$39.47	$39.50	$39.20	$39.34	$3.55	565,307
2021-08-20	$38.93	$39.31	$38.87	$39.23	$3.54	665,199
2021-08-19	$38.97	$39.11	$38.87	$39.04	$3.52	1,245,910
2021-08-18	$39.24	$39.32	$39.07	$39.10	$3.53	1,765,392
2021-08-17	$39.21	$39.36	$39.04	$39.27	$3.55	1,087,661
2021-08-16	$39.30	$39.46	$39.16	$39.37	$3.55	774,864
2021-08-13	$39.40	$39.48	$39.33	$39.36	$3.55	716,069
2021-08-12	$39.39	$39.42	$39.23	$39.40	$3.56	805,325
2021-08-11	$39.55	$39.55	$39.29	$39.39	$3.56	755,069
2021-08-10	$39.50	$39.53	$39.15	$39.44	$3.56	644,137
2021-08-09	$39.21	$39.52	$38.90	$39.50	$3.57	789,535
2021-08-06	$39.35	$39.48	$39.14	$39.35	$3.55	518,225
2021-08-05	$39.40	$39.49	$39.12	$39.29	$3.55	914,391
2021-08-04	$39.20	$39.44	$39.10	$39.29	$3.55	1,275,777
2021-08-03	$39.50	$39.58	$39.08	$39.47	$3.56	834,792
2021-08-02	$39.60	$39.88	$39.36	$39.55	$3.57	1,212,422
2021-07-30	$39.36	$39.63	$39.13	$39.50	$3.57	1,120,129
2021-07-29	$39.26	$39.59	$39.26	$39.46	$3.56	930,148
2021-07-28	$39.20	$39.31	$38.95	$39.24	$3.54	1,046,016
2021-07-27	$39.25	$39.32	$39.02	$39.18	$3.54	989,832
2021-07-26	$39.29	$39.40	$39.06	$39.21	$3.54	864,474
2021-07-23	$39.23	$39.25	$39.04	$39.15	$3.53	846,460
2021-07-22	$39.19	$39.22	$39.00	$39.11	$3.53	1,153,809
2021-07-21	$38.90	$39.30	$38.88	$39.15	$3.53	1,391,772
2021-07-20	$38.58	$38.99	$38.40	$38.99	$3.52	2,028,251
2021-07-19	$38.22	$38.67	$38.22	$38.47	$3.47	1,745,261
2021-07-16	$38.85	$38.85	$38.35	$38.51	$3.48	1,700,713
2021-07-15	$38.43	$38.83	$38.25	$38.82	$3.50	1,729,068
2021-07-14	$38.73	$38.87	$38.55	$38.66	$3.49	1,156,208
2021-07-13	$38.79	$38.79	$38.55	$38.61	$3.49	672,709
2021-07-12	$38.60	$38.86	$38.27	$38.85	$3.51	716,360
2021-07-09	$39.00	$39.00	$38.73	$38.79	$3.50	955,731
2021-07-08	$38.43	$39.00	$38.34	$38.83	$3.51	1,408,092
2021-07-07	$38.60	$38.87	$38.57	$38.83	$3.51	1,364,681
2021-07-06	$38.65	$38.83	$38.47	$38.78	$3.50	1,373,442
2021-07-02	$38.74	$38.86	$38.57	$38.79	$3.50	1,827,084
2021-07-01	$38.44	$38.81	$38.36	$38.70	$3.49	1,952,433
2021-06-30	$37.95	$38.33	$37.92	$38.27	$3.45	2,213,698
2021-06-29	$38.53	$38.72	$37.94	$37.95	$3.43	2,273,873
2021-06-28	$38.20	$38.72	$38.09	$38.45	$3.47	2,336,428
2021-06-25	$38.62	$38.75	$38.08	$38.22	$3.45	11,265,320
2021-06-24	$38.69	$38.71	$38.40	$38.50	$3.48	1,247,282
2021-06-23	$38.56	$38.70	$38.37	$38.50	$3.48	4,836,411
2021-06-22	$38.74	$38.86	$38.50	$38.65	$3.49	2,606,451
2021-06-21	$38.92	$39.11	$38.71	$39.01	$3.52	1,514,234
2021-06-18	$38.72	$39.00	$38.60	$38.71	$3.49	1,046,182
2021-06-17	$39.00	$39.07	$38.52	$38.93	$3.51	2,145,613
2021-06-16	$38.70	$39.13	$38.49	$39.08	$3.53	2,260,724
2021-06-15	$39.15	$39.19	$38.55	$38.60	$3.48	3,298,404
2021-06-14	$39.00	$39.25	$38.68	$38.73	$3.50	1,417,090
2021-06-11	$38.52	$39.00	$38.42	$38.94	$3.52	2,984,025
2021-06-10	$38.50	$38.68	$38.15	$38.55	$3.48	1,331,849
2021-06-09	$38.70	$38.77	$38.46	$38.50	$3.48	2,309,480
2021-06-08	$38.80	$38.88	$38.36	$38.65	$3.49	3,422,677
2021-06-07	$38.94	$39.14	$38.60	$38.83	$3.51	6,283,696
2021-06-04	$34.90	$35.16	$34.70	$35.00	$3.16	389,758
2021-06-03	$34.47	$34.99	$34.47	$34.88	$3.15	442,674
2021-06-02	$35.40	$35.40	$34.76	$34.79	$3.14	611,351
2021-06-01	$35.04	$35.24	$34.81	$35.20	$3.18	647,354
2021-05-28	$35.08	$35.08	$34.67	$34.88	$3.15	423,560
2021-05-27	$35.14	$35.32	$34.93	$34.93	$3.15	609,079
2021-05-26	$34.76	$35.01	$34.47	$34.94	$3.15	1,281,600
2021-05-25	$35.02	$35.14	$34.57	$34.62	$3.13	649,704
2021-05-24	$35.53	$35.53	$34.98	$35.02	$3.16	2,211,098
2021-05-21	$35.46	$35.57	$35.31	$35.33	$3.19	718,299
2021-05-20	$34.90	$35.36	$34.44	$35.22	$3.18	1,125,726
2021-05-19	$34.96	$35.04	$34.39	$34.90	$3.15	1,147,705
2021-05-18	$35.29	$35.61	$35.14	$35.28	$3.18	688,870
2021-05-17	$34.89	$35.37	$34.52	$35.16	$3.17	1,045,001
2021-05-14	$34.73	$35.08	$34.56	$34.92	$3.15	837,591
2021-05-13	$34.05	$35.01	$34.05	$34.44	$3.11	557,682
2021-05-12	$34.49	$34.51	$33.66	$33.90	$3.06	1,415,618
2021-05-11	$34.25	$34.82	$33.93	$34.65	$3.13	671,628
2021-05-10	$34.97	$35.12	$34.48	$34.51	$3.12	577,177
2021-05-07	$34.42	$35.09	$34.37	$34.94	$3.15	1,074,368
2021-05-06	$34.72	$34.86	$34.31	$34.76	$3.14	1,144,689
2021-05-05	$34.29	$34.49	$34.22	$34.46	$3.11	852,031
2021-05-04	$32.74	$34.55	$32.15	$33.88	$3.06	1,459,556
2021-05-03	$33.35	$33.54	$33.08	$33.11	$2.99	950,451
2021-04-30	$33.65	$33.83	$33.23	$33.31	$3.01	748,281
2021-04-29	$33.61	$33.98	$33.47	$33.80	$3.05	469,205
2021-04-28	$33.56	$33.69	$33.05	$33.41	$3.02	681,949
2021-04-27	$33.36	$33.70	$33.31	$33.56	$3.03	857,031
2021-04-26	$33.69	$33.83	$33.05	$33.15	$2.99	1,471,523
2021-04-23	$33.48	$33.74	$33.14	$33.52	$3.03	405,804
2021-04-22	$33.02	$33.69	$33.00	$33.27	$3.00	625,010
2021-04-21	$32.81	$33.08	$32.69	$33.00	$2.98	524,390
2021-04-20	$32.76	$32.89	$32.42	$32.81	$2.96	483,928
2021-04-19	$33.00	$33.00	$32.63	$32.78	$2.96	460,348
2021-04-16	$32.72	$33.17	$32.51	$33.04	$2.98	467,674
2021-04-15	$32.61	$32.90	$32.23	$32.58	$2.94	830,008
2021-04-14	$32.26	$33.10	$32.26	$32.50	$2.93	1,137,572
2021-04-13	$31.88	$32.28	$31.54	$32.16	$2.90	1,455,030
2021-04-12	$32.00	$32.21	$31.63	$32.02	$2.89	3,052,738
2021-04-09	$31.82	$32.16	$31.68	$31.90	$2.88	642,743
2021-04-08	$31.88	$32.04	$31.53	$31.95	$2.88	685,365
2021-04-07	$32.14	$32.32	$31.78	$31.98	$2.89	691,462
2021-04-06	$32.39	$32.75	$31.88	$32.12	$2.90	1,037,373
2021-04-05	$32.31	$32.76	$32.31	$32.58	$2.94	1,060,612
2021-04-01	$31.98	$32.28	$31.64	$32.18	$2.91	1,096,519
2021-03-31	$31.52	$32.00	$31.52	$31.81	$2.87	724,559
2021-03-30	$31.43	$31.62	$31.18	$31.51	$2.84	588,923
2021-03-29	$31.33	$31.70	$31.09	$31.45	$2.84	371,612
2021-03-26	$31.56	$31.68	$31.00	$31.44	$2.84	347,779
2021-03-25	$30.48	$31.36	$30.15	$31.27	$2.82	395,345
2021-03-24	$30.90	$31.52	$30.51	$30.60	$2.76	599,387
2021-03-23	$31.13	$31.44	$30.49	$30.64	$2.77	543,978
2021-03-22	$31.29	$31.49	$30.98	$31.30	$2.83	775,745
2021-03-19	$31.47	$31.68	$31.12	$31.51	$2.84	997,816
2021-03-18	$31.68	$32.04	$31.32	$31.56	$2.85	739,606
2021-03-17	$31.87	$32.11	$31.52	$31.89	$2.88	502,725
2021-03-16	$32.30	$32.35	$31.90	$31.97	$2.89	818,888
2021-03-15	$32.45	$32.50	$31.82	$32.33	$2.92	572,541
2021-03-12	$32.34	$32.62	$32.20	$32.40	$2.92	392,354
2021-03-11	$32.00	$32.24	$31.57	$32.22	$2.91	732,580
2021-03-10	$30.53	$31.79	$30.47	$31.66	$2.86	498,404
2021-03-09	$31.24	$31.35	$30.36	$30.48	$2.75	1,557,303
2021-03-08	$31.09	$31.72	$30.73	$30.96	$2.79	1,823,674
2021-03-05	$30.95	$31.36	$29.88	$31.01	$2.80	986,546
2021-03-04	$30.94	$31.10	$30.07	$30.80	$2.78	1,099,887
2021-03-03	$31.52	$31.92	$30.92	$30.96	$2.79	1,227,876
2021-03-02	$31.72	$32.00	$31.29	$31.39	$2.83	1,009,424
2021-03-01	$31.77	$32.29	$31.52	$31.83	$2.87	942,471
2021-02-26	$31.50	$31.84	$30.98	$31.34	$2.83	1,175,683
2021-02-25	$31.90	$32.30	$31.30	$31.58	$2.85	1,169,929
2021-02-24	$30.54	$32.21	$30.43	$32.00	$2.89	1,000,288
2021-02-23	$31.24	$31.45	$30.58	$30.81	$2.78	1,035,340
2021-02-22	$31.50	$32.08	$31.26	$31.45	$2.84	1,330,009
2021-02-19	$31.65	$31.91	$31.26	$31.66	$2.86	1,030,256
2021-02-18	$32.40	$32.41	$31.10	$31.60	$2.85	825,475
2021-02-17	$31.82	$32.87	$31.46	$32.57	$2.94	1,594,938
2021-02-16	$31.92	$32.44	$31.82	$31.89	$2.88	798,548
2021-02-12	$31.47	$32.42	$31.47	$31.78	$2.87	673,777
2021-02-11	$31.05	$31.66	$31.02	$31.61	$2.85	498,551
2021-02-10	$31.32	$31.43	$30.98	$31.12	$2.81	524,750
2021-02-09	$31.29	$31.57	$30.90	$31.02	$2.80	1,156,147
2021-02-08	$30.41	$31.42	$30.35	$31.29	$2.82	1,192,490
2021-02-05	$30.24	$30.35	$29.81	$30.14	$2.72	738,941
2021-02-04	$29.08	$30.00	$29.02	$29.96	$2.70	636,529
2021-02-03	$29.05	$29.41	$28.95	$29.10	$2.63	594,487
2021-02-02	$28.99	$29.19	$28.48	$28.98	$2.62	972,372
2021-02-01	$28.25	$28.59	$27.78	$28.54	$2.58	1,359,326
2021-01-29	$28.08	$28.21	$27.47	$27.79	$2.51	772,780
2021-01-28	$28.41	$28.61	$27.91	$28.23	$2.55	1,865,605
2021-01-27	$28.30	$29.04	$28.14	$28.28	$2.55	977,081
2021-01-26	$28.75	$29.21	$28.69	$28.82	$2.60	972,224
2021-01-25	$28.76	$28.82	$28.22	$28.52	$2.57	2,076,341
2021-01-22	$28.97	$29.14	$28.67	$28.88	$2.61	379,356
2021-01-21	$29.00	$29.26	$28.85	$29.21	$2.64	980,394
2021-01-20	$28.52	$29.03	$28.47	$29.00	$2.62	725,144
2021-01-19	$28.86	$28.98	$28.36	$28.66	$2.59	1,018,865
2021-01-15	$29.14	$29.25	$28.55	$28.68	$2.59	775,999
2021-01-14	$29.31	$29.50	$29.10	$29.31	$2.65	542,903
2021-01-13	$29.40	$29.88	$28.99	$29.30	$2.65	1,597,477
2021-01-12	$30.00	$30.49	$29.41	$29.53	$2.67	2,821,448
2021-01-11	$29.80	$30.62	$29.57	$29.83	$2.69	3,508,804
2021-01-08	$40.24	$41.00	$39.76	$40.40	$2.66	2,088,799
2021-01-07	$39.22	$40.08	$38.95	$39.90	$2.63	1,487,327
2021-01-06	$38.50	$39.28	$38.41	$39.22	$2.59	1,486,824
2021-01-05	$37.74	$39.20	$37.61	$38.56	$2.54	1,126,907
2021-01-04	$37.82	$38.30	$36.89	$37.74	$2.49	1,161,872
2020-12-31	$37.50	$37.77	$37.44	$37.55	$2.48	1,502,110
2020-12-30	$37.35	$38.26	$37.35	$37.63	$2.48	1,114,039
2020-12-29	$37.75	$37.91	$36.89	$37.35	$2.46	991,456
2020-12-28	$38.00	$38.61	$37.55	$37.65	$2.48	3,016,094
2020-12-24	$37.64	$38.06	$37.26	$37.74	$2.49	1,175,245
2020-12-23	$36.51	$36.88	$36.37	$36.47	$2.41	721,977
2020-12-22	$36.27	$36.63	$36.00	$36.21	$2.39	904,751
2020-12-21	$36.30	$37.06	$35.99	$36.30	$2.39	679,449
2020-12-18	$36.94	$37.73	$36.42	$37.13	$2.45	1,107,079
2020-12-17	$34.15	$37.73	$33.50	$37.19	$2.45	2,598,848
2020-12-16	$32.93	$33.08	$32.66	$32.89	$2.17	592,348
2020-12-15	$33.06	$33.41	$32.94	$32.94	$2.17	500,757
2020-12-14	$33.33	$33.66	$32.88	$32.93	$2.17	471,008
2020-12-11	$33.00	$33.23	$32.76	$33.01	$2.18	623,113
2020-12-10	$32.59	$33.16	$32.42	$33.14	$2.19	518,180
2020-12-09	$32.35	$32.62	$32.03	$32.57	$2.15	968,900
2020-12-08	$32.50	$33.00	$32.21	$32.35	$2.13	614,755
2020-12-07	$33.20	$33.20	$32.45	$32.67	$2.15	1,140,146
2020-12-04	$32.89	$33.85	$32.68	$33.10	$2.18	930,067
2020-12-03	$32.56	$33.14	$32.45	$32.62	$2.15	1,315,792
2020-12-02	$32.57	$32.97	$32.25	$32.66	$2.15	841,733
2020-12-01	$32.70	$32.89	$32.19	$32.56	$2.15	417,314
2020-11-30	$33.30	$33.32	$32.21	$32.35	$2.13	586,025
2020-11-27	$33.55	$33.73	$33.25	$33.30	$2.20	224,782
2020-11-25	$34.18	$34.19	$33.39	$33.60	$2.22	452,364
2020-11-24	$33.97	$34.99	$33.70	$34.54	$2.28	659,660
2020-11-23	$32.89	$33.50	$32.85	$33.43	$2.20	463,748
2020-11-20	$32.50	$32.84	$32.19	$32.60	$2.15	542,639
2020-11-19	$32.53	$32.90	$32.13	$32.71	$2.16	492,644
