New Relic Inc (NEWR) Stock

Data as of Aug. 21, 2025

$86.99 ($0.02) 0.02%

New Relic Inc - Daily Information

Click for more stock information on New Relic Inc.

Daily Information	Data
Date	Aug. 21, 2025
Open	$86.98
Previous Close	$86.99
High	$87.01
Low	$86.97
Adjusted Open	$86.98
Previous Adjusted Close	$86.99
Adjusted High	$87.01
Adjusted Low	$86.97

About New Relic Inc (NEWR)

New Relic Inc (NEWR) is a cloud-based software analytics company which provides companies access to data that helps them optimize their digital applications and infrastructure. Founded in 2008, the company has grown to become one of the more recognizable names in their industry. As of 2020 they have acquired 60+ companies and have 1,700+ companies using their products, with over 80 million app deployments. They have also raised $350 million in venture capital. Their products provide real-time and trending data that can help companies identify optimization opportunities, understand user engagement with their products, troubleshoot problems, and track the performance of their infrastructure against industry benchmarking. With over 500,000 active accounts worldwide using their service, New Relic Inc is helping businesses capitalize on the invaluable insights provided through their offering.

Invest in New Relic Inc (NEWR)

Invest with as little as $5.

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for New Relic Inc (NEWR)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-07	$86.98	$87.01	$86.97	$86.99	$86.99	4,222,853
2023-11-06	$86.96	$86.98	$86.95	$86.97	$86.97	1,261,877
2023-11-03	$86.92	$86.96	$86.91	$86.94	$86.94	2,817,992
2023-11-02	$86.91	$86.93	$86.90	$86.91	$86.91	2,162,857
2023-11-01	$86.70	$86.80	$86.57	$86.64	$86.64	2,470,900
2023-10-31	$86.55	$86.80	$86.54	$86.67	$86.67	734,101
2023-10-30	$86.71	$86.80	$86.51	$86.54	$86.54	2,436,409
2023-10-27	$86.76	$86.81	$86.66	$86.68	$86.68	2,231,313
2023-10-26	$86.45	$86.54	$86.27	$86.38	$86.38	471,296
2023-10-25	$86.40	$86.49	$86.35	$86.41	$86.41	620,357
2023-10-24	$86.30	$86.42	$86.21	$86.34	$86.34	401,916
2023-10-23	$86.25	$86.40	$85.89	$86.25	$86.25	1,541,364
2023-10-20	$85.65	$85.80	$85.40	$85.70	$85.70	1,098,635
2023-10-19	$85.68	$85.84	$85.40	$85.65	$85.65	1,202,940
2023-10-18	$85.76	$85.83	$85.08	$85.40	$85.40	1,590,005
2023-10-17	$85.72	$85.90	$85.66	$85.70	$85.70	1,193,700
2023-10-16	$85.87	$85.89	$85.62	$85.80	$85.80	1,124,633
2023-10-13	$85.90	$86.03	$85.64	$85.72	$85.72	1,104,203
2023-10-12	$85.98	$85.99	$85.88	$85.92	$85.92	888,202
2023-10-11	$85.85	$85.99	$85.85	$85.95	$85.95	870,151
2023-10-10	$85.83	$85.93	$85.78	$85.88	$85.88	1,200,560
2023-10-09	$85.85	$85.85	$85.67	$85.76	$85.76	1,983,307
2023-10-06	$85.95	$86.00	$85.85	$85.90	$85.90	1,643,761
2023-10-05	$85.91	$85.96	$85.91	$85.95	$85.95	1,162,271
2023-10-04	$85.94	$86.05	$85.83	$85.95	$85.95	1,629,343
2023-10-03	$85.95	$86.05	$85.91	$85.93	$85.93	1,205,646
2023-10-02	$85.72	$86.04	$85.68	$85.95	$85.95	1,746,771
2023-09-29	$85.66	$85.74	$85.61	$85.62	$85.62	620,496
2023-09-28	$85.63	$85.67	$85.59	$85.63	$85.63	814,552
2023-09-27	$85.69	$85.70	$85.60	$85.63	$85.63	778,699
2023-09-26	$85.49	$85.70	$85.43	$85.59	$85.59	997,372
2023-09-25	$85.40	$85.49	$85.35	$85.47	$85.47	605,512
2023-09-22	$85.46	$85.57	$85.35	$85.41	$85.41	823,829
2023-09-21	$85.37	$85.41	$85.35	$85.35	$85.35	1,707,011
2023-09-20	$85.44	$85.47	$85.35	$85.38	$85.38	1,344,193
2023-09-19	$85.38	$85.42	$85.35	$85.40	$85.40	719,588
2023-09-18	$85.42	$85.47	$85.36	$85.39	$85.39	930,778
2023-09-15	$85.40	$85.48	$85.32	$85.39	$85.39	1,516,123
2023-09-14	$85.42	$85.48	$85.29	$85.40	$85.40	10,701,637
2023-09-13	$85.41	$85.55	$85.41	$85.46	$85.46	795,936
2023-09-12	$85.36	$85.55	$85.31	$85.50	$85.50	305,011
2023-09-11	$85.32	$85.54	$85.27	$85.46	$85.46	673,742
2023-09-08	$85.30	$85.45	$85.23	$85.43	$85.43	665,045
2023-09-07	$85.11	$85.30	$85.11	$85.26	$85.26	614,072
2023-09-06	$85.10	$85.24	$85.06	$85.15	$85.15	1,029,412
2023-09-05	$85.14	$85.27	$85.03	$85.10	$85.10	1,289,624
2023-09-01	$85.20	$85.39	$85.06	$85.35	$85.35	1,360,958
2023-08-31	$85.07	$85.15	$85.03	$85.11	$85.11	516,706
2023-08-30	$84.86	$85.18	$84.85	$85.07	$85.07	378,125
2023-08-29	$84.85	$84.98	$84.75	$84.90	$84.90	547,288
2023-08-28	$84.80	$84.98	$84.77	$84.86	$84.86	237,028
2023-08-25	$84.84	$85.06	$84.75	$84.76	$84.76	792,459
2023-08-24	$85.10	$85.16	$84.82	$84.84	$84.84	862,060
2023-08-23	$85.16	$85.18	$84.91	$85.02	$85.02	827,011
2023-08-22	$84.52	$85.20	$84.34	$85.16	$85.16	1,725,692
2023-08-21	$84.11	$84.90	$84.11	$84.53	$84.53	683,838
2023-08-18	$84.00	$84.37	$83.96	$84.31	$84.31	890,235
2023-08-17	$84.01	$84.20	$83.97	$84.13	$84.13	723,948
2023-08-16	$84.03	$84.37	$83.87	$84.01	$84.01	1,083,121
2023-08-15	$84.00	$84.19	$83.99	$84.03	$84.03	1,002,336
2023-08-14	$83.86	$84.47	$83.80	$83.97	$83.97	1,108,323
2023-08-11	$83.85	$84.11	$83.80	$83.84	$83.84	1,403,259
2023-08-10	$84.10	$84.14	$83.66	$83.80	$83.80	1,920,291
2023-08-09	$84.15	$84.19	$83.86	$83.89	$83.89	1,425,326
2023-08-08	$84.35	$84.35	$83.66	$84.10	$84.10	2,190,794
2023-08-07	$84.39	$84.69	$84.21	$84.39	$84.39	1,924,682
2023-08-04	$84.15	$84.55	$84.05	$84.39	$84.39	2,368,662
2023-08-03	$83.97	$84.19	$83.92	$84.13	$84.13	4,530,567
2023-08-02	$83.99	$84.27	$83.90	$83.90	$83.90	7,564,110
2023-08-01	$84.00	$84.20	$83.95	$83.96	$83.96	8,718,751
2023-07-31	$84.00	$84.47	$83.75	$83.98	$83.98	13,152,030
2023-07-28	$73.99	$74.77	$73.03	$74.05	$74.05	437,273
2023-07-27	$75.53	$76.13	$72.99	$73.00	$73.00	1,097,042
2023-07-26	$73.83	$75.11	$73.35	$75.10	$75.10	744,048
2023-07-25	$72.00	$73.56	$71.61	$73.51	$73.51	463,609
2023-07-24	$71.81	$71.95	$70.07	$71.64	$71.64	1,010,233
2023-07-21	$71.97	$72.55	$70.92	$71.22	$71.22	256,785
2023-07-20	$71.82	$72.55	$70.77	$71.29	$71.29	552,727
2023-07-19	$73.01	$73.42	$72.01	$72.57	$72.57	489,480
2023-07-18	$71.62	$72.85	$71.27	$72.54	$72.54	387,248
2023-07-17	$70.70	$72.40	$69.94	$71.82	$71.82	375,848
2023-07-14	$71.78	$72.20	$70.50	$70.75	$70.75	413,494
2023-07-13	$70.93	$72.57	$70.58	$71.79	$71.79	588,282
2023-07-12	$71.63	$71.69	$69.06	$70.00	$70.00	613,864
2023-07-11	$68.60	$70.92	$67.68	$70.64	$70.64	628,579
2023-07-10	$66.71	$68.86	$66.08	$68.61	$68.61	520,391
2023-07-07	$66.06	$66.95	$65.97	$66.82	$66.82	349,422
2023-07-06	$66.06	$66.07	$65.17	$65.87	$65.87	822,548
2023-07-05	$65.84	$66.81	$65.58	$66.69	$66.69	754,608
2023-07-03	$65.25	$66.70	$64.89	$66.55	$66.55	383,299
2023-06-30	$65.26	$65.91	$64.82	$65.44	$65.44	652,235
2023-06-29	$66.14	$66.41	$64.73	$64.95	$64.95	548,100
2023-06-28	$65.50	$66.31	$65.44	$65.98	$65.98	606,375
2023-06-27	$65.29	$65.91	$63.73	$65.49	$65.49	514,363
2023-06-26	$65.46	$66.42	$64.71	$64.95	$64.95	476,861
2023-06-23	$66.64	$66.84	$65.54	$65.66	$65.66	592,904
2023-06-22	$66.63	$67.45	$66.18	$67.39	$67.39	632,408
2023-06-21	$67.57	$67.66	$66.00	$66.65	$66.65	1,105,504
2023-06-20	$66.36	$67.74	$66.19	$67.68	$67.68	1,126,743
2023-06-16	$68.14	$68.33	$66.74	$66.93	$66.93	705,231
2023-06-15	$65.74	$68.85	$65.69	$67.83	$67.83	908,580
2023-06-14	$69.75	$70.50	$69.16	$69.81	$69.81	353,574
2023-06-13	$70.05	$70.75	$69.09	$70.27	$70.27	654,028
2023-06-12	$69.17	$69.88	$68.28	$69.69	$69.69	521,540
2023-06-09	$68.59	$69.98	$68.22	$68.97	$68.97	500,843
2023-06-08	$68.12	$69.04	$67.52	$68.34	$68.34	622,214
2023-06-07	$69.67	$70.41	$67.60	$68.21	$68.21	805,508
2023-06-06	$69.03	$69.88	$68.88	$69.84	$69.84	559,389
2023-06-05	$69.53	$69.97	$68.94	$69.65	$69.65	590,984
2023-06-02	$70.12	$70.92	$69.56	$70.12	$70.12	619,378
2023-06-01	$69.60	$70.28	$68.96	$69.34	$69.34	799,533
2023-05-31	$70.30	$71.61	$69.53	$70.45	$70.45	1,427,911
2023-05-30	$73.09	$74.11	$69.71	$69.78	$69.78	2,345,971
2023-05-26	$81.50	$82.40	$72.07	$72.34	$72.34	4,457,749
2023-05-25	$80.62	$80.62	$77.37	$78.24	$78.24	1,091,567
2023-05-24	$75.50	$81.51	$75.50	$79.75	$79.75	2,591,474
2023-05-23	$82.34	$83.10	$79.70	$82.51	$82.51	1,210,884
2023-05-22	$84.56	$84.56	$82.39	$83.48	$83.48	1,216,213
2023-05-19	$84.95	$85.90	$84.60	$84.87	$84.87	1,559,842
2023-05-18	$83.43	$85.57	$83.34	$84.95	$84.95	2,492,605
2023-05-17	$76.23	$86.00	$76.23	$83.84	$83.84	2,141,096
2023-05-16	$75.61	$77.24	$74.85	$75.66	$75.66	750,419
2023-05-15	$74.55	$76.22	$74.02	$76.11	$76.11	672,918
2023-05-12	$73.35	$74.71	$72.81	$74.56	$74.56	356,387
2023-05-11	$75.38	$75.48	$73.56	$73.78	$73.78	336,613
2023-05-10	$74.48	$76.17	$74.21	$75.69	$75.69	362,083
2023-05-09	$73.12	$74.19	$72.80	$73.66	$73.66	305,658
2023-05-08	$72.62	$73.83	$72.29	$73.51	$73.51	354,302
2023-05-05	$71.25	$73.00	$71.25	$72.33	$72.33	677,687
2023-05-04	$70.99	$72.82	$70.85	$71.23	$71.23	492,213
2023-05-03	$70.84	$71.14	$69.81	$70.04	$70.04	518,611
2023-05-02	$71.32	$71.42	$70.31	$70.98	$70.98	825,497
2023-05-01	$71.30	$71.68	$70.48	$71.51	$71.51	394,914
2023-04-28	$71.75	$72.11	$70.64	$71.47	$71.47	587,793
2023-04-27	$72.42	$72.89	$71.55	$72.38	$72.38	439,886
2023-04-26	$70.98	$73.12	$70.34	$72.03	$72.03	514,433
2023-04-25	$69.53	$70.73	$68.80	$70.28	$70.28	664,051
2023-04-24	$72.07	$72.69	$69.69	$69.70	$69.70	519,590
2023-04-21	$72.78	$73.37	$72.08	$72.27	$72.27	331,329
2023-04-20	$72.74	$73.45	$71.97	$72.55	$72.55	290,852
2023-04-19	$73.73	$74.27	$73.05	$73.51	$73.51	202,672
2023-04-18	$75.00	$75.50	$74.49	$74.55	$74.55	284,415
2023-04-17	$73.52	$74.86	$73.52	$74.31	$74.31	311,225
2023-04-14	$73.00	$74.03	$72.08	$73.50	$73.50	472,974
2023-04-13	$71.75	$73.48	$71.75	$73.43	$73.43	382,869
2023-04-12	$73.44	$73.61	$71.44	$71.46	$71.46	353,633
2023-04-11	$72.51	$73.69	$71.17	$72.10	$72.10	631,844
2023-04-10	$73.13	$74.23	$72.29	$73.78	$73.78	588,523
2023-04-06	$72.55	$74.06	$71.34	$73.79	$73.79	649,910
2023-04-05	$72.47	$72.66	$69.51	$71.47	$71.47	880,738
2023-04-04	$73.39	$74.52	$72.72	$73.11	$73.11	404,627
2023-04-03	$74.53	$74.53	$72.27	$73.14	$73.14	806,683
2023-03-31	$72.97	$76.24	$72.71	$75.29	$75.29	650,987
2023-03-30	$72.19	$73.17	$71.51	$72.44	$72.44	415,179
2023-03-29	$71.11	$72.23	$70.54	$71.66	$71.66	330,823
2023-03-28	$69.81	$71.34	$69.30	$70.65	$70.65	404,375
2023-03-27	$69.28	$70.46	$68.57	$69.73	$69.73	529,783
2023-03-24	$70.04	$70.29	$68.63	$69.13	$69.13	311,757
2023-03-23	$69.50	$70.94	$69.14	$70.03	$70.03	880,611
2023-03-22	$70.97	$71.27	$68.65	$68.69	$68.69	1,340,085
2023-03-21	$71.05	$71.66	$70.45	$71.02	$71.02	553,341
2023-03-20	$70.14	$70.45	$69.00	$70.36	$70.36	501,241
2023-03-17	$72.02	$72.32	$70.00	$70.14	$70.14	858,218
2023-03-16	$70.94	$72.54	$70.40	$72.41	$72.41	602,548
2023-03-15	$70.51	$71.13	$69.00	$70.71	$70.71	481,689
2023-03-14	$71.65	$71.65	$67.84	$71.45	$71.45	805,636
2023-03-13	$70.19	$72.39	$69.21	$70.59	$70.59	658,557
2023-03-10	$72.38	$73.00	$70.40	$71.07	$71.07	553,530
2023-03-09	$74.99	$75.80	$72.57	$72.62	$72.62	387,443
2023-03-08	$73.72	$75.25	$73.69	$75.10	$75.10	540,538
2023-03-07	$74.61	$75.15	$73.51	$73.69	$73.69	284,006
2023-03-06	$75.69	$76.26	$74.26	$74.54	$74.54	513,781
2023-03-03	$75.00	$75.99	$74.51	$75.30	$75.30	401,633
2023-03-02	$73.45	$75.00	$72.71	$74.90	$74.90	416,516
2023-03-01	$73.45	$74.78	$72.64	$74.37	$74.37	842,977
2023-02-28	$73.05	$74.29	$72.74	$72.97	$72.97	386,904
2023-02-27	$72.69	$73.70	$72.47	$73.30	$73.30	409,032
2023-02-24	$72.75	$73.09	$71.27	$72.40	$72.40	308,328
2023-02-23	$73.61	$74.50	$73.15	$73.66	$73.66	528,938
2023-02-22	$74.00	$74.88	$73.34	$73.54	$73.54	335,259
2023-02-21	$73.87	$74.68	$73.02	$73.63	$73.63	599,759
2023-02-17	$75.07	$75.52	$74.04	$75.49	$75.49	571,593
2023-02-16	$76.04	$77.33	$75.23	$75.35	$75.35	780,925
2023-02-15	$77.11	$78.74	$76.62	$77.78	$77.78	726,125
2023-02-14	$77.00	$78.40	$76.35	$77.33	$77.33	1,401,120
2023-02-13	$76.08	$77.18	$75.11	$77.12	$77.12	590,205
2023-02-10	$75.74	$76.21	$73.65	$75.46	$75.46	954,032
2023-02-09	$78.01	$78.79	$75.90	$76.22	$76.22	1,086,788
2023-02-08	$77.50	$80.88	$75.31	$76.50	$76.50	3,867,230
2023-02-07	$63.56	$64.84	$62.39	$64.58	$64.58	701,539
2023-02-06	$64.17	$65.00	$62.82	$63.64	$63.64	455,002
2023-02-03	$63.58	$66.13	$63.58	$64.67	$64.67	573,683
2023-02-02	$66.54	$67.60	$65.51	$66.12	$66.12	343,845
2023-02-01	$61.42	$64.55	$61.15	$64.54	$64.54	694,413
2023-01-31	$60.89	$62.34	$60.78	$61.05	$61.05	459,490
2023-01-30	$60.98	$61.77	$60.07	$60.51	$60.51	305,803
2023-01-27	$59.75	$61.53	$59.54	$61.37	$61.37	271,906
2023-01-26	$58.46	$59.85	$58.16	$59.78	$59.78	299,272
2023-01-25	$57.07	$58.08	$55.87	$57.93	$57.93	335,073
2023-01-24	$58.16	$59.98	$58.16	$58.38	$58.38	323,230
2023-01-23	$58.06	$59.16	$57.39	$59.15	$59.15	1,568,532
2023-01-20	$56.93	$59.24	$56.93	$57.92	$57.92	537,140
2023-01-19	$57.49	$58.15	$56.63	$56.70	$56.70	241,438
2023-01-18	$59.84	$60.92	$58.00	$58.07	$58.07	229,955
2023-01-17	$57.56	$59.51	$57.37	$59.06	$59.06	447,399
2023-01-13	$57.75	$59.21	$57.67	$57.83	$57.83	480,055
2023-01-12	$57.39	$58.46	$55.93	$58.46	$58.46	214,254
2023-01-11	$55.36	$57.18	$55.21	$57.01	$57.01	291,410
2023-01-10	$54.83	$55.28	$53.66	$55.04	$55.04	246,657
2023-01-09	$54.24	$56.79	$54.21	$55.66	$55.66	458,088
2023-01-06	$55.33	$55.75	$53.43	$54.61	$54.61	233,212
2023-01-05	$56.42	$56.42	$54.05	$54.77	$54.77	468,649
2023-01-04	$56.84	$57.60	$55.56	$57.25	$57.25	360,323
2023-01-03	$57.21	$57.80	$54.96	$56.15	$56.15	510,746
2022-12-30	$54.62	$56.72	$54.31	$56.45	$56.45	465,741
2022-12-29	$54.50	$55.93	$54.12	$55.62	$55.62	337,024
2022-12-28	$54.63	$55.10	$53.22	$54.05	$54.05	376,786
2022-12-27	$55.86	$56.08	$54.46	$54.97	$54.97	242,330
2022-12-23	$56.71	$56.71	$55.38	$56.28	$56.28	277,819
2022-12-22	$56.80	$56.99	$55.49	$56.85	$56.85	287,311
2022-12-21	$57.70	$58.03	$56.62	$57.50	$57.50	232,170
2022-12-20	$57.03	$57.92	$56.59	$57.57	$57.57	263,321
2022-12-19	$59.08	$59.08	$57.19	$57.60	$57.60	310,497
2022-12-16	$60.61	$60.91	$59.11	$59.40	$59.40	517,396
2022-12-15	$61.18	$62.12	$60.55	$60.83	$60.83	702,808
2022-12-14	$61.00	$63.74	$61.00	$62.55	$62.55	723,427
2022-12-13	$61.65	$62.52	$60.14	$60.76	$60.76	595,873
2022-12-12	$57.94	$60.07	$57.94	$59.01	$59.01	881,651
2022-12-09	$58.01	$58.49	$57.70	$57.70	$57.70	417,748
2022-12-08	$57.34	$58.89	$56.91	$58.08	$58.08	750,700
2022-12-07	$54.25	$57.92	$54.01	$56.99	$56.99	812,402
2022-12-06	$55.37	$55.69	$53.21	$53.77	$53.77	540,184
2022-12-05	$56.76	$57.44	$54.02	$55.29	$55.29	484,442
2022-12-02	$57.47	$58.03	$56.58	$57.31	$57.31	292,863
2022-12-01	$56.24	$58.38	$56.24	$58.18	$58.18	557,700
2022-11-30	$52.94	$56.30	$52.89	$56.27	$56.27	796,409