2020-11-18	$32.20	$33.19	$32.12	$32.85	$2.17	1,122,729
2020-11-17	$31.48	$32.32	$31.47	$32.20	$2.12	633,875
2020-11-16	$30.70	$32.08	$30.70	$31.89	$2.10	1,214,376
2020-11-13	$30.20	$30.51	$29.98	$30.50	$2.01	629,398
2020-11-12	$29.91	$30.44	$29.72	$29.98	$1.98	621,031
2020-11-11	$30.47	$30.54	$30.05	$30.23	$1.99	789,717
2020-11-10	$29.20	$30.33	$29.20	$30.17	$1.99	1,166,482
2020-11-09	$29.51	$30.24	$29.06	$29.36	$1.94	2,960,792
2020-11-06	$27.26	$27.80	$27.18	$27.36	$1.80	370,666
2020-11-05	$26.97	$27.59	$26.91	$27.37	$1.81	342,364
2020-11-04	$26.25	$27.29	$25.28	$26.79	$1.77	410,594
2020-11-03	$26.84	$27.20	$26.05	$26.42	$1.74	306,540
2020-11-02	$26.26	$27.06	$25.96	$26.57	$1.75	351,099
2020-10-30	$25.48	$26.03	$25.40	$25.80	$1.70	1,325,898
2020-10-29	$25.00	$25.64	$24.47	$25.55	$1.69	658,490
2020-10-28	$26.10	$26.49	$25.16	$25.21	$1.66	745,544
2020-10-27	$26.85	$26.85	$26.42	$26.65	$1.76	425,768
2020-10-26	$27.61	$27.86	$26.46	$26.96	$1.78	265,784
2020-10-23	$27.90	$28.01	$27.59	$27.92	$1.84	258,252
2020-10-22	$27.42	$27.79	$27.11	$27.70	$1.83	373,086
2020-10-21	$27.60	$27.93	$27.41	$27.52	$1.82	525,689
2020-10-20	$26.42	$27.63	$26.42	$27.54	$1.82	510,310
2020-10-19	$26.80	$26.97	$26.00	$26.19	$1.73	1,083,290
2020-10-16	$27.03	$27.41	$26.72	$26.72	$1.76	387,302
2020-10-15	$27.14	$27.50	$26.96	$27.12	$1.79	486,119
2020-10-14	$26.80	$27.75	$26.69	$27.64	$1.82	635,738
2020-10-13	$26.55	$26.78	$26.03	$26.73	$1.76	407,900
2020-10-12	$26.79	$27.13	$26.56	$26.82	$1.77	580,995
2020-10-09	$26.78	$26.94	$26.23	$26.75	$1.76	428,381
2020-10-08	$26.14	$26.71	$25.95	$26.59	$1.75	545,235
2020-10-07	$26.35	$26.54	$25.78	$25.95	$1.71	674,405
2020-10-06	$27.00	$27.26	$26.10	$26.15	$1.72	646,659
2020-10-05	$26.71	$26.93	$26.19	$26.68	$1.76	1,632,929
2020-10-02	$26.26	$26.81	$26.26	$26.49	$1.75	1,023,621
2020-10-01	$27.00	$27.22	$26.48	$26.85	$1.77	891,471
2020-09-30	$26.36	$26.94	$26.32	$26.89	$1.77	1,751,599
2020-09-29	$25.90	$26.38	$25.73	$26.35	$1.74	601,873
2020-09-28	$26.21	$26.36	$25.80	$25.99	$1.71	487,933
2020-09-25	$25.72	$26.03	$25.28	$25.85	$1.70	706,365
2020-09-24	$26.11	$26.55	$25.64	$25.96	$1.71	572,624
2020-09-23	$27.01	$27.38	$26.30	$26.30	$1.73	1,454,972
2020-09-22	$27.05	$27.58	$26.54	$27.03	$1.78	842,791
2020-09-21	$25.58	$27.10	$25.41	$27.08	$1.79	1,558,235
2020-09-18	$26.60	$26.86	$26.02	$26.08	$1.72	1,400,166
2020-09-17	$26.62	$26.68	$26.13	$26.40	$1.74	1,051,510
2020-09-16	$26.98	$27.40	$26.56	$26.93	$1.78	673,514
2020-09-15	$27.29	$27.53	$26.70	$26.75	$1.76	570,268
2020-09-14	$26.95	$27.24	$26.78	$27.19	$1.79	532,998
2020-09-11	$26.79	$26.79	$26.16	$26.57	$1.75	826,021
2020-09-10	$27.00	$27.13	$26.21	$26.53	$1.75	673,762
2020-09-09	$27.10	$27.19	$26.65	$26.92	$1.78	759,356
2020-09-08	$26.56	$27.33	$26.39	$26.92	$1.78	844,709
2020-09-04	$27.90	$27.99	$26.88	$27.61	$1.82	611,955
2020-09-03	$28.41	$28.80	$27.63	$27.66	$1.82	538,752
2020-09-02	$28.01	$28.52	$27.54	$28.40	$1.87	504,284
2020-09-01	$27.86	$28.27	$27.69	$28.02	$1.85	599,339
2020-08-31	$28.79	$28.81	$28.01	$28.02	$1.85	672,248
2020-08-28	$28.72	$29.05	$28.43	$28.92	$1.91	444,432
2020-08-27	$28.18	$28.73	$28.18	$28.53	$1.88	607,413
2020-08-26	$28.11	$28.33	$27.75	$28.08	$1.85	733,229
2020-08-25	$28.73	$28.73	$27.95	$28.42	$1.87	536,736
2020-08-24	$28.33	$28.64	$28.09	$28.53	$1.88	769,944
2020-08-21	$28.25	$28.50	$28.00	$28.16	$1.86	647,225
2020-08-20	$28.57	$28.74	$28.32	$28.56	$1.88	442,888
2020-08-19	$29.11	$29.46	$28.69	$28.81	$1.90	620,102
2020-08-18	$30.25	$30.25	$28.95	$29.13	$1.92	956,809
2020-08-17	$30.92	$31.24	$30.19	$30.25	$2.00	727,425
2020-08-14	$30.72	$31.36	$30.42	$30.94	$2.04	480,010
2020-08-13	$30.33	$31.00	$30.23	$30.91	$2.04	740,927
2020-08-12	$30.42	$30.75	$30.22	$30.50	$2.01	1,087,556
2020-08-11	$30.50	$30.70	$29.84	$30.25	$2.00	706,252
2020-08-10	$28.56	$30.13	$28.56	$30.04	$1.98	911,741
2020-08-07	$28.36	$28.87	$27.92	$28.56	$1.88	783,903
2020-08-06	$28.23	$29.23	$28.20	$28.67	$1.89	675,079
2020-08-05	$29.95	$29.95	$28.30	$28.39	$1.87	1,308,558
2020-08-04	$30.00	$30.48	$29.34	$29.83	$1.97	720,698
2020-08-03	$29.71	$30.04	$29.61	$30.03	$1.98	742,780
2020-07-31	$29.93	$29.98	$29.24	$29.96	$1.98	443,040
2020-07-30	$29.89	$30.31	$29.57	$30.10	$1.99	363,339
2020-07-29	$29.73	$30.36	$29.48	$30.32	$2.00	777,292
2020-07-28	$29.73	$29.90	$29.45	$29.48	$1.94	390,562
2020-07-27	$30.14	$30.50	$29.73	$29.86	$1.97	447,603
2020-07-24	$31.08	$31.19	$30.30	$30.31	$2.00	389,344
2020-07-23	$31.00	$31.64	$30.90	$31.23	$2.06	424,189
2020-07-22	$30.74	$31.38	$30.65	$31.11	$2.05	302,542
2020-07-21	$30.79	$31.61	$30.77	$31.03	$2.05	456,425
2020-07-20	$31.91	$32.17	$30.79	$30.91	$2.04	702,060
2020-07-17	$32.02	$32.50	$31.67	$32.23	$2.13	504,360
2020-07-16	$31.71	$32.39	$31.38	$32.07	$2.12	573,200
2020-07-15	$31.20	$31.78	$30.59	$31.66	$2.09	1,644,158
2020-07-14	$29.98	$30.73	$29.85	$30.36	$2.00	768,872
2020-07-13	$30.36	$30.83	$29.75	$30.12	$1.99	449,081
2020-07-10	$29.66	$30.28	$29.47	$30.24	$1.99	329,798
2020-07-09	$30.16	$30.16	$29.47	$29.75	$1.96	367,394
2020-07-08	$30.73	$30.95	$29.97	$30.24	$1.99	497,955
2020-07-07	$31.32	$31.39	$30.59	$30.65	$2.02	397,013
2020-07-06	$31.87	$32.15	$31.27	$31.58	$2.08	643,438
2020-07-02	$31.68	$31.75	$30.84	$31.27	$2.06	545,398
2020-07-01	$30.96	$31.47	$30.58	$30.90	$2.04	682,458
2020-06-30	$30.41	$30.78	$30.01	$30.69	$2.02	745,189
2020-06-29	$30.37	$30.55	$29.89	$30.52	$2.01	383,618
2020-06-26	$30.61	$30.84	$29.73	$29.93	$1.97	809,176
2020-06-25	$29.68	$30.84	$29.48	$30.77	$2.03	579,900
2020-06-24	$30.79	$30.79	$29.41	$30.04	$1.98	709,925
2020-06-23	$31.27	$31.61	$30.99	$31.18	$2.06	587,855
2020-06-22	$30.95	$31.15	$30.47	$30.76	$2.03	588,682
2020-06-19	$32.28	$32.63	$31.03	$31.18	$2.06	924,415
2020-06-18	$31.16	$31.86	$30.77	$31.70	$2.09	495,260
2020-06-17	$31.86	$32.03	$31.33	$31.42	$2.07	1,378,281
2020-06-16	$32.59	$32.59	$31.00	$31.97	$2.11	853,924
2020-06-15	$28.79	$31.17	$28.58	$30.99	$2.04	753,627
2020-06-12	$30.59	$30.87	$29.15	$30.05	$1.98	539,362
2020-06-11	$30.22	$30.44	$28.85	$29.14	$1.92	1,010,197
2020-06-10	$32.49	$32.49	$31.08	$32.11	$2.12	923,760
2020-06-09	$32.11	$32.18	$31.35	$31.77	$2.10	864,851
2020-06-08	$31.65	$32.81	$31.48	$32.75	$2.16	1,463,815
2020-06-05	$31.11	$32.28	$30.86	$31.13	$2.05	1,399,953
2020-06-04	$30.37	$31.13	$30.00	$30.65	$2.02	1,523,633
2020-06-03	$29.39	$30.61	$29.05	$30.48	$2.01	790,564
2020-06-02	$29.48	$29.48	$28.80	$28.91	$1.91	820,241
2020-06-01	$28.30	$29.35	$28.11	$29.09	$1.92	691,020
2020-05-29	$28.93	$28.93	$27.77	$28.39	$1.87	1,217,571
2020-05-28	$29.75	$29.75	$28.62	$29.03	$1.91	1,593,568
2020-05-27	$29.54	$29.76	$28.75	$29.40	$1.94	1,746,814
2020-05-26	$29.00	$29.25	$28.77	$28.94	$1.91	938,982
2020-05-22	$28.40	$28.56	$27.58	$28.30	$1.87	510,864
2020-05-21	$28.61	$28.92	$28.01	$28.42	$1.87	579,031
2020-05-20	$28.00	$28.95	$28.00	$28.75	$1.90	623,638
2020-05-19	$28.25	$28.74	$27.46	$27.97	$1.84	1,110,741
2020-05-18	$28.39	$29.14	$28.21	$28.26	$1.86	1,133,383
2020-05-15	$27.37	$27.82	$27.07	$27.43	$1.81	563,181
2020-05-14	$26.18	$27.54	$25.60	$27.43	$1.81	1,323,878
2020-05-13	$27.90	$27.90	$26.07	$26.62	$1.76	1,320,948
2020-05-12	$28.76	$29.10	$27.65	$27.91	$1.84	1,850,770
2020-05-11	$28.76	$29.06	$28.14	$28.69	$1.89	632,104
2020-05-08	$28.77	$29.30	$28.62	$29.26	$1.93	816,138
2020-05-07	$27.95	$28.78	$27.84	$28.13	$1.86	801,338
2020-05-06	$27.90	$28.17	$26.98	$27.25	$1.80	994,936
2020-05-05	$27.08	$28.45	$26.50	$27.76	$1.83	1,309,876
2020-05-04	$26.91	$28.62	$26.33	$28.58	$1.88	1,398,010
2020-05-01	$26.75	$27.90	$26.57	$27.54	$1.82	2,574,597
2020-04-30	$27.46	$27.96	$26.51	$27.59	$1.82	967,918
2020-04-29	$27.85	$28.47	$27.67	$27.96	$1.84	891,234
2020-04-28	$27.30	$27.66	$26.21	$26.61	$1.76	1,022,278
2020-04-27	$24.82	$26.11	$24.70	$25.82	$1.70	590,334
2020-04-24	$24.05	$25.00	$24.02	$24.88	$1.64	1,099,738
2020-04-23	$24.00	$24.55	$23.65	$23.98	$1.58	724,036
2020-04-22	$24.17	$24.17	$23.47	$23.79	$1.57	573,375
2020-04-21	$23.31	$24.27	$23.14	$23.61	$1.56	1,077,432
2020-04-20	$24.29	$24.85	$23.35	$23.93	$1.58	1,370,941
2020-04-17	$24.39	$25.22	$24.26	$25.04	$1.65	1,259,222
2020-04-16	$24.20	$24.26	$23.35	$23.88	$1.57	867,411
2020-04-15	$24.31	$25.16	$23.83	$24.54	$1.62	1,648,454
2020-04-14	$24.25	$25.40	$24.16	$25.19	$1.66	1,344,280
2020-04-13	$23.57	$24.65	$22.61	$23.83	$1.57	1,630,002
2020-04-09	$23.50	$24.43	$22.61	$24.00	$1.58	2,094,826
2020-04-08	$20.65	$22.49	$20.10	$22.17	$1.46	1,816,455
2020-04-07	$21.56	$21.80	$19.74	$20.01	$1.32	3,027,229
2020-04-06	$18.61	$20.38	$18.60	$19.95	$1.32	2,563,868
2020-04-03	$21.61	$21.61	$17.00	$18.25	$1.20	10,499,959
2020-04-02	$23.51	$25.45	$23.51	$24.01	$1.58	1,378,044
2020-04-01	$23.95	$24.79	$22.68	$23.50	$1.55	994,340
2020-03-31	$24.30	$25.87	$24.15	$25.25	$1.67	1,245,243
2020-03-30	$25.00	$25.40	$23.21	$24.43	$1.61	1,352,397
2020-03-27	$23.20	$25.52	$22.89	$25.02	$1.65	1,379,376
2020-03-26	$22.28	$25.57	$22.07	$24.50	$1.62	2,047,218
2020-03-25	$22.09	$24.02	$21.38	$22.28	$1.47	1,640,497
2020-03-24	$17.71	$21.18	$17.26	$20.64	$1.36	2,302,283
2020-03-23	$15.21	$17.20	$14.29	$16.45	$1.08	2,154,867
2020-03-20	$19.75	$20.28	$15.18	$15.18	$1.00	3,325,158
2020-03-19	$13.78	$21.74	$13.42	$19.20	$1.27	2,196,444
2020-03-18	$18.98	$18.98	$12.50	$14.10	$0.93	2,607,324
2020-03-17	$21.30	$21.69	$18.67	$19.91	$1.31	2,086,534
2020-03-16	$23.98	$24.23	$20.85	$21.06	$1.39	2,357,700
2020-03-13	$28.64	$28.85	$25.33	$27.29	$1.80	2,771,442
2020-03-12	$30.96	$31.19	$26.73	$27.52	$1.82	1,876,380
2020-03-11	$35.49	$35.90	$33.29	$34.33	$2.26	2,075,817
2020-03-10	$35.89	$36.64	$34.20	$36.63	$2.42	1,490,009
2020-03-09	$36.19	$36.96	$32.47	$34.99	$2.31	1,063,967
2020-03-06	$38.90	$38.99	$37.87	$38.71	$2.55	1,029,119
2020-03-05	$40.29	$40.65	$39.26	$39.88	$2.63	1,817,823
2020-03-04	$40.91	$42.10	$40.73	$42.10	$2.71	880,656
2020-03-03	$40.71	$41.55	$39.94	$40.28	$2.59	1,025,273
2020-03-02	$39.50	$40.61	$39.08	$40.42	$2.60	1,183,917
2020-02-28	$38.61	$39.27	$37.69	$39.25	$2.53	1,670,044
2020-02-27	$40.00	$40.87	$38.53	$39.69	$2.55	1,410,732
2020-02-26	$40.20	$41.33	$40.10	$40.57	$2.61	1,121,507
2020-02-25	$42.61	$42.80	$40.16	$40.51	$2.61	2,430,084
2020-02-24	$44.50	$44.69	$43.92	$44.45	$2.86	809,276
2020-02-21	$45.39	$45.56	$45.09	$45.48	$2.93	687,024
2020-02-20	$44.88	$45.44	$44.80	$45.42	$2.92	449,276
2020-02-19	$44.60	$44.89	$44.48	$44.87	$2.89	322,107
2020-02-18	$44.48	$44.71	$44.17	$44.63	$2.87	358,155
2020-02-14	$44.08	$44.58	$43.95	$44.57	$2.87	403,409
2020-02-13	$43.84	$44.07	$43.69	$44.02	$2.83	411,883
2020-02-12	$44.10	$44.43	$43.91	$44.01	$2.83	344,906
2020-02-11	$44.25	$44.56	$43.89	$44.09	$2.84	430,980
2020-02-10	$44.17	$44.69	$44.04	$44.12	$2.84	360,476
2020-02-07	$44.69	$44.76	$44.07	$44.17	$2.84	792,816
2020-02-06	$45.65	$45.74	$44.78	$44.81	$2.88	900,126
2020-02-05	$44.89	$45.59	$44.84	$45.56	$2.93	455,390
2020-02-04	$44.67	$45.06	$44.53	$44.58	$2.87	386,746
2020-02-03	$44.21	$44.67	$43.91	$44.41	$2.86	704,727
2020-01-31	$44.54	$44.63	$44.09	$44.11	$2.84	469,133
2020-01-30	$44.35	$44.64	$44.18	$44.63	$2.87	367,420
2020-01-29	$44.73	$44.97	$44.55	$44.62	$2.87	395,098
2020-01-28	$44.37	$44.77	$44.12	$44.63	$2.87	510,694
2020-01-27	$44.09	$44.37	$43.73	$44.17	$2.84	410,816
2020-01-24	$44.63	$44.77	$44.06	$44.38	$2.86	448,692
2020-01-23	$44.67	$44.80	$44.24	$44.66	$2.87	544,622
2020-01-22	$44.88	$45.12	$44.83	$44.86	$2.89	660,198
2020-01-21	$45.30	$45.40	$44.77	$44.88	$2.89	493,740
2020-01-17	$45.62	$45.67	$45.24	$45.32	$2.92	396,565
2020-01-16	$45.58	$45.78	$45.50	$45.62	$2.94	313,065
2020-01-15	$45.63	$45.93	$45.38	$45.47	$2.93	363,522
2020-01-14	$45.40	$45.70	$45.35	$45.65	$2.94	643,336
2020-01-13	$45.28	$45.75	$45.11	$45.65	$2.94	671,762
2020-01-10	$44.89	$45.52	$44.77	$45.23	$2.91	1,046,780
2020-01-09	$44.60	$44.94	$44.35	$44.72	$2.88	1,236,044
2020-01-08	$43.15	$44.20	$43.15	$44.19	$2.84	986,711
2020-01-07	$42.88	$43.11	$42.69	$43.05	$2.77	609,421
2020-01-06	$42.62	$42.88	$42.50	$42.77	$2.75	764,520
2020-01-03	$42.35	$42.75	$42.16	$42.73	$2.75	463,168
2020-01-02	$42.96	$43.00	$42.32	$42.72	$2.75	461,447
2019-12-31	$42.72	$42.96	$42.62	$42.84	$2.76	338,294
2019-12-30	$43.01	$43.23	$42.69	$42.79	$2.75	274,756
2019-12-27	$43.28	$43.45	$42.97	$43.05	$2.77	431,601
2019-12-26	$43.53	$43.67	$43.17	$43.23	$2.78	242,014
2019-12-24	$43.60	$43.74	$43.41	$43.53	$2.80	141,858
2019-12-23	$43.55	$43.74	$43.35	$43.57	$2.80	572,894
2019-12-20	$43.40	$43.59	$43.20	$43.45	$2.80	879,725
2019-12-19	$42.94	$43.25	$42.85	$43.24	$2.78	792,491
2019-12-18	$43.11	$43.32	$42.65	$42.94	$2.76	799,459
2019-12-17	$43.30	$43.45	$42.85	$43.00	$2.77	1,221,205
2019-12-16	$43.00	$43.33	$42.92	$43.17	$2.78	519,727
2019-12-13	$42.85	$43.19	$42.57	$42.92	$2.76	643,581
2019-12-12	$43.12	$43.46	$42.95	$43.00	$2.77	397,120
2019-12-11	$42.98	$43.41	$42.91	$43.12	$2.77	388,789
2019-12-10	$42.88	$43.03	$42.50	$42.81	$2.75	704,998
2019-12-09	$42.97	$43.03	$42.77	$42.85	$2.76	347,831
2019-12-06	$42.78	$43.09	$42.70	$42.90	$2.76	461,824
2019-12-05	$42.21	$42.65	$42.15	$42.62	$2.74	528,781
2019-12-04	$42.00	$42.37	$41.96	$42.02	$2.70	478,789
2019-12-03	$41.85	$42.24	$41.71	$41.92	$2.70	731,979
2019-12-02	$41.99	$42.13	$41.90	$42.07	$2.71	513,473
2019-11-29	$42.19	$42.20	$41.78	$41.95	$2.70	210,080
2019-11-27	$42.02	$42.19	$41.84	$42.13	$2.71	250,157
2019-11-26	$42.15	$42.20	$42.01	$42.02	$2.70	406,324
2019-11-25	$41.63	$42.12	$41.55	$42.01	$2.70	486,195
2019-11-22	$41.64	$41.87	$41.60	$41.81	$2.69	345,677
2019-11-21	$41.77	$41.86	$41.40	$41.75	$2.69	485,881
2019-11-20	$41.28	$41.79	$41.28	$41.64	$2.68	494,910
2019-11-19	$41.51	$41.70	$40.97	$41.42	$2.66	653,428
2019-11-18	$41.69	$41.75	$41.40	$41.60	$2.68	401,347
2019-11-15	$41.69	$42.05	$41.56	$41.67	$2.68	475,678
2019-11-14	$41.61	$41.85	$41.34	$41.56	$2.67	517,282
2019-11-13	$41.13	$41.79	$40.92	$41.46	$2.67	669,759
2019-11-12	$40.98	$41.56	$40.77	$41.27	$2.66	519,154
2019-11-11	$40.65	$41.00	$40.35	$40.97	$2.64	441,362
2019-11-08	$40.80	$40.88	$40.53	$40.80	$2.63	453,313
2019-11-07	$41.15	$41.51	$40.83	$40.91	$2.63	694,128
2019-11-06	$42.42	$42.89	$42.15	$42.24	$2.65	651,564
2019-11-05	$43.48	$43.68	$42.18	$42.42	$2.66	1,012,671
2019-11-04	$42.67	$43.71	$42.64	$43.47	$2.73	1,446,604
2019-11-01	$43.15	$43.15	$42.31	$42.53	$2.67	1,457,136
2019-10-31	$40.94	$43.75	$40.50	$43.14	$2.71	3,194,996
2019-10-30	$39.41	$39.55	$38.91	$39.53	$2.48	657,788
2019-10-29	$39.65	$39.65	$38.96	$39.40	$2.47	667,574
2019-10-28	$39.88	$40.08	$39.57	$39.67	$2.49	399,501
2019-10-25	$39.87	$40.04	$39.63	$39.79	$2.50	435,579
2019-10-24	$40.10	$40.15	$39.36	$39.92	$2.51	340,037
2019-10-23	$40.00	$40.38	$39.90	$40.14	$2.52	481,705
2019-10-22	$39.75	$40.00	$39.51	$39.96	$2.51	407,974
2019-10-21	$39.50	$39.80	$39.37	$39.61	$2.49	417,821
2019-10-18	$39.15	$39.49	$39.07	$39.49	$2.48	316,043
2019-10-17	$38.81	$39.49	$38.65	$39.26	$2.47	444,238
2019-10-16	$38.68	$39.09	$38.63	$38.67	$2.43	327,092
2019-10-15	$38.81	$38.96	$38.43	$38.83	$2.44	353,691
2019-10-14	$38.93	$39.09	$38.63	$39.03	$2.45	198,805
2019-10-11	$39.12	$39.41	$38.99	$39.02	$2.45	342,430
2019-10-10	$38.45	$38.83	$38.45	$38.71	$2.43	240,015
2019-10-09	$38.48	$38.73	$38.39	$38.45	$2.41	214,850
2019-10-08	$38.64	$38.74	$38.31	$38.33	$2.41	395,344
2019-10-07	$39.16	$39.27	$38.85	$38.87	$2.44	250,495
2019-10-04	$38.89	$39.25	$38.78	$39.18	$2.46	257,319
2019-10-03	$38.61	$38.94	$38.12	$38.87	$2.44	343,389
2019-10-02	$38.90	$39.05	$38.38	$38.68	$2.43	517,651
2019-10-01	$39.74	$39.86	$39.12	$39.13	$2.46	688,218
2019-09-30	$39.19	$39.60	$39.19	$39.47	$2.48	576,955
2019-09-27	$38.90	$39.48	$38.89	$39.16	$2.46	543,140
2019-09-26	$38.75	$38.93	$38.47	$38.81	$2.44	432,737
2019-09-25	$38.60	$38.95	$38.55	$38.74	$2.43	715,329
2019-09-24	$39.43	$39.51	$38.57	$38.60	$2.42	478,712
2019-09-23	$39.33	$39.68	$39.20	$39.30	$2.47	341,669
2019-09-20	$39.41	$39.81	$39.16	$39.39	$2.47	723,063
2019-09-19	$39.22	$39.62	$38.99	$39.20	$2.46	595,386
2019-09-18	$38.91	$39.14	$38.64	$38.93	$2.44	452,626
2019-09-17	$38.79	$39.40	$38.43	$39.08	$2.45	464,041
2019-09-16	$38.55	$38.95	$38.37	$38.89	$2.44	651,297
2019-09-13	$39.60	$39.84	$38.35	$38.44	$2.41	1,232,797
2019-09-12	$39.88	$39.92	$39.36	$39.63	$2.49	462,965
2019-09-11	$39.68	$40.19	$39.36	$39.93	$2.51	446,924
2019-09-10	$39.35	$39.99	$39.35	$39.83	$2.50	462,008
2019-09-09	$38.98	$39.50	$38.98	$39.35	$2.47	444,200
2019-09-06	$38.90	$39.17	$38.80	$38.89	$2.44	369,368
2019-09-05	$38.93	$39.27	$38.78	$38.91	$2.44	409,756
2019-09-04	$38.21	$38.85	$38.21	$38.61	$2.42	431,219
2019-09-03	$37.50	$38.02	$37.40	$37.96	$2.38	740,338
2019-08-30	$37.80	$38.06	$37.54	$37.82	$2.38	480,762
2019-08-29	$37.51	$37.99	$37.35	$37.69	$2.37	526,183
2019-08-28	$36.74	$37.46	$36.58	$37.19	$2.34	438,597
2019-08-27	$37.16	$37.33	$36.69	$36.88	$2.32	458,217
2019-08-26	$37.31	$37.33	$37.05	$37.13	$2.33	376,213
2019-08-23	$38.00	$38.24	$36.98	$37.03	$2.33	608,846
2019-08-22	$38.25	$38.48	$38.01	$38.15	$2.40	393,154
2019-08-21	$38.04	$38.25	$37.87	$38.13	$2.39	582,309
2019-08-20	$37.95	$38.09	$37.70	$37.85	$2.38	604,568
2019-08-19	$37.73	$38.15	$36.72	$38.01	$2.39	379,348
2019-08-16	$36.99	$37.66	$36.93	$37.39	$2.35	669,906
2019-08-15	$37.54	$37.54	$36.72	$36.92	$2.32	650,802
2019-08-14	$38.00	$38.01	$37.22	$37.41	$2.35	607,397
2019-08-13	$37.46	$38.36	$37.36	$38.04	$2.39	562,427
2019-08-12	$38.02	$38.17	$37.36	$37.66	$2.37	596,543
2019-08-09	$38.88	$38.88	$37.65	$38.09	$2.39	752,318
2019-08-08	$39.06	$39.80	$39.01	$39.75	$2.43	690,259
2019-08-07	$38.90	$38.98	$38.18	$38.87	$2.38	734,570
2019-08-06	$39.17	$39.44	$38.63	$39.03	$2.39	672,631
2019-08-05	$39.73	$39.87	$38.50	$38.99	$2.39	992,634
2019-08-02	$39.44	$40.93	$39.44	$40.11	$2.45	895,150
2019-08-01	$41.00	$41.48	$39.46	$39.50	$2.42	1,577,155
2019-07-31	$41.78	$42.10	$41.20	$41.44	$2.54	586,122
2019-07-30	$41.50	$41.82	$41.39	$41.77	$2.56	417,302
2019-07-29	$41.74	$41.89	$41.46	$41.69	$2.55	389,614
2019-07-26	$41.29	$41.78	$41.27	$41.66	$2.55	372,296
2019-07-25	$41.50	$41.50	$41.06	$41.24	$2.52	358,470
2019-07-24	$40.97	$41.44	$40.97	$41.34	$2.53	422,608
2019-07-23	$41.21	$41.29	$40.88	$41.01	$2.51	312,085
2019-07-22	$41.29	$41.31	$41.07	$41.07	$2.51	367,020
2019-07-19	$41.42	$41.56	$41.14	$41.18	$2.52	419,840
2019-07-18	$41.31	$41.52	$40.95	$41.31	$2.53	343,172
2019-07-17	$41.55	$41.67	$41.10	$41.26	$2.53	408,309
2019-07-16	$42.00	$42.00	$41.48	$41.60	$2.55	397,620
2019-07-15	$41.88	$42.09	$41.73	$41.91	$2.56	420,530
2019-07-12	$41.75	$41.99	$41.73	$41.96	$2.57	459,418
2019-07-11	$41.39	$41.91	$41.32	$41.84	$2.56	512,007
2019-07-10	$41.42	$41.61	$41.23	$41.36	$2.53	314,548
2019-07-09	$40.74	$41.24	$40.62	$41.13	$2.52	410,910
2019-07-08	$41.07	$41.15	$40.74	$40.76	$2.49	302,348
2019-07-05	$40.59	$41.14	$40.50	$41.14	$2.52	261,734
2019-07-03	$40.50	$40.85	$40.50	$40.78	$2.50	147,049
2019-07-02	$40.53	$40.69	$40.18	$40.44	$2.47	332,504
2019-07-01	$40.88	$40.99	$40.37	$40.61	$2.49	353,387
2019-06-28	$39.98	$40.54	$39.93	$40.54	$2.48	971,063
2019-06-27	$39.64	$40.02	$39.48	$40.00	$2.45	398,895
2019-06-26	$39.86	$40.22	$39.62	$39.71	$2.43	455,584
2019-06-25	$39.51	$39.83	$39.41	$39.61	$2.42	474,725
2019-06-24	$40.33	$40.40	$39.54	$39.59	$2.42	511,674
2019-06-21	$40.51	$40.60	$40.23	$40.26	$2.46	632,001
2019-06-20	$40.39	$40.62	$40.20	$40.56	$2.48	441,969
2019-06-19	$40.70	$40.80	$40.11	$40.14	$2.46	422,785
2019-06-18	$40.65	$40.92	$40.43	$40.64	$2.49	584,691
2019-06-17	$40.67	$40.70	$40.32	$40.34	$2.47	441,863
2019-06-14	$40.85	$40.89	$40.15	$40.55	$2.48	394,546
2019-06-13	$41.04	$41.47	$40.73	$40.95	$2.51	347,147
2019-06-12	$40.87	$41.05	$40.29	$40.84	$2.50	350,540
2019-06-11	$40.98	$41.13	$40.74	$40.92	$2.50	607,096
2019-06-10	$41.24	$41.24	$40.70	$40.74	$2.49	302,994
2019-06-07	$41.34	$41.48	$40.87	$41.05	$2.51	357,936
2019-06-06	$41.11	$41.30	$40.69	$41.24	$2.52	310,542
2019-06-05	$40.99	$41.03	$40.53	$40.94	$2.51	520,910
2019-06-04	$39.95	$40.75	$39.82	$40.72	$2.49	687,032
2019-06-03	$40.00	$40.30	$39.55	$39.76	$2.43	487,858
2019-05-31	$39.72	$40.03	$39.61	$39.87	$2.44	611,941
2019-05-30	$40.15	$40.36	$39.78	$40.17	$2.46	415,835
2019-05-29	$40.10	$40.35	$39.56	$40.21	$2.46	545,433
2019-05-28	$40.76	$40.87	$40.29	$40.30	$2.47	497,114
2019-05-24	$40.75	$40.89	$40.49	$40.80	$2.50	331,315
2019-05-23	$40.49	$40.56	$40.02	$40.44	$2.47	453,492
2019-05-22	$41.12	$41.21	$40.55	$40.78	$2.50	402,020
2019-05-21	$41.40	$41.44	$41.12	$41.21	$2.52	498,015
2019-05-20	$41.35	$41.50	$41.09	$41.18	$2.52	516,444
2019-05-17	$41.74	$42.19	$41.52	$41.56	$2.54	525,777