2022-11-29	$53.40	$53.99	$52.17	$52.42	$52.42	518,382
2022-11-28	$51.71	$52.79	$51.13	$52.65	$52.65	382,807
2022-11-25	$53.18	$53.56	$52.15	$52.62	$52.62	135,084
2022-11-23	$51.85	$53.53	$50.98	$53.37	$53.37	413,849
2022-11-22	$51.92	$52.20	$50.30	$51.91	$51.91	303,167
2022-11-21	$51.20	$52.99	$50.91	$52.29	$52.29	624,612
2022-11-18	$55.75	$56.33	$50.41	$51.31	$51.31	1,068,783
2022-11-17	$55.44	$55.88	$54.57	$55.00	$55.00	482,579
2022-11-16	$58.71	$59.09	$55.54	$56.77	$56.77	669,179
2022-11-15	$61.60	$62.36	$59.44	$59.77	$59.77	1,241,280
2022-11-14	$58.35	$60.64	$57.65	$59.79	$59.79	440,249
2022-11-11	$59.30	$59.46	$58.03	$59.06	$59.06	936,270
2022-11-10	$57.46	$60.39	$57.46	$59.06	$59.06	692,175
2022-11-09	$52.09	$56.19	$52.09	$54.63	$54.63	729,631
2022-11-08	$51.28	$53.33	$50.42	$52.02	$52.02	876,303
2022-11-07	$53.28	$53.45	$50.68	$50.72	$50.72	908,340
2022-11-04	$55.53	$56.13	$52.37	$52.96	$52.96	614,019
2022-11-03	$56.03	$57.19	$55.01	$55.19	$55.19	347,248
2022-11-02	$58.79	$59.57	$56.36	$56.44	$56.44	554,086
2022-11-01	$60.62	$60.80	$58.88	$58.92	$58.92	350,829
2022-10-31	$59.64	$60.77	$59.10	$59.24	$59.24	471,483
2022-10-28	$60.14	$60.78	$58.12	$59.84	$59.84	278,901
2022-10-27	$59.98	$61.21	$59.51	$60.33	$60.33	567,767
2022-10-26	$60.32	$61.25	$59.30	$59.38	$59.38	327,940
2022-10-25	$59.37	$61.22	$59.15	$61.06	$61.06	290,065
2022-10-24	$58.35	$58.91	$56.52	$58.78	$58.78	255,214
2022-10-21	$56.81	$58.44	$56.28	$58.29	$58.29	290,285
2022-10-20	$57.10	$59.27	$56.80	$57.70	$57.70	418,676
2022-10-19	$56.66	$57.41	$56.05	$57.09	$57.09	307,928
2022-10-18	$57.06	$58.25	$56.07	$57.09	$57.09	351,903
2022-10-17	$54.49	$56.39	$54.49	$55.75	$55.75	234,271
2022-10-14	$54.19	$54.56	$52.89	$53.00	$53.00	248,281
2022-10-13	$51.12	$54.42	$50.24	$53.37	$53.37	486,833
2022-10-12	$53.95	$54.25	$51.81	$52.49	$52.49	458,612
2022-10-11	$53.87	$54.32	$51.15	$54.06	$54.06	592,975
2022-10-10	$55.40	$55.40	$52.65	$53.12	$53.12	214,824
2022-10-07	$58.56	$58.66	$55.44	$55.60	$55.60	334,434
2022-10-06	$59.14	$60.45	$59.11	$59.50	$59.50	450,382
2022-10-05	$58.90	$59.70	$57.73	$59.41	$59.41	368,800
2022-10-04	$59.84	$60.47	$58.83	$59.98	$59.98	345,423
2022-10-03	$56.62	$59.34	$55.77	$58.63	$58.63	780,211
2022-09-30	$55.02	$58.38	$55.02	$57.38	$57.38	980,738
2022-09-29	$54.97	$55.51	$53.35	$55.33	$55.33	492,513
2022-09-28	$54.89	$56.07	$54.89	$55.79	$55.79	338,795
2022-09-27	$54.93	$55.75	$53.86	$55.15	$55.15	576,320
2022-09-26	$54.39	$56.18	$54.01	$54.22	$54.22	414,195
2022-09-23	$55.87	$56.58	$53.83	$54.34	$54.34	867,730
2022-09-22	$56.85	$56.93	$55.07	$55.59	$55.59	271,657
2022-09-21	$57.67	$59.31	$57.11	$57.19	$57.19	274,642
2022-09-20	$57.97	$57.97	$56.31	$57.23	$57.23	357,486
2022-09-19	$57.62	$59.71	$57.55	$58.44	$58.44	697,849
2022-09-16	$59.27	$59.27	$57.63	$58.32	$58.32	677,445
2022-09-15	$59.47	$61.73	$58.85	$60.06	$60.06	806,859
2022-09-14	$60.60	$60.77	$58.75	$59.74	$59.74	924,585
2022-09-13	$61.87	$61.90	$59.99	$60.65	$60.65	559,425
2022-09-12	$65.09	$65.09	$62.66	$64.10	$64.10	471,099
2022-09-09	$63.90	$64.08	$62.70	$64.02	$64.02	496,358
2022-09-08	$60.35	$62.83	$60.20	$62.78	$62.78	385,861
2022-09-07	$59.21	$60.80	$58.09	$60.69	$60.69	441,312
2022-09-06	$59.31	$60.35	$58.95	$59.20	$59.20	310,443
2022-09-02	$59.27	$60.31	$58.53	$58.93	$58.93	337,879
2022-09-01	$59.52	$60.05	$57.15	$58.35	$58.35	667,190
2022-08-31	$64.00	$64.00	$60.66	$60.71	$60.71	967,810
2022-08-30	$63.44	$63.87	$61.60	$63.12	$63.12	679,335
2022-08-29	$62.18	$63.60	$62.18	$62.79	$62.79	492,246
2022-08-26	$64.75	$64.96	$62.97	$63.07	$63.07	332,886
2022-08-25	$64.37	$64.97	$63.30	$64.66	$64.66	302,571
2022-08-24	$62.94	$64.42	$62.76	$63.57	$63.57	293,141
2022-08-23	$62.00	$63.31	$61.85	$62.77	$62.77	418,999
2022-08-22	$62.13	$63.00	$61.55	$61.93	$61.93	406,160
2022-08-19	$64.42	$64.55	$62.86	$63.35	$63.35	539,070
2022-08-18	$67.70	$67.70	$64.65	$64.96	$64.96	651,834
2022-08-17	$66.61	$67.60	$66.31	$67.08	$67.08	421,042
2022-08-16	$67.54	$68.17	$65.73	$67.52	$67.52	837,058
2022-08-15	$69.00	$69.87	$67.67	$67.78	$67.78	1,067,890
2022-08-12	$68.93	$69.54	$68.04	$69.41	$69.41	406,185
2022-08-11	$68.79	$69.69	$67.53	$68.36	$68.36	368,860
2022-08-10	$69.50	$70.40	$68.71	$69.00	$69.00	513,956
2022-08-09	$66.74	$67.56	$65.27	$67.55	$67.55	463,439
2022-08-08	$67.40	$69.35	$66.62	$67.17	$67.17	827,732
2022-08-05	$62.67	$68.10	$61.25	$67.53	$67.53	1,253,342
2022-08-04	$62.27	$63.28	$60.82	$61.32	$61.32	1,480,163
2022-08-03	$61.92	$62.95	$61.74	$62.67	$62.67	955,115
2022-08-02	$59.79	$61.60	$59.79	$61.04	$61.04	1,278,287
2022-08-01	$60.26	$61.66	$58.61	$60.29	$60.29	509,537
2022-07-29	$61.67	$61.94	$60.35	$60.67	$60.67	566,316
2022-07-28	$60.05	$62.92	$60.05	$61.57	$61.57	539,172
2022-07-27	$59.58	$61.20	$58.91	$60.89	$60.89	541,164
2022-07-26	$60.25	$60.25	$58.09	$58.88	$58.88	688,870
2022-07-25	$61.98	$61.98	$59.95	$60.34	$60.34	654,750
2022-07-22	$62.09	$63.04	$61.52	$62.28	$62.28	959,367
2022-07-21	$61.71	$63.39	$61.04	$62.54	$62.54	1,324,486
2022-07-20	$53.10	$61.70	$52.46	$61.55	$61.55	3,286,715
2022-07-19	$52.25	$52.53	$51.09	$52.37	$52.37	323,033
2022-07-18	$52.51	$53.47	$51.42	$51.66	$51.66	315,884
2022-07-15	$51.44	$52.11	$50.54	$51.67	$51.67	389,205
2022-07-14	$51.51	$51.54	$49.79	$50.81	$50.81	518,891
2022-07-13	$51.63	$52.48	$50.32	$51.99	$51.99	363,374
2022-07-12	$54.87	$54.95	$51.79	$52.63	$52.63	719,102
2022-07-11	$54.48	$54.89	$53.06	$54.17	$54.17	936,596
2022-07-08	$55.92	$57.39	$55.50	$56.33	$56.33	411,355
2022-07-07	$53.22	$56.82	$52.49	$56.76	$56.76	947,481
2022-07-06	$53.07	$53.84	$51.90	$52.24	$52.24	420,848
2022-07-05	$51.24	$53.31	$50.85	$53.09	$53.09	721,407
2022-07-01	$50.33	$52.10	$49.76	$51.73	$51.73	546,074
2022-06-30	$49.90	$51.05	$47.85	$50.05	$50.05	971,848
2022-06-29	$50.43	$51.26	$49.65	$50.74	$50.74	417,487
2022-06-28	$52.25	$53.05	$50.59	$51.03	$51.03	687,345
2022-06-27	$53.80	$54.13	$51.75	$52.21	$52.21	1,918,785
2022-06-24	$53.09	$54.97	$52.19	$54.08	$54.08	893,080
2022-06-23	$48.89	$52.80	$48.89	$52.50	$52.50	1,195,905
2022-06-22	$47.28	$49.31	$46.65	$48.93	$48.93	1,372,711
2022-06-21	$46.19	$47.53	$45.97	$46.06	$46.06	478,287
2022-06-17	$43.87	$46.73	$43.87	$46.05	$46.05	1,074,294
2022-06-16	$44.27	$44.55	$42.90	$43.42	$43.42	921,648
2022-06-15	$42.90	$45.60	$42.75	$45.02	$45.02	873,367
2022-06-14	$44.58	$45.00	$42.40	$42.48	$42.48	740,765
2022-06-13	$45.14	$45.88	$44.18	$44.44	$44.44	1,149,081
2022-06-10	$48.57	$48.57	$45.73	$46.65	$46.65	1,179,813
2022-06-09	$51.38	$51.83	$49.48	$49.50	$49.50	659,404
2022-06-08	$50.96	$52.60	$50.75	$52.06	$52.06	1,099,922
2022-06-07	$48.10	$51.77	$47.67	$51.21	$51.21	1,712,679
2022-06-06	$48.61	$48.66	$47.20	$47.64	$47.64	799,526
2022-06-03	$49.60	$50.24	$48.04	$48.29	$48.29	447,959
2022-06-02	$47.16	$50.16	$46.87	$50.14	$50.14	547,287
2022-06-01	$47.20	$48.75	$47.12	$47.17	$47.17	793,952
2022-05-31	$48.39	$48.69	$46.42	$46.86	$46.86	718,878
2022-05-27	$48.19	$49.16	$47.94	$48.68	$48.68	612,359
2022-05-26	$46.40	$48.32	$46.02	$47.73	$47.73	588,874
2022-05-25	$45.54	$47.20	$45.47	$46.65	$46.65	589,133
2022-05-24	$47.27	$47.33	$45.44	$45.89	$45.89	1,021,191
2022-05-23	$46.61	$49.52	$46.55	$48.13	$48.13	1,188,796
2022-05-20	$46.98	$47.79	$45.44	$46.62	$46.62	2,131,462
2022-05-19	$43.13	$47.96	$42.76	$46.85	$46.85	2,976,314
2022-05-18	$43.88	$45.11	$42.50	$42.76	$42.76	1,251,656
2022-05-17	$44.49	$46.35	$41.75	$45.14	$45.14	2,460,036
2022-05-16	$46.31	$46.99	$42.94	$44.09	$44.09	2,764,160
2022-05-13	$42.07	$48.00	$41.66	$46.60	$46.60	5,401,215
2022-05-12	$46.39	$49.14	$45.32	$47.82	$47.82	2,488,840
2022-05-11	$50.00	$50.76	$47.37	$47.60	$47.60	1,011,635
2022-05-10	$52.43	$53.32	$49.17	$50.49	$50.49	1,369,949
2022-05-09	$56.19	$57.01	$50.94	$51.30	$51.30	1,520,183
2022-05-06	$59.11	$59.68	$55.78	$57.35	$57.35	1,298,404
2022-05-05	$62.13	$62.13	$59.19	$59.77	$59.77	1,186,773
2022-05-04	$61.24	$62.76	$59.06	$62.27	$62.27	975,961
2022-05-03	$63.31	$64.36	$60.85	$61.18	$61.18	771,045
2022-05-02	$62.95	$64.26	$62.04	$63.71	$63.71	874,600
2022-04-29	$65.85	$67.31	$63.18	$63.27	$63.27	435,351
2022-04-28	$63.61	$66.57	$62.58	$66.37	$66.37	632,208
2022-04-27	$63.67	$64.66	$62.19	$62.73	$62.73	1,020,160
2022-04-26	$66.74	$67.13	$63.29	$63.40	$63.40	960,617
2022-04-25	$63.99	$68.70	$63.51	$67.53	$67.53	642,262
2022-04-22	$66.01	$67.74	$63.81	$64.54	$64.54	891,115
2022-04-21	$71.97	$72.80	$65.80	$65.97	$65.97	1,311,912
2022-04-20	$74.62	$75.16	$69.69	$71.00	$71.00	1,189,407
2022-04-19	$71.01	$74.27	$70.73	$74.05	$74.05	547,421
2022-04-18	$71.42	$72.05	$69.61	$71.09	$71.09	441,246
2022-04-14	$73.81	$74.43	$71.76	$71.88	$71.88	744,889
2022-04-13	$70.72	$73.87	$70.72	$73.80	$73.80	593,831
2022-04-12	$73.06	$74.26	$70.86	$71.05	$71.05	952,369
2022-04-11	$66.92	$72.65	$65.96	$72.31	$72.31	1,551,788
2022-04-08	$66.71	$68.61	$66.38	$67.56	$67.56	565,366
2022-04-07	$66.39	$67.99	$65.83	$67.21	$67.21	739,250
2022-04-06	$67.29	$67.41	$65.29	$66.03	$66.03	615,682
2022-04-05	$68.70	$68.70	$67.14	$68.17	$68.17	757,095
2022-04-04	$67.47	$69.79	$67.08	$69.23	$69.23	1,037,091
2022-04-01	$67.10	$68.76	$66.84	$67.36	$67.36	656,456
2022-03-31	$67.15	$68.97	$66.80	$66.88	$66.88	392,650
2022-03-30	$68.92	$69.72	$67.14	$67.14	$67.14	457,716
2022-03-29	$68.38	$70.33	$67.49	$69.78	$69.78	487,784
2022-03-28	$67.44	$68.72	$65.64	$67.49	$67.49	447,037
2022-03-25	$68.30	$68.30	$65.56	$67.58	$67.58	381,759
2022-03-24	$66.52	$67.79	$65.18	$67.69	$67.69	684,975
2022-03-23	$66.62	$68.27	$65.59	$66.60	$66.60	603,385
2022-03-22	$66.08	$68.97	$65.87	$67.52	$67.52	844,835
2022-03-21	$65.78	$67.92	$65.44	$66.27	$66.27	1,235,526
2022-03-18	$63.59	$65.95	$63.45	$65.62	$65.62	622,962
2022-03-17	$61.21	$63.97	$61.21	$63.74	$63.74	692,705
2022-03-16	$59.83	$62.02	$59.58	$61.87	$61.87	953,062
2022-03-15	$58.04	$59.20	$57.35	$58.77	$58.77	815,533
2022-03-14	$58.42	$59.14	$56.52	$57.81	$57.81	769,077
2022-03-11	$61.99	$62.16	$58.47	$58.48	$58.48	533,864
2022-03-10	$61.12	$62.27	$60.37	$61.79	$61.79	504,009
2022-03-09	$61.28	$62.94	$60.96	$62.22	$62.22	596,786
2022-03-08	$59.77	$62.56	$59.17	$60.44	$60.44	998,330
2022-03-07	$61.94	$62.52	$59.46	$60.03	$60.03	1,101,506
2022-03-04	$63.98	$65.19	$60.60	$61.19	$61.19	1,104,009
2022-03-03	$66.83	$66.83	$63.92	$64.01	$64.01	845,233
2022-03-02	$65.44	$67.29	$63.60	$66.58	$66.58	669,633
2022-03-01	$66.88	$67.79	$64.64	$64.95	$64.95	669,476
2022-02-28	$66.63	$67.51	$65.18	$66.24	$66.24	945,219
2022-02-25	$66.57	$67.43	$65.01	$66.79	$66.79	606,950
2022-02-24	$61.23	$67.30	$61.08	$67.20	$67.20	963,046
2022-02-23	$64.20	$65.60	$63.00	$63.45	$63.45	873,966
2022-02-22	$64.42	$66.70	$63.36	$63.75	$63.75	677,568
2022-02-18	$66.39	$66.82	$63.80	$64.98	$64.98	1,481,109
2022-02-17	$68.98	$69.35	$66.22	$66.47	$66.47	1,159,452
2022-02-16	$72.45	$72.70	$69.62	$69.84	$69.84	1,262,089
2022-02-15	$71.52	$73.78	$69.71	$73.12	$73.12	1,547,329
2022-02-14	$71.75	$73.70	$70.38	$70.91	$70.91	1,065,348
2022-02-11	$76.19	$78.11	$72.03	$72.45	$72.45	2,013,287
2022-02-10	$76.31	$78.80	$75.14	$76.56	$76.56	2,180,045
2022-02-09	$83.48	$88.00	$75.31	$78.23	$78.23	9,107,173
2022-02-08	$107.00	$109.86	$105.71	$109.18	$109.18	1,645,267
2022-02-07	$102.80	$108.49	$102.38	$107.40	$107.40	1,205,152
2022-02-04	$99.79	$103.94	$98.53	$103.02	$103.02	972,227
2022-02-03	$99.18	$101.62	$98.03	$99.40	$99.40	645,373
2022-02-02	$106.23	$109.21	$101.08	$101.93	$101.93	842,776
2022-02-01	$106.13	$106.53	$102.61	$106.07	$106.07	1,069,934
2022-01-31	$104.14	$106.89	$102.29	$105.14	$105.14	1,065,713
2022-01-28	$102.81	$103.47	$97.66	$103.44	$103.44	1,512,776
2022-01-27	$105.06	$106.89	$101.06	$101.72	$101.72	630,460
2022-01-26	$107.75	$110.96	$103.42	$103.96	$103.96	1,198,120
2022-01-25	$104.98	$108.21	$103.30	$104.78	$104.78	1,296,887
2022-01-24	$97.00	$103.72	$94.30	$103.35	$103.35	1,198,465
2022-01-21	$104.50	$105.48	$98.65	$99.09	$99.09	1,496,177
2022-01-20	$106.92	$109.50	$104.54	$104.92	$104.92	871,361
2022-01-19	$106.47	$110.47	$105.11	$105.59	$105.59	805,402
2022-01-18	$103.12	$108.78	$101.12	$105.99	$105.99	827,703
2022-01-14	$103.31	$105.53	$101.17	$105.09	$105.09	541,934
2022-01-13	$107.67	$108.52	$103.41	$103.91	$103.91	1,738,554
2022-01-12	$108.00	$110.65	$106.72	$107.85	$107.85	922,100
2022-01-11	$104.01	$107.92	$101.81	$106.95	$106.95	482,555
2022-01-10	$100.04	$104.22	$98.01	$103.68	$103.68	814,144
2022-01-07	$101.17	$103.24	$99.68	$101.95	$101.95	707,385
2022-01-06	$96.09	$102.95	$96.09	$101.64	$101.64	857,037
2022-01-05	$100.55	$101.72	$96.67	$97.39	$97.39	835,285
2022-01-04	$105.39	$105.39	$98.73	$101.78	$101.78	1,459,810
2022-01-03	$110.01	$110.81	$105.09	$105.87	$105.87	801,873
2021-12-31	$110.72	$111.57	$109.02	$109.96	$109.96	401,012
2021-12-30	$110.66	$112.82	$110.02	$110.70	$110.70	387,302
2021-12-29	$109.39	$110.66	$107.51	$110.03	$110.03	972,838
2021-12-28	$112.00	$112.50	$109.55	$109.91	$109.91	496,568
2021-12-27	$108.57	$112.23	$107.95	$111.82	$111.82	716,110
2021-12-23	$108.61	$110.45	$107.92	$109.27	$109.27	497,359
2021-12-22	$109.62	$111.66	$107.64	$108.69	$108.69	530,238
2021-12-21	$104.00	$109.15	$102.96	$108.68	$108.68	914,696
2021-12-20	$99.91	$104.23	$99.01	$103.34	$103.34	848,784
2021-12-17	$99.46	$102.68	$98.41	$101.43	$101.43	787,655
2021-12-16	$103.30	$103.95	$99.00	$100.27	$100.27	683,580
2021-12-15	$98.47	$103.38	$97.42	$102.60	$102.60	731,261
2021-12-14	$98.62	$98.65	$95.16	$98.28	$98.28	871,009
2021-12-13	$101.92	$103.55	$97.92	$99.95	$99.95	882,472
2021-12-10	$102.65	$104.81	$100.83	$101.87	$101.87	540,381
2021-12-09	$106.32	$106.69	$101.06	$102.10	$102.10	445,953
2021-12-08	$105.33	$106.73	$103.50	$105.89	$105.89	1,122,747
2021-12-07	$105.25	$107.20	$103.46	$105.16	$105.16	948,516
2021-12-06	$101.89	$102.74	$98.77	$101.78	$101.78	701,605
2021-12-03	$105.92	$106.47	$101.22	$103.26	$103.26	711,680
2021-12-02	$103.54	$109.36	$102.98	$105.52	$105.52	797,151
2021-12-01	$110.98	$111.92	$102.88	$103.82	$103.82	1,774,307
2021-11-30	$112.73	$114.28	$109.89	$110.83	$110.83	790,282
2021-11-29	$111.51	$113.13	$108.60	$112.29	$112.29	684,465
2021-11-26	$111.18	$113.50	$109.16	$110.27	$110.27	295,605
2021-11-24	$109.42	$112.13	$108.12	$111.83	$111.83	492,060
2021-11-23	$110.96	$113.20	$108.40	$110.29	$110.29	949,108
2021-11-22	$119.23	$119.71	$111.70	$112.05	$112.05	1,325,409
2021-11-19	$119.26	$120.74	$118.69	$119.23	$119.23	605,714