2019-05-16	$42.05	$42.26	$41.88	$41.90	$2.56	627,788
2019-05-15	$41.68	$42.11	$41.45	$42.01	$2.57	460,872
2019-05-14	$41.17	$42.14	$41.09	$41.86	$2.56	718,180
2019-05-13	$41.47	$41.64	$40.84	$40.97	$2.51	687,196
2019-05-10	$41.48	$42.23	$41.20	$42.04	$2.57	656,825
2019-05-09	$41.99	$42.69	$41.89	$42.54	$2.54	910,741
2019-05-08	$42.27	$42.63	$42.10	$42.23	$2.52	533,977
2019-05-07	$42.49	$42.70	$42.04	$42.22	$2.52	732,313
2019-05-06	$42.10	$42.97	$42.10	$42.70	$2.55	942,741
2019-05-03	$41.93	$42.58	$41.89	$42.51	$2.54	866,281
2019-05-02	$41.00	$41.76	$40.31	$41.71	$2.49	1,042,692
2019-05-01	$40.65	$40.65	$40.00	$40.01	$2.39	849,244
2019-04-30	$40.40	$40.74	$39.84	$40.51	$2.42	664,039
2019-04-29	$40.40	$40.46	$40.17	$40.30	$2.41	469,717
2019-04-26	$40.36	$40.44	$40.10	$40.29	$2.41	435,012
2019-04-25	$40.49	$40.53	$39.85	$40.22	$2.40	494,520
2019-04-24	$40.50	$40.64	$40.33	$40.57	$2.43	683,818
2019-04-23	$40.72	$40.76	$40.36	$40.46	$2.42	1,261,096
2019-04-22	$40.40	$40.74	$40.18	$40.71	$2.43	693,528
2019-04-18	$40.58	$40.71	$40.34	$40.48	$2.42	661,200
2019-04-17	$40.56	$40.88	$40.36	$40.53	$2.42	883,655
2019-04-16	$41.20	$41.46	$40.31	$40.53	$2.42	989,230
2019-04-15	$41.93	$42.18	$41.67	$41.87	$2.50	353,566
2019-04-12	$42.00	$42.04	$41.63	$41.88	$2.50	485,307
2019-04-11	$41.76	$41.95	$41.58	$41.84	$2.50	724,495
2019-04-10	$41.70	$42.01	$41.46	$41.83	$2.50	611,109
2019-04-09	$42.02	$42.02	$41.49	$41.69	$2.49	388,287
2019-04-08	$42.10	$42.27	$41.91	$42.10	$2.52	1,667,986
2019-04-05	$41.98	$42.22	$41.83	$42.13	$2.52	778,541
2019-04-04	$41.50	$41.90	$41.46	$41.89	$2.50	464,471
2019-04-03	$41.50	$41.98	$41.14	$41.50	$2.48	756,147
2019-04-02	$42.03	$42.03	$41.22	$41.38	$2.47	945,265
2019-04-01	$41.44	$42.09	$41.26	$42.06	$2.51	578,768
2019-03-29	$41.41	$41.51	$40.99	$41.22	$2.46	652,542
2019-03-28	$40.60	$41.23	$40.51	$41.15	$2.46	634,136
2019-03-27	$40.14	$40.70	$40.14	$40.64	$2.43	639,363
2019-03-26	$39.96	$40.59	$39.86	$40.24	$2.41	520,939
2019-03-25	$39.75	$39.93	$39.27	$39.72	$2.37	1,006,229
2019-03-22	$40.64	$40.64	$39.63	$39.75	$2.38	645,237
2019-03-21	$40.28	$40.90	$40.28	$40.86	$2.44	665,711
2019-03-20	$40.27	$40.83	$39.77	$40.35	$2.41	686,189
2019-03-19	$40.69	$40.90	$40.40	$40.45	$2.42	546,645
2019-03-18	$40.50	$40.91	$40.45	$40.69	$2.43	432,307
2019-03-15	$40.42	$40.79	$40.37	$40.61	$2.43	920,276
2019-03-14	$40.10	$40.58	$40.00	$40.42	$2.42	671,728
2019-03-13	$40.29	$40.36	$39.78	$40.10	$2.40	710,097
2019-03-12	$40.22	$40.29	$39.93	$40.19	$2.40	553,687
2019-03-11	$39.75	$40.30	$39.46	$40.22	$2.40	737,648
2019-03-08	$39.19	$39.71	$39.13	$39.69	$2.37	854,165
2019-03-07	$39.63	$39.78	$39.19	$39.26	$2.35	1,010,123
2019-03-06	$40.00	$40.25	$39.52	$39.68	$2.37	777,565
2019-03-05	$40.36	$40.49	$39.96	$40.05	$2.39	853,146
2019-03-04	$39.90	$40.45	$39.85	$40.36	$2.41	995,112
2019-03-01	$40.18	$40.39	$39.38	$39.91	$2.39	933,541
2019-02-28	$41.44	$41.44	$40.75	$40.89	$2.38	1,243,065
2019-02-27	$40.87	$41.47	$40.75	$41.38	$2.41	866,499
2019-02-26	$41.17	$41.50	$40.93	$40.96	$2.39	937,806
2019-02-25	$40.69	$41.27	$40.50	$41.17	$2.40	1,053,000
2019-02-22	$40.00	$40.60	$39.32	$40.44	$2.36	1,837,306
2019-02-21	$39.88	$40.39	$38.79	$39.58	$2.31	3,524,789
2019-02-20	$43.20	$43.45	$43.01	$43.21	$2.52	1,049,454
2019-02-19	$43.41	$43.73	$43.35	$43.38	$2.53	647,130
2019-02-15	$43.60	$43.83	$43.27	$43.67	$2.55	415,805
2019-02-14	$43.03	$43.62	$43.00	$43.55	$2.54	647,916
2019-02-13	$43.15	$43.39	$42.94	$43.16	$2.52	736,997
2019-02-12	$42.98	$43.39	$42.54	$43.14	$2.52	968,414
2019-02-11	$42.18	$42.89	$42.08	$42.70	$2.49	483,281
2019-02-08	$42.41	$42.60	$41.85	$42.14	$2.46	445,534
2019-02-07	$42.96	$43.09	$41.79	$42.61	$2.48	612,891
2019-02-06	$43.06	$43.43	$42.90	$43.16	$2.52	511,266
2019-02-05	$42.95	$43.35	$42.92	$43.07	$2.51	502,284
2019-02-04	$43.17	$43.21	$42.53	$42.95	$2.50	442,231
2019-02-01	$43.17	$43.55	$43.01	$43.21	$2.52	395,488
2019-01-31	$43.22	$43.62	$42.70	$43.17	$2.52	1,004,697
2019-01-30	$42.00	$43.50	$42.00	$43.02	$2.51	1,205,196
2019-01-29	$41.79	$42.00	$41.55	$41.96	$2.45	680,341
2019-01-28	$41.50	$41.61	$41.23	$41.53	$2.42	757,457
2019-01-25	$41.75	$42.00	$41.50	$41.67	$2.43	736,956
2019-01-24	$41.29	$41.88	$40.85	$41.70	$2.43	682,330
2019-01-23	$41.17	$41.17	$40.51	$40.84	$2.38	341,782
2019-01-22	$41.64	$41.72	$40.71	$41.11	$2.40	623,237
2019-01-18	$41.51	$41.95	$41.23	$41.72	$2.43	445,471
2019-01-17	$40.80	$41.62	$40.73	$41.32	$2.41	435,444
2019-01-16	$40.90	$41.06	$40.68	$40.82	$2.38	416,825
2019-01-15	$40.57	$41.30	$40.57	$40.90	$2.39	490,178
2019-01-14	$40.25	$40.92	$40.11	$40.63	$2.37	441,228
2019-01-11	$40.47	$40.80	$40.10	$40.54	$2.36	384,406
2019-01-10	$39.91	$40.57	$39.65	$40.47	$2.36	539,208
2019-01-09	$40.08	$40.26	$39.72	$40.06	$2.34	556,237
2019-01-08	$40.20	$40.61	$39.59	$39.85	$2.32	764,661
2019-01-07	$38.50	$40.71	$38.44	$40.04	$2.33	1,004,540
2019-01-04	$37.70	$38.78	$37.70	$38.44	$2.24	715,825
2019-01-03	$37.47	$37.97	$36.77	$37.29	$2.17	428,094
2019-01-02	$36.24	$37.59	$35.89	$37.52	$2.19	746,988
2018-12-31	$36.58	$36.94	$35.73	$36.56	$2.13	937,104
2018-12-28	$36.08	$36.77	$35.72	$36.41	$2.12	799,387
2018-12-27	$36.12	$36.28	$34.78	$36.08	$2.10	922,163
2018-12-26	$34.93	$36.57	$33.71	$36.55	$2.13	1,262,958
2018-12-24	$35.74	$36.05	$34.83	$34.93	$2.04	732,122
2018-12-21	$37.00	$37.00	$35.71	$35.77	$2.09	1,695,860
2018-12-20	$37.78	$37.78	$35.65	$36.00	$2.10	1,997,413
2018-12-19	$37.93	$39.37	$37.80	$38.03	$2.22	966,345
2018-12-18	$38.60	$39.05	$37.84	$37.93	$2.21	728,151
2018-12-17	$40.31	$40.60	$38.42	$38.59	$2.25	941,302
2018-12-14	$40.74	$41.31	$40.24	$40.32	$2.35	608,476
2018-12-13	$40.93	$41.09	$40.57	$40.88	$2.38	560,132
2018-12-12	$41.32	$41.85	$40.92	$40.95	$2.39	723,895
2018-12-11	$40.76	$41.48	$40.61	$40.81	$2.38	546,297
2018-12-10	$40.57	$40.73	$39.28	$40.29	$2.35	648,599
2018-12-07	$41.25	$42.31	$40.64	$40.82	$2.38	828,518
2018-12-06	$40.82	$41.28	$39.79	$41.25	$2.41	1,240,120
2018-12-04	$42.13	$42.45	$41.33	$41.50	$2.42	1,238,678
2018-12-03	$42.15	$42.98	$42.08	$42.21	$2.46	1,137,906
2018-11-30	$40.99	$41.72	$40.85	$41.70	$2.43	1,086,640
2018-11-29	$40.66	$41.35	$40.42	$41.06	$2.39	1,035,535
2018-11-28	$39.49	$40.26	$39.25	$40.26	$2.35	752,110
2018-11-27	$39.43	$39.90	$39.26	$39.49	$2.30	684,917
2018-11-26	$39.52	$40.08	$39.42	$39.53	$2.31	925,231
2018-11-23	$39.20	$39.29	$38.68	$39.18	$2.28	406,388
2018-11-21	$38.25	$39.51	$38.05	$39.28	$2.29	783,097
2018-11-20	$39.01	$39.07	$37.95	$38.01	$2.22	1,081,350
2018-11-19	$38.46	$39.54	$38.28	$39.25	$2.29	1,409,185
2018-11-16	$37.56	$38.49	$37.33	$38.36	$2.24	840,618
2018-11-15	$37.15	$37.72	$36.81	$37.70	$2.20	1,248,904
2018-11-14	$37.84	$37.91	$36.93	$37.25	$2.17	664,886
2018-11-13	$38.20	$38.63	$37.54	$37.59	$2.19	802,067
2018-11-12	$38.39	$38.64	$37.95	$37.97	$2.21	634,213
2018-11-09	$38.62	$38.78	$38.08	$38.39	$2.24	776,502
2018-11-08	$39.16	$39.37	$38.66	$38.86	$2.27	606,936
2018-11-07	$39.81	$40.23	$39.75	$40.17	$2.28	849,001
2018-11-06	$40.00	$40.00	$39.08	$39.54	$2.25	796,174
2018-11-05	$38.79	$39.92	$38.70	$39.81	$2.26	1,136,648
2018-11-02	$39.47	$39.48	$38.39	$38.78	$2.20	916,698
2018-11-01	$37.50	$39.69	$37.38	$39.48	$2.24	1,706,781
2018-10-31	$38.36	$38.41	$36.85	$36.95	$2.10	1,675,130
2018-10-30	$37.65	$37.90	$37.16	$37.86	$2.15	1,553,672
2018-10-29	$38.20	$39.05	$37.24	$37.58	$2.14	1,287,299
2018-10-26	$38.42	$38.51	$37.65	$37.73	$2.15	1,022,489
2018-10-25	$38.75	$38.99	$38.35	$38.75	$2.20	1,247,990
2018-10-24	$39.60	$39.89	$38.56	$38.59	$2.19	808,989
2018-10-23	$40.72	$40.72	$39.06	$39.54	$2.25	2,015,699
2018-10-22	$42.05	$42.17	$41.24	$41.32	$2.35	895,519
2018-10-19	$42.37	$42.82	$41.81	$41.96	$2.39	565,157
2018-10-18	$42.88	$43.00	$42.19	$42.25	$2.40	716,327
2018-10-17	$43.64	$43.70	$42.85	$43.01	$2.45	567,799
2018-10-16	$42.80	$43.64	$42.56	$43.61	$2.48	483,606
2018-10-15	$42.13	$42.88	$42.01	$42.60	$2.42	479,144
2018-10-12	$43.02	$43.18	$41.71	$42.24	$2.40	1,254,365
2018-10-11	$43.04	$43.19	$42.36	$42.58	$2.42	1,314,544
2018-10-10	$43.89	$43.94	$43.32	$43.32	$2.46	822,839
2018-10-09	$44.23	$44.23	$43.86	$43.90	$2.50	800,606
2018-10-08	$44.57	$44.69	$43.51	$44.26	$2.52	1,285,873
2018-10-05	$45.09	$45.43	$44.68	$44.83	$2.55	463,884
2018-10-04	$45.63	$45.88	$44.88	$45.07	$2.56	541,875
2018-10-03	$45.60	$45.96	$45.50	$45.79	$2.60	620,474
2018-10-02	$45.50	$45.90	$45.28	$45.51	$2.59	539,062
2018-10-01	$46.44	$46.58	$45.52	$45.61	$2.59	727,922
2018-09-28	$45.62	$46.15	$45.56	$46.13	$2.62	568,350
2018-09-27	$45.93	$46.35	$45.62	$45.68	$2.60	696,426
2018-09-26	$46.25	$46.50	$45.84	$46.01	$2.62	873,499
2018-09-25	$46.66	$46.66	$46.26	$46.28	$2.63	532,684
2018-09-24	$46.68	$46.76	$46.22	$46.36	$2.64	565,795
2018-09-21	$47.01	$47.01	$46.55	$46.68	$2.65	1,523,272
2018-09-20	$46.69	$47.26	$46.22	$46.90	$2.67	700,322
2018-09-19	$46.90	$47.12	$46.47	$46.50	$2.64	587,623
2018-09-18	$46.47	$47.06	$46.37	$46.85	$2.66	879,714
2018-09-17	$46.69	$46.69	$46.17	$46.26	$2.63	755,269
2018-09-14	$46.90	$46.96	$46.47	$46.55	$2.65	617,734
2018-09-13	$46.86	$46.95	$46.70	$46.89	$2.67	518,400
2018-09-12	$46.58	$46.95	$46.27	$46.88	$2.67	609,760
2018-09-11	$46.40	$46.70	$46.15	$46.53	$2.65	387,077
2018-09-10	$46.66	$46.66	$46.44	$46.50	$2.64	636,779
2018-09-07	$46.50	$46.90	$46.50	$46.60	$2.65	548,444
2018-09-06	$47.14	$47.24	$46.69	$46.70	$2.65	584,451
2018-09-05	$46.87	$47.12	$46.31	$47.10	$2.68	707,430
2018-09-04	$47.05	$47.12	$46.51	$46.70	$2.65	953,643
2018-08-31	$46.90	$47.08	$46.66	$47.04	$2.67	672,155
2018-08-30	$47.36	$47.47	$46.98	$47.06	$2.68	1,003,808
2018-08-29	$47.25	$47.31	$47.05	$47.15	$2.68	715,299
2018-08-28	$47.18	$47.74	$47.04	$47.05	$2.67	1,580,875
2018-08-27	$46.94	$47.47	$46.90	$47.18	$2.68	1,222,283
2018-08-24	$46.93	$47.02	$46.54	$46.56	$2.65	809,210
2018-08-23	$46.38	$46.80	$46.31	$46.73	$2.66	789,127
2018-08-22	$46.20	$46.52	$46.01	$46.46	$2.64	723,049
2018-08-21	$46.15	$46.38	$45.89	$46.14	$2.62	819,416
2018-08-20	$45.87	$46.10	$45.86	$45.95	$2.61	551,153
2018-08-17	$45.35	$46.32	$45.35	$45.86	$2.61	791,890
2018-08-16	$45.28	$45.76	$45.21	$45.45	$2.58	583,027
2018-08-15	$45.08	$45.19	$44.69	$45.05	$2.56	727,098
2018-08-14	$44.65	$45.43	$44.65	$45.39	$2.58	807,580
2018-08-13	$45.19	$45.19	$44.34	$44.43	$2.53	593,900