2021-11-18	$119.58	$121.19	$115.78	$119.39	$119.39	691,063
2021-11-17	$122.25	$129.70	$119.25	$119.84	$119.84	950,106
2021-11-16	$120.89	$122.50	$119.09	$121.35	$121.35	1,267,907
2021-11-15	$121.79	$123.25	$118.68	$121.17	$121.17	1,000,439
2021-11-12	$123.23	$123.49	$121.01	$121.65	$121.65	1,106,807
2021-11-11	$119.05	$123.99	$119.05	$123.19	$123.19	1,330,861
2021-11-10	$125.79	$127.26	$115.56	$118.27	$118.27	1,844,065
2021-11-09	$120.00	$127.50	$113.83	$125.97	$125.97	6,443,437
2021-11-08	$87.75	$91.09	$87.19	$90.94	$90.94	2,089,165
2021-11-05	$86.67	$87.35	$86.10	$87.17	$87.17	556,826
2021-11-04	$85.00	$86.99	$84.36	$85.82	$85.82	804,810
2021-11-03	$83.33	$84.86	$83.23	$84.67	$84.67	561,017
2021-11-02	$83.00	$83.76	$82.00	$83.43	$83.43	596,686
2021-11-01	$81.01	$82.59	$79.99	$82.43	$82.43	533,032
2021-10-29	$77.62	$81.54	$77.59	$81.16	$81.16	466,278
2021-10-28	$77.07	$78.44	$76.63	$78.24	$78.24	218,852
2021-10-27	$77.68	$78.27	$76.14	$76.85	$76.85	290,847
2021-10-26	$78.29	$78.90	$77.45	$77.90	$77.90	613,849
2021-10-25	$77.78	$78.60	$76.87	$77.45	$77.45	333,408
2021-10-22	$77.77	$79.64	$76.66	$77.63	$77.63	425,313
2021-10-21	$74.08	$78.27	$73.88	$77.91	$77.91	1,085,174
2021-10-20	$75.17	$75.17	$74.04	$74.50	$74.50	378,038
2021-10-19	$73.35	$74.83	$73.10	$74.74	$74.74	738,777
2021-10-18	$74.87	$75.49	$73.14	$73.25	$73.25	663,946
2021-10-15	$76.81	$76.87	$74.81	$75.09	$75.09	907,731
2021-10-14	$76.71	$78.00	$76.51	$76.78	$76.78	370,970
2021-10-13	$74.44	$76.36	$74.44	$76.14	$76.14	232,821
2021-10-12	$74.74	$75.38	$73.84	$74.14	$74.14	325,616
2021-10-11	$74.55	$75.97	$74.15	$74.21	$74.21	207,211
2021-10-08	$75.75	$76.25	$74.12	$74.95	$74.95	165,050
2021-10-07	$74.64	$76.46	$74.59	$75.55	$75.55	369,616
2021-10-06	$72.66	$74.49	$72.38	$73.95	$73.95	411,551
2021-10-05	$70.47	$73.71	$70.47	$73.26	$73.26	901,885
2021-10-04	$72.60	$73.29	$68.92	$70.58	$70.58	509,401
2021-10-01	$71.83	$73.47	$70.70	$72.97	$72.97	523,939
2021-09-30	$70.60	$72.36	$70.46	$71.77	$71.77	478,573
2021-09-29	$71.91	$72.28	$70.64	$70.72	$70.72	287,750
2021-09-28	$73.09	$73.81	$70.79	$71.04	$71.04	479,222
2021-09-27	$75.24	$75.24	$73.51	$73.92	$73.92	650,452
2021-09-24	$76.35	$76.74	$75.83	$76.23	$76.23	238,031
2021-09-23	$75.78	$76.96	$75.52	$76.71	$76.71	271,229
2021-09-22	$75.86	$76.83	$75.40	$75.57	$75.57	230,790
2021-09-21	$76.85	$78.25	$75.94	$76.01	$76.01	474,572
2021-09-20	$75.52	$76.53	$74.58	$76.18	$76.18	453,709
2021-09-17	$79.73	$79.73	$76.37	$77.04	$77.04	1,316,083
2021-09-16	$77.30	$79.54	$76.82	$79.51	$79.51	559,623
2021-09-15	$76.39	$77.14	$76.02	$76.60	$76.60	338,345
2021-09-14	$76.91	$77.38	$76.18	$76.41	$76.41	276,970
2021-09-13	$76.54	$76.81	$74.55	$76.43	$76.43	467,374
2021-09-10	$79.28	$79.81	$76.48	$76.54	$76.54	311,267
2021-09-09	$78.51	$79.85	$78.11	$78.90	$78.90	191,979
2021-09-08	$80.08	$80.49	$78.03	$78.58	$78.58	339,895
2021-09-07	$81.76	$81.86	$80.14	$80.41	$80.41	524,222
2021-09-03	$80.01	$81.49	$79.67	$81.47	$81.47	247,087
2021-09-02	$79.54	$80.60	$79.00	$80.10	$80.10	446,095
2021-09-01	$80.00	$80.95	$79.18	$79.26	$79.26	504,088
2021-08-31	$79.99	$80.33	$79.31	$79.97	$79.97	356,056
2021-08-30	$79.01	$80.27	$78.34	$79.76	$79.76	375,981
2021-08-27	$77.86	$79.13	$77.61	$79.09	$79.09	273,776
2021-08-26	$77.63	$78.46	$77.39	$77.73	$77.73	184,490
2021-08-25	$77.29	$78.51	$77.29	$77.87	$77.87	196,780
2021-08-24	$76.29	$78.04	$76.29	$77.97	$77.97	248,528
2021-08-23	$73.79	$76.00	$73.63	$75.88	$75.88	333,144
2021-08-20	$74.24	$74.96	$73.02	$73.58	$73.58	827,898
2021-08-19	$75.25	$75.63	$74.43	$74.52	$74.52	410,241
2021-08-18	$76.73	$77.22	$75.63	$75.76	$75.76	427,483
2021-08-17	$77.11	$78.20	$76.63	$76.86	$76.86	299,199
2021-08-16	$79.95	$79.95	$77.09	$77.32	$77.32	587,581
2021-08-13	$80.00	$80.90	$79.64	$80.14	$80.14	264,073
2021-08-12	$79.94	$80.27	$79.06	$79.96	$79.96	246,291
2021-08-11	$78.84	$79.82	$78.32	$79.66	$79.66	626,154
2021-08-10	$79.05	$79.65	$78.58	$78.83	$78.83	721,761
2021-08-09	$80.99	$80.99	$79.02	$79.21	$79.21	707,172
2021-08-06	$81.86	$82.45	$79.18	$80.89	$80.89	1,023,488
2021-08-05	$79.68	$82.76	$77.52	$82.47	$82.47	995,067
2021-08-04	$70.87	$78.95	$70.77	$78.83	$78.83	1,499,034
2021-08-03	$68.84	$69.41	$67.20	$68.32	$68.32	410,941
2021-08-02	$69.00	$69.24	$67.15	$69.00	$69.00	582,763
2021-07-30	$69.77	$70.22	$68.76	$69.08	$69.08	293,792
2021-07-29	$69.69	$70.80	$69.51	$70.37	$70.37	271,729
2021-07-28	$68.81	$70.03	$68.49	$69.88	$69.88	231,870
2021-07-27	$70.96	$71.00	$67.60	$68.77	$68.77	349,219
2021-07-26	$69.62	$70.71	$69.33	$70.52	$70.52	426,186
2021-07-23	$69.04	$69.67	$68.38	$69.56	$69.56	371,105
2021-07-22	$67.83	$68.85	$67.48	$68.75	$68.75	251,273
2021-07-21	$67.08	$67.88	$66.13	$67.58	$67.58	452,364
2021-07-20	$65.64	$67.74	$65.11	$67.25	$67.25	438,697
2021-07-19	$63.56	$65.20	$63.48	$65.00	$65.00	525,940
2021-07-16	$64.00	$64.89	$63.57	$64.25	$64.25	264,574
2021-07-15	$64.99	$65.36	$63.19	$63.85	$63.85	342,859
2021-07-14	$65.95	$66.42	$64.56	$64.72	$64.72	277,680
2021-07-13	$66.19	$66.85	$65.34	$65.37	$65.37	210,420
2021-07-12	$68.06	$68.06	$66.44	$66.67	$66.67	320,066
2021-07-09	$67.12	$67.72	$66.63	$67.63	$67.63	257,063
2021-07-08	$66.02	$67.31	$65.30	$67.13	$67.13	246,894
2021-07-07	$68.08	$68.14	$66.52	$67.05	$67.05	194,469
2021-07-06	$67.75	$67.86	$66.43	$67.42	$67.42	535,218
2021-07-02	$66.69	$67.53	$66.61	$67.27	$67.27	448,342
2021-07-01	$66.25	$67.29	$65.55	$66.54	$66.54	609,270
2021-06-30	$68.70	$68.70	$66.83	$66.97	$66.97	640,359
2021-06-29	$69.66	$69.99	$68.76	$68.87	$68.87	268,901
2021-06-28	$70.04	$70.80	$69.55	$69.75	$69.75	254,241
2021-06-25	$70.40	$70.93	$68.95	$69.54	$69.54	729,750
2021-06-24	$71.47	$71.49	$69.37	$69.94	$69.94	385,973
2021-06-23	$71.15	$71.98	$70.52	$71.30	$71.30	511,826
2021-06-22	$70.75	$71.55	$70.26	$70.92	$70.92	570,354
2021-06-21	$71.13	$71.21	$70.01	$70.80	$70.80	406,688
2021-06-18	$72.08	$72.10	$70.86	$71.23	$71.23	597,228
2021-06-17	$69.01	$72.30	$69.01	$71.64	$71.64	530,084
2021-06-16	$67.44	$69.56	$67.24	$69.53	$69.53	440,978
2021-06-15	$68.46	$68.61	$66.88	$67.31	$67.31	343,931
2021-06-14	$68.00	$68.70	$67.65	$68.42	$68.42	410,538
2021-06-11	$67.38	$67.89	$67.10	$67.79	$67.79	318,899
2021-06-10	$65.90	$67.34	$65.27	$67.30	$67.30	266,013
2021-06-09	$67.08	$67.40	$65.63	$65.92	$65.92	555,570
2021-06-08	$64.20	$66.65	$64.18	$66.58	$66.58	524,103
2021-06-07	$62.65	$63.97	$62.15	$63.97	$63.97	1,153,711
2021-06-04	$62.79	$63.70	$62.54	$62.84	$62.84	422,548
2021-06-03	$62.91	$63.46	$61.94	$62.37	$62.37	1,233,476
2021-06-02	$62.73	$64.03	$62.15	$63.43	$63.43	574,174
2021-06-01	$62.50	$63.17	$61.76	$62.73	$62.73	737,007
2021-05-28	$63.11	$64.00	$62.68	$62.68	$62.68	296,830
2021-05-27	$61.78	$63.03	$60.88	$62.73	$62.73	900,511
2021-05-26	$61.70	$63.68	$61.63	$62.29	$62.29	781,647
2021-05-25	$61.97	$61.97	$60.73	$61.02	$61.02	625,533
2021-05-24	$62.00	$62.33	$61.28	$61.59	$61.59	471,584
2021-05-21	$61.86	$62.43	$61.04	$61.46	$61.46	488,712
2021-05-20	$59.74	$61.38	$59.59	$61.02	$61.02	1,305,028
2021-05-19	$58.00	$59.96	$58.00	$59.63	$59.63	507,265
2021-05-18	$58.60	$60.49	$57.77	$59.18	$59.18	789,844
2021-05-17	$58.69	$60.82	$57.01	$58.60	$58.60	1,016,147
2021-05-14	$52.90	$61.38	$51.52	$59.29	$59.29	2,185,425
2021-05-13	$57.08	$58.51	$56.48	$56.64	$56.64	1,538,509
2021-05-12	$57.97	$58.80	$56.67	$56.91	$56.91	730,759
2021-05-11	$56.70	$59.69	$56.50	$59.16	$59.16	808,146
2021-05-10	$58.42	$59.49	$57.28	$58.60	$58.60	1,235,404
2021-05-07	$61.02	$61.47	$58.56	$59.17	$59.17	1,329,903
2021-05-06	$59.71	$59.93	$58.35	$59.79	$59.79	544,162
2021-05-05	$60.53	$60.93	$58.94	$59.89	$59.89	568,100
2021-05-04	$61.20	$61.20	$58.54	$60.02	$60.02	796,547
2021-05-03	$64.27	$64.54	$60.96	$61.86	$61.86	637,281
2021-04-30	$65.59	$66.68	$64.03	$64.30	$64.30	348,144
2021-04-29	$67.37	$67.37	$65.58	$65.86	$65.86	886,357
2021-04-28	$66.20	$67.64	$65.29	$67.31	$67.31	923,592
2021-04-27	$66.99	$67.49	$66.00	$66.36	$66.36	435,120
2021-04-26	$64.04	$66.38	$63.91	$66.35	$66.35	896,576
2021-04-23	$64.67	$64.75	$62.75	$63.26	$63.26	582,711
2021-04-22	$63.76	$65.42	$63.50	$64.08	$64.08	601,013
2021-04-21	$62.82	$64.18	$62.55	$63.44	$63.44	914,773
2021-04-20	$64.78	$66.03	$62.76	$63.20	$63.20	389,877
2021-04-19	$65.23	$66.01	$63.74	$64.80	$64.80	1,070,383
2021-04-16	$67.63	$67.63	$65.39	$65.56	$65.56	400,511
2021-04-15	$67.86	$68.65	$66.91	$67.85	$67.85	550,702
2021-04-14	$66.91	$68.39	$66.55	$66.88	$66.88	509,052
2021-04-13	$66.50	$67.39	$66.06	$66.77	$66.77	506,491
2021-04-12	$64.96	$66.42	$64.61	$66.10	$66.10	926,189
2021-04-09	$64.62	$65.50	$63.34	$65.32	$65.32	390,957
2021-04-08	$64.04	$64.82	$63.74	$64.62	$64.62	339,798
2021-04-07	$64.16	$64.38	$62.18	$63.25	$63.25	406,402
2021-04-06	$63.00	$65.02	$62.52	$64.64	$64.64	869,277
2021-04-05	$63.46	$63.66	$61.44	$62.76	$62.76	481,955
2021-04-01	$61.92	$63.50	$61.88	$62.90	$62.90	1,161,025
2021-03-31	$60.15	$62.31	$60.15	$61.48	$61.48	860,915
2021-03-30	$58.04	$60.16	$57.37	$59.93	$59.93	810,063
2021-03-29	$59.11	$59.35	$57.75	$58.44	$58.44	420,433
2021-03-26	$58.58	$60.07	$57.68	$59.06	$59.06	318,837
2021-03-25	$57.00	$58.45	$56.62	$58.33	$58.33	796,295
2021-03-24	$59.29	$59.30	$57.42	$57.50	$57.50	505,180
2021-03-23	$60.64	$60.81	$58.68	$59.14	$59.14	418,626
2021-03-22	$60.04	$61.38	$60.04	$60.52	$60.52	355,055
2021-03-19	$58.64	$60.14	$58.16	$60.00	$60.00	637,089
2021-03-18	$59.36	$59.96	$57.61	$58.42	$58.42	1,031,786
2021-03-17	$60.39	$61.25	$59.51	$60.41	$60.41	497,223
2021-03-16	$64.00	$64.43	$61.09	$61.46	$61.46	684,309
2021-03-15	$61.67	$63.96	$61.50	$63.71	$63.71	578,724
2021-03-12	$61.42	$62.06	$60.85	$62.00	$62.00	661,947
2021-03-11	$60.89	$62.72	$60.66	$62.51	$62.51	805,890
2021-03-10	$57.75	$59.77	$57.65	$59.74	$59.74	973,604
2021-03-09	$57.24	$58.63	$56.46	$56.50	$56.50	1,165,824
2021-03-08	$57.25	$58.52	$55.85	$55.87	$55.87	1,929,851
2021-03-05	$57.02	$57.37	$53.30	$57.33	$57.33	1,219,834
2021-03-04	$58.74	$60.10	$56.78	$56.96	$56.96	1,317,499
2021-03-03	$61.59	$62.02	$59.29	$59.35	$59.35	915,188
2021-03-02	$63.73	$64.00	$61.80	$61.94	$61.94	666,791
2021-03-01	$61.81	$63.80	$61.29	$63.55	$63.55	883,077
2021-02-26	$60.38	$61.49	$58.74	$61.14	$61.14	729,956
2021-02-25	$61.00	$62.00	$59.67	$59.85	$59.85	645,636
2021-02-24	$61.80	$61.80	$60.05	$61.33	$61.33	603,213
2021-02-23	$60.83	$62.10	$58.42	$61.72	$61.72	1,034,927
2021-02-22	$62.29	$62.84	$61.30	$61.62	$61.62	1,220,699
2021-02-19	$64.00	$64.08	$62.66	$63.22	$63.22	1,039,243
2021-02-18	$62.40	$64.50	$62.34	$64.30	$64.30	968,687
2021-02-17	$63.27	$64.25	$62.91	$63.88	$63.88	755,076
2021-02-16	$65.00	$65.13	$62.28	$63.52	$63.52	971,843
2021-02-12	$66.85	$66.85	$64.85	$65.46	$65.46	762,876
2021-02-11	$67.44	$67.99	$65.44	$66.85	$66.85	619,858
2021-02-10	$66.74	$68.06	$66.37	$67.35	$67.35	767,872
2021-02-09	$66.00	$66.88	$65.59	$66.81	$66.81	681,104
2021-02-08	$68.11	$70.08	$64.86	$65.88	$65.88	1,781,038
2021-02-05	$67.00	$69.35	$64.98	$67.65	$67.65	3,995,291
2021-02-04	$79.69	$81.10	$79.16	$80.77	$80.77	515,041
2021-02-03	$78.71	$79.30	$77.58	$78.92	$78.92	346,565
2021-02-02	$76.67	$78.36	$75.86	$78.16	$78.16	550,683
2021-02-01	$75.72	$76.11	$74.39	$75.31	$75.31	1,033,436
2021-01-29	$75.15	$76.67	$73.77	$75.18	$75.18	697,510
2021-01-28	$76.30	$77.93	$74.77	$75.60	$75.60	928,683
2021-01-27	$75.22	$78.09	$74.12	$75.88	$75.88	606,781
2021-01-26	$79.95	$79.95	$76.19	$76.49	$76.49	1,004,385
2021-01-25	$79.69	$80.80	$77.60	$79.71	$79.71	441,765
2021-01-22	$78.99	$79.77	$78.27	$79.36	$79.36	267,148
2021-01-21	$78.66	$80.19	$76.95	$79.46	$79.46	621,530
2021-01-20	$77.47	$78.59	$77.09	$77.87	$77.87	413,463
2021-01-19	$76.76	$76.97	$75.25	$76.77	$76.77	478,613
2021-01-15	$77.10	$77.67	$75.50	$75.87	$75.87	594,896
2021-01-14	$76.82	$78.07	$76.42	$76.81	$76.81	562,372
2021-01-13	$76.52	$77.50	$75.80	$76.50	$76.50	631,965
2021-01-12	$73.98	$77.74	$73.61	$76.83	$76.83	1,403,210
2021-01-11	$74.70	$75.61	$73.28	$73.98	$73.98	959,514
2021-01-08	$71.50	$77.54	$70.85	$75.18	$75.18	2,759,742
2021-01-07	$62.72	$65.32	$62.72	$64.94	$64.94	376,381
2021-01-06	$62.55	$63.71	$61.43	$62.18	$62.18	535,671
2021-01-05	$62.99	$63.30	$61.89	$63.16	$63.16	635,771
2021-01-04	$65.15	$65.41	$62.19	$63.00	$63.00	730,375
2020-12-31	$65.31	$65.81	$64.68	$65.40	$65.40	251,719
2020-12-30	$64.84	$66.49	$64.50	$65.42	$65.42	341,388
2020-12-29	$66.07	$66.41	$64.30	$64.44	$64.44	399,604
2020-12-28	$69.65	$69.71	$66.00	$66.07	$66.07	389,774
2020-12-24	$69.14	$70.19	$68.60	$68.89	$68.89	176,022
2020-12-23	$70.47	$70.50	$68.74	$68.85	$68.85	530,009
2020-12-22	$68.83	$70.77	$68.83	$70.53	$70.53	479,076
2020-12-21	$68.77	$69.64	$68.17	$68.83	$68.83	439,049
2020-12-18	$67.60	$69.29	$67.16	$69.24	$69.24	1,415,443
2020-12-17	$65.00	$67.33	$64.81	$67.26	$67.26	519,032
2020-12-16	$63.91	$65.21	$63.73	$64.73	$64.73	458,360
2020-12-15	$64.00	$64.49	$63.06	$63.62	$63.62	559,442
2020-12-14	$64.35	$64.38	$62.51	$63.72	$63.72	702,083
2020-12-11	$64.92	$65.47	$64.22	$64.81	$64.81	328,985
2020-12-10	$61.94	$65.00	$61.94	$64.92	$64.92	379,245
2020-12-09	$63.98	$63.98	$61.58	$61.91	$61.91	380,609
2020-12-08	$63.01	$64.33	$62.73	$64.07	$64.07	269,484
2020-12-07	$63.36	$64.00	$62.57	$63.10	$63.10	351,497
2020-12-04	$61.00	$63.81	$61.00	$63.60	$63.60	341,626
2020-12-03	$60.40	$63.22	$60.39	$61.62	$61.62	439,479
2020-12-02	$59.50	$60.39	$58.47	$60.35	$60.35	226,671
2020-12-01	$59.72	$60.43	$58.81	$60.16	$60.16	389,124
2020-11-30	$59.52	$60.49	$58.89	$59.73	$59.73	602,482
2020-11-27	$59.08	$60.40	$59.00	$59.18	$59.18	304,707
2020-11-25	$56.47	$58.59	$56.00	$58.51	$58.51	658,646
2020-11-24	$57.18	$57.24	$55.61	$56.02	$56.02	427,698
2020-11-23	$57.23	$57.62	$55.40	$57.10	$57.10	384,688
2020-11-20	$56.65	$57.27	$56.34	$56.88	$56.88	468,917
2020-11-19	$55.25	$56.85	$55.10	$56.71	$56.71	396,509
2020-11-18	$56.70	$57.10	$55.49	$55.53	$55.53	372,344
2020-11-17	$55.15	$56.48	$54.83	$56.45	$56.45	669,532
2020-11-16	$56.03	$56.44	$53.67	$54.79	$54.79	924,916
2020-11-13	$55.17	$55.48	$54.24	$55.30	$55.30	613,966
2020-11-12	$55.74	$56.64	$54.54	$54.87	$54.87	468,688
2020-11-11	$54.50	$56.28	$53.76	$55.59	$55.59	629,177
2020-11-10	$55.45	$55.47	$52.96	$53.73	$53.73	1,102,666
2020-11-09	$55.49	$56.90	$54.54	$55.15	$55.15	836,133
2020-11-06	$56.17	$58.56	$54.82	$55.08	$55.08	2,351,897
2020-11-05	$64.53	$66.34	$64.11	$65.14	$65.14	1,113,374
2020-11-04	$63.33	$64.78	$62.16	$63.15	$63.15	699,403