2018-08-10	$45.17	$45.34	$44.91	$45.01	$2.56	901,523
2018-08-09	$46.00	$46.21	$45.92	$46.11	$2.56	1,455,565
2018-08-08	$45.84	$46.01	$45.62	$45.99	$2.56	713,848
2018-08-07	$46.15	$46.15	$45.72	$45.95	$2.56	827,991
2018-08-06	$46.01	$46.30	$45.84	$45.95	$2.56	834,631
2018-08-03	$46.60	$46.77	$45.77	$45.92	$2.55	855,596
2018-08-02	$45.08	$46.88	$44.79	$46.56	$2.59	2,074,749
2018-08-01	$45.41	$45.44	$44.70	$45.07	$2.51	1,005,659
2018-07-31	$45.38	$45.55	$45.02	$45.41	$2.53	596,562
2018-07-30	$46.00	$46.49	$45.45	$45.48	$2.53	1,202,133
2018-07-27	$45.51	$45.66	$45.18	$45.43	$2.53	1,029,535
2018-07-26	$44.87	$45.52	$44.84	$45.38	$2.52	818,295
2018-07-25	$44.74	$45.04	$44.33	$44.95	$2.50	781,598
2018-07-24	$45.27	$45.40	$44.73	$44.75	$2.49	997,527
2018-07-23	$45.13	$45.46	$45.00	$45.00	$2.50	1,419,553
2018-07-20	$45.05	$45.30	$44.95	$45.01	$2.50	555,373
2018-07-19	$44.76	$45.25	$44.64	$45.05	$2.51	733,001
2018-07-18	$44.62	$44.72	$44.46	$44.69	$2.49	601,954
2018-07-17	$44.48	$44.77	$44.48	$44.60	$2.48	481,407
2018-07-16	$44.71	$44.95	$44.45	$44.60	$2.48	689,183
2018-07-13	$44.73	$45.00	$44.58	$44.71	$2.49	1,017,942
2018-07-12	$45.08	$45.17	$44.55	$44.64	$2.48	422,907
2018-07-11	$44.84	$45.22	$44.60	$44.89	$2.50	1,509,963
2018-07-10	$44.60	$45.01	$44.38	$44.91	$2.50	1,545,653
2018-07-09	$43.82	$44.57	$43.60	$44.53	$2.48	1,070,190
2018-07-06	$43.10	$43.97	$43.03	$43.82	$2.44	687,263
2018-07-05	$42.84	$43.05	$42.52	$43.05	$2.39	1,069,784
2018-07-03	$42.47	$43.15	$42.26	$42.82	$2.38	409,409
2018-07-02	$42.04	$42.19	$41.56	$42.11	$2.34	843,131
2018-06-29	$42.31	$42.96	$42.03	$42.20	$2.35	936,148
2018-06-28	$42.32	$42.60	$41.94	$42.23	$2.35	617,339
2018-06-27	$42.35	$42.67	$42.24	$42.31	$2.35	674,232
2018-06-26	$42.45	$42.55	$41.63	$42.34	$2.35	596,581
2018-06-25	$42.53	$42.67	$41.80	$42.33	$2.35	1,343,770
2018-06-22	$42.79	$42.92	$42.27	$42.62	$2.37	1,213,048
2018-06-21	$42.51	$42.75	$42.22	$42.30	$2.35	673,923
2018-06-20	$42.28	$42.83	$42.13	$42.60	$2.37	941,300
2018-06-19	$41.57	$42.21	$41.56	$42.16	$2.34	889,233
2018-06-18	$41.41	$41.84	$41.31	$41.83	$2.33	796,518
2018-06-15	$41.46	$41.65	$41.16	$41.53	$2.31	1,445,929
2018-06-14	$41.55	$41.97	$41.55	$41.71	$2.32	934,249
2018-06-13	$41.55	$41.63	$41.38	$41.50	$2.31	1,101,934
2018-06-12	$41.60	$41.84	$41.47	$41.52	$2.31	1,350,602
2018-06-11	$40.80	$41.64	$40.63	$41.55	$2.31	1,368,276
2018-06-08	$40.40	$40.81	$40.10	$40.79	$2.27	1,488,909
2018-06-07	$40.00	$40.88	$40.00	$40.52	$2.25	1,863,875
2018-06-06	$39.40	$40.00	$39.35	$39.95	$2.22	950,337
2018-06-05	$38.97	$39.54	$38.97	$39.38	$2.19	1,791,003
2018-06-04	$39.10	$39.35	$38.70	$39.00	$2.17	1,162,749
2018-06-01	$38.80	$39.63	$38.56	$38.99	$2.17	1,737,662
2018-05-31	$38.72	$38.93	$38.47	$38.70	$2.15	5,121,288
2018-05-30	$38.39	$38.99	$38.12	$38.82	$2.16	1,439,221
2018-05-29	$37.78	$38.52	$37.65	$38.19	$2.12	1,211,743
2018-05-25	$37.63	$38.07	$37.16	$38.01	$2.11	827,419
2018-05-24	$37.98	$38.16	$37.56	$37.59	$2.09	860,539
2018-05-23	$37.78	$38.18	$37.45	$38.06	$2.12	1,621,413
2018-05-22	$37.98	$38.61	$37.88	$37.96	$2.11	1,352,004
2018-05-21	$37.28	$38.23	$37.14	$37.99	$2.11	1,747,728
2018-05-18	$37.15	$37.26	$36.31	$37.02	$2.06	1,868,567
2018-05-17	$37.70	$38.00	$37.25	$37.26	$2.07	1,335,813
2018-05-16	$37.70	$38.07	$37.19	$37.53	$2.09	1,210,361
2018-05-15	$38.26	$38.41	$37.52	$37.70	$2.10	1,852,463
2018-05-14	$38.00	$38.32	$37.81	$38.29	$2.13	981,005
2018-05-11	$38.12	$38.39	$37.71	$37.80	$2.10	1,310,230
2018-05-10	$39.02	$39.15	$38.81	$39.04	$2.12	1,131,069
2018-05-09	$38.54	$39.21	$38.54	$38.80	$2.10	911,343
2018-05-08	$39.10	$39.20	$38.32	$38.54	$2.09	1,322,062
2018-05-07	$38.50	$39.51	$38.47	$38.99	$2.11	1,345,103
2018-05-04	$37.50	$38.56	$37.46	$38.39	$2.08	1,288,977
2018-05-03	$39.47	$40.46	$36.96	$37.60	$2.04	2,643,461
2018-05-02	$37.60	$38.45	$37.37	$37.66	$2.04	2,001,163
2018-05-01	$37.71	$38.01	$37.24	$37.63	$2.04	1,146,816
2018-04-30	$38.25	$38.43	$37.58	$37.90	$2.05	1,312,555
2018-04-27	$37.95	$38.16	$37.64	$37.98	$2.06	979,708
2018-04-26	$38.13	$38.30	$37.76	$37.86	$2.05	938,349
2018-04-25	$38.33	$38.46	$37.84	$38.05	$2.06	1,355,515
2018-04-24	$38.75	$39.32	$38.31	$38.35	$2.08	1,018,438
2018-04-23	$38.68	$38.99	$38.27	$38.68	$2.10	1,467,599
2018-04-20	$39.05	$39.17	$38.56	$38.71	$2.10	930,670
2018-04-19	$39.67	$40.09	$39.19	$39.21	$2.12	889,747
2018-04-18	$39.74	$40.20	$39.70	$39.80	$2.16	854,086
2018-04-17	$39.20	$39.61	$39.08	$39.47	$2.14	1,088,185
2018-04-16	$38.45	$39.19	$38.20	$39.12	$2.12	1,581,766
2018-04-13	$38.37	$38.47	$37.82	$38.29	$2.07	1,261,479
2018-04-12	$38.30	$38.58	$38.00	$38.15	$2.07	1,109,920
2018-04-11	$37.96	$38.66	$37.81	$38.23	$2.07	1,140,779
2018-04-10	$38.44	$38.57	$37.99	$38.00	$2.06	1,253,182
2018-04-09	$38.48	$38.55	$37.81	$37.82	$2.05	1,251,731
2018-04-06	$39.29	$39.49	$38.00	$38.39	$2.08	1,249,225
2018-04-05	$38.65	$39.54	$38.58	$39.38	$2.13	1,614,919
2018-04-04	$37.00	$38.68	$36.98	$38.50	$2.09	1,898,347
2018-04-03	$36.80	$37.86	$36.47	$37.52	$2.03	2,131,035
2018-04-02	$36.88	$37.18	$36.41	$36.70	$1.99	2,198,727
2018-03-29	$37.36	$37.51	$36.81	$36.93	$2.00	1,765,597
2018-03-28	$36.58	$37.35	$36.58	$37.25	$2.02	1,508,422
2018-03-27	$36.83	$37.27	$36.37	$36.56	$1.98	1,905,881
2018-03-26	$37.19	$37.36	$36.20	$36.85	$2.00	2,209,631
2018-03-23	$37.54	$37.70	$36.90	$36.94	$2.00	1,022,512
2018-03-22	$37.54	$37.72	$36.81	$36.83	$2.00	1,576,158
2018-03-21	$37.60	$38.07	$37.53	$37.70	$2.04	1,140,072
2018-03-20	$37.91	$38.32	$37.44	$37.62	$2.04	1,282,679
2018-03-19	$38.55	$38.55	$37.53	$37.85	$2.05	1,371,301
2018-03-16	$38.71	$39.35	$38.45	$38.55	$2.09	2,137,325
2018-03-15	$39.20	$39.24	$37.85	$38.13	$2.07	1,912,729
2018-03-14	$39.93	$40.06	$39.05	$39.20	$2.12	1,107,669
2018-03-13	$40.42	$40.55	$39.81	$39.88	$2.16	1,151,877
2018-03-12	$40.17	$40.93	$40.10	$40.32	$2.18	1,135,748
2018-03-09	$40.53	$40.62	$39.95	$40.14	$2.17	1,183,039
2018-03-08	$39.01	$40.63	$38.88	$40.26	$2.18	2,015,508
2018-03-07	$38.89	$39.65	$38.67	$39.01	$2.11	1,795,884
2018-03-06	$39.07	$39.50	$38.40	$39.08	$2.12	1,891,753
2018-03-05	$38.39	$39.38	$38.30	$39.04	$2.12	2,341,267
2018-03-02	$38.64	$39.15	$37.76	$38.57	$2.09	3,765,559
2018-03-01	$40.47	$41.29	$40.11	$40.44	$2.11	2,377,576
2018-02-28	$42.58	$42.79	$40.22	$40.50	$2.12	3,734,725
2018-02-27	$43.57	$44.18	$42.25	$42.37	$2.21	4,168,100
2018-02-26	$41.91	$43.60	$41.52	$43.46	$2.27	8,081,858
2018-02-23	$38.74	$39.97	$37.39	$39.76	$2.08	13,070,387
2018-02-22	$44.70	$45.00	$37.03	$37.41	$1.95	27,641,708
2018-02-21	$64.38	$65.29	$63.59	$63.62	$3.32	955,817
2018-02-20	$64.82	$65.03	$64.02	$64.37	$3.36	768,185
2018-02-16	$64.88	$65.16	$64.41	$64.91	$3.39	480,018
2018-02-15	$64.58	$65.59	$64.26	$65.11	$3.40	879,454
2018-02-14	$62.86	$64.17	$62.57	$64.05	$3.35	635,472
2018-02-13	$63.73	$63.90	$62.82	$63.01	$3.29	496,101
2018-02-12	$63.00	$64.03	$62.82	$63.85	$3.34	886,276
2018-02-09	$62.32	$63.16	$61.55	$62.81	$3.28	730,072
2018-02-08	$63.82	$63.90	$61.99	$61.99	$3.24	874,939
2018-02-07	$64.25	$64.94	$63.56	$63.70	$3.33	643,376
2018-02-06	$62.30	$64.51	$61.85	$64.21	$3.35	1,272,859
2018-02-05	$64.37	$65.28	$63.01	$63.01	$3.29	960,070
2018-02-02	$66.35	$66.63	$64.54	$64.58	$3.37	836,612
2018-02-01	$66.19	$67.08	$66.04	$66.64	$3.48	815,504
2018-01-31	$67.16	$67.18	$66.23	$66.35	$3.47	765,937
2018-01-30	$67.14	$67.25	$66.42	$66.75	$3.49	758,672
2018-01-29	$67.01	$67.84	$66.91	$67.40	$3.52	936,481
2018-01-26	$67.14	$67.18	$66.68	$67.02	$3.50	684,311
2018-01-25	$66.36	$67.08	$66.18	$66.83	$3.49	853,909
2018-01-24	$66.42	$66.68	$65.91	$66.10	$3.45	854,287
2018-01-23	$65.45	$66.30	$65.28	$66.23	$3.46	637,012
2018-01-22	$64.56	$65.39	$64.32	$65.39	$3.42	1,327,758
2018-01-19	$63.83	$64.22	$63.39	$64.16	$3.35	875,768
2018-01-18	$64.43	$64.50	$63.57	$63.58	$3.32	746,342
2018-01-17	$64.53	$64.69	$64.26	$64.38	$3.36	780,286
2018-01-16	$65.63	$65.63	$64.06	$64.12	$3.35	1,646,632
2018-01-12	$65.82	$65.82	$64.94	$64.99	$3.39	1,139,034
2018-01-11	$65.34	$66.23	$65.31	$65.92	$3.44	841,379
2018-01-10	$65.76	$65.99	$65.28	$65.34	$3.41	645,206
2018-01-09	$66.15	$66.70	$65.69	$65.94	$3.44	775,078
2018-01-08	$65.67	$66.30	$65.42	$66.00	$3.45	1,206,810
2018-01-05	$65.64	$65.77	$65.20	$65.67	$3.43	668,816
2018-01-04	$65.29	$65.41	$64.75	$65.20	$3.41	1,384,425
2018-01-03	$66.15	$66.65	$64.92	$64.99	$3.39	1,426,174
2018-01-02	$64.56	$66.49	$64.18	$66.49	$3.47	1,039,743
2017-12-29	$64.45	$64.50	$63.96	$64.20	$3.35	813,593
2017-12-28	$64.35	$64.61	$63.75	$64.60	$3.37	856,434
2017-12-27	$64.10	$64.50	$63.96	$64.49	$3.37	1,325,306
2017-12-26	$63.83	$64.26	$63.83	$64.02	$3.34	379,560
2017-12-22	$64.16	$64.46	$63.71	$63.85	$3.34	422,712
2017-12-21	$64.62	$64.70	$63.90	$64.42	$3.36	720,703
2017-12-20	$64.61	$64.73	$64.17	$64.59	$3.37	799,395
2017-12-19	$64.36	$64.76	$64.16	$64.46	$3.37	923,908
2017-12-18	$64.98	$65.25	$64.19	$64.19	$3.35	1,047,581
2017-12-15	$64.71	$65.03	$64.41	$64.89	$3.39	1,407,005
2017-12-14	$65.00	$65.05	$64.46	$64.58	$3.37	856,680
2017-12-13	$65.26	$65.53	$64.58	$64.84	$3.39	1,071,365
2017-12-12	$65.60	$65.89	$65.10	$65.10	$3.40	729,610
2017-12-11	$65.57	$66.00	$65.36	$65.61	$3.43	749,856
2017-12-08	$65.63	$66.46	$65.31	$65.37	$3.41	771,871
2017-12-07	$65.74	$66.40	$65.50	$65.97	$3.45	580,942
2017-12-06	$66.10	$66.40	$65.58	$65.60	$3.43	578,054
2017-12-05	$66.42	$66.59	$65.88	$66.11	$3.45	511,561
2017-12-04	$67.71	$67.74	$66.39	$66.47	$3.47	954,177
2017-12-01	$67.00	$67.52	$66.80	$67.31	$3.52	839,251
2017-11-30	$66.00	$66.89	$65.96	$66.78	$3.49	882,977
2017-11-29	$65.49	$65.90	$65.49	$65.86	$3.44	609,127
2017-11-28	$65.50	$65.75	$65.21	$65.46	$3.42	870,668
2017-11-27	$65.50	$65.74	$65.32	$65.52	$3.42	545,763
2017-11-24	$65.61	$65.98	$65.40	$65.50	$3.42	260,335
2017-11-22	$65.18	$65.43	$65.06	$65.24	$3.41	553,284
2017-11-21	$65.19	$65.42	$64.90	$64.96	$3.39	1,141,928
2017-11-20	$64.20	$65.29	$64.08	$65.10	$3.40	1,253,829
2017-11-17	$64.07	$64.58	$63.75	$64.39	$3.36	750,408
2017-11-16	$64.22	$64.62	$63.94	$64.28	$3.36	757,204
2017-11-15	$64.67	$64.84	$63.08	$64.40	$3.36	1,405,125
2017-11-14	$65.75	$65.75	$64.84	$64.88	$3.39	747,476
2017-11-13	$66.08	$66.52	$65.58	$65.59	$3.43	668,277
2017-11-10	$67.21	$67.28	$66.13	$66.18	$3.46	760,719
2017-11-09	$67.98	$68.85	$67.51	$68.77	$3.52	744,270