2020-11-03	$59.19	$61.88	$59.00	$61.48	$61.48	285,469
2020-11-02	$60.96	$60.96	$57.95	$58.92	$58.92	481,787
2020-10-30	$61.70	$62.20	$59.98	$60.66	$60.66	350,386
2020-10-29	$62.22	$64.07	$61.18	$62.09	$62.09	516,062
2020-10-28	$61.61	$62.25	$59.74	$61.18	$61.18	368,215
2020-10-27	$62.59	$63.59	$62.21	$62.44	$62.44	403,110
2020-10-26	$63.13	$63.14	$60.76	$62.24	$62.24	508,329
2020-10-23	$62.26	$63.66	$61.54	$63.63	$63.63	281,744
2020-10-22	$62.72	$63.30	$60.80	$62.18	$62.18	497,537
2020-10-21	$61.86	$64.69	$60.61	$62.96	$62.96	1,355,128
2020-10-20	$63.46	$64.13	$61.55	$61.59	$61.59	324,253
2020-10-19	$65.91	$65.91	$62.97	$63.35	$63.35	512,140
2020-10-16	$65.40	$65.90	$64.66	$65.24	$65.24	423,964
2020-10-15	$63.20	$65.05	$62.44	$65.00	$65.00	364,810
2020-10-14	$64.66	$65.30	$63.83	$64.27	$64.27	301,249
2020-10-13	$64.50	$65.59	$63.88	$64.34	$64.34	363,141
2020-10-12	$65.15	$65.65	$63.76	$64.00	$64.00	430,717
2020-10-09	$62.44	$64.73	$62.37	$64.39	$64.39	411,882
2020-10-08	$62.22	$62.80	$61.23	$62.26	$62.26	422,400
2020-10-07	$59.96	$62.18	$59.63	$61.60	$61.60	559,606
2020-10-06	$57.66	$59.77	$57.64	$58.38	$58.38	555,766
2020-10-05	$56.41	$57.66	$56.03	$57.48	$57.48	991,748
2020-10-02	$56.03	$57.35	$55.56	$56.31	$56.31	542,101
2020-10-01	$57.15	$58.16	$56.99	$57.35	$57.35	512,264
2020-09-30	$56.10	$57.20	$55.84	$56.36	$56.36	348,399
2020-09-29	$56.23	$57.02	$55.65	$56.11	$56.11	360,744
2020-09-28	$56.26	$56.99	$55.35	$56.32	$56.32	346,091
2020-09-25	$54.33	$56.01	$53.79	$55.56	$55.56	659,963
2020-09-24	$54.33	$55.16	$52.60	$54.00	$54.00	1,357,554
2020-09-23	$57.02	$57.38	$54.50	$54.57	$54.57	801,266
2020-09-22	$56.46	$56.99	$55.47	$56.86	$56.86	1,204,073
2020-09-21	$53.95	$55.87	$53.21	$55.68	$55.68	1,066,285
2020-09-18	$56.56	$56.65	$53.48	$54.58	$54.58	1,239,100
2020-09-17	$55.99	$56.19	$55.20	$56.07	$56.07	883,709
2020-09-16	$57.36	$57.91	$56.43	$56.83	$56.83	1,201,300
2020-09-15	$56.21	$59.53	$56.21	$57.74	$57.74	679,128
2020-09-14	$56.90	$57.45	$55.79	$55.93	$55.93	778,978
2020-09-11	$58.74	$58.74	$55.01	$56.10	$56.10	1,045,040
2020-09-10	$57.47	$58.74	$57.39	$58.20	$58.20	653,172
2020-09-09	$56.51	$57.42	$54.59	$56.91	$56.91	578,976
2020-09-08	$55.25	$57.59	$54.90	$55.41	$55.41	666,252
2020-09-04	$59.88	$60.02	$55.67	$57.00	$57.00	981,327
2020-09-03	$61.73	$61.93	$59.39	$60.32	$60.32	429,232
2020-09-02	$63.58	$63.58	$61.70	$62.75	$62.75	506,151
2020-09-01	$61.53	$63.27	$61.53	$62.80	$62.80	1,023,124
2020-08-31	$62.65	$62.77	$61.05	$61.43	$61.43	957,648
2020-08-28	$62.93	$63.72	$62.44	$62.66	$62.66	395,608
2020-08-27	$62.57	$62.75	$61.19	$62.71	$62.71	459,005
2020-08-26	$60.46	$63.00	$60.42	$62.71	$62.71	1,014,500
2020-08-25	$58.06	$59.99	$57.68	$59.99	$59.99	623,956
2020-08-24	$58.16	$58.39	$56.86	$58.39	$58.39	1,384,857
2020-08-21	$60.03	$60.07	$57.74	$57.91	$57.91	924,090
2020-08-20	$57.11	$60.68	$57.00	$60.12	$60.12	1,757,109
2020-08-19	$57.26	$57.57	$55.91	$56.84	$56.84	975,338
2020-08-18	$56.64	$57.29	$55.93	$57.10	$57.10	1,426,356
2020-08-17	$55.77	$56.57	$55.06	$56.54	$56.54	1,677,954
2020-08-14	$55.01	$55.81	$54.56	$55.77	$55.77	643,023
2020-08-13	$54.70	$56.50	$54.38	$55.81	$55.81	989,195
2020-08-12	$54.05	$55.28	$54.01	$54.49	$54.49	1,330,313
2020-08-11	$53.65	$54.58	$52.82	$53.99	$53.99	943,378
2020-08-10	$53.85	$54.42	$52.13	$53.84	$53.84	2,031,783
2020-08-07	$54.72	$55.64	$53.02	$53.62	$53.62	1,437,817
2020-08-06	$56.56	$57.40	$55.04	$55.16	$55.16	2,733,050
2020-08-05	$56.13	$56.63	$53.50	$55.77	$55.77	8,311,791
2020-08-04	$71.75	$74.20	$71.21	$73.50	$73.50	1,577,164
2020-08-03	$70.80	$71.45	$69.01	$71.43	$71.43	685,032
2020-07-31	$70.10	$71.13	$68.46	$70.91	$70.91	1,059,687
2020-07-30	$65.60	$69.97	$65.60	$69.70	$69.70	1,084,221
2020-07-29	$65.91	$68.54	$65.74	$68.00	$68.00	1,579,782
2020-07-28	$63.88	$66.55	$63.56	$65.18	$65.18	1,057,290
2020-07-27	$63.32	$64.20	$62.55	$64.10	$64.10	641,136
2020-07-24	$62.37	$63.76	$61.56	$63.04	$63.04	1,092,659
2020-07-23	$64.11	$65.00	$63.17	$63.24	$63.24	614,071
2020-07-22	$64.70	$65.56	$64.03	$64.40	$64.40	651,769
2020-07-21	$67.45	$67.49	$64.53	$64.69	$64.69	1,148,581
2020-07-20	$65.08	$66.95	$65.08	$66.55	$66.55	1,671,420
2020-07-17	$66.59	$66.73	$64.37	$65.28	$65.28	583,300
2020-07-16	$66.27	$67.48	$65.91	$66.44	$66.44	1,473,100
2020-07-15	$66.94	$67.30	$65.44	$66.95	$66.95	940,100
2020-07-14	$64.95	$66.34	$64.01	$66.11	$66.11	1,203,800
2020-07-13	$68.72	$68.89	$65.00	$65.13	$65.13	897,900
2020-07-10	$67.84	$68.79	$67.25	$67.88	$67.88	700,600
2020-07-09	$68.00	$68.74	$65.76	$68.19	$68.19	666,500
2020-07-08	$67.77	$68.05	$66.00	$67.51	$67.51	2,349,400
2020-07-07	$68.16	$69.10	$66.28	$66.87	$66.87	1,595,300
2020-07-06	$71.98	$71.98	$67.97	$68.40	$68.40	1,249,400
2020-07-02	$72.73	$73.18	$70.81	$71.06	$71.06	529,700
2020-07-01	$68.54	$72.06	$68.54	$71.80	$71.80	898,500
2020-06-30	$67.63	$68.97	$66.86	$68.90	$68.90	947,100
2020-06-29	$68.04	$68.11	$66.02	$67.46	$67.46	536,100
2020-06-26	$69.56	$70.04	$66.97	$67.87	$67.87	678,975
2020-06-25	$70.11	$71.00	$68.37	$69.50	$69.50	512,038
2020-06-24	$72.00	$72.81	$69.46	$69.87	$69.87	835,624
2020-06-23	$73.71	$73.90	$72.09	$72.40	$72.40	1,064,136
2020-06-22	$70.10	$72.86	$69.45	$72.58	$72.58	1,332,920
2020-06-19	$68.12	$69.77	$66.67	$69.77	$69.77	3,557,680
2020-06-18	$67.65	$68.07	$66.57	$67.79	$67.79	729,571
2020-06-17	$70.73	$70.84	$67.45	$67.78	$67.78	737,364
2020-06-16	$69.39	$71.11	$68.91	$70.46	$70.46	1,798,894
2020-06-15	$63.70	$67.78	$63.70	$67.24	$67.24	1,714,622
2020-06-12	$69.17	$69.34	$67.00	$68.66	$68.66	499,473
2020-06-11	$68.66	$69.55	$67.02	$67.47	$67.47	894,119
2020-06-10	$69.76	$71.52	$69.34	$70.78	$70.78	727,897
2020-06-09	$69.83	$70.10	$68.65	$69.32	$69.32	608,698
2020-06-08	$67.00	$70.63	$66.90	$70.32	$70.32	778,446
2020-06-05	$68.98	$69.30	$66.58	$66.93	$66.93	702,094
2020-06-04	$70.27	$70.71	$67.46	$67.86	$67.86	697,905
2020-06-03	$69.38	$70.45	$68.81	$70.34	$70.34	620,480
2020-06-02	$68.00	$69.79	$67.38	$69.20	$69.20	1,074,673
2020-06-01	$66.00	$68.41	$65.93	$67.97	$67.97	873,550
2020-05-29	$65.90	$66.42	$63.69	$66.15	$66.15	1,027,227
2020-05-28	$66.50	$67.28	$65.26	$65.47	$65.47	958,473
2020-05-27	$65.09	$66.67	$63.15	$66.04	$66.04	958,154
2020-05-26	$65.05	$66.67	$64.38	$65.86	$65.86	1,414,641
2020-05-22	$61.87	$63.81	$61.06	$63.81	$63.81	1,563,296
2020-05-21	$62.18	$62.42	$61.29	$61.95	$61.95	958,459
2020-05-20	$63.00	$65.23	$61.57	$62.18	$62.18	1,143,189
2020-05-19	$62.24	$63.82	$61.37	$62.82	$62.82	1,431,621
2020-05-18	$66.28	$66.72	$62.03	$62.40	$62.40	1,883,782
2020-05-15	$65.61	$66.50	$63.24	$63.89	$63.89	4,005,001
2020-05-14	$55.67	$58.43	$54.50	$58.28	$58.28	1,777,744
2020-05-13	$59.03	$59.03	$55.30	$56.54	$56.54	960,788
2020-05-12	$60.88	$61.35	$58.85	$59.03	$59.03	906,498
2020-05-11	$58.90	$60.71	$58.55	$60.08	$60.08	1,073,164
2020-05-08	$58.37	$58.59	$57.16	$58.55	$58.55	463,306
2020-05-07	$55.11	$58.44	$54.78	$57.66	$57.66	937,199
2020-05-06	$53.86	$54.62	$52.82	$54.02	$54.02	673,565
2020-05-05	$53.00	$53.81	$52.68	$53.03	$53.03	375,710
2020-05-04	$49.99	$51.92	$49.43	$51.90	$51.90	513,966
2020-05-01	$52.49	$52.54	$50.06	$50.28	$50.28	541,476
2020-04-30	$53.78	$54.98	$52.90	$53.69	$53.69	349,620
2020-04-29	$53.15	$54.55	$52.55	$53.50	$53.50	795,186
2020-04-28	$53.50	$53.99	$50.28	$51.78	$51.78	636,541
2020-04-27	$52.12	$53.39	$51.81	$52.24	$52.24	782,720
2020-04-24	$51.18	$52.04	$50.40	$51.76	$51.76	692,481
2020-04-23	$49.02	$50.92	$49.02	$50.33	$50.33	639,289
2020-04-22	$49.20	$49.86	$48.25	$48.83	$48.83	1,000,833
2020-04-21	$49.03	$49.99	$46.66	$47.58	$47.58	1,170,634
2020-04-20	$50.97	$51.99	$49.86	$50.05	$50.05	680,629
2020-04-17	$49.31	$51.75	$48.86	$51.48	$51.48	2,000,591
2020-04-16	$50.11	$50.84	$48.02	$48.50	$48.50	1,593,665
2020-04-15	$50.29	$51.76	$49.80	$50.02	$50.02	1,636,053
2020-04-14	$51.31	$52.60	$50.80	$51.81	$51.81	1,097,618
2020-04-13	$51.18	$51.57	$48.73	$50.68	$50.68	599,679
2020-04-09	$51.46	$53.42	$50.28	$51.52	$51.52	728,128
2020-04-08	$45.96	$50.98	$45.81	$50.41	$50.41	590,225
2020-04-07	$49.17	$50.15	$45.51	$45.64	$45.64	791,217
2020-04-06	$46.28	$47.76	$46.10	$47.19	$47.19	749,142
2020-04-03	$45.28	$45.71	$43.03	$44.49	$44.49	890,316
2020-04-02	$45.02	$47.79	$44.33	$45.39	$45.39	632,112
2020-04-01	$44.60	$45.73	$43.58	$44.92	$44.92	991,578
2020-03-31	$47.02	$48.35	$45.13	$46.24	$46.24	1,608,512
2020-03-30	$49.55	$50.47	$46.79	$47.34	$47.34	650,946
2020-03-27	$48.12	$51.05	$47.38	$49.37	$49.37	2,011,993
2020-03-26	$47.10	$51.07	$46.59	$49.72	$49.72	1,282,191
2020-03-25	$46.61	$48.57	$44.65	$46.95	$46.95	949,593
2020-03-24	$43.00	$46.96	$42.28	$46.73	$46.73	1,226,303
2020-03-23	$38.31	$41.36	$36.43	$40.64	$40.64	635,490
2020-03-20	$41.40	$42.73	$38.04	$38.22	$38.22	1,228,060
2020-03-19	$36.18	$42.38	$35.03	$40.42	$40.42	1,457,449
2020-03-18	$34.13	$37.80	$33.49	$36.82	$36.82	1,289,732
2020-03-17	$38.11	$38.46	$35.51	$36.09	$36.09	1,288,854
2020-03-16	$38.65	$40.93	$37.68	$37.73	$37.73	1,348,251
2020-03-13	$41.46	$44.28	$39.81	$44.24	$44.24	1,594,353
2020-03-12	$42.05	$42.35	$36.04	$38.83	$38.83	1,857,493
2020-03-11	$47.81	$48.54	$44.83	$45.05	$45.05	1,003,508
2020-03-10	$50.90	$51.20	$47.06	$48.96	$48.96	1,080,169
2020-03-09	$50.68	$51.51	$49.20	$49.73	$49.73	885,321
2020-03-06	$53.90	$54.68	$52.43	$53.74	$53.74	1,573,755
2020-03-05	$54.22	$55.47	$54.06	$54.85	$54.85	596,108
2020-03-04	$54.36	$55.43	$53.43	$55.29	$55.29	571,782
2020-03-03	$54.91	$55.32	$52.39	$53.74	$53.74	973,889
2020-03-02	$56.44	$56.44	$53.33	$54.92	$54.92	1,135,407
2020-02-28	$52.85	$56.26	$52.84	$56.26	$56.26	1,051,742
2020-02-27	$52.78	$56.43	$52.40	$54.90	$54.90	1,694,949
2020-02-26	$56.96	$57.94	$53.25	$53.82	$53.82	1,568,987
2020-02-25	$59.16	$59.18	$56.50	$56.84	$56.84	976,379
2020-02-24	$57.25	$58.79	$56.62	$58.58	$58.58	1,374,652
2020-02-21	$60.25	$60.48	$58.88	$59.48	$59.48	728,203
2020-02-20	$60.75	$61.23	$59.18	$60.84	$60.84	748,553
2020-02-19	$61.00	$61.19	$60.66	$60.68	$60.68	822,528
2020-02-18	$60.90	$61.46	$60.23	$60.72	$60.72	1,977,462
2020-02-14	$62.00	$62.28	$60.60	$60.97	$60.97	1,290,147
2020-02-13	$59.46	$62.33	$59.44	$62.05	$62.05	1,367,571
2020-02-12	$60.26	$60.48	$58.80	$60.06	$60.06	1,303,009
2020-02-11	$61.58	$61.66	$59.83	$60.20	$60.20	1,834,894
2020-02-10	$61.53	$61.96	$60.91	$61.07	$61.07	2,021,021
2020-02-07	$64.31	$64.31	$61.89	$62.06	$62.06	1,710,196
2020-02-06	$63.00	$65.41	$63.00	$64.35	$64.35	1,786,456
2020-02-05	$62.23	$69.44	$61.03	$62.93	$62.93	4,198,819
2020-02-04	$68.78	$71.86	$68.00	$70.77	$70.77	1,908,722
2020-02-03	$67.27	$68.62	$66.85	$67.87	$67.87	1,054,831
2020-01-31	$67.91	$68.19	$65.57	$66.01	$66.01	628,063
2020-01-30	$67.98	$69.10	$67.38	$68.25	$68.25	598,005
2020-01-29	$68.18	$68.91	$67.70	$68.22	$68.22	679,136
2020-01-28	$67.97	$68.35	$67.40	$67.70	$67.70	345,499
2020-01-27	$67.07	$68.23	$66.12	$67.71	$67.71	572,016
2020-01-24	$70.38	$70.72	$68.15	$68.49	$68.49	278,319
2020-01-23	$70.59	$70.92	$69.45	$69.98	$69.98	483,209
2020-01-22	$71.01	$71.56	$70.35	$70.67	$70.67	728,067
2020-01-21	$71.54	$72.10	$70.05	$70.44	$70.44	917,934
2020-01-17	$72.86	$72.86	$70.20	$70.47	$70.47	620,354
2020-01-16	$73.26	$74.06	$72.15	$72.44	$72.44	623,184
2020-01-15	$70.86	$73.70	$70.86	$72.59	$72.59	834,655
2020-01-14	$70.05	$70.76	$69.14	$70.67	$70.67	840,349
2020-01-13	$68.85	$72.21	$68.70	$69.33	$69.33	1,374,963
2020-01-10	$68.20	$68.44	$66.68	$67.30	$67.30	783,499
2020-01-09	$69.76	$69.86	$68.68	$69.45	$69.45	318,490
2020-01-08	$68.25	$69.30	$67.94	$69.14	$69.14	473,206
2020-01-07	$68.20	$68.49	$67.46	$68.08	$68.08	546,132
2020-01-06	$67.12	$68.37	$66.62	$68.10	$68.10	630,465
2020-01-03	$67.04	$68.03	$66.66	$67.69	$67.69	348,085
2020-01-02	$66.16	$68.08	$66.16	$68.06	$68.06	715,805
2019-12-31	$64.92	$65.94	$64.88	$65.71	$65.71	330,296
2019-12-30	$66.52	$66.67	$63.89	$65.15	$65.15	671,415
2019-12-27	$68.00	$68.14	$66.62	$66.71	$66.71	359,571
2019-12-26	$67.95	$68.15	$67.36	$67.68	$67.68	513,592
2019-12-24	$68.04	$68.68	$67.67	$67.92	$67.92	179,699
2019-12-23	$68.40	$68.49	$67.55	$68.05	$68.05	534,643
2019-12-20	$68.91	$69.05	$67.76	$68.00	$68.00	1,236,280
2019-12-19	$68.34	$68.60	$67.66	$68.15	$68.15	1,301,039
2019-12-18	$66.71	$69.39	$66.68	$68.08	$68.08	1,115,342
2019-12-17	$67.23	$67.34	$66.41	$66.72	$66.72	1,115,838
2019-12-16	$66.39	$67.53	$66.13	$67.00	$67.00	1,321,415
2019-12-13	$67.10	$67.35	$65.75	$66.18	$66.18	979,592
2019-12-12	$65.88	$67.14	$64.52	$66.89	$66.89	902,765
2019-12-11	$68.73	$68.92	$65.94	$66.08	$66.08	685,348
2019-12-10	$69.00	$69.73	$68.46	$68.53	$68.53	860,871
2019-12-09	$68.42	$69.09	$68.00	$69.00	$69.00	1,053,817
2019-12-06	$68.35	$68.86	$67.72	$68.59	$68.59	881,295
2019-12-05	$68.39	$68.79	$67.69	$68.02	$68.02	469,942
2019-12-04	$68.00	$68.66	$67.11	$68.13	$68.13	807,202
2019-12-03	$65.43	$67.78	$65.11	$67.62	$67.62	658,352
2019-12-02	$67.96	$67.96	$65.92	$66.67	$66.67	658,119
2019-11-29	$68.04	$68.88	$67.82	$68.02	$68.02	414,572
2019-11-27	$68.31	$68.63	$67.62	$68.42	$68.42	632,366
2019-11-26	$67.52	$69.50	$67.29	$68.25	$68.25	814,522
2019-11-25	$67.00	$67.58	$66.90	$67.12	$67.12	1,245,879
2019-11-22	$67.09	$67.28	$65.81	$66.80	$66.80	416,812
2019-11-21	$67.13	$67.44	$66.26	$66.60	$66.60	465,248
2019-11-20	$66.67	$67.95	$66.45	$66.89	$66.89	596,769
2019-11-19	$67.42	$67.42	$66.45	$66.78	$66.78	652,199
2019-11-18	$67.39	$67.88	$66.35	$67.10	$67.10	1,296,956
2019-11-15	$65.81	$67.71	$65.30	$67.30	$67.30	752,643
2019-11-14	$64.52	$65.58	$63.90	$65.25	$65.25	741,810
2019-11-13	$64.87	$64.99	$63.65	$64.52	$64.52	1,087,781
2019-11-12	$65.28	$66.44	$64.40	$64.88	$64.88	549,456
2019-11-11	$65.36	$66.27	$65.01	$66.00	$66.00	837,421
2019-11-08	$65.99	$66.25	$64.18	$65.51	$65.51	1,033,505
2019-11-07	$65.58	$67.80	$65.36	$66.01	$66.01	2,155,583
2019-11-06	$62.09	$65.12	$61.09	$64.99	$64.99	2,527,767
2019-11-05	$65.78	$66.66	$64.57	$66.50	$66.50	1,457,236
2019-11-04	$65.96	$66.65	$63.97	$65.60	$65.60	931,805
2019-11-01	$64.18	$65.76	$63.78	$65.45	$65.45	467,641
2019-10-31	$64.83	$64.90	$63.10	$64.06	$64.06	396,398
2019-10-30	$63.41	$64.80	$63.05	$64.66	$64.66	590,469
2019-10-29	$62.93	$64.15	$62.74	$63.26	$63.26	351,567
2019-10-28	$61.48	$63.69	$61.26	$62.94	$62.94	855,715
2019-10-25	$60.22	$61.06	$59.08	$60.98	$60.98	725,798
2019-10-24	$59.64	$60.37	$59.38	$60.34	$60.34	780,677
2019-10-23	$58.32	$59.30	$58.32	$58.99	$58.99	740,043
2019-10-22	$60.19	$60.42	$58.42	$58.43	$58.43	494,402