2017-11-08	$68.35	$68.88	$67.91	$67.98	$3.48	752,016
2017-11-07	$68.85	$69.08	$68.40	$68.45	$3.50	564,678
2017-11-06	$68.50	$68.90	$68.30	$68.78	$3.52	895,241
2017-11-03	$67.50	$68.38	$66.75	$68.25	$3.49	971,656
2017-11-02	$70.21	$70.25	$65.57	$67.56	$3.45	2,502,426
2017-11-01	$69.70	$70.27	$69.55	$70.07	$3.58	699,068
2017-10-31	$69.98	$70.35	$69.54	$69.55	$3.56	567,289
2017-10-30	$70.29	$70.39	$69.75	$69.96	$3.58	438,933
2017-10-27	$69.25	$70.38	$69.13	$70.34	$3.60	471,988
2017-10-26	$69.82	$69.82	$68.75	$69.26	$3.54	510,980
2017-10-25	$70.14	$70.24	$69.11	$69.31	$3.54	550,142
2017-10-24	$68.64	$70.20	$68.64	$70.09	$3.58	809,837
2017-10-23	$70.82	$70.87	$68.49	$68.64	$3.51	1,188,668
2017-10-20	$71.32	$71.78	$70.84	$70.88	$3.62	424,463
2017-10-19	$71.57	$71.67	$71.10	$71.26	$3.64	617,126
2017-10-18	$72.24	$72.34	$71.60	$71.72	$3.67	548,914
2017-10-17	$72.59	$72.76	$72.25	$72.27	$3.70	547,177
2017-10-16	$72.80	$72.92	$72.37	$72.59	$3.71	671,687
2017-10-13	$72.84	$73.05	$72.33	$72.65	$3.72	365,219
2017-10-12	$72.00	$72.70	$71.91	$72.38	$3.70	521,810
2017-10-11	$72.34	$72.61	$72.01	$72.11	$3.69	694,585
2017-10-10	$72.60	$73.04	$72.05	$72.42	$3.70	517,990
2017-10-09	$72.70	$73.20	$72.51	$72.55	$3.71	534,638
2017-10-06	$72.83	$72.83	$72.16	$72.70	$3.72	744,333
2017-10-05	$72.91	$73.03	$72.66	$72.84	$3.72	726,893
2017-10-04	$72.84	$72.96	$72.09	$72.59	$3.71	958,082
2017-10-03	$73.36	$73.63	$72.57	$72.61	$3.71	592,825
2017-10-02	$72.39	$73.46	$71.82	$73.40	$3.75	591,549
2017-09-29	$72.38	$72.51	$71.85	$72.18	$3.69	1,228,541
2017-09-28	$72.89	$73.11	$72.10	$72.32	$3.70	617,310
2017-09-27	$73.47	$73.47	$72.65	$73.07	$3.74	634,241
2017-09-26	$73.37	$73.55	$72.16	$73.16	$3.74	1,393,786
2017-09-25	$73.75	$73.82	$73.12	$73.37	$3.75	1,230,345
2017-09-22	$73.35	$74.15	$73.35	$73.74	$3.77	547,034
2017-09-21	$73.65	$73.86	$73.09	$73.26	$3.75	462,340
2017-09-20	$73.69	$73.86	$73.46	$73.70	$3.77	847,976
2017-09-19	$74.56	$74.88	$73.39	$73.45	$3.76	794,021
2017-09-18	$74.00	$75.09	$73.90	$74.37	$3.80	1,477,860
2017-09-15	$73.25	$73.82	$73.14	$73.72	$3.77	758,653
2017-09-14	$72.86	$73.25	$72.73	$73.25	$3.75	577,355
2017-09-13	$73.51	$73.64	$72.48	$72.92	$3.73	559,390
2017-09-12	$73.90	$74.06	$73.32	$73.56	$3.76	567,239
2017-09-11	$73.24	$74.24	$73.16	$73.83	$3.78	437,773
2017-09-08	$72.69	$73.27	$72.45	$72.98	$3.73	355,360
2017-09-07	$73.47	$73.52	$72.55	$72.80	$3.72	589,147
2017-09-06	$73.63	$73.94	$73.19	$73.40	$3.75	350,712
2017-09-05	$74.64	$74.90	$73.46	$73.50	$3.76	754,472
2017-09-01	$74.62	$74.79	$73.91	$74.60	$3.81	378,148
2017-08-31	$73.05	$74.57	$73.04	$74.48	$3.81	720,642
2017-08-30	$72.51	$72.88	$72.19	$72.87	$3.73	272,504
2017-08-29	$72.19	$72.77	$71.92	$72.57	$3.71	216,227
2017-08-28	$72.96	$73.03	$72.29	$72.44	$3.70	281,920
2017-08-25	$72.89	$73.02	$72.56	$72.89	$3.73	469,635
2017-08-24	$72.87	$72.93	$72.55	$72.78	$3.72	212,740
2017-08-23	$73.23	$73.41	$72.26	$72.77	$3.72	311,384
2017-08-22	$72.16	$73.22	$72.06	$73.09	$3.74	676,475
2017-08-21	$72.00	$72.47	$71.78	$72.07	$3.69	288,257
2017-08-18	$71.90	$72.37	$71.23	$72.11	$3.69	849,260
2017-08-17	$72.03	$73.07	$71.64	$71.84	$3.67	587,072
2017-08-16	$72.49	$72.73	$71.76	$71.97	$3.68	571,574
2017-08-15	$73.36	$73.59	$72.23	$72.76	$3.72	492,646
2017-08-14	$73.89	$74.12	$73.28	$73.34	$3.75	414,009
2017-08-11	$73.03	$73.47	$73.01	$73.47	$3.76	306,331
2017-08-10	$74.08	$74.91	$73.37	$73.42	$3.75	532,333
2017-08-09	$75.29	$76.21	$75.06	$75.48	$3.79	706,784
2017-08-08	$76.16	$76.34	$75.44	$75.53	$3.79	445,149
2017-08-07	$76.20	$76.41	$76.00	$76.16	$3.82	590,108
2017-08-04	$76.29	$76.63	$75.90	$76.14	$3.82	338,798
2017-08-03	$76.26	$76.74	$75.57	$76.19	$3.82	608,577
2017-08-02	$76.15	$76.21	$75.21	$76.13	$3.82	344,309
2017-08-01	$76.08	$76.78	$76.00	$76.15	$3.82	444,848
2017-07-31	$75.96	$75.99	$75.39	$75.81	$3.81	623,047
2017-07-28	$75.56	$75.97	$75.43	$75.72	$3.80	393,224
2017-07-27	$75.81	$76.34	$75.28	$75.66	$3.80	583,808
2017-07-26	$76.38	$76.93	$75.68	$75.74	$3.80	542,244
2017-07-25	$76.30	$76.50	$75.97	$76.31	$3.83	351,996
2017-07-24	$75.99	$76.31	$75.69	$75.97	$3.81	421,070
2017-07-21	$76.11	$76.45	$75.70	$75.89	$3.81	1,129,707
2017-07-20	$76.60	$76.74	$76.19	$76.34	$3.83	881,602
2017-07-19	$76.00	$76.82	$76.00	$76.37	$3.83	677,594
2017-07-18	$77.82	$77.98	$75.76	$75.99	$3.81	406,927
2017-07-17	$77.81	$78.10	$77.64	$77.99	$3.91	281,345
2017-07-14	$77.00	$77.87	$76.84	$77.68	$3.90	364,648
2017-07-13	$77.17	$77.31	$76.70	$76.89	$3.86	247,281
2017-07-12	$76.65	$77.15	$76.07	$76.92	$3.86	397,815
2017-07-11	$76.70	$76.70	$76.04	$76.05	$3.82	713,720
2017-07-10	$77.73	$77.80	$76.60	$76.60	$3.84	356,538
2017-07-07	$77.67	$77.77	$76.68	$77.59	$3.89	443,076
2017-07-06	$77.82	$78.08	$77.32	$77.47	$3.89	396,754
2017-07-05	$78.96	$78.98	$77.43	$77.86	$3.91	327,865
2017-07-03	$78.67	$79.30	$78.47	$78.97	$3.96	159,025
2017-06-30	$78.97	$79.01	$77.83	$78.40	$3.94	567,763
2017-06-29	$78.86	$79.11	$78.15	$78.66	$3.95	247,877
2017-06-28	$78.72	$79.24	$78.29	$78.94	$3.96	274,553
2017-06-27	$79.10	$79.36	$78.20	$78.35	$3.93	433,474
2017-06-26	$78.63	$79.51	$78.59	$79.09	$3.97	385,418
2017-06-23	$77.41	$78.42	$77.40	$78.35	$3.93	455,710
2017-06-22	$76.70	$77.40	$76.51	$77.35	$3.88	176,730
2017-06-21	$77.18	$77.34	$76.28	$76.37	$3.83	229,397
2017-06-20	$77.99	$78.17	$77.09	$77.13	$3.87	348,989
2017-06-19	$77.71	$78.19	$77.50	$78.19	$3.92	317,791
2017-06-16	$77.53	$77.66	$76.63	$77.66	$3.90	437,419
2017-06-15	$77.35	$77.63	$77.02	$77.26	$3.88	778,443
2017-06-14	$77.04	$77.63	$76.79	$77.52	$3.89	379,411
2017-06-13	$76.62	$77.43	$76.50	$77.42	$3.89	429,355
2017-06-12	$76.44	$76.91	$76.40	$76.55	$3.84	331,917
2017-06-09	$76.19	$76.61	$75.89	$76.25	$3.83	525,626
2017-06-08	$76.39	$76.82	$75.79	$76.22	$3.83	542,320
2017-06-07	$77.20	$77.32	$76.44	$76.73	$3.85	492,941
2017-06-06	$78.50	$78.50	$76.95	$77.12	$3.87	758,193
2017-06-05	$78.32	$78.77	$78.19	$78.46	$3.94	576,435
2017-06-02	$78.78	$78.99	$78.11	$78.32	$3.93	262,695
2017-06-01	$78.00	$79.09	$77.58	$78.74	$3.95	368,508
2017-05-31	$77.80	$77.94	$76.82	$77.90	$3.91	468,614
2017-05-30	$78.43	$78.50	$77.64	$77.71	$3.90	253,804
2017-05-26	$78.46	$78.62	$78.17	$78.37	$3.93	708,364
2017-05-25	$78.50	$78.54	$77.99	$78.40	$3.94	349,607
2017-05-24	$78.54	$78.64	$77.97	$78.33	$3.93	218,052
2017-05-23	$78.76	$79.15	$78.42	$78.48	$3.94	294,471
2017-05-22	$78.49	$79.23	$78.28	$78.84	$3.96	658,688
2017-05-19	$77.54	$78.73	$77.16	$78.36	$3.93	311,660
2017-05-18	$77.30	$77.32	$76.77	$77.12	$3.87	1,190,036
2017-05-17	$78.50	$78.68	$77.16	$77.30	$3.88	309,589
2017-05-16	$79.72	$79.99	$78.72	$78.85	$3.96	389,422
2017-05-15	$78.87	$79.52	$78.73	$79.35	$3.98	504,959
2017-05-12	$78.59	$78.96	$78.35	$78.65	$3.95	231,362
2017-05-11	$79.16	$79.43	$78.19	$78.74	$3.95	354,391
2017-05-10	$80.52	$80.77	$79.87	$80.47	$3.97	394,935
2017-05-09	$80.48	$80.87	$80.16	$80.35	$3.97	352,258
2017-05-08	$81.70	$81.70	$80.09	$80.18	$3.96	605,957
2017-05-05	$80.36	$81.74	$80.26	$81.69	$4.03	671,884
2017-05-04	$80.21	$81.15	$79.33	$80.23	$3.96	567,492
2017-05-03	$80.85	$80.85	$79.80	$80.24	$3.96	447,428
2017-05-02	$80.94	$81.07	$80.42	$80.80	$3.99	300,864
2017-05-01	$81.38	$81.53	$80.76	$80.79	$3.99	443,448
2017-04-28	$81.10	$81.56	$80.79	$81.37	$4.02	1,086,957
2017-04-27	$80.84	$81.03	$80.20	$80.68	$3.98	250,298
2017-04-26	$81.08	$81.40	$80.65	$80.80	$3.99	252,460
2017-04-25	$80.34	$81.20	$80.32	$81.11	$4.00	392,073
2017-04-24	$80.76	$80.81	$79.81	$80.26	$3.96	402,046
2017-04-21	$80.34	$80.34	$79.88	$80.11	$3.95	320,625
2017-04-20	$80.06	$80.32	$79.81	$80.20	$3.96	345,273
2017-04-19	$79.24	$80.18	$78.96	$79.82	$3.94	614,339
2017-04-18	$79.18	$79.38	$78.68	$79.08	$3.90	503,628
2017-04-17	$79.01	$79.36	$78.92	$79.26	$3.91	378,351
2017-04-13	$79.57	$79.81	$78.84	$78.88	$3.89	430,305
2017-04-12	$80.86	$80.86	$79.29	$79.69	$3.93	679,562
2017-04-11	$80.61	$80.98	$80.17	$80.88	$3.99	482,741
2017-04-10	$80.02	$80.60	$79.91	$80.39	$3.97	404,103
2017-04-07	$79.79	$79.94	$79.30	$79.74	$3.94	397,063
2017-04-06	$79.61	$80.03	$78.85	$79.72	$3.94	433,092
2017-04-05	$80.38	$80.78	$79.45	$79.54	$3.93	560,840
2017-04-04	$80.49	$80.90	$80.07	$80.23	$3.96	476,649
2017-04-03	$80.58	$80.75	$80.18	$80.46	$3.97	538,114
2017-03-31	$80.67	$80.93	$80.48	$80.58	$3.98	536,852
2017-03-30	$80.32	$80.87	$80.24	$80.73	$3.99	283,009
2017-03-29	$80.04	$80.53	$79.96	$80.34	$3.97	361,309
2017-03-28	$79.92	$80.58	$79.83	$80.23	$3.96	575,563
2017-03-27	$79.18	$80.15	$79.13	$79.69	$3.93	524,971
2017-03-24	$79.55	$80.20	$79.37	$79.63	$3.93	364,132
2017-03-23	$79.18	$79.80	$78.97	$79.40	$3.92	411,096
2017-03-22	$79.09	$79.78	$78.68	$79.25	$3.91	358,644
2017-03-21	$80.20	$80.44	$78.96	$79.13	$3.91	720,091
2017-03-20	$79.64	$79.84	$78.96	$79.80	$3.94	926,610
2017-03-17	$78.41	$80.07	$78.05	$79.80	$3.94	1,855,571
2017-03-16	$77.83	$78.14	$76.78	$78.07	$3.85	404,303
2017-03-15	$76.89	$78.00	$76.85	$77.75	$3.84	730,160
2017-03-14	$76.80	$76.99	$76.27	$76.56	$3.78	223,450
2017-03-13	$76.84	$77.41	$76.60	$77.01	$3.80	362,799
2017-03-10	$76.76	$77.05	$76.26	$76.85	$3.79	452,523
2017-03-09	$76.15	$77.06	$76.01	$76.69	$3.79	507,388
2017-03-08	$77.57	$77.63	$76.15	$76.19	$3.76	598,036
2017-03-07	$77.17	$77.68	$76.58	$77.67	$3.83	665,600
2017-03-06	$76.70	$77.30	$76.38	$77.09	$3.81	822,885
2017-03-03	$76.81	$76.81	$76.24	$76.70	$3.79	453,486
2017-03-02	$76.43	$76.89	$76.22	$76.40	$3.77	619,801
2017-03-01	$75.71	$76.44	$75.25	$76.42	$3.77	870,955
2017-02-28	$76.38	$77.14	$76.09	$76.94	$3.73	918,268
2017-02-27	$75.83	$76.45	$75.16	$76.36	$3.71	867,898
2017-02-24	$76.69	$76.93	$74.85	$75.67	$3.67	984,713
2017-02-23	$77.08	$77.76	$76.42	$76.81	$3.73	645,295
2017-02-22	$79.11	$79.11	$76.77	$76.93	$3.73	1,309,990
2017-02-21	$79.68	$79.79	$77.62	$78.17	$3.79	891,584
2017-02-17	$78.74	$79.50	$78.20	$79.50	$3.86	417,443
2017-02-16	$78.84	$79.17	$78.24	$79.05	$3.84	471,227
2017-02-15	$78.55	$78.94	$77.77	$78.74	$3.82	482,509
2017-02-14	$79.26	$79.32	$76.91	$78.63	$3.82	713,067
2017-02-13	$80.00	$80.23	$79.53	$79.73	$3.87	332,671
2017-02-10	$79.75	$80.30	$79.69	$80.08	$3.89	662,080
2017-02-09	$79.13	$79.79	$78.71	$79.45	$3.86	316,745
2017-02-08	$79.76	$79.79	$78.82	$79.39	$3.85	402,814
2017-02-07	$79.17	$80.38	$78.76	$79.74	$3.87	624,228
2017-02-06	$78.00	$79.26	$77.54	$79.21	$3.84	1,031,898