2019-10-21	$60.03	$60.63	$59.58	$59.84	$59.84	477,359
2019-10-18	$60.98	$61.11	$57.80	$59.40	$59.40	1,158,818
2019-10-17	$61.61	$62.20	$61.06	$61.27	$61.27	647,954
2019-10-16	$60.63	$61.60	$59.51	$61.46	$61.46	1,053,638
2019-10-15	$61.32	$61.99	$60.70	$61.09	$61.09	1,413,496
2019-10-14	$61.50	$61.82	$60.81	$61.09	$61.09	831,077
2019-10-11	$61.25	$62.75	$60.76	$61.58	$61.58	719,169
2019-10-10	$61.49	$61.49	$60.42	$60.57	$60.57	516,640
2019-10-09	$61.39	$61.74	$61.04	$61.52	$61.52	429,566
2019-10-08	$62.39	$62.65	$60.52	$60.62	$60.62	493,167
2019-10-07	$62.95	$63.37	$62.49	$62.76	$62.76	405,921
2019-10-04	$63.88	$64.35	$62.37	$63.24	$63.24	745,549
2019-10-03	$61.76	$63.58	$60.32	$63.37	$63.37	856,365
2019-10-02	$61.07	$61.22	$60.25	$60.96	$60.96	575,166
2019-10-01	$61.70	$62.91	$61.51	$61.64	$61.64	548,095
2019-09-30	$61.71	$62.37	$60.89	$61.45	$61.45	755,828
2019-09-27	$64.49	$64.49	$60.60	$61.41	$61.41	1,130,317
2019-09-26	$63.99	$64.90	$63.19	$64.39	$64.39	875,659
2019-09-25	$63.86	$64.32	$61.50	$63.98	$63.98	1,108,138
2019-09-24	$64.35	$64.35	$62.75	$64.00	$64.00	2,054,487
2019-09-23	$63.14	$64.57	$62.78	$64.24	$64.24	724,896
2019-09-20	$62.98	$63.91	$62.48	$63.22	$63.22	1,813,288
2019-09-19	$61.00	$63.99	$60.95	$62.72	$62.72	1,722,044
2019-09-18	$60.03	$60.38	$58.75	$60.10	$60.10	1,130,462
2019-09-17	$60.54	$61.59	$59.42	$60.18	$60.18	2,242,330
2019-09-16	$50.87	$58.52	$50.00	$58.17	$58.17	5,113,054
2019-09-13	$59.42	$59.84	$58.14	$58.41	$58.41	468,998
2019-09-12	$60.34	$60.90	$59.00	$59.38	$59.38	742,935
2019-09-11	$58.62	$60.86	$57.32	$60.26	$60.26	1,060,809
2019-09-10	$57.05	$59.09	$56.59	$58.26	$58.26	1,097,768
2019-09-09	$57.04	$57.25	$55.24	$57.15	$57.15	1,057,622
2019-09-06	$57.41	$57.60	$56.60	$56.81	$56.81	509,379
2019-09-05	$57.36	$57.64	$56.57	$57.28	$57.28	1,122,131
2019-09-04	$56.94	$57.60	$56.12	$56.60	$56.60	849,407
2019-09-03	$57.12	$57.86	$55.46	$56.30	$56.30	1,259,180
2019-08-30	$58.00	$58.43	$56.71	$57.34	$57.34	836,848
2019-08-29	$56.79	$58.01	$56.75	$57.46	$57.46	1,084,269
2019-08-28	$56.77	$56.81	$54.83	$56.31	$56.31	944,284
2019-08-27	$57.53	$58.46	$56.67	$57.20	$57.20	1,904,651
2019-08-26	$59.00	$59.28	$55.43	$57.20	$57.20	1,537,411
2019-08-23	$57.23	$58.95	$57.00	$58.50	$58.50	1,642,758
2019-08-22	$57.21	$57.77	$56.43	$57.00	$57.00	1,488,399
2019-08-21	$57.00	$57.99	$56.66	$57.40	$57.40	1,003,135
2019-08-20	$57.08	$57.15	$56.52	$56.65	$56.65	1,485,261
2019-08-19	$58.07	$58.41	$57.02	$57.07	$57.07	1,360,304
2019-08-16	$59.22	$59.49	$57.41	$57.50	$57.50	1,314,397
2019-08-15	$59.50	$59.85	$58.62	$58.85	$58.85	1,266,476
2019-08-14	$60.58	$60.94	$58.62	$59.60	$59.60	1,491,647
2019-08-13	$63.21	$63.97	$61.65	$61.87	$61.87	2,119,098
2019-08-12	$63.91	$65.05	$62.64	$63.25	$63.25	1,588,464
2019-08-09	$63.55	$64.37	$62.43	$63.08	$63.08	1,407,743
2019-08-08	$60.21	$64.70	$60.20	$63.97	$63.97	3,752,673
2019-08-07	$60.54	$63.03	$55.60	$59.78	$59.78	10,291,157
2019-08-06	$85.38	$85.50	$81.89	$83.76	$83.76	1,894,213
2019-08-05	$84.29	$86.05	$82.30	$83.24	$83.24	1,499,651
2019-08-02	$94.38	$94.38	$86.91	$87.90	$87.90	1,663,023
2019-08-01	$93.35	$96.25	$93.30	$94.45	$94.45	1,295,289
2019-07-31	$94.65	$95.57	$92.24	$93.17	$93.17	878,964
2019-07-30	$92.77	$95.30	$92.14	$94.52	$94.52	526,624
2019-07-29	$94.83	$95.00	$91.67	$93.19	$93.19	607,440
2019-07-26	$93.90	$95.70	$93.90	$94.77	$94.77	975,093
2019-07-25	$91.86	$93.74	$90.79	$93.37	$93.37	561,132
2019-07-24	$89.50	$92.49	$89.11	$92.44	$92.44	796,342
2019-07-23	$90.35	$90.94	$88.75	$89.41	$89.41	471,063
2019-07-22	$87.86	$90.58	$87.24	$89.78	$89.78	551,572
2019-07-19	$88.25	$89.24	$87.22	$87.41	$87.41	658,974
2019-07-18	$87.81	$88.65	$86.84	$87.41	$87.41	1,456,285
2019-07-17	$89.16	$89.84	$87.86	$87.97	$87.97	940,855
2019-07-16	$92.47	$92.47	$88.63	$89.15	$89.15	1,002,008
2019-07-15	$93.65	$93.71	$92.28	$92.67	$92.67	1,543,562
2019-07-12	$96.15	$96.15	$93.43	$93.59	$93.59	560,526
2019-07-11	$94.60	$96.46	$94.50	$95.78	$95.78	1,152,757
2019-07-10	$92.80	$94.80	$92.67	$94.06	$94.06	1,236,929
2019-07-09	$91.21	$92.69	$90.90	$92.20	$92.20	838,976
2019-07-08	$91.04	$91.95	$90.62	$91.69	$91.69	600,146
2019-07-05	$90.64	$91.93	$90.00	$91.48	$91.48	1,223,614
2019-07-03	$89.43	$91.41	$89.14	$91.38	$91.38	491,397
2019-07-02	$89.38	$89.97	$87.81	$89.37	$89.37	870,764
2019-07-01	$87.90	$89.23	$86.90	$88.99	$88.99	1,434,373
2019-06-28	$87.70	$87.70	$85.73	$86.51	$86.51	6,033,628
2019-06-27	$87.69	$87.90	$85.71	$87.57	$87.57	1,344,496
2019-06-26	$89.30	$89.99	$87.69	$87.80	$87.80	990,459
2019-06-25	$90.37	$90.84	$88.24	$88.90	$88.90	1,156,817
2019-06-24	$94.48	$94.58	$89.46	$90.09	$90.09	1,116,402
2019-06-21	$97.25	$97.59	$93.94	$94.57	$94.57	1,154,312
2019-06-20	$97.97	$98.20	$96.70	$97.57	$97.57	951,355
2019-06-19	$95.70	$96.96	$95.00	$96.70	$96.70	566,102
2019-06-18	$96.98	$98.13	$95.46	$95.62	$95.62	534,174
2019-06-17	$95.47	$97.10	$95.18	$95.63	$95.63	621,287
2019-06-14	$95.51	$96.00	$94.19	$94.96	$94.96	554,499
2019-06-13	$96.51	$97.22	$95.01	$96.30	$96.30	465,121
2019-06-12	$95.50	$96.46	$95.00	$96.46	$96.46	1,139,407
2019-06-11	$99.50	$99.74	$94.93	$95.30	$95.30	963,525
2019-06-10	$98.00	$100.29	$97.66	$98.97	$98.97	1,324,867
2019-06-07	$97.00	$97.75	$95.52	$95.74	$95.74	1,287,120
2019-06-06	$99.61	$100.67	$98.35	$100.50	$100.50	522,972
2019-06-05	$100.86	$101.67	$99.05	$100.05	$100.05	596,999
2019-06-04	$96.24	$99.96	$95.11	$99.70	$99.70	1,200,656
2019-06-03	$100.35	$100.88	$94.68	$95.30	$95.30	1,012,990
2019-05-31	$100.18	$101.51	$99.20	$100.32	$100.32	962,282
2019-05-30	$101.00	$101.82	$100.35	$101.78	$101.78	759,442
2019-05-29	$98.16	$100.72	$97.40	$100.48	$100.48	1,235,293
2019-05-28	$98.83	$100.48	$98.70	$100.08	$100.08	1,081,615
2019-05-24	$96.24	$98.56	$96.18	$98.22	$98.22	745,131
2019-05-23	$96.32	$96.96	$94.27	$95.78	$95.78	520,398
2019-05-22	$96.92	$98.88	$96.92	$98.04	$98.04	561,356
2019-05-21	$95.92	$97.74	$95.33	$97.47	$97.47	795,381
2019-05-20	$95.73	$96.43	$94.29	$94.79	$94.79	658,037
2019-05-17	$99.54	$100.22	$97.39	$97.53	$97.53	834,161
2019-05-16	$101.02	$102.99	$100.18	$100.97	$100.97	1,182,879
2019-05-15	$100.55	$103.20	$100.00	$100.82	$100.82	2,920,340
2019-05-14	$103.86	$107.53	$103.72	$107.11	$107.11	1,134,051
2019-05-13	$105.02	$105.17	$101.53	$102.93	$102.93	1,548,577
2019-05-10	$106.23	$108.16	$104.29	$107.30	$107.30	873,118
2019-05-09	$104.72	$107.99	$103.57	$107.09	$107.09	803,114
2019-05-08	$105.95	$108.43	$105.80	$106.12	$106.12	826,541
2019-05-07	$106.87	$107.76	$104.58	$106.35	$106.35	773,266
2019-05-06	$105.04	$108.91	$104.62	$108.45	$108.45	776,441
2019-05-03	$106.16	$107.95	$105.18	$107.90	$107.90	471,848
2019-05-02	$104.34	$105.91	$103.01	$105.57	$105.57	1,043,363
2019-05-01	$105.76	$105.97	$104.13	$104.70	$104.70	500,153
2019-04-30	$104.01	$105.50	$103.13	$105.24	$105.24	601,245
2019-04-29	$103.38	$104.83	$102.79	$104.59	$104.59	806,057
2019-04-26	$101.66	$104.05	$99.81	$103.33	$103.33	771,889
2019-04-25	$101.61	$103.32	$101.12	$102.05	$102.05	609,738
2019-04-24	$102.04	$103.45	$100.94	$101.07	$101.07	762,964
2019-04-23	$97.22	$102.23	$96.76	$101.99	$101.99	1,125,193
2019-04-22	$95.58	$97.10	$95.58	$96.61	$96.61	574,870
2019-04-18	$96.74	$98.37	$95.01	$96.09	$96.09	496,609
2019-04-17	$101.11	$101.20	$96.71	$97.11	$97.11	566,187
2019-04-16	$100.29	$102.47	$99.51	$100.63	$100.63	731,652
2019-04-15	$98.94	$99.96	$98.26	$99.34	$99.34	845,874
2019-04-12	$99.41	$100.14	$98.52	$99.34	$99.34	1,055,010
2019-04-11	$98.24	$99.32	$97.35	$98.61	$98.61	482,842
2019-04-10	$96.82	$98.41	$96.43	$98.08	$98.08	434,021
2019-04-09	$95.49	$97.35	$95.47	$96.62	$96.62	900,485
2019-04-08	$95.87	$96.36	$93.43	$96.15	$96.15	376,799
2019-04-05	$96.97	$97.71	$96.04	$96.26	$96.26	494,291
2019-04-04	$98.56	$98.87	$95.03	$96.68	$96.68	870,154
2019-04-03	$96.77	$99.09	$96.20	$98.56	$98.56	1,208,318
2019-04-02	$95.34	$95.42	$93.01	$95.42	$95.42	1,750,918
2019-04-01	$99.90	$100.68	$94.69	$95.51	$95.51	1,267,207
2019-03-29	$99.31	$99.57	$97.79	$98.70	$98.70	945,904
2019-03-28	$98.50	$99.77	$96.51	$98.42	$98.42	539,460
2019-03-27	$101.00	$101.11	$96.62	$97.99	$97.99	690,070
2019-03-26	$101.30	$102.20	$100.06	$100.91	$100.91	319,625
2019-03-25	$99.44	$100.42	$98.02	$99.95	$99.95	819,609
2019-03-22	$104.49	$105.30	$100.03	$100.25	$100.25	632,490
2019-03-21	$102.02	$105.44	$101.60	$105.41	$105.41	786,281
2019-03-20	$104.54	$104.98	$101.79	$102.62	$102.62	624,848
2019-03-19	$104.46	$105.25	$102.77	$104.65	$104.65	912,356
2019-03-18	$103.88	$104.99	$102.33	$103.81	$103.81	1,064,711
2019-03-15	$105.58	$105.65	$103.81	$104.03	$104.03	641,912
2019-03-14	$103.99	$106.15	$103.37	$105.18	$105.18	561,669
2019-03-13	$105.88	$107.02	$104.27	$104.48	$104.48	649,694
2019-03-12	$104.38	$106.79	$103.20	$105.12	$105.12	900,639
2019-03-11	$101.17	$104.81	$101.17	$104.14	$104.14	527,023
2019-03-08	$99.69	$102.16	$99.46	$100.56	$100.56	660,485
2019-03-07	$100.82	$102.82	$100.38	$102.00	$102.00	625,438
2019-03-06	$102.27	$102.81	$99.48	$101.17	$101.17	823,718
2019-03-05	$102.81	$102.81	$100.19	$102.37	$102.37	550,491
2019-03-04	$108.60	$109.00	$98.83	$102.61	$102.61	1,346,392
2019-03-01	$106.71	$108.84	$104.92	$108.06	$108.06	1,099,338
2019-02-28	$107.00	$107.16	$105.44	$105.75	$105.75	957,571
2019-02-27	$105.72	$107.74	$104.41	$107.32	$107.32	592,294
2019-02-26	$105.86	$106.71	$104.79	$105.51	$105.51	727,658
2019-02-25	$105.89	$106.94	$104.96	$105.84	$105.84	1,029,417
2019-02-22	$103.55	$105.08	$102.63	$105.00	$105.00	462,774
2019-02-21	$102.63	$103.28	$101.70	$102.68	$102.68	520,115
2019-02-20	$105.65	$106.19	$102.51	$102.83	$102.83	538,529
2019-02-19	$106.91	$107.50	$105.16	$105.45	$105.45	655,153
2019-02-15	$107.22	$107.22	$104.71	$107.10	$107.10	689,120
2019-02-14	$103.93	$108.00	$103.00	$107.08	$107.08	904,823
2019-02-13	$105.16	$106.35	$103.39	$105.07	$105.07	945,200
2019-02-12	$103.88	$105.76	$102.78	$105.51	$105.51	1,028,529
2019-02-11	$103.86	$105.48	$102.88	$103.10	$103.10	725,765
2019-02-08	$100.16	$103.29	$99.25	$103.21	$103.21	774,738
2019-02-07	$100.26	$104.49	$95.12	$100.58	$100.58	2,305,013
2019-02-06	$105.82	$106.71	$102.51	$106.24	$106.24	1,925,982
2019-02-05	$107.00	$107.07	$104.57	$105.23	$105.23	981,906
2019-02-04	$105.10	$107.36	$104.59	$106.03	$106.03	1,004,229
2019-02-01	$101.49	$105.22	$101.25	$104.64	$104.64	1,054,664
2019-01-31	$98.07	$102.11	$98.07	$101.65	$101.65	834,755
2019-01-30	$96.80	$97.71	$96.00	$97.71	$97.71	672,868
2019-01-29	$97.07	$97.31	$95.45	$95.82	$95.82	329,630
2019-01-28	$94.87	$97.51	$94.24	$97.33	$97.33	560,874
2019-01-25	$95.89	$96.76	$94.85	$96.26	$96.26	270,262
2019-01-24	$94.22	$95.22	$93.31	$94.80	$94.80	358,818
2019-01-23	$93.18	$95.90	$92.44	$94.06	$94.06	557,893
2019-01-22	$94.53	$94.53	$91.77	$92.75	$92.75	672,188
2019-01-18	$95.49	$96.96	$94.08	$95.68	$95.68	954,310
2019-01-17	$90.30	$94.71	$90.00	$93.37	$93.37	972,868
2019-01-16	$89.25	$90.83	$88.35	$90.45	$90.45	755,270
2019-01-15	$87.78	$89.62	$86.81	$89.11	$89.11	498,674
2019-01-14	$85.34	$85.70	$84.00	$85.11	$85.11	434,980
2019-01-11	$86.61	$87.97	$85.91	$86.84	$86.84	259,856
2019-01-10	$85.24	$87.64	$85.03	$87.37	$87.37	365,395
2019-01-09	$86.99	$86.99	$84.30	$86.49	$86.49	551,942
2019-01-08	$86.34	$87.33	$83.08	$86.29	$86.29	479,695
2019-01-07	$81.28	$85.49	$80.95	$84.84	$84.84	731,891
2019-01-04	$76.60	$82.11	$76.19	$80.88	$80.88	542,703
2019-01-03	$77.78	$78.17	$75.35	$75.44	$75.44	699,554
2019-01-02	$78.81	$80.41	$77.98	$79.47	$79.47	466,259
2018-12-31	$81.16	$82.06	$80.26	$80.97	$80.97	447,483
2018-12-28	$82.11	$82.35	$77.71	$80.28	$80.28	504,401
2018-12-27	$77.83	$81.77	$76.95	$81.75	$81.75	409,944
2018-12-26	$73.91	$79.66	$73.91	$79.53	$79.53	568,303
2018-12-24	$72.50	$75.39	$71.94	$73.50	$73.50	346,810
2018-12-21	$77.51	$77.70	$73.78	$74.03	$74.03	943,832
2018-12-20	$80.28	$81.46	$73.88	$77.24	$77.24	881,477
2018-12-19	$81.26	$84.51	$80.02	$80.67	$80.67	617,320
2018-12-18	$81.57	$82.96	$79.96	$81.40	$81.40	696,200
2018-12-17	$85.70	$86.26	$79.73	$80.28	$80.28	837,250
2018-12-14	$86.49	$88.80	$85.39	$87.17	$87.17	482,075
2018-12-13	$90.17	$90.30	$86.21	$87.86	$87.86	680,022
2018-12-12	$85.79	$89.27	$85.61	$87.24	$87.24	606,771
2018-12-11	$87.26	$87.26	$83.35	$84.26	$84.26	592,467
2018-12-10	$82.71	$87.20	$82.65	$85.44	$85.44	772,067
2018-12-07	$85.48	$86.47	$82.15	$83.16	$83.16	523,856
2018-12-06	$81.05	$86.07	$80.46	$86.04	$86.04	669,015
2018-12-04	$86.52	$86.86	$82.77	$83.12	$83.12	1,270,094
2018-12-03	$90.31	$90.82	$85.14	$87.70	$87.70	643,106
2018-11-30	$86.11	$88.26	$84.92	$87.19	$87.19	733,637
2018-11-29	$82.84	$86.56	$82.42	$85.61	$85.61	1,243,246
2018-11-28	$79.43	$84.07	$79.29	$83.55	$83.55	679,688
2018-11-27	$79.00	$79.77	$77.42	$77.65	$77.65	382,725
2018-11-26	$78.46	$80.09	$77.19	$79.80	$79.80	718,388
2018-11-23	$75.16	$78.08	$74.81	$76.90	$76.90	244,478
2018-11-21	$76.24	$78.13	$74.72	$76.16	$76.16	501,324
2018-11-20	$70.88	$76.26	$70.30	$74.79	$74.79	1,253,988
2018-11-19	$83.80	$84.30	$76.57	$76.63	$76.63	1,073,516
2018-11-16	$84.60	$86.40	$83.05	$84.75	$84.75	947,632
2018-11-15	$81.48	$86.03	$81.44	$85.56	$85.56	1,031,740
2018-11-14	$83.64	$84.59	$81.43	$81.72	$81.72	662,945
2018-11-13	$84.01	$85.00	$81.13	$82.45	$82.45	826,062
2018-11-12	$87.09	$87.53	$82.77	$83.38	$83.38	1,102,695
2018-11-09	$91.50	$92.52	$88.39	$88.77	$88.77	874,617
2018-11-08	$96.49	$97.29	$89.63	$92.14	$92.14	1,118,754
2018-11-07	$92.11	$101.16	$91.75	$96.11	$96.11	1,885,034
2018-11-06	$86.11	$88.36	$84.76	$86.07	$86.07	766,979
2018-11-05	$87.11	$87.11	$83.90	$86.07	$86.07	410,905
2018-11-02	$91.64	$92.05	$86.25	$87.13	$87.13	894,142
2018-11-01	$89.77	$92.07	$88.00	$90.94	$90.94	812,671
2018-10-31	$86.42	$90.48	$85.73	$89.25	$89.25	899,665
2018-10-30	$84.03	$85.47	$81.78	$84.62	$84.62	906,657
2018-10-29	$87.57	$88.65	$82.70	$84.33	$84.33	966,713
2018-10-26	$82.20	$86.10	$81.36	$83.82	$83.82	789,372
2018-10-25	$80.67	$85.16	$79.67	$85.03	$85.03	732,203
2018-10-24	$87.00	$87.62	$82.02	$82.12	$82.12	625,646
2018-10-23	$85.54	$87.59	$83.97	$87.14	$87.14	703,118
2018-10-22	$84.66	$87.13	$83.72	$86.68	$86.68	451,524
2018-10-19	$87.68	$88.50	$83.99	$84.10	$84.10	1,233,914
2018-10-18	$87.98	$88.41	$85.97	$86.88	$86.88	861,993
2018-10-17	$89.99	$90.00	$87.21	$88.52	$88.52	482,912
2018-10-16	$85.28	$89.83	$84.63	$89.63	$89.63	1,164,510
2018-10-15	$84.10	$85.19	$82.30	$84.30	$84.30	631,053
2018-10-12	$83.83	$86.13	$83.46	$85.83	$85.83	1,110,890
2018-10-11	$80.64	$82.95	$79.78	$81.13	$81.13	928,915
2018-10-10	$84.27	$84.99	$80.22	$81.27	$81.27	1,614,166
2018-10-09	$85.23	$88.57	$84.19	$85.25	$85.25	778,774
2018-10-08	$88.40	$89.02	$84.67	$86.00	$86.00	1,048,473
2018-10-05	$89.20	$90.84	$86.87	$89.21	$89.21	1,448,944
2018-10-04	$89.18	$90.35	$87.85	$89.09	$89.09	875,502
2018-10-03	$88.40	$91.48	$87.57	$89.26	$89.26	939,038
2018-10-02	$90.09	$90.70	$86.63	$87.62	$87.62	1,636,105
2018-10-01	$94.66	$95.89	$90.21	$90.79	$90.79	1,435,062
2018-09-28	$95.73	$97.00	$94.10	$94.23	$94.23	846,751
2018-09-27	$98.08	$98.74	$94.09	$95.83	$95.83	1,366,651
2018-09-26	$98.60	$99.64	$96.30	$96.55	$96.55	1,162,660
2018-09-25	$96.35	$99.22	$95.87	$98.34	$98.34	1,058,080
2018-09-24	$95.10	$96.77	$93.03	$95.87	$95.87	814,249
2018-09-21	$98.43	$99.95	$95.58	$95.72	$95.72	1,335,402
2018-09-20	$98.63	$100.79	$97.50	$98.06	$98.06	602,305
2018-09-19	$100.69	$101.84	$96.60	$98.79	$98.79	1,080,715
2018-09-18	$100.67	$102.95	$100.14	$100.32	$100.32	1,022,470
2018-09-17	$106.20	$106.90	$99.88	$100.46	$100.46	817,061
2018-09-14	$108.22	$109.51	$106.28	$106.93	$106.93	558,414
2018-09-13	$110.50	$113.34	$107.32	$107.65	$107.65	1,005,695
2018-09-12	$109.38	$110.76	$106.57	$109.64	$109.64	748,195
2018-09-11	$105.34	$109.99	$104.49	$109.37	$109.37	981,525
2018-09-10	$102.16	$105.80	$101.66	$105.62	$105.62	852,575
2018-09-07	$98.85	$103.74	$98.85	$102.20	$102.20	568,357
2018-09-06	$98.20	$99.96	$97.18	$99.71	$99.71	813,181
2018-09-05	$105.56	$105.99	$96.50	$97.76	$97.76	1,381,600
2018-09-04	$102.13	$105.60	$101.67	$105.50	$105.50	1,051,226
2018-08-31	$102.55	$103.40	$101.80	$102.76	$102.76	395,439
2018-08-30	$103.57	$103.99	$101.63	$103.15	$103.15	812,301
2018-08-29	$104.65	$105.51	$103.48	$103.78	$103.78	873,141
2018-08-28	$104.99	$105.48	$103.73	$104.49	$104.49	401,067
2018-08-27	$106.54	$106.97	$104.24	$104.62	$104.62	763,059
2018-08-24	$102.19	$105.76	$101.99	$105.47	$105.47	578,928
2018-08-23	$101.50	$103.14	$100.92	$101.39	$101.39	553,466
2018-08-22	$100.14	$101.33	$99.38	$101.02	$101.02	594,858
2018-08-21	$99.15	$101.30	$99.15	$99.83	$99.83	946,619
2018-08-20	$99.66	$100.57	$99.15	$99.25	$99.25	931,357
2018-08-17	$101.71	$102.21	$99.46	$100.49	$100.49	584,933
2018-08-16	$102.70	$103.63	$101.06	$101.64	$101.64	694,251
2018-08-15	$103.84	$105.25	$101.07	$102.01	$102.01	525,388
2018-08-14	$104.10	$105.54	$102.56	$104.99	$104.99	455,365
2018-08-13	$105.28	$107.23	$103.75	$103.98	$103.98	526,765
2018-08-10	$104.43	$106.97	$104.10	$105.77	$105.77	447,700
2018-08-09	$102.75	$107.10	$102.43	$105.62	$105.62	679,300
2018-08-08	$103.94	$105.75	$99.20	$102.94	$102.94	1,180,115
2018-08-07	$102.70	$104.74	$102.18	$103.77	$103.77	952,672
2018-08-06	$100.70	$102.57	$100.45	$102.54	$102.54	780,891
2018-08-03	$102.86	$103.40	$99.11	$100.67	$100.67	605,930
2018-08-02	$99.96	$103.13	$98.30	$102.86	$102.86	776,279
2018-08-01	$97.43	$101.66	$96.96	$100.38	$100.38	1,128,051
2018-07-31	$98.78	$100.36	$96.62	$97.70	$97.70	1,207,204
2018-07-30	$104.96	$105.35	$96.68	$99.16	$99.16	1,228,270
2018-07-27	$109.97	$110.74	$103.08	$105.32	$105.32	809,015
2018-07-26	$109.86	$111.62	$107.99	$109.94	$109.94	570,257
2018-07-25	$109.01	$112.00	$108.88	$111.04	$111.04	575,224
2018-07-24	$114.71	$114.78	$107.00	$108.74	$108.74	716,280
2018-07-23	$111.84	$113.78	$110.59	$113.44	$113.44	422,008
2018-07-20	$111.98	$113.49	$111.44	$111.96	$111.96	521,388
2018-07-19	$111.07	$113.23	$109.99	$111.32	$111.32	507,921
2018-07-18	$111.84	$111.84	$108.78	$111.27	$111.27	466,038
2018-07-17	$108.26	$111.87	$107.67	$111.18	$111.18	567,456
2018-07-16	$106.93	$109.77	$106.74	$109.01	$109.01	431,536
2018-07-13	$109.28	$109.50	$106.52	$108.67	$108.67	457,056
2018-07-12	$105.60	$109.88	$104.24	$109.25	$109.25	749,042
2018-07-11	$102.16	$104.77	$101.81	$104.17	$104.17	568,220
2018-07-10	$106.40	$106.53	$103.39	$103.89	$103.89	445,703
2018-07-09	$106.38	$106.38	$103.51	$106.24	$106.24	544,900
2018-07-06	$102.99	$105.23	$102.75	$104.99	$104.99	488,751
2018-07-05	$101.24	$103.39	$101.20	$103.24	$103.24	500,227
2018-07-03	$102.90	$103.63	$100.58	$101.01	$101.01	444,331
2018-07-02	$99.60	$102.88	$99.10	$102.61	$102.61	659,265
2018-06-29	$101.55	$102.22	$99.33	$100.59	$100.59	769,651
2018-06-28	$96.65	$101.62	$95.01	$100.76	$100.76	1,396,803
2018-06-27	$101.27	$102.49	$96.87	$97.21	$97.21	956,607
2018-06-26	$100.83	$103.78	$100.23	$101.10	$101.10	1,056,363
2018-06-25	$103.00	$103.00	$98.29	$99.86	$99.86	1,881,470
2018-06-22	$105.13	$105.30	$99.30	$103.86	$103.86	2,933,839
2018-06-21	$109.14	$109.28	$105.18	$105.63	$105.63	1,207,496
2018-06-20	$110.00	$110.93	$109.01	$109.12	$109.12	837,653
2018-06-19	$109.23	$110.05	$105.43	$109.11	$109.11	1,473,763
2018-06-18	$107.69	$111.59	$106.61	$110.63	$110.63	929,973
2018-06-15	$108.40	$109.60	$106.34	$108.62	$108.62	940,659
2018-06-14	$109.21	$110.96	$108.14	$108.96	$108.96	655,996
2018-06-13	$108.16	$109.95	$106.50	$108.27	$108.27	797,204
2018-06-12	$105.66	$108.29	$105.66	$107.41	$107.41	643,663
2018-06-11	$104.77	$106.37	$103.79	$105.11	$105.11	606,555
2018-06-08	$103.96	$106.59	$103.16	$104.36	$104.36	745,393
2018-06-07	$107.18	$107.77	$102.18	$104.37	$104.37	1,426,423
2018-06-06	$106.29	$108.86	$105.70	$107.51	$107.51	1,094,116
2018-06-05	$106.18	$110.08	$105.78	$107.66	$107.66	1,373,158
2018-06-04	$104.00	$106.22	$102.76	$105.24	$105.24	980,649
2018-06-01	$102.04	$104.29	$101.59	$103.78	$103.78	911,698
2018-05-31	$100.50	$102.39	$100.11	$101.59	$101.59	985,864
2018-05-30	$99.31	$102.32	$98.54	$99.73	$99.73	1,173,355
2018-05-29	$96.50	$99.07	$96.24	$98.91	$98.91	742,197
2018-05-25	$96.40	$98.22	$96.11	$96.61	$96.61	456,665
2018-05-24	$96.81	$97.27	$95.62	$96.16	$96.16	852,304
2018-05-23	$93.51	$96.61	$92.79	$96.52	$96.52	920,029
2018-05-22	$96.65	$96.86	$94.06	$94.16	$94.16	830,564
2018-05-21	$96.43	$98.33	$95.00	$96.39	$96.39	1,185,668
2018-05-18	$91.70	$95.58	$91.20	$94.63	$94.63	1,847,637
2018-05-17	$87.19	$90.77	$85.70	$90.13	$90.13	1,156,229
2018-05-16	$87.25	$90.36	$87.14	$87.74	$87.74	1,537,248
2018-05-15	$87.00	$87.29	$85.42	$86.91	$86.91	908,347
2018-05-14	$89.68	$89.90	$87.00	$88.41	$88.41	424,027
2018-05-11	$88.09	$90.70	$87.20	$89.51	$89.51	679,113
2018-05-10	$88.05	$90.88	$88.00	$89.01	$89.01	622,551
2018-05-09	$85.00	$91.79	$84.77	$87.98	$87.98	1,860,915
2018-05-08	$75.57	$77.35	$75.52	$77.12	$77.12	529,690
2018-05-07	$73.39	$76.04	$73.39	$75.40	$75.40	440,796
2018-05-04	$72.51	$73.67	$71.85	$73.25	$73.25	270,321
2018-05-03	$70.82	$73.24	$70.82	$72.62	$72.62	384,426
2018-05-02	$70.45	$71.88	$69.91	$71.47	$71.47	589,166
2018-05-01	$69.58	$70.87	$68.89	$70.33	$70.33	859,943
2018-04-30	$69.62	$70.50	$69.34	$69.89	$69.89	832,239
2018-04-27	$71.47	$72.08	$69.25	$69.52	$69.52	985,217
2018-04-26	$70.04	$72.10	$69.75	$71.09	$71.09	645,899
2018-04-25	$71.38	$71.62	$69.13	$69.45	$69.45	587,302
2018-04-24	$74.89	$77.48	$71.28	$71.43	$71.43	884,486
2018-04-23	$75.11	$75.88	$74.70	$74.85	$74.85	426,663
2018-04-20	$75.22	$76.42	$74.65	$74.95	$74.95	458,907
2018-04-19	$74.98	$75.94	$74.87	$75.25	$75.25	314,681
2018-04-18	$75.55	$76.15	$75.05	$75.19	$75.19	777,623
2018-04-17	$73.48	$75.28	$73.39	$74.95	$74.95	548,173
2018-04-16	$73.15	$73.88	$72.38	$72.94	$72.94	371,177
2018-04-13	$75.41	$75.55	$72.01	$73.13	$73.13	924,295
2018-04-12	$74.34	$75.35	$74.25	$74.98	$74.98	356,589
2018-04-11	$73.57	$74.77	$73.57	$73.75	$73.75	359,132
2018-04-10	$74.87	$74.92	$73.68	$73.90	$73.90	283,719
2018-04-09	$74.56	$74.89	$73.75	$73.80	$73.80	346,942
2018-04-06	$75.00	$75.46	$73.64	$73.84	$73.84	352,413
2018-04-05	$75.62	$76.79	$74.89	$75.54	$75.54	578,079
2018-04-04	$72.57	$75.26	$71.74	$75.04	$75.04	393,684
2018-04-03	$74.75	$76.12	$73.47	$73.70	$73.70	368,605
2018-04-02	$74.19	$75.74	$73.18	$74.38	$74.38	570,816
2018-03-29	$72.73	$75.22	$72.55	$74.12	$74.12	719,093
2018-03-28	$75.14	$75.75	$72.25	$72.50	$72.50	508,316
2018-03-27	$78.32	$78.54	$74.81	$75.11	$75.11	369,305
2018-03-26	$77.76	$78.30	$77.04	$78.03	$78.03	332,070
2018-03-23	$77.08	$78.43	$76.60	$76.64	$76.64	454,376
2018-03-22	$77.95	$78.63	$77.04	$77.10	$77.10	429,849
2018-03-21	$77.44	$79.08	$77.44	$78.52	$78.52	442,064
2018-03-20	$74.80	$77.82	$74.80	$77.47	$77.47	528,787
2018-03-19	$75.51	$76.53	$73.70	$74.91	$74.91	381,721
2018-03-16	$75.82	$76.54	$75.02	$75.75	$75.75	506,874
2018-03-15	$75.11	$76.12	$74.34	$75.81	$75.81	444,473
2018-03-14	$73.34	$75.63	$73.04	$75.35	$75.35	502,560
2018-03-13	$74.16	$74.54	$71.54	$72.84	$72.84	771,637
2018-03-12	$74.80	$75.00	$73.56	$73.87	$73.87	487,018
2018-03-09	$76.00	$76.49	$74.15	$74.46	$74.46	535,942
2018-03-08	$75.37	$76.41	$75.11	$75.65	$75.65	301,709
2018-03-07	$73.02	$76.54	$72.40	$75.37	$75.37	1,053,229
2018-03-06	$74.53	$74.98	$73.12	$73.33	$73.33	383,867
2018-03-05	$73.84	$74.99	$73.74	$74.15	$74.15	763,125
2018-03-02	$71.31	$74.42	$70.47	$74.28	$74.28	512,125
2018-03-01	$71.75	$72.40	$70.17	$72.05	$72.05	452,214
2018-02-28	$71.23	$72.69	$71.23	$71.78	$71.78	347,709
2018-02-27	$70.87	$72.12	$70.60	$70.99	$70.99	417,559
2018-02-26	$72.43	$72.50	$70.25	$70.99	$70.99	366,940
2018-02-23	$71.37	$72.22	$70.81	$72.20	$72.20	359,672
2018-02-22	$71.31	$71.90	$70.47	$70.63	$70.63	282,407
2018-02-21	$70.74	$72.67	$70.68	$71.26	$71.26	485,474
2018-02-20	$68.01	$71.70	$67.69	$70.82	$70.82	622,140
2018-02-16	$69.10	$70.92	$68.06	$68.34	$68.34	735,845
2018-02-15	$69.14	$70.30	$68.59	$69.40	$69.40	841,117
2018-02-14	$66.30	$69.38	$66.22	$69.22	$69.22	910,626
2018-02-13	$63.81	$66.67	$63.81	$66.53	$66.53	596,550
2018-02-12	$64.71	$65.00	$63.52	$63.91	$63.91	521,340
2018-02-09	$63.50	$65.00	$62.40	$64.38	$64.38	930,479
2018-02-08	$64.58	$65.27	$63.00	$63.00	$63.00	1,078,361
2018-02-07	$62.22	$66.10	$60.95	$64.63	$64.63	1,083,414
2018-02-06	$56.87	$59.70	$56.01	$59.30	$59.30	623,255
2018-02-05	$58.59	$60.37	$58.08	$58.43	$58.43	608,240
2018-02-02	$59.59	$59.98	$58.72	$59.31	$59.31	354,347
2018-02-01	$59.06	$60.83	$58.96	$59.88	$59.88	404,571
2018-01-31	$59.71	$60.07	$59.34	$59.73	$59.73	163,552
2018-01-30	$59.44	$60.07	$58.20	$59.19	$59.19	549,718
2018-01-29	$61.87	$62.81	$60.20	$60.29	$60.29	589,073
2018-01-26	$60.15	$62.15	$59.61	$61.94	$61.94	388,797
2018-01-25	$60.00	$60.15	$59.24	$59.66	$59.66	202,479
2018-01-24	$60.30	$60.62	$59.30	$59.61	$59.61	258,589
2018-01-23	$58.94	$60.19	$58.79	$60.09	$60.09	216,658
2018-01-22	$56.98	$58.78	$56.91	$58.77	$58.77	480,683
2018-01-19	$57.71	$58.28	$57.44	$58.15	$58.15	483,659
2018-01-18	$57.99	$58.42	$57.65	$57.75	$57.75	191,844
2018-01-17	$58.31	$58.54	$57.35	$57.93	$57.93	542,513
2018-01-16	$60.46	$60.97	$57.61	$58.20	$58.20	511,596
2018-01-12	$59.12	$60.47	$58.43	$60.39	$60.39	286,631
2018-01-11	$58.40	$59.36	$57.75	$59.34	$59.34	323,686
2018-01-10	$57.84	$58.90	$57.61	$58.20	$58.20	380,556
2018-01-09	$59.00	$59.00	$57.84	$58.19	$58.19	309,637
2018-01-08	$59.04	$59.33	$58.19	$58.96	$58.96	854,745
2018-01-05	$59.28	$59.56	$58.95	$59.31	$59.31	328,933
2018-01-04	$59.35	$59.77	$58.66	$58.86	$58.86	242,420
2018-01-03	$58.98	$59.74	$58.85	$59.22	$59.22	266,235
2018-01-02	$57.80	$59.03	$57.71	$58.80	$58.80	450,180
2017-12-29	$57.12	$58.12	$56.96	$57.77	$57.77	232,995
2017-12-28	$57.82	$58.24	$56.87	$57.02	$57.02	258,252
2017-12-27	$57.71	$58.19	$57.47	$57.76	$57.76	157,478
2017-12-26	$57.20	$58.00	$56.70	$57.84	$57.84	127,053
2017-12-22	$57.53	$58.25	$57.13	$57.52	$57.52	276,260
2017-12-21	$57.64	$58.30	$57.35	$57.89	$57.89	383,176
2017-12-20	$58.96	$59.42	$57.37	$58.00	$58.00	381,262
2017-12-19	$59.55	$60.58	$59.17	$59.31	$59.31	388,938
2017-12-18	$60.43	$60.70	$58.82	$59.86	$59.86	520,994
2017-12-15	$58.61	$60.68	$58.31	$59.68	$59.68	3,190,186
2017-12-14	$58.54	$59.36	$57.46	$58.80	$58.80	704,354
2017-12-13	$56.85	$57.73	$56.85	$57.44	$57.44	477,968
2017-12-12	$58.59	$59.26	$56.36	$56.73	$56.73	864,372
2017-12-11	$58.87	$60.85	$58.71	$60.00	$60.00	961,003
2017-12-08	$57.51	$58.67	$56.67	$57.23	$57.23	183,090
2017-12-07	$56.35	$57.41	$56.31	$56.82	$56.82	514,531
2017-12-06	$55.93	$56.99	$55.93	$56.75	$56.75	205,215
2017-12-05	$56.02	$56.96	$56.02	$56.11	$56.11	354,698
2017-12-04	$58.46	$58.63	$56.00	$56.11	$56.11	625,118
2017-12-01	$56.05	$58.26	$55.95	$58.11	$58.11	695,033
2017-11-30	$57.58	$58.00	$55.91	$56.28	$56.28	926,126
2017-11-29	$59.50	$59.50	$56.91	$57.44	$57.44	715,631
2017-11-28	$59.27	$59.90	$58.87	$59.74	$59.74	385,696
2017-11-27	$59.04	$59.57	$58.47	$59.19	$59.19	739,528
2017-11-24	$57.81	$59.20	$57.58	$59.10	$59.10	183,368
2017-11-22	$57.22	$57.96	$56.91	$57.47	$57.47	235,895
2017-11-21	$56.94	$57.84	$56.58	$57.26	$57.26	350,944
2017-11-20	$55.36	$56.78	$55.07	$56.54	$56.54	380,728
2017-11-17	$55.24	$55.95	$55.01	$55.68	$55.68	437,861
2017-11-16	$54.90	$55.94	$54.47	$55.35	$55.35	378,739
2017-11-15	$53.83	$54.74	$53.47	$54.56	$54.56	406,614
2017-11-14	$54.02	$54.97	$53.75	$54.91	$54.91	379,047
2017-11-13	$52.55	$54.74	$52.55	$54.31	$54.31	514,507
2017-11-10	$51.76	$53.54	$51.68	$53.09	$53.09	291,920
2017-11-09	$52.98	$53.19	$51.57	$52.31	$52.31	558,998
2017-11-08	$53.67	$54.79	$52.02	$53.65	$53.65	861,858
2017-11-07	$51.20	$51.72	$50.27	$50.98	$50.98	591,681
2017-11-06	$52.08	$52.45	$51.68	$51.90	$51.90	426,070
2017-11-03	$52.34	$52.50	$51.55	$51.99	$51.99	170,889
2017-11-02	$51.41	$52.41	$50.91	$52.26	$52.26	275,319
2017-11-01	$51.57	$51.76	$50.23	$51.29	$51.29	346,988
2017-10-31	$50.93	$51.54	$50.61	$51.33	$51.33	287,030
2017-10-30	$50.25	$50.50	$49.98	$50.24	$50.24	247,104
2017-10-27	$50.48	$50.73	$49.56	$50.31	$50.31	398,207
2017-10-26	$50.21	$51.04	$50.03	$50.22	$50.22	172,718
2017-10-25	$51.06	$51.45	$49.89	$50.12	$50.12	253,680
2017-10-24	$51.10	$51.50	$50.93	$51.19	$51.19	142,697
2017-10-23	$52.37	$52.74	$51.08	$51.11	$51.11	228,956
2017-10-20	$52.09	$52.27	$51.69	$52.06	$52.06	284,916
2017-10-19	$50.83	$51.66	$50.43	$51.65	$51.65	237,153
2017-10-18	$50.25	$51.27	$49.88	$51.00	$51.00	312,882
2017-10-17	$49.96	$50.10	$49.72	$49.91	$49.91	200,676
2017-10-16	$50.41	$50.50	$49.62	$49.98	$49.98	187,154
2017-10-13	$50.69	$50.93	$50.23	$50.30	$50.30	189,635
2017-10-12	$50.63	$51.20	$50.11	$50.44	$50.44	357,537
2017-10-11	$50.70	$51.16	$50.26	$50.79	$50.79	194,438
2017-10-10	$51.54	$51.88	$50.45	$50.67	$50.67	230,062
2017-10-09	$51.57	$51.79	$50.98	$51.33	$51.33	199,961
2017-10-06	$50.45	$51.97	$50.30	$51.57	$51.57	291,285
2017-10-05	$50.40	$50.87	$50.21	$50.82	$50.82	173,821