2017-02-03	$76.73	$78.15	$75.69	$77.99	$3.79	1,573,886
2017-02-02	$75.82	$76.35	$75.43	$75.49	$3.66	963,054
2017-02-01	$75.30	$75.84	$74.38	$75.82	$3.68	656,339
2017-01-31	$74.76	$75.43	$74.08	$74.99	$3.64	953,367
2017-01-30	$75.10	$75.70	$73.24	$74.77	$3.63	1,831,186
2017-01-27	$83.29	$83.29	$75.15	$76.10	$3.69	3,635,684
2017-01-26	$83.05	$83.48	$82.77	$82.84	$4.02	557,977
2017-01-25	$81.89	$82.93	$81.85	$82.75	$4.02	976,266
2017-01-24	$82.23	$82.47	$81.92	$82.15	$3.99	421,122
2017-01-23	$82.62	$82.64	$81.60	$81.92	$3.98	293,819
2017-01-20	$82.50	$82.81	$82.32	$82.66	$4.01	234,401
2017-01-19	$82.82	$82.84	$81.98	$82.34	$4.00	287,452
2017-01-18	$82.36	$82.89	$81.79	$82.80	$4.02	320,642
2017-01-17	$82.70	$82.70	$81.49	$82.58	$4.01	387,037
2017-01-13	$81.94	$82.39	$81.48	$82.18	$3.99	321,285
2017-01-12	$82.37	$83.00	$81.07	$81.86	$3.97	514,831
2017-01-11	$82.94	$82.95	$82.17	$82.29	$3.99	421,516
2017-01-10	$81.77	$82.70	$81.51	$82.64	$4.01	844,762
2017-01-09	$81.84	$82.18	$81.40	$81.74	$3.97	337,164
2017-01-06	$81.64	$82.11	$81.51	$81.84	$3.97	348,374
2017-01-05	$81.46	$81.82	$81.17	$81.72	$3.97	617,080
2017-01-04	$81.85	$82.31	$80.82	$81.34	$3.95	734,906
2017-01-03	$82.90	$82.90	$81.00	$81.81	$3.97	519,077
2016-12-30	$81.87	$82.23	$81.30	$81.70	$3.97	398,837
2016-12-29	$81.75	$82.29	$81.50	$81.73	$3.97	253,405
2016-12-28	$82.42	$82.67	$81.39	$81.56	$3.96	421,604
2016-12-27	$82.81	$83.11	$82.38	$82.42	$4.00	164,944
2016-12-23	$82.70	$82.83	$82.10	$82.81	$4.02	241,092
2016-12-22	$82.41	$82.67	$81.85	$82.43	$4.00	387,402
2016-12-21	$82.48	$83.19	$82.42	$82.64	$4.01	397,380
2016-12-20	$82.04	$82.61	$81.54	$82.11	$3.99	425,416
2016-12-19	$82.31	$82.66	$81.70	$81.99	$3.98	382,606
2016-12-16	$81.77	$82.08	$81.72	$81.97	$3.98	704,663
2016-12-15	$81.78	$82.93	$81.41	$81.84	$3.97	522,339
2016-12-14	$83.00	$83.02	$81.70	$81.81	$3.97	462,798
2016-12-13	$83.32	$83.66	$82.73	$83.08	$4.03	533,044
2016-12-12	$82.80	$83.31	$82.40	$83.16	$4.04	484,529
2016-12-09	$82.74	$83.13	$82.34	$82.73	$4.02	401,039
2016-12-08	$83.17	$83.33	$82.35	$82.42	$4.00	444,706
2016-12-07	$82.06	$83.04	$81.52	$82.97	$4.03	571,001
2016-12-06	$81.47	$82.48	$81.40	$81.78	$3.97	521,596
2016-12-05	$80.72	$81.83	$80.41	$81.55	$3.96	479,125
2016-12-02	$81.63	$81.89	$79.73	$80.23	$3.89	679,434
2016-12-01	$82.51	$82.51	$80.76	$81.39	$3.95	553,841
2016-11-30	$82.22	$82.52	$81.01	$81.94	$3.98	3,405,424
2016-11-29	$81.05	$82.19	$81.00	$81.82	$3.97	467,140
2016-11-28	$82.36	$82.88	$81.70	$81.78	$3.97	645,114
2016-11-25	$82.06	$82.53	$81.72	$82.53	$4.01	289,979
2016-11-23	$81.51	$81.99	$81.05	$81.72	$3.97	490,595
2016-11-22	$81.86	$82.12	$81.14	$81.72	$3.97	577,412
2016-11-21	$81.91	$82.20	$81.04	$81.37	$3.95	465,202
2016-11-18	$81.46	$81.60	$80.79	$81.34	$3.95	667,260
2016-11-17	$80.41	$81.74	$80.09	$81.60	$3.96	889,203
2016-11-16	$79.56	$80.76	$79.40	$80.01	$3.88	720,905
2016-11-15	$78.62	$81.09	$78.62	$79.99	$3.88	1,200,195
2016-11-14	$78.35	$78.83	$77.60	$78.37	$3.80	512,878
2016-11-11	$77.69	$78.67	$77.18	$78.29	$3.80	641,597
2016-11-10	$80.90	$80.96	$77.81	$77.87	$3.78	1,169,337
2016-11-09	$81.00	$82.08	$80.41	$80.51	$3.91	833,569
2016-11-08	$80.76	$81.55	$80.31	$80.84	$3.92	641,769
2016-11-07	$81.25	$82.07	$81.21	$81.84	$3.91	739,793
2016-11-04	$81.15	$81.60	$80.54	$80.56	$3.85	1,418,274
2016-11-03	$83.66	$84.01	$82.73	$83.15	$3.97	530,620
2016-11-02	$83.84	$84.10	$83.37	$83.67	$4.00	469,878
2016-11-01	$85.39	$85.45	$83.04	$83.55	$3.99	1,180,889
2016-10-31	$81.03	$81.93	$80.70	$81.81	$3.91	443,648
2016-10-28	$81.67	$81.73	$80.63	$80.78	$3.86	610,053
2016-10-27	$82.22	$82.32	$81.43	$81.52	$3.89	192,174
2016-10-26	$82.52	$82.68	$80.85	$81.94	$3.91	529,248
2016-10-25	$82.67	$83.58	$82.45	$82.85	$3.96	346,522
2016-10-24	$82.70	$83.35	$82.51	$82.68	$3.95	377,068
2016-10-21	$83.11	$83.29	$82.11	$82.70	$3.95	318,731
2016-10-20	$83.50	$84.20	$83.11	$83.33	$3.98	470,527
2016-10-19	$83.36	$84.26	$83.04	$83.82	$4.00	251,410
2016-10-18	$83.11	$83.25	$82.89	$83.20	$3.97	261,377
2016-10-17	$81.51	$82.55	$81.43	$82.55	$3.94	353,280
2016-10-14	$82.84	$83.10	$81.96	$82.02	$3.92	273,074
2016-10-13	$82.18	$82.87	$81.52	$82.52	$3.94	470,981
2016-10-12	$82.70	$83.03	$82.40	$82.62	$3.95	385,206
2016-10-11	$83.58	$83.73	$82.06	$82.75	$3.95	422,438
2016-10-10	$83.17	$84.44	$83.17	$83.70	$4.00	274,469
2016-10-07	$83.01	$84.35	$82.57	$82.76	$3.95	667,292
2016-10-06	$82.08	$83.40	$81.46	$82.89	$3.96	748,617
2016-10-05	$85.00	$85.00	$81.58	$82.70	$3.95	391,349
2016-10-04	$82.65	$82.75	$81.03	$81.84	$3.91	356,152
2016-10-03	$83.29	$83.45	$81.88	$82.42	$3.94	442,539
2016-09-30	$83.23	$84.00	$82.88	$83.24	$3.98	943,319
2016-09-29	$83.85	$84.00	$82.08	$82.90	$3.96	521,720
2016-09-28	$83.62	$84.51	$83.17	$84.13	$4.02	532,176
2016-09-27	$83.34	$84.15	$83.07	$83.19	$3.97	511,627
2016-09-26	$82.55	$83.34	$82.55	$83.12	$3.97	480,884
2016-09-23	$83.03	$83.19	$82.23	$83.00	$3.96	300,845
2016-09-22	$81.44	$83.06	$81.21	$83.01	$3.97	578,915
2016-09-21	$80.20	$81.11	$79.67	$80.85	$3.86	606,200
2016-09-20	$81.39	$81.42	$79.74	$79.80	$3.81	544,966
2016-09-19	$81.20	$81.30	$80.55	$81.14	$3.88	257,962
2016-09-16	$81.05	$81.28	$80.52	$80.67	$3.85	442,864
2016-09-15	$79.96	$81.07	$79.79	$80.93	$3.87	296,203
2016-09-14	$79.79	$80.36	$79.29	$79.56	$3.80	217,154
2016-09-13	$80.97	$80.97	$79.30	$79.67	$3.81	375,411
2016-09-12	$79.97	$81.86	$79.88	$81.23	$3.88	418,017
2016-09-09	$82.63	$82.75	$80.41	$80.62	$3.85	387,983
2016-09-08	$83.00	$83.55	$82.44	$83.22	$3.98	384,750
2016-09-07	$82.50	$83.26	$82.02	$83.10	$3.97	341,410
2016-09-06	$82.11	$82.54	$81.78	$82.24	$3.93	321,364
2016-09-02	$81.20	$82.31	$81.20	$82.08	$3.92	320,196
2016-09-01	$80.24	$80.99	$79.40	$80.99	$3.87	378,517
2016-08-31	$80.82	$80.82	$79.24	$79.94	$3.82	459,068
2016-08-30	$80.99	$81.07	$80.24	$80.88	$3.86	225,373
2016-08-29	$80.66	$81.22	$80.08	$80.99	$3.87	277,517
2016-08-26	$81.29	$81.90	$80.43	$80.54	$3.85	466,412
2016-08-25	$80.95	$81.45	$80.73	$81.45	$3.89	324,543
2016-08-24	$80.78	$81.05	$80.50	$80.97	$3.87	512,450
2016-08-23	$80.32	$80.63	$80.18	$80.58	$3.85	302,798
2016-08-22	$80.50	$80.55	$79.72	$79.98	$3.82	235,663
2016-08-19	$80.36	$80.72	$80.18	$80.57	$3.85	163,680
2016-08-18	$80.29	$80.85	$80.01	$80.72	$3.86	193,601
2016-08-17	$80.34	$80.57	$79.26	$80.50	$3.85	319,950
2016-08-16	$80.23	$80.45	$77.80	$80.14	$3.83	198,637
2016-08-15	$80.40	$80.82	$80.25	$80.57	$3.85	218,010
2016-08-12	$80.28	$80.55	$79.81	$80.41	$3.84	197,130
2016-08-11	$80.23	$80.90	$79.16	$80.12	$3.83	456,287
2016-08-10	$79.00	$80.07	$78.54	$80.06	$3.82	527,367
2016-08-09	$79.01	$79.44	$78.50	$78.99	$3.77	442,653
2016-08-08	$80.82	$81.48	$79.65	$80.08	$3.77	556,685
2016-08-05	$81.23	$81.51	$80.47	$80.55	$3.79	451,115
2016-08-04	$79.47	$81.12	$79.42	$80.92	$3.81	638,559
2016-08-03	$77.49	$79.67	$77.20	$79.39	$3.73	791,379
2016-08-02	$76.50	$78.85	$76.50	$77.49	$3.64	1,270,672
2016-08-01	$76.70	$76.70	$75.93	$76.19	$3.58	406,067
2016-07-29	$76.11	$76.82	$75.58	$76.65	$3.60	360,519
2016-07-28	$76.06	$76.29	$75.62	$76.13	$3.58	283,207
2016-07-27	$76.99	$77.32	$75.67	$76.03	$3.58	379,554
2016-07-26	$76.86	$77.50	$76.43	$76.89	$3.62	306,317
2016-07-25	$77.18	$77.44	$76.76	$77.06	$3.62	268,961
2016-07-22	$77.20	$77.57	$76.89	$77.31	$3.64	213,926
2016-07-21	$76.90	$77.42	$76.75	$77.18	$3.63	428,376
2016-07-20	$77.28	$77.50	$76.68	$77.08	$3.62	318,736
2016-07-19	$76.50	$77.13	$76.24	$77.13	$3.63	344,163
2016-07-18	$76.78	$76.89	$75.97	$76.58	$3.60	442,418
2016-07-15	$75.53	$77.23	$75.43	$76.94	$3.62	502,045
2016-07-14	$76.50	$76.60	$75.00	$75.28	$3.54	452,678
2016-07-13	$75.96	$76.24	$75.03	$76.07	$3.58	620,595
2016-07-12	$75.30	$76.44	$75.18	$75.77	$3.56	465,034
2016-07-11	$74.73	$75.58	$74.30	$74.91	$3.52	276,737
2016-07-08	$74.43	$74.76	$73.79	$74.42	$3.50	490,035
2016-07-07	$73.85	$74.22	$73.30	$73.77	$3.47	353,264
2016-07-06	$73.66	$74.30	$72.97	$73.74	$3.47	545,582
2016-07-05	$73.00	$73.97	$71.79	$73.86	$3.47	683,767
2016-07-01	$74.12	$74.12	$73.38	$73.50	$3.46	302,601
2016-06-30	$73.08	$74.05	$72.43	$74.05	$3.48	578,272
2016-06-29	$72.19	$73.35	$71.92	$72.98	$3.43	552,246
2016-06-28	$70.43	$71.77	$70.09	$71.44	$3.36	888,670
2016-06-27	$69.56	$70.09	$68.53	$69.67	$3.28	813,862
2016-06-24	$69.01	$71.05	$68.84	$70.30	$3.31	706,189
2016-06-23	$72.50	$72.65	$71.81	$72.13	$3.39	440,719
2016-06-22	$71.79	$72.11	$70.94	$71.56	$3.37	339,083
2016-06-21	$71.71	$72.00	$71.00	$71.49	$3.36	358,696
2016-06-20	$72.37	$72.54	$71.40	$71.51	$3.36	438,474
2016-06-17	$70.55	$71.43	$70.08	$71.07	$3.34	367,111
2016-06-16	$70.79	$70.91	$69.81	$70.46	$3.31	429,858
2016-06-15	$71.73	$72.02	$71.08	$71.15	$3.35	443,800
2016-06-14	$71.63	$72.28	$71.03	$71.51	$3.36	370,478
2016-06-13	$72.73	$73.11	$71.75	$71.94	$3.38	393,571
2016-06-10	$73.18	$73.52	$72.88	$73.12	$3.44	272,271
2016-06-09	$73.89	$74.60	$73.71	$74.16	$3.49	329,833
2016-06-08	$74.58	$75.00	$74.08	$74.40	$3.50	225,632
2016-06-07	$73.50	$74.90	$73.41	$74.41	$3.50	359,721
2016-06-06	$72.60	$73.74	$72.58	$73.49	$3.46	477,524
2016-06-03	$71.72	$72.64	$71.32	$72.52	$3.41	394,334
2016-06-02	$71.74	$72.06	$71.58	$71.69	$3.37	365,309
2016-06-01	$71.12	$72.20	$70.82	$71.93	$3.38	393,699
2016-05-31	$71.64	$72.01	$71.50	$71.61	$3.37	400,040
2016-05-27	$70.88	$71.54	$70.56	$71.52	$3.36	357,558
2016-05-26	$71.97	$72.10	$70.78	$70.82	$3.33	533,783
2016-05-25	$71.92	$72.41	$71.49	$71.85	$3.38	343,997
2016-05-24	$71.44	$72.09	$71.32	$71.74	$3.37	349,794
2016-05-23	$71.22	$71.92	$70.64	$71.25	$3.35	574,834
2016-05-20	$70.59	$72.01	$70.22	$71.47	$3.36	754,319
2016-05-19	$69.57	$70.69	$69.01	$70.48	$3.31	608,113
2016-05-18	$70.83	$71.16	$69.49	$70.02	$3.29	461,241
2016-05-17	$71.15	$72.37	$70.57	$70.78	$3.33	498,807
2016-05-16	$69.05	$71.42	$68.80	$71.35	$3.36	567,578
2016-05-13	$69.56	$70.20	$69.18	$69.18	$3.25	511,464
2016-05-12	$69.62	$70.43	$68.94	$69.22	$3.26	355,105
2016-05-11	$69.48	$70.02	$69.05	$69.17	$3.25	364,233
2016-05-10	$68.04	$70.10	$68.04	$69.48	$3.27	596,622
2016-05-09	$70.30	$70.41	$68.83	$68.89	$3.18	570,613
2016-05-06	$70.32	$71.82	$69.94	$70.30	$3.25	595,662
2016-05-05	$70.18	$71.35	$70.01	$70.41	$3.25	490,042
2016-05-04	$67.91	$69.79	$67.91	$69.68	$3.22	664,176
2016-05-03	$68.73	$69.05	$67.32	$68.39	$3.16	1,096,501