2017-10-04	$49.88	$50.69	$49.50	$50.30	$50.30	153,574
2017-10-03	$50.55	$50.94	$50.02	$50.12	$50.12	269,209
2017-10-02	$49.89	$50.62	$49.88	$50.41	$50.41	353,944
2017-09-29	$49.19	$49.89	$48.81	$49.80	$49.80	306,045
2017-09-28	$49.00	$49.62	$48.66	$49.03	$49.03	202,565
2017-09-27	$47.54	$49.95	$47.54	$49.10	$49.10	487,189
2017-09-26	$47.27	$47.63	$46.68	$47.20	$47.20	379,560
2017-09-25	$47.69	$47.94	$46.24	$46.93	$46.93	289,061
2017-09-22	$47.93	$48.50	$47.70	$48.01	$48.01	333,097
2017-09-21	$47.64	$48.57	$47.20	$48.14	$48.14	325,816
2017-09-20	$48.59	$48.59	$47.32	$47.65	$47.65	306,758
2017-09-19	$48.64	$49.01	$48.50	$48.67	$48.67	297,792
2017-09-18	$48.82	$49.13	$48.17	$48.50	$48.50	513,943
2017-09-15	$48.91	$49.54	$48.58	$48.71	$48.71	965,457
2017-09-14	$49.29	$49.75	$49.00	$49.28	$49.28	386,024
2017-09-13	$49.75	$51.31	$49.43	$49.47	$49.47	1,074,594
2017-09-12	$49.87	$50.00	$49.35	$49.68	$49.68	383,640
2017-09-11	$49.18	$50.16	$49.16	$50.00	$50.00	544,245
2017-09-08	$48.60	$49.27	$48.30	$48.69	$48.69	251,720
2017-09-07	$48.08	$49.22	$48.08	$48.66	$48.66	326,836
2017-09-06	$48.79	$48.85	$47.67	$48.34	$48.34	247,296
2017-09-05	$47.74	$48.99	$47.74	$48.62	$48.62	529,931
2017-09-01	$48.05	$48.35	$47.48	$47.98	$47.98	346,160
2017-08-31	$47.91	$48.24	$47.60	$47.90	$47.90	287,707
2017-08-30	$47.77	$47.88	$47.35	$47.60	$47.60	482,473
2017-08-29	$47.33	$47.98	$47.06	$47.67	$47.67	406,055
2017-08-28	$47.93	$48.30	$47.65	$48.05	$48.05	256,181
2017-08-25	$48.83	$48.99	$47.51	$47.82	$47.82	325,884
2017-08-24	$48.50	$49.39	$48.36	$48.57	$48.57	403,588
2017-08-23	$47.60	$48.55	$47.51	$48.37	$48.37	525,223
2017-08-22	$46.63	$48.17	$46.57	$48.00	$48.00	442,061
2017-08-21	$45.89	$46.64	$45.70	$46.52	$46.52	472,880
2017-08-18	$45.32	$46.18	$45.32	$45.93	$45.93	920,244
2017-08-17	$46.35	$47.05	$45.65	$45.67	$45.67	457,488
2017-08-16	$45.71	$46.83	$45.61	$46.54	$46.54	439,135
2017-08-15	$45.50	$46.41	$45.19	$45.88	$45.88	528,136
2017-08-14	$45.12	$45.95	$45.12	$45.59	$45.59	463,666
2017-08-11	$43.50	$45.05	$43.43	$44.74	$44.74	333,163
2017-08-10	$44.40	$44.77	$43.42	$43.94	$43.94	501,014
2017-08-09	$44.60	$45.44	$44.49	$44.89	$44.89	384,660
2017-08-08	$44.99	$45.50	$44.01	$45.15	$45.15	726,462
2017-08-07	$46.06	$47.04	$45.10	$45.15	$45.15	402,282
2017-08-04	$46.85	$46.85	$42.69	$46.02	$46.02	2,012,001
2017-08-03	$45.37	$46.90	$45.04	$46.52	$46.52	815,722
2017-08-02	$47.28	$47.28	$45.46	$45.59	$45.59	695,203
2017-08-01	$47.03	$47.69	$46.91	$47.09	$47.09	346,736
2017-07-31	$47.86	$47.99	$46.67	$46.96	$46.96	370,555
2017-07-28	$47.47	$48.21	$47.04	$47.53	$47.53	447,932
2017-07-27	$48.39	$48.99	$46.73	$47.73	$47.73	861,563
2017-07-26	$48.52	$48.99	$47.81	$48.15	$48.15	320,146
2017-07-25	$47.62	$48.55	$47.50	$48.20	$48.20	493,545
2017-07-24	$47.35	$47.87	$47.04	$47.48	$47.48	279,116
2017-07-21	$47.69	$47.80	$46.83	$47.08	$47.08	381,760
2017-07-20	$47.96	$48.17	$46.20	$47.70	$47.70	982,270
2017-07-19	$48.53	$49.19	$48.40	$48.80	$48.80	439,092
2017-07-18	$48.14	$48.62	$47.63	$48.34	$48.34	1,114,923
2017-07-17	$47.70	$48.46	$47.38	$48.28	$48.28	572,733
2017-07-14	$46.32	$47.80	$46.00	$47.70	$47.70	948,467
2017-07-13	$47.56	$47.56	$45.66	$46.15	$46.15	445,583
2017-07-12	$46.68	$47.79	$45.91	$47.38	$47.38	824,165
2017-07-11	$44.99	$46.53	$44.84	$46.28	$46.28	509,382
2017-07-10	$44.48	$45.24	$44.25	$44.98	$44.98	551,403
2017-07-07	$43.54	$44.79	$43.47	$44.60	$44.60	454,632
2017-07-06	$43.09	$43.55	$42.87	$43.35	$43.35	260,321
2017-07-05	$43.26	$43.58	$43.08	$43.53	$43.53	211,042
2017-07-03	$43.12	$43.28	$42.48	$43.10	$43.10	218,489
2017-06-30	$43.06	$43.59	$42.85	$43.01	$43.01	248,394
2017-06-29	$43.21	$43.23	$41.80	$42.90	$42.90	491,882
2017-06-28	$42.85	$43.45	$41.91	$43.36	$43.36	256,978
2017-06-27	$42.90	$43.42	$42.32	$42.43	$42.43	268,062
2017-06-26	$43.68	$44.00	$42.62	$43.17	$43.17	234,324
2017-06-23	$43.17	$43.76	$42.49	$43.59	$43.59	1,122,352
2017-06-22	$43.20	$43.44	$42.17	$43.13	$43.13	571,045
2017-06-21	$43.28	$43.84	$43.00	$43.21	$43.21	247,706
2017-06-20	$43.44	$43.84	$43.13	$43.17	$43.17	521,768
2017-06-19	$41.70	$44.34	$41.55	$43.49	$43.49	633,507
2017-06-16	$40.82	$41.86	$40.69	$41.09	$41.09	591,219
2017-06-15	$40.80	$41.21	$40.07	$40.93	$40.93	478,882
2017-06-14	$42.11	$42.52	$41.19	$41.58	$41.58	527,579
2017-06-13	$42.08	$43.66	$41.93	$41.94	$41.94	525,950
2017-06-12	$40.66	$41.63	$39.11	$41.59	$41.59	727,190
2017-06-09	$43.25	$43.66	$40.20	$41.27	$41.27	740,763
2017-06-08	$42.92	$43.30	$42.67	$43.26	$43.26	320,994
2017-06-07	$43.93	$44.03	$42.34	$42.76	$42.76	681,328
2017-06-06	$44.23	$44.48	$44.04	$44.12	$44.12	191,023
2017-06-05	$44.13	$44.49	$44.10	$44.30	$44.30	273,777
2017-06-02	$43.68	$44.46	$43.50	$44.19	$44.19	480,569
2017-06-01	$43.65	$44.24	$43.06	$43.74	$43.74	451,354
2017-05-31	$44.60	$44.61	$42.07	$43.67	$43.67	891,689
2017-05-30	$44.56	$45.18	$44.40	$44.60	$44.60	549,992
2017-05-26	$44.27	$45.32	$44.27	$44.60	$44.60	781,488
2017-05-25	$44.03	$44.95	$43.61	$44.00	$44.00	538,651
2017-05-24	$43.31	$43.55	$42.94	$43.40	$43.40	362,528
2017-05-23	$43.43	$43.70	$42.96	$43.31	$43.31	168,784
2017-05-22	$42.76	$43.48	$42.70	$43.38	$43.38	255,080
2017-05-19	$41.95	$42.97	$41.95	$42.76	$42.76	299,396
2017-05-18	$41.05	$41.85	$40.60	$41.69	$41.69	454,141
2017-05-17	$43.52	$43.93	$41.34	$41.52	$41.52	616,797
2017-05-16	$44.93	$44.94	$43.70	$44.25	$44.25	511,927
2017-05-15	$43.50	$44.60	$43.34	$44.58	$44.58	347,197
2017-05-12	$42.85	$43.97	$42.70	$43.54	$43.54	351,684
2017-05-11	$43.61	$43.78	$42.76	$43.04	$43.04	483,276
2017-05-10	$41.70	$44.49	$41.35	$43.46	$43.46	1,185,615
2017-05-09	$40.42	$41.79	$40.42	$41.29	$41.29	733,749
2017-05-08	$41.44	$41.89	$40.55	$40.63	$40.63	370,778
2017-05-05	$40.82	$41.41	$40.43	$41.40	$41.40	276,613
2017-05-04	$40.72	$41.46	$40.34	$41.07	$41.07	155,834
2017-05-03	$40.50	$40.99	$40.16	$40.48	$40.48	246,300
2017-05-02	$40.71	$40.78	$40.32	$40.69	$40.69	142,328
2017-05-01	$40.02	$40.50	$39.72	$40.48	$40.48	165,602
2017-04-28	$40.44	$40.44	$39.19	$39.98	$39.98	225,261
2017-04-27	$40.00	$40.70	$39.80	$40.44	$40.44	357,862
2017-04-26	$39.54	$40.06	$39.39	$39.87	$39.87	272,994
2017-04-25	$39.49	$40.13	$39.47	$39.52	$39.52	431,141
2017-04-24	$40.00	$40.00	$39.00	$39.14	$39.14	237,591
2017-04-21	$39.70	$39.85	$39.39	$39.41	$39.41	193,390
2017-04-20	$39.86	$39.89	$39.14	$39.69	$39.69	160,261
2017-04-19	$39.50	$40.09	$39.41	$39.47	$39.47	326,175
2017-04-18	$38.71	$39.37	$38.71	$39.30	$39.30	409,307
2017-04-17	$38.30	$38.93	$38.19	$38.86	$38.86	176,472
2017-04-13	$38.56	$38.89	$37.31	$38.34	$38.34	437,538
2017-04-12	$38.92	$39.09	$38.74	$38.90	$38.90	162,063
2017-04-11	$38.80	$39.00	$38.37	$38.84	$38.84	236,976
2017-04-10	$39.16	$39.52	$38.90	$38.97	$38.97	325,263
2017-04-07	$39.23	$39.84	$38.95	$39.28	$39.28	433,500
2017-04-06	$39.13	$39.70	$38.61	$39.52	$39.52	606,914
2017-04-05	$38.25	$39.43	$37.45	$38.98	$38.98	2,097,926
2017-04-04	$36.72	$37.17	$36.72	$37.06	$37.06	146,431
2017-04-03	$36.96	$37.37	$36.76	$36.95	$36.95	194,953
2017-03-31	$36.98	$37.43	$36.68	$37.07	$37.07	425,464
2017-03-30	$36.83	$37.16	$36.64	$37.12	$37.12	182,307
2017-03-29	$36.98	$37.08	$36.60	$36.73	$36.73	213,907
2017-03-28	$36.81	$37.36	$36.73	$37.06	$37.06	354,926
2017-03-27	$35.88	$37.03	$35.61	$36.81	$36.81	329,343
2017-03-24	$36.12	$36.67	$36.09	$36.44	$36.44	263,396
2017-03-23	$35.07	$36.04	$34.91	$36.00	$36.00	378,377
2017-03-22	$35.20	$35.30	$34.61	$35.02	$35.02	178,349
2017-03-21	$37.10	$37.10	$35.20	$35.24	$35.24	353,495
2017-03-20	$36.50	$37.29	$36.50	$36.96	$36.96	253,604
2017-03-17	$36.96	$37.31	$36.48	$36.51	$36.51	494,383
2017-03-16	$37.46	$37.46	$36.80	$36.82	$36.82	466,684
2017-03-15	$37.06	$37.48	$36.90	$37.37	$37.37	185,093
2017-03-14	$37.04	$37.08	$36.57	$37.02	$37.02	124,328
2017-03-13	$36.63	$37.23	$36.44	$37.17	$37.17	208,855
2017-03-10	$37.15	$37.15	$36.45	$36.63	$36.63	195,195
2017-03-09	$36.96	$37.33	$36.28	$36.76	$36.76	1,154,405
2017-03-08	$36.71	$37.16	$36.69	$37.12	$37.12	357,361
2017-03-07	$35.89	$36.75	$35.63	$36.63	$36.63	285,692
2017-03-06	$36.82	$37.21	$36.80	$37.02	$37.02	644,646
2017-03-03	$36.04	$37.24	$35.99	$37.18	$37.18	567,152
2017-03-02	$36.20	$36.26	$35.79	$36.11	$36.11	534,874
2017-03-01	$35.52	$36.55	$35.35	$36.52	$36.52	699,801
2017-02-28	$35.31	$35.50	$34.75	$35.18	$35.18	560,014
2017-02-27	$34.06	$34.53	$33.64	$34.45	$34.45	380,007
2017-02-24	$33.54	$34.12	$33.10	$34.06	$34.06	487,019
2017-02-23	$34.50	$34.79	$33.75	$33.98	$33.98	564,467
2017-02-22	$35.25	$35.68	$34.48	$34.50	$34.50	309,780
2017-02-21	$35.72	$35.99	$35.24	$35.57	$35.57	457,753
2017-02-17	$35.09	$35.65	$34.50	$35.53	$35.53	523,660
2017-02-16	$35.18	$35.23	$34.49	$34.61	$34.61	540,166
2017-02-15	$34.72	$35.32	$34.61	$35.11	$35.11	578,350
2017-02-14	$35.68	$35.91	$34.57	$35.00	$35.00	518,540
2017-02-13	$36.00	$36.11	$35.54	$35.57	$35.57	567,253
2017-02-10	$35.82	$36.56	$35.82	$36.00	$36.00	780,836
2017-02-09	$35.65	$36.59	$35.00	$36.23	$36.23	1,064,429
2017-02-08	$37.60	$38.61	$35.17	$35.79	$35.79	1,296,881
2017-02-07	$37.00	$37.56	$36.87	$36.95	$36.95	454,272
2017-02-06	$37.00	$37.47	$36.80	$36.97	$36.97	477,711
2017-02-03	$36.77	$37.49	$36.44	$37.45	$37.45	430,404
2017-02-02	$35.91	$36.65	$35.38	$36.39	$36.39	253,159
2017-02-01	$36.48	$36.56	$35.56	$35.87	$35.87	257,498
2017-01-31	$35.60	$36.26	$35.28	$36.20	$36.20	213,968
2017-01-30	$35.56	$36.06	$34.67	$35.80	$35.80	365,528
2017-01-27	$36.49	$36.59	$35.29	$35.67	$35.67	353,956
2017-01-26	$36.93	$37.74	$36.23	$36.28	$36.28	850,495
2017-01-25	$40.05	$40.10	$35.73	$36.85	$36.85	4,253,046
2017-01-24	$33.08	$33.68	$32.64	$33.30	$33.30	364,523
2017-01-23	$32.58	$32.84	$32.18	$32.82	$32.82	233,087
2017-01-20	$32.73	$33.03	$32.30	$32.65	$32.65	373,766
2017-01-19	$32.28	$32.76	$32.01	$32.65	$32.65	555,626
2017-01-18	$31.46	$32.23	$31.39	$32.23	$32.23	370,154
2017-01-17	$31.54	$31.87	$31.14	$31.30	$31.30	379,394
2017-01-13	$31.28	$32.00	$30.97	$31.93	$31.93	348,972
2017-01-12	$31.05	$31.24	$30.01	$31.11	$31.11	288,723
2017-01-11	$31.17	$31.35	$31.00	$31.22	$31.22	238,513
2017-01-10	$31.33	$31.46	$30.56	$31.17	$31.17	264,567
2017-01-09	$30.55	$31.45	$30.42	$31.17	$31.17	696,485
2017-01-06	$30.76	$30.80	$30.15	$30.55	$30.55	512,853
2017-01-05	$30.31	$30.76	$30.00	$30.55	$30.55	494,351
2017-01-04	$29.82	$30.55	$29.61	$30.50	$30.50	821,402
2017-01-03	$28.57	$29.87	$28.40	$29.82	$29.82	1,104,408
2016-12-30	$28.28	$28.32	$27.87	$28.25	$28.25	439,460
2016-12-29	$28.23	$28.39	$28.02	$28.26	$28.26	237,273
2016-12-28	$28.69	$28.77	$28.00	$28.21	$28.21	444,903
2016-12-27	$28.24	$28.74	$28.24	$28.52	$28.52	217,526
2016-12-23	$28.23	$28.54	$28.17	$28.36	$28.36	228,536
2016-12-22	$28.00	$28.40	$27.85	$28.20	$28.20	881,411
2016-12-21	$28.15	$28.48	$27.93	$27.94	$27.94	477,061
2016-12-20	$28.77	$28.88	$28.05	$28.10	$28.10	708,782
2016-12-19	$29.11	$29.42	$28.69	$28.80	$28.80	815,948
2016-12-16	$29.22	$29.49	$28.93	$29.37	$29.37	749,091
2016-12-15	$29.14	$29.43	$28.68	$29.01	$29.01	664,122
2016-12-14	$30.97	$31.26	$29.11	$29.45	$29.45	1,025,835
2016-12-13	$30.42	$31.30	$30.30	$31.14	$31.14	414,402
2016-12-12	$30.47	$30.47	$29.92	$30.22	$30.22	226,049
2016-12-09	$30.44	$30.97	$30.06	$30.27	$30.27	251,528
2016-12-08	$29.54	$31.03	$28.51	$30.58	$30.58	720,667
2016-12-07	$30.13	$30.17	$29.73	$29.85	$29.85	533,258
2016-12-06	$30.44	$30.44	$29.56	$30.09	$30.09	258,723
2016-12-05	$30.18	$30.68	$30.00	$30.34	$30.34	351,489
2016-12-02	$29.40	$30.18	$28.80	$30.11	$30.11	711,607
2016-12-01	$31.60	$31.77	$29.24	$29.61	$29.61	879,705
2016-11-30	$31.28	$32.25	$31.23	$31.71	$31.71	801,476
2016-11-29	$31.11	$31.62	$30.82	$31.04	$31.04	407,179
2016-11-28	$31.90	$31.90	$30.89	$30.92	$30.92	572,013
2016-11-25	$32.12	$32.34	$31.62	$32.17	$32.17	270,384
2016-11-23	$32.59	$32.84	$32.16	$32.38	$32.38	587,685
2016-11-22	$34.00	$34.00	$32.63	$32.71	$32.71	729,701
2016-11-21	$33.76	$34.49	$33.53	$33.75	$33.75	730,563
2016-11-18	$34.68	$34.99	$33.46	$33.84	$33.84	1,237,641
2016-11-17	$33.91	$34.87	$33.35	$34.75	$34.75	468,695
2016-11-16	$33.33	$33.97	$32.85	$33.79	$33.79	254,952
2016-11-15	$32.69	$34.00	$32.60	$33.51	$33.51	442,771
2016-11-14	$35.62	$35.77	$31.74	$32.66	$32.66	1,253,257
2016-11-11	$34.35	$35.94	$34.26	$35.72	$35.72	413,722
2016-11-10	$34.76	$35.60	$33.75	$34.44	$34.44	668,488
2016-11-09	$33.49	$35.20	$32.54	$34.99	$34.99	489,386
2016-11-08	$32.85	$34.30	$30.39	$34.01	$34.01	1,642,053
2016-11-07	$32.78	$35.12	$32.51	$34.36	$34.36	1,168,346
2016-11-04	$32.50	$32.97	$32.00	$32.04	$32.04	709,865
2016-11-03	$32.73	$33.28	$32.05	$32.38	$32.38	626,532
2016-11-02	$35.16	$35.16	$32.81	$33.04	$33.04	650,403
2016-11-01	$36.39	$36.52	$35.10	$35.40	$35.40	271,034
2016-10-31	$36.29	$36.59	$35.96	$36.45	$36.45	292,335
2016-10-28	$36.11	$36.80	$36.07	$36.16	$36.16	126,453
2016-10-27	$37.02	$37.08	$35.87	$36.09	$36.09	142,586
2016-10-26	$37.00	$37.17	$36.54	$36.70	$36.70	203,163
2016-10-25	$37.14	$37.31	$36.68	$36.91	$36.91	200,183
2016-10-24	$36.34	$37.22	$36.34	$37.20	$37.20	178,069
2016-10-21	$35.12	$36.39	$34.40	$36.25	$36.25	360,979
2016-10-20	$35.30	$35.41	$34.78	$35.21	$35.21	170,060
2016-10-19	$35.43	$35.55	$35.20	$35.29	$35.29	131,594
2016-10-18	$36.32	$36.32	$35.25	$35.29	$35.29	179,111
2016-10-17	$35.33	$35.75	$35.33	$35.48	$35.48	171,255
2016-10-14	$35.47	$35.84	$35.33	$35.55	$35.55	269,070
2016-10-13	$35.62	$35.77	$35.02	$35.24	$35.24	362,916
2016-10-12	$36.15	$36.27	$35.76	$35.82	$35.82	199,212
2016-10-11	$37.73	$37.73	$35.91	$36.29	$36.29	231,118
2016-10-10	$36.84	$37.78	$36.72	$37.69	$37.69	170,546
2016-10-07	$36.89	$37.15	$36.52	$36.83	$36.83	261,406
2016-10-06	$37.00	$37.26	$36.79	$36.85	$36.85	227,112
2016-10-05	$37.64	$37.75	$36.81	$37.08	$37.08	322,313
2016-10-04	$37.80	$38.11	$37.62	$37.67	$37.67	268,292
2016-10-03	$38.00	$38.47	$37.77	$37.96	$37.96	296,287
2016-09-30	$37.70	$38.53	$37.44	$38.32	$38.32	439,973
2016-09-29	$38.43	$38.51	$37.63	$37.69	$37.69	209,154
2016-09-28	$38.15	$38.72	$38.06	$38.54	$38.54	704,454
2016-09-27	$37.73	$38.15	$37.64	$38.01	$38.01	352,389
2016-09-26	$37.42	$37.91	$37.40	$37.65	$37.65	566,911
2016-09-23	$38.12	$38.20	$37.47	$37.75	$37.75	638,351
2016-09-22	$38.36	$38.36	$37.71	$38.14	$38.14	294,803
2016-09-21	$37.51	$38.08	$37.42	$38.00	$38.00	241,655
2016-09-20	$37.70	$38.08	$37.25	$37.27	$37.27	156,696
2016-09-19	$37.60	$38.32	$37.11	$37.76	$37.76	346,991