2016-05-02	$70.32	$70.65	$69.78	$69.92	$3.23	1,067,475
2016-04-29	$70.00	$70.58	$69.18	$70.39	$3.25	349,907
2016-04-28	$70.63	$70.86	$69.85	$69.99	$3.24	255,834
2016-04-27	$71.13	$71.62	$70.11	$70.75	$3.27	431,857
2016-04-26	$69.93	$71.03	$69.18	$70.98	$3.28	369,465
2016-04-25	$70.58	$70.91	$69.21	$69.46	$3.21	561,757
2016-04-22	$70.24	$71.45	$70.11	$70.40	$3.25	461,044
2016-04-21	$70.88	$71.78	$70.20	$70.34	$3.25	803,154
2016-04-20	$70.92	$71.68	$70.15	$71.09	$3.29	968,921
2016-04-19	$69.57	$71.09	$69.30	$71.06	$3.28	495,460
2016-04-18	$68.78	$69.83	$68.40	$69.16	$3.20	393,731
2016-04-15	$70.00	$70.23	$68.73	$69.27	$3.20	624,361
2016-04-14	$69.39	$70.55	$68.96	$70.00	$3.24	709,808
2016-04-13	$68.47	$70.03	$68.00	$69.34	$3.21	821,268
2016-04-12	$66.83	$68.51	$66.78	$67.99	$3.14	540,861
2016-04-11	$67.12	$67.81	$66.64	$66.74	$3.09	265,291
2016-04-08	$67.18	$67.52	$66.44	$66.68	$3.08	230,772
2016-04-07	$66.42	$67.03	$65.82	$66.30	$3.06	358,618
2016-04-06	$67.23	$67.66	$66.68	$67.20	$3.11	423,497
2016-04-05	$66.88	$67.39	$66.39	$67.00	$3.10	608,602
2016-04-04	$67.85	$68.01	$66.84	$67.28	$3.11	444,532
2016-04-01	$66.69	$67.78	$65.00	$67.78	$3.13	827,032
2016-03-31	$66.47	$68.23	$66.21	$67.44	$3.12	1,759,506
2016-03-30	$65.85	$67.03	$65.85	$66.58	$3.08	622,900
2016-03-29	$64.46	$65.46	$64.06	$65.22	$3.01	474,376
2016-03-28	$65.34	$65.44	$64.50	$65.14	$3.01	420,657
2016-03-24	$63.34	$65.20	$62.82	$64.99	$3.00	549,940
2016-03-23	$65.47	$65.58	$63.57	$63.68	$2.94	738,327
2016-03-22	$65.57	$65.93	$65.10	$65.65	$3.03	644,414
2016-03-21	$66.31	$66.54	$65.16	$66.18	$3.06	451,531
2016-03-18	$66.29	$67.02	$66.06	$66.46	$3.07	630,205
2016-03-17	$64.84	$66.18	$64.44	$65.96	$3.05	1,284,267
2016-03-16	$62.59	$65.09	$62.59	$65.00	$3.00	509,285
2016-03-15	$63.34	$63.43	$62.45	$62.81	$2.90	463,178
2016-03-14	$64.00	$64.33	$63.03	$63.61	$2.94	371,063
2016-03-11	$63.62	$64.46	$63.07	$64.14	$2.97	497,200
2016-03-10	$63.84	$64.16	$62.03	$63.02	$2.91	443,231
2016-03-09	$62.47	$64.35	$62.03	$63.95	$2.96	613,374
2016-03-08	$63.34	$63.49	$61.67	$62.16	$2.87	714,677
2016-03-07	$63.64	$65.36	$63.30	$63.73	$2.95	696,855
2016-03-04	$62.87	$65.50	$62.49	$63.98	$2.96	805,463
2016-03-03	$62.30	$63.85	$62.08	$62.51	$2.89	678,838
2016-03-02	$61.24	$62.44	$61.20	$62.25	$2.88	550,758
2016-03-01	$60.30	$62.66	$60.11	$61.63	$2.85	683,250
2016-02-29	$61.35	$61.85	$60.72	$61.05	$2.77	880,580
2016-02-26	$60.65	$61.61	$60.36	$61.32	$2.78	578,361
2016-02-25	$60.00	$61.40	$59.12	$60.46	$2.74	987,311
2016-02-24	$59.72	$60.59	$58.89	$60.22	$2.73	997,431
2016-02-23	$63.00	$63.84	$59.59	$60.74	$2.76	1,352,810
2016-02-22	$61.44	$64.18	$60.79	$62.83	$2.85	1,307,240
2016-02-19	$60.00	$60.98	$59.49	$60.89	$2.76	542,376
2016-02-18	$60.41	$61.04	$59.55	$60.35	$2.74	919,001
2016-02-17	$57.80	$60.54	$57.00	$60.39	$2.74	1,279,494
2016-02-16	$56.07	$58.18	$55.92	$57.56	$2.61	1,042,708
2016-02-12	$53.67	$55.81	$53.07	$55.58	$2.52	906,661
2016-02-11	$53.50	$54.28	$51.83	$52.89	$2.40	919,204
2016-02-10	$54.74	$55.41	$53.65	$54.72	$2.48	723,731
2016-02-09	$56.38	$57.38	$53.99	$54.10	$2.46	2,224,323
2016-02-08	$61.85	$62.35	$56.86	$57.10	$2.59	1,477,246
2016-02-05	$64.83	$64.99	$62.36	$62.87	$2.85	575,181
2016-02-04	$63.13	$65.18	$62.85	$64.83	$2.94	1,212,576
2016-02-03	$62.91	$63.34	$61.04	$63.26	$2.87	926,298
2016-02-02	$65.00	$65.15	$61.97	$62.43	$2.83	1,009,597
2016-02-01	$66.75	$67.03	$65.70	$66.20	$3.00	473,508
2016-01-29	$64.67	$67.16	$64.67	$67.06	$3.04	857,638
2016-01-28	$64.79	$64.96	$63.73	$64.06	$2.91	546,348
2016-01-27	$64.88	$65.40	$63.41	$63.80	$2.90	496,286
2016-01-26	$63.61	$64.92	$63.03	$64.77	$2.94	501,144
2016-01-25	$63.67	$64.06	$63.04	$63.12	$2.86	690,341
2016-01-22	$64.08	$65.10	$63.04	$64.07	$2.91	597,516
2016-01-21	$61.03	$63.59	$60.12	$62.92	$2.86	1,154,771
2016-01-20	$63.17	$63.17	$58.43	$61.14	$2.77	2,188,397
2016-01-19	$66.09	$66.28	$63.60	$64.08	$2.91	848,983
2016-01-15	$66.69	$66.87	$64.56	$65.41	$2.97	928,027
2016-01-14	$67.87	$68.68	$66.13	$68.14	$3.09	553,148
2016-01-13	$69.47	$69.84	$67.38	$67.87	$3.08	953,978
2016-01-12	$68.19	$69.22	$67.57	$69.16	$3.14	868,605
2016-01-11	$66.69	$67.91	$65.73	$67.82	$3.08	677,103
2016-01-08	$66.70	$67.36	$66.29	$66.57	$3.02	660,059
2016-01-07	$67.00	$67.21	$65.30	$66.42	$3.01	1,158,507
2016-01-06	$68.76	$69.52	$67.12	$67.90	$3.08	1,050,152
2016-01-05	$70.00	$70.39	$68.99	$69.52	$3.15	542,762
2016-01-04	$71.82	$71.82	$69.43	$69.96	$3.17	1,036,719
2015-12-31	$70.23	$72.73	$70.10	$72.60	$3.29	1,057,191
2015-12-30	$70.47	$70.80	$69.98	$70.58	$3.20	283,675
2015-12-29	$70.23	$70.92	$69.73	$70.65	$3.21	298,613
2015-12-28	$70.34	$70.64	$69.38	$70.01	$3.18	413,955
2015-12-24	$70.39	$71.34	$70.39	$70.50	$3.20	510,619
2015-12-23	$69.20	$70.65	$68.27	$70.61	$3.20	1,062,079
2015-12-22	$67.45	$69.28	$66.66	$68.51	$3.11	1,406,271
2015-12-21	$65.59	$66.66	$65.33	$66.63	$3.02	666,634
2015-12-18	$65.30	$65.88	$65.03	$65.32	$2.96	1,387,392
2015-12-17	$67.64	$68.28	$65.79	$65.84	$2.99	1,009,609
2015-12-16	$66.91	$67.59	$66.58	$67.56	$3.07	729,904
2015-12-15	$65.50	$67.34	$65.50	$66.57	$3.02	627,109
2015-12-14	$66.40	$66.83	$64.06	$65.32	$2.96	1,305,953
2015-12-11	$68.13	$68.83	$66.36	$66.50	$3.02	981,774
2015-12-10	$69.72	$70.12	$68.51	$68.75	$3.12	587,596
2015-12-09	$69.60	$71.29	$69.58	$69.63	$3.16	928,818
2015-12-08	$67.89	$70.19	$66.49	$69.91	$3.17	1,570,407
2015-12-07	$73.15	$73.89	$67.68	$68.58	$3.11	2,504,030
2015-12-04	$74.63	$74.77	$73.28	$73.81	$3.35	943,517
2015-12-03	$76.18	$76.18	$74.61	$74.91	$3.40	606,607
2015-12-02	$76.25	$77.22	$75.76	$75.84	$3.44	751,994
2015-12-01	$75.03	$76.79	$75.00	$76.47	$3.47	989,670
2015-11-30	$74.89	$75.68	$74.81	$75.03	$3.40	462,703
2015-11-27	$75.13	$75.35	$74.61	$74.85	$3.40	211,856
2015-11-25	$74.91	$75.32	$74.79	$75.04	$3.41	343,322
2015-11-24	$74.90	$75.10	$74.29	$74.89	$3.40	552,659
2015-11-23	$75.32	$75.73	$74.81	$75.25	$3.41	476,677
2015-11-20	$75.77	$76.21	$74.76	$75.47	$3.42	369,349
2015-11-19	$76.53	$76.70	$75.56	$75.74	$3.44	308,589
2015-11-18	$75.90	$77.27	$75.90	$76.40	$3.47	538,246
2015-11-17	$75.80	$76.41	$75.27	$75.91	$3.44	600,177
2015-11-16	$75.93	$76.89	$75.41	$75.74	$3.44	529,404
2015-11-13	$76.29	$77.84	$76.18	$76.23	$3.46	328,729
2015-11-12	$77.00	$77.93	$76.49	$76.52	$3.47	423,124
2015-11-11	$77.94	$78.44	$77.54	$77.54	$3.52	294,275
2015-11-10	$75.62	$78.32	$75.62	$77.62	$3.52	664,151
2015-11-09	$78.00	$78.85	$76.99	$77.13	$3.45	559,727
2015-11-06	$79.33	$79.60	$78.17	$78.24	$3.45	384,556
2015-11-05	$79.75	$80.26	$79.14	$79.33	$3.50	479,596
2015-11-04	$80.58	$80.93	$79.59	$79.78	$3.52	499,120
2015-11-03	$79.93	$83.38	$79.90	$80.13	$3.53	1,272,315
2015-11-02	$79.80	$80.32	$79.50	$79.85	$3.52	605,868
2015-10-30	$78.94	$80.20	$78.24	$79.55	$3.51	432,554
2015-10-29	$77.98	$78.90	$77.41	$78.62	$3.47	411,651
2015-10-28	$77.79	$79.11	$77.22	$78.40	$3.46	362,949
2015-10-27	$78.67	$79.00	$77.52	$77.59	$3.42	703,965
2015-10-26	$79.36	$79.72	$78.54	$78.70	$3.47	502,161
2015-10-23	$80.10	$80.30	$79.13	$79.25	$3.49	376,673
2015-10-22	$80.86	$80.86	$78.98	$79.55	$3.51	449,020
2015-10-21	$79.79	$81.13	$79.26	$80.00	$3.53	591,035
2015-10-20	$78.54	$79.95	$78.54	$79.25	$3.49	338,613
2015-10-19	$78.47	$79.43	$78.11	$78.95	$3.48	291,471
2015-10-16	$78.69	$79.18	$78.11	$78.40	$3.46	221,508
2015-10-15	$78.46	$78.77	$78.11	$78.45	$3.46	329,670
2015-10-14	$78.77	$79.59	$78.27	$78.35	$3.45	417,178
2015-10-13	$79.05	$79.96	$78.10	$78.77	$3.47	590,431
2015-10-12	$77.79	$79.50	$77.69	$78.64	$3.47	546,800
2015-10-09	$76.96	$78.07	$76.91	$77.95	$3.44	494,501
2015-10-08	$74.91	$77.32	$74.60	$76.77	$3.38	480,422
2015-10-07	$74.39	$75.05	$73.58	$74.91	$3.30	977,368
2015-10-06	$75.67	$75.88	$73.86	$73.95	$3.26	771,208
2015-10-05	$75.22	$76.01	$74.92	$75.88	$3.35	558,828
2015-10-02	$73.22	$74.74	$72.48	$74.74	$3.29	540,868
2015-10-01	$74.88	$75.13	$72.75	$73.54	$3.24	808,348
2015-09-30	$73.59	$74.84	$73.21	$74.66	$3.29	879,339
2015-09-29	$74.12	$75.30	$72.37	$72.86	$3.21	806,143
2015-09-28	$76.50	$76.50	$72.73	$73.90	$3.26	1,218,242
2015-09-25	$78.39	$78.69	$76.54	$76.70	$3.38	685,085
2015-09-24	$80.09	$80.19	$78.00	$78.12	$3.44	850,479
2015-09-23	$81.27	$81.27	$80.28	$80.41	$3.54	410,480
2015-09-22	$80.99	$81.26	$79.92	$81.01	$3.57	436,048
2015-09-21	$83.00	$83.12	$81.43	$81.75	$3.60	503,207
2015-09-18	$81.49	$82.55	$81.41	$82.40	$3.63	2,836,029
2015-09-17	$81.79	$82.53	$81.37	$82.05	$3.62	975,923
2015-09-16	$81.16	$82.39	$81.00	$81.81	$3.61	732,905
2015-09-15	$79.25	$81.23	$79.18	$81.17	$3.58	533,710
2015-09-14	$78.62	$79.64	$78.54	$79.11	$3.49	494,043
2015-09-11	$79.37	$79.90	$78.19	$78.49	$3.46	458,682
2015-09-10	$78.71	$80.15	$78.33	$79.65	$3.51	672,755
2015-09-09	$79.39	$79.80	$78.67	$78.81	$3.47	275,310
2015-09-08	$78.43	$79.20	$77.40	$78.88	$3.48	475,972
2015-09-04	$77.43	$77.78	$76.82	$77.48	$3.42	233,567
2015-09-03	$78.44	$79.28	$77.69	$78.14	$3.44	335,612
2015-09-02	$78.18	$78.61	$77.13	$78.19	$3.45	338,970
2015-09-01	$77.68	$79.24	$76.63	$77.15	$3.40	508,061
2015-08-31	$77.90	$78.82	$77.44	$78.72	$3.47	503,569
2015-08-28	$77.61	$77.94	$76.96	$77.94	$3.44	274,420
2015-08-27	$76.68	$77.60	$76.19	$77.38	$3.41	546,635
2015-08-26	$74.28	$76.06	$72.78	$75.80	$3.34	873,508

Macquarie Infrastructure Holdings LLC (MIC) News Headlines

Recent Macquarie Infrastructure Holdings LLC (MIC) News

Similar Companies to Macquarie Infrastructure Holdings LLC (MIC) in the Airports & Air Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Corporacion America Airports S.A.	CAAP	Airports & Air Services	Industrials	50,000
Grupo Aeroportuario del Centro Norte S.A.B de C.V.	OMAB	Airports & Air Services	Industrials	7,281
Grupo Aeroportuario Del Pacifico SAB de CV	PAC	Airports & Air Services	Industrials	6,000
Atlas Air Worldwide Holdings Inc	AAWW	Airports & Air Services	Industrials	4,000
Aercap Holdings N.V.	AER	Airports & Air Services	Industrials	2,814
Grupo Aeroportuario Del Sureste S.A.	ASR	Airports & Air Services	Industrials	845
Macquarie Infrastructure Holdings LLC	MIC	Airports & Air Services	Industrials	600
Wheels Up Experience Inc - Class A	UP	Airports & Air Services	Industrials	130
Blade Air Mobility Inc - Class A	BLDE	Airports & Air Services	Industrials	0

Macquarie Infrastructure Holdings LLC (MIC) Exchange: NYSE