2016-09-16	$36.95	$37.11	$36.67	$36.98	$36.98	705,788
2016-09-15	$35.91	$37.08	$35.91	$36.92	$36.92	206,254
2016-09-14	$36.05	$36.77	$35.77	$36.08	$36.08	282,050
2016-09-13	$36.26	$36.85	$35.78	$35.88	$35.88	422,849
2016-09-12	$36.12	$36.70	$35.73	$36.58	$36.58	454,782
2016-09-09	$36.77	$37.29	$36.12	$36.14	$36.14	177,045
2016-09-08	$36.90	$37.43	$36.56	$37.28	$37.28	278,905
2016-09-07	$37.98	$37.98	$36.66	$36.86	$36.86	460,396
2016-09-06	$37.49	$38.64	$37.49	$38.31	$38.31	358,931
2016-09-02	$37.00	$37.60	$36.96	$37.57	$37.57	168,839
2016-09-01	$36.53	$36.97	$36.31	$36.91	$36.91	261,147
2016-08-31	$36.39	$36.77	$36.05	$36.70	$36.70	230,269
2016-08-30	$36.54	$36.89	$36.07	$36.39	$36.39	210,421
2016-08-29	$36.09	$36.51	$35.99	$36.48	$36.48	171,257
2016-08-26	$35.91	$36.49	$35.72	$36.15	$36.15	239,157
2016-08-25	$35.81	$36.71	$35.63	$36.31	$36.31	167,319
2016-08-24	$36.34	$36.50	$35.66	$35.78	$35.78	172,511
2016-08-23	$35.73	$36.54	$35.73	$36.36	$36.36	208,269
2016-08-22	$35.19	$35.80	$35.14	$35.59	$35.59	252,494
2016-08-19	$35.06	$35.59	$34.90	$35.43	$35.43	203,267
2016-08-18	$34.93	$35.61	$34.75	$35.15	$35.15	224,214
2016-08-17	$35.39	$35.45	$34.83	$34.97	$34.97	139,929
2016-08-16	$35.22	$35.72	$35.04	$35.32	$35.32	463,440
2016-08-15	$34.91	$35.84	$34.91	$35.44	$35.44	492,732
2016-08-12	$35.46	$35.67	$35.17	$35.48	$35.48	286,634
2016-08-11	$35.11	$35.73	$34.29	$35.32	$35.32	617,902
2016-08-10	$35.50	$35.70	$35.31	$35.46	$35.46	323,362
2016-08-09	$34.95	$35.57	$34.88	$35.49	$35.49	256,918
2016-08-08	$35.36	$35.97	$35.21	$35.29	$35.29	212,455
2016-08-05	$34.82	$35.68	$34.54	$35.55	$35.55	489,830
2016-08-04	$33.96	$34.92	$33.96	$34.75	$34.75	341,356
2016-08-03	$34.00	$34.41	$31.88	$33.93	$33.93	719,670
2016-08-02	$33.65	$34.26	$33.34	$33.88	$33.88	452,579
2016-08-01	$34.27	$34.58	$33.37	$33.98	$33.98	693,256
2016-07-29	$35.00	$35.00	$34.11	$34.44	$34.44	601,966
2016-07-28	$34.71	$35.18	$34.70	$35.00	$35.00	506,068
2016-07-27	$34.42	$34.74	$34.10	$34.59	$34.59	242,841
2016-07-26	$34.19	$34.68	$33.98	$34.45	$34.45	373,636
2016-07-25	$33.84	$34.37	$33.80	$34.08	$34.08	179,135
2016-07-22	$33.41	$33.99	$33.22	$33.91	$33.91	234,100
2016-07-21	$33.39	$33.76	$33.27	$33.52	$33.52	375,407
2016-07-20	$32.51	$33.86	$32.40	$33.39	$33.39	302,870
2016-07-19	$32.57	$32.76	$32.16	$32.29	$32.29	199,387
2016-07-18	$32.09	$32.71	$32.05	$32.55	$32.55	266,878
2016-07-15	$32.18	$32.94	$31.87	$32.35	$32.35	347,433
2016-07-14	$31.88	$32.26	$31.20	$32.25	$32.25	532,546
2016-07-13	$32.24	$32.42	$31.25	$31.38	$31.38	299,939
2016-07-12	$32.05	$32.47	$31.81	$32.21	$32.21	365,560
2016-07-11	$31.58	$32.33	$31.53	$31.94	$31.94	585,641
2016-07-08	$30.81	$31.67	$30.45	$31.55	$31.55	434,847
2016-07-07	$29.52	$30.58	$29.52	$30.51	$30.51	399,929
2016-07-06	$29.67	$30.00	$29.27	$29.68	$29.68	209,382
2016-07-05	$29.06	$29.81	$28.76	$29.68	$29.68	419,724
2016-07-01	$29.17	$29.86	$28.97	$29.19	$29.19	372,546
2016-06-30	$29.47	$29.58	$28.80	$29.38	$29.38	288,528
2016-06-29	$28.85	$29.47	$28.19	$29.40	$29.40	303,480
2016-06-28	$27.96	$28.64	$27.60	$28.49	$28.49	491,924
2016-06-27	$29.84	$29.91	$27.20	$27.47	$27.47	650,432
2016-06-24	$30.28	$30.86	$29.88	$30.14	$30.14	2,296,253
2016-06-23	$30.40	$31.22	$30.15	$31.20	$31.20	503,861
2016-06-22	$31.01	$31.13	$30.08	$30.11	$30.11	418,546
2016-06-21	$31.07	$31.30	$30.72	$30.98	$30.98	267,286
2016-06-20	$29.66	$31.41	$29.60	$31.01	$31.01	446,527
2016-06-17	$29.83	$30.64	$29.58	$30.23	$30.23	484,101
2016-06-16	$29.75	$30.00	$29.46	$29.73	$29.73	332,590
2016-06-15	$29.77	$30.18	$29.60	$29.96	$29.96	645,379
2016-06-14	$29.92	$30.34	$29.60	$30.14	$30.14	358,791
2016-06-13	$30.47	$31.10	$29.91	$29.96	$29.96	436,013
2016-06-10	$31.84	$31.84	$30.37	$30.50	$30.50	766,392
2016-06-09	$32.45	$32.69	$32.10	$32.27	$32.27	238,154
2016-06-08	$32.16	$32.71	$31.98	$32.55	$32.55	205,816
2016-06-07	$31.49	$32.52	$31.18	$32.35	$32.35	388,039
2016-06-06	$31.03	$31.85	$30.87	$31.49	$31.49	430,907
2016-06-03	$31.10	$31.89	$30.59	$31.21	$31.21	353,977
2016-06-02	$30.34	$31.27	$29.70	$31.10	$31.10	439,504
2016-06-01	$29.90	$30.62	$29.23	$30.52	$30.52	793,863
2016-05-31	$29.15	$30.53	$29.05	$30.16	$30.16	695,357
2016-05-27	$27.72	$29.29	$27.69	$29.28	$29.28	713,041
2016-05-26	$28.00	$28.02	$27.06	$27.70	$27.70	426,468
2016-05-25	$27.91	$28.09	$27.73	$27.92	$27.92	395,155
2016-05-24	$28.14	$28.14	$27.69	$27.90	$27.90	511,883
2016-05-23	$26.33	$28.27	$26.33	$27.82	$27.82	798,749
2016-05-20	$25.94	$26.75	$25.78	$26.69	$26.69	300,596
2016-05-19	$26.41	$26.83	$25.76	$25.84	$25.84	298,241
2016-05-18	$25.83	$26.58	$25.59	$26.41	$26.41	389,053
2016-05-17	$25.88	$26.48	$25.74	$25.99	$25.99	562,975
2016-05-16	$25.04	$26.08	$25.04	$25.86	$25.86	337,075
2016-05-13	$25.78	$26.06	$25.26	$25.49	$25.49	557,644
2016-05-12	$26.22	$27.09	$25.62	$26.03	$26.03	623,943
2016-05-11	$24.89	$27.12	$23.55	$25.95	$25.95	1,340,680
2016-05-10	$25.37	$26.14	$25.02	$25.89	$25.89	908,349
2016-05-09	$24.82	$25.58	$24.50	$25.26	$25.26	516,933
2016-05-06	$25.28	$25.47	$24.17	$24.75	$24.75	550,976
2016-05-05	$25.94	$26.04	$25.45	$25.56	$25.56	271,500
2016-05-04	$25.86	$26.36	$25.49	$25.77	$25.77	217,016
2016-05-03	$25.47	$26.32	$25.46	$25.94	$25.94	319,362
2016-05-02	$25.86	$25.86	$25.41	$25.64	$25.64	476,361
2016-04-29	$26.22	$26.49	$25.42	$25.78	$25.78	307,648
2016-04-28	$25.97	$26.49	$25.96	$26.26	$26.26	303,214
2016-04-27	$25.64	$26.09	$25.41	$25.98	$25.98	187,052
2016-04-26	$25.70	$26.18	$25.40	$25.88	$25.88	222,587
2016-04-25	$25.76	$26.14	$25.43	$25.66	$25.66	156,638
2016-04-22	$25.64	$26.18	$24.95	$25.77	$25.77	253,520
2016-04-21	$24.71	$26.28	$24.71	$25.88	$25.88	372,712
2016-04-20	$24.42	$24.78	$24.31	$24.67	$24.67	404,432
2016-04-19	$24.61	$24.83	$24.26	$24.39	$24.39	384,707
2016-04-18	$23.89	$24.86	$23.76	$24.60	$24.60	603,845
2016-04-15	$24.42	$24.54	$23.89	$23.95	$23.95	506,277
2016-04-14	$24.70	$24.92	$24.12	$24.32	$24.32	398,073
2016-04-13	$24.26	$25.33	$24.26	$24.82	$24.82	324,677
2016-04-12	$24.57	$24.65	$23.90	$24.30	$24.30	213,843
2016-04-11	$25.38	$25.77	$24.31	$24.50	$24.50	161,079
2016-04-08	$25.01	$25.51	$24.83	$25.20	$25.20	244,272
2016-04-07	$25.43	$25.44	$24.69	$24.78	$24.78	94,028
2016-04-06	$25.21	$25.59	$25.21	$25.47	$25.47	125,812
2016-04-05	$24.71	$25.47	$24.67	$25.19	$25.19	206,750
2016-04-04	$24.97	$25.84	$24.95	$25.06	$25.06	399,019
2016-04-01	$25.63	$25.81	$24.53	$24.99	$24.99	599,497
2016-03-31	$25.85	$26.18	$25.15	$26.08	$26.08	501,439
2016-03-30	$25.40	$26.00	$25.28	$25.90	$25.90	443,848
2016-03-29	$23.79	$25.37	$23.45	$25.31	$25.31	350,830
2016-03-28	$24.12	$24.20	$23.52	$23.82	$23.82	357,761
2016-03-24	$24.17	$24.18	$23.73	$24.00	$24.00	265,298
2016-03-23	$24.89	$24.89	$23.83	$24.32	$24.32	281,276
2016-03-22	$24.44	$25.07	$24.23	$24.88	$24.88	172,962
2016-03-21	$24.84	$25.08	$24.46	$24.50	$24.50	187,734
2016-03-18	$24.33	$25.34	$23.89	$24.98	$24.98	672,643
2016-03-17	$24.45	$24.53	$23.81	$24.22	$24.22	489,579
2016-03-16	$24.95	$25.00	$24.01	$24.42	$24.42	522,774
2016-03-15	$25.90	$25.90	$24.79	$25.08	$25.08	459,263
2016-03-14	$26.54	$27.22	$25.96	$26.16	$26.16	485,803
2016-03-11	$26.95	$27.31	$25.93	$26.54	$26.54	534,392
2016-03-10	$27.70	$28.24	$25.84	$26.77	$26.77	765,263
2016-03-09	$27.47	$27.76	$26.52	$27.68	$27.68	338,260
2016-03-08	$28.06	$28.36	$27.37	$27.45	$27.45	351,418
2016-03-07	$27.26	$28.22	$27.16	$28.20	$28.20	451,830
2016-03-04	$27.99	$28.27	$27.36	$27.60	$27.60	251,199
2016-03-03	$27.42	$27.78	$27.05	$27.65	$27.65	202,009
2016-03-02	$27.42	$27.61	$27.12	$27.55	$27.55	493,978
2016-03-01	$26.84	$27.51	$26.50	$27.46	$27.46	588,412
2016-02-29	$26.78	$26.97	$26.50	$26.62	$26.62	496,669
2016-02-26	$26.72	$26.87	$26.44	$26.78	$26.78	535,783
2016-02-25	$26.88	$26.89	$26.26	$26.55	$26.55	573,751
2016-02-24	$25.86	$27.17	$25.12	$27.11	$27.11	368,823
2016-02-23	$26.68	$27.08	$25.65	$26.16	$26.16	470,123
2016-02-22	$27.05	$27.48	$26.64	$26.76	$26.76	225,012
2016-02-19	$26.77	$27.34	$26.32	$26.77	$26.77	377,668
2016-02-18	$27.00	$27.40	$26.55	$27.03	$27.03	669,063
2016-02-17	$24.73	$27.17	$24.73	$26.91	$26.91	795,595
2016-02-16	$23.92	$24.93	$23.12	$24.82	$24.82	506,715
2016-02-12	$23.54	$24.94	$23.10	$23.73	$23.73	574,605
2016-02-11	$22.13	$23.87	$21.92	$23.52	$23.52	578,597
2016-02-10	$20.91	$23.39	$20.68	$22.49	$22.49	772,471
2016-02-09	$21.72	$22.94	$20.39	$20.83	$20.83	1,079,769
2016-02-08	$23.00	$23.50	$20.69	$21.72	$21.72	2,209,868
2016-02-05	$29.80	$29.80	$20.91	$23.24	$23.24	3,402,565
2016-02-04	$28.30	$30.13	$28.24	$29.90	$29.90	527,935
2016-02-03	$28.71	$28.78	$27.84	$28.37	$28.37	216,764
2016-02-02	$28.33	$29.08	$28.16	$28.57	$28.57	358,798
2016-02-01	$28.10	$28.83	$27.67	$28.52	$28.52	267,151
2016-01-29	$27.64	$28.51	$27.53	$28.22	$28.22	374,996
2016-01-28	$28.32	$28.56	$27.15	$27.66	$27.66	375,225
2016-01-27	$28.70	$28.73	$27.62	$28.07	$28.07	597,267
2016-01-26	$28.86	$28.92	$27.95	$28.83	$28.83	336,100
2016-01-25	$29.29	$29.69	$28.51	$28.79	$28.79	528,699
2016-01-22	$29.36	$30.18	$29.23	$29.47	$29.47	304,437
2016-01-21	$29.53	$29.77	$28.48	$28.91	$28.91	235,841
2016-01-20	$29.01	$29.81	$28.12	$29.46	$29.46	611,917
2016-01-19	$31.06	$31.14	$29.08	$29.54	$29.54	416,684
2016-01-15	$31.94	$31.94	$29.79	$30.68	$30.68	676,150
2016-01-14	$32.74	$32.96	$31.63	$32.71	$32.71	363,478
2016-01-13	$34.42	$34.71	$32.30	$32.59	$32.59	567,919
2016-01-12	$34.31	$34.59	$33.61	$34.42	$34.42	220,389
2016-01-11	$34.37	$34.69	$33.22	$34.00	$34.00	437,696
2016-01-08	$34.63	$35.02	$34.04	$34.33	$34.33	691,308
2016-01-07	$34.88	$35.22	$34.41	$34.88	$34.88	498,425
2016-01-06	$35.32	$35.66	$35.18	$35.31	$35.31	489,945
2016-01-05	$35.95	$36.20	$35.56	$35.91	$35.91	223,981
2016-01-04	$35.79	$36.23	$35.08	$36.05	$36.05	342,997
2015-12-31	$36.68	$36.81	$36.19	$36.43	$36.43	83,462
2015-12-30	$36.55	$37.27	$36.53	$36.67	$36.67	85,154
2015-12-29	$37.19	$37.45	$36.30	$36.50	$36.50	144,707
2015-12-28	$37.47	$37.53	$36.75	$37.05	$37.05	111,091
2015-12-24	$37.03	$37.52	$36.56	$37.47	$37.47	167,729
2015-12-23	$37.00	$37.50	$36.70	$37.04	$37.04	258,264
2015-12-22	$36.73	$37.42	$36.64	$37.07	$37.07	275,562
2015-12-21	$36.22	$36.47	$35.52	$36.42	$36.42	188,647
2015-12-18	$36.43	$36.75	$35.93	$36.26	$36.26	396,018
2015-12-17	$36.75	$36.75	$36.40	$36.51	$36.51	142,056
2015-12-16	$36.31	$36.75	$36.31	$36.59	$36.59	161,827
2015-12-15	$36.15	$36.75	$35.46	$36.28	$36.28	377,026
2015-12-14	$35.66	$35.94	$35.21	$35.60	$35.60	273,733
2015-12-11	$35.38	$36.43	$35.12	$35.72	$35.72	342,953
2015-12-10	$36.78	$36.78	$35.40	$36.10	$36.10	350,643
2015-12-09	$36.34	$36.90	$36.30	$36.71	$36.71	172,103
2015-12-08	$36.74	$37.30	$36.37	$36.91	$36.91	123,553
2015-12-07	$36.40	$37.19	$36.16	$37.09	$37.09	195,972
2015-12-04	$36.08	$36.77	$36.08	$36.63	$36.63	104,854
2015-12-03	$36.28	$36.49	$35.31	$36.10	$36.10	285,874
2015-12-02	$36.02	$37.06	$36.02	$36.48	$36.48	194,337
2015-12-01	$37.47	$37.82	$36.10	$36.40	$36.40	209,513
2015-11-30	$37.51	$37.76	$36.97	$37.61	$37.61	296,277
2015-11-27	$37.72	$37.94	$36.66	$37.43	$37.43	58,334
2015-11-25	$37.21	$38.19	$37.21	$37.74	$37.74	115,497
2015-11-24	$37.20	$37.48	$36.85	$37.37	$37.37	59,892
2015-11-23	$37.69	$37.99	$37.27	$37.35	$37.35	64,041
2015-11-20	$36.65	$38.40	$36.42	$37.73	$37.73	376,787
2015-11-19	$36.10	$36.89	$36.01	$36.43	$36.43	224,182
2015-11-18	$35.97	$36.38	$35.29	$36.31	$36.31	153,050
2015-11-17	$35.20	$35.81	$35.05	$35.52	$35.52	240,875
2015-11-16	$34.55	$35.31	$34.55	$34.97	$34.97	148,492
2015-11-13	$35.50	$35.62	$34.40	$34.65	$34.65	240,852
2015-11-12	$34.68	$35.60	$34.01	$35.58	$35.58	241,149
2015-11-11	$34.13	$34.81	$33.73	$34.60	$34.60	432,931
2015-11-10	$35.25	$35.30	$33.17	$34.12	$34.12	891,076
2015-11-09	$35.85	$36.12	$35.15	$35.43	$35.43	292,977
2015-11-06	$38.04	$38.26	$35.03	$36.01	$36.01	656,298
2015-11-05	$39.77	$40.00	$39.10	$39.20	$39.20	152,022
2015-11-04	$39.69	$40.13	$39.03	$39.75	$39.75	197,706
2015-11-03	$39.74	$40.06	$39.21	$39.69	$39.69	189,872
2015-11-02	$39.44	$40.00	$39.05	$39.91	$39.91	359,850
2015-10-30	$39.02	$39.72	$38.79	$39.65	$39.65	170,514
2015-10-29	$39.00	$39.55	$38.86	$38.99	$38.99	130,812
2015-10-28	$38.74	$39.67	$38.57	$39.15	$39.15	148,718
2015-10-27	$38.90	$38.98	$38.29	$38.67	$38.67	182,644
2015-10-26	$38.78	$39.19	$38.32	$38.85	$38.85	105,886
2015-10-23	$39.21	$39.48	$38.83	$39.00	$39.00	125,723
2015-10-22	$38.46	$39.37	$38.46	$38.92	$38.92	104,614
2015-10-21	$38.90	$39.00	$38.02	$38.29	$38.29	80,881
2015-10-20	$38.92	$39.01	$38.08	$38.77	$38.77	109,347
2015-10-19	$38.79	$39.10	$38.47	$38.91	$38.91	163,366
2015-10-16	$38.65	$39.26	$38.05	$39.00	$39.00	229,233
2015-10-15	$38.08	$38.76	$37.51	$38.48	$38.48	210,671
2015-10-14	$39.33	$39.72	$37.88	$38.03	$38.03	165,798
2015-10-13	$39.06	$39.63	$39.03	$39.40	$39.40	93,040
2015-10-12	$39.57	$39.87	$38.94	$39.36	$39.36	95,403
2015-10-09	$38.88	$39.99	$38.74	$39.44	$39.44	219,288
2015-10-08	$39.25	$39.63	$38.63	$39.00	$39.00	211,482
2015-10-07	$38.96	$39.50	$38.63	$39.31	$39.31	184,155
2015-10-06	$38.93	$39.17	$38.28	$39.01	$39.01	150,995
2015-10-05	$39.50	$39.99	$38.90	$39.09	$39.09	194,073
2015-10-02	$36.62	$39.50	$36.62	$39.43	$39.43	334,480
2015-10-01	$37.97	$38.07	$36.91	$37.25	$37.25	228,411
2015-09-30	$37.61	$38.23	$37.30	$38.11	$38.11	243,307
2015-09-29	$38.14	$38.31	$37.20	$37.35	$37.35	265,414
2015-09-28	$38.70	$38.99	$38.00	$38.17	$38.17	403,475
2015-09-25	$39.54	$39.67	$38.71	$39.00	$39.00	392,931
2015-09-24	$39.00	$39.50	$38.64	$39.29	$39.29	114,887
2015-09-23	$38.83	$39.77	$38.58	$39.24	$39.24	124,651
2015-09-22	$38.95	$39.41	$38.31	$38.88	$38.88	168,173
2015-09-21	$38.46	$39.99	$37.80	$39.43	$39.43	562,308
2015-09-18	$37.32	$38.48	$37.20	$37.64	$37.64	1,324,976
2015-09-17	$36.78	$38.42	$36.34	$37.71	$37.71	324,959
2015-09-16	$36.51	$37.58	$36.35	$37.01	$37.01	370,953
2015-09-15	$36.18	$36.74	$35.36	$36.54	$36.54	261,628
2015-09-14	$36.00	$36.84	$35.70	$36.30	$36.30	309,678
2015-09-11	$36.00	$36.16	$35.41	$35.93	$35.93	190,119
2015-09-10	$36.05	$36.97	$35.52	$35.80	$35.80	452,886
2015-09-09	$35.00	$35.97	$34.74	$35.67	$35.67	494,815
2015-09-08	$33.47	$35.55	$33.25	$34.92	$34.92	478,372
2015-09-04	$32.80	$33.39	$32.36	$33.23	$33.23	115,939
2015-09-03	$32.53	$33.43	$32.22	$33.13	$33.13	230,271
2015-09-02	$32.19	$32.69	$31.80	$32.36	$32.36	325,957
2015-09-01	$31.97	$32.99	$31.97	$32.25	$32.25	332,036
2015-08-31	$33.40	$33.56	$32.35	$32.56	$32.56	170,900
2015-08-28	$33.06	$33.67	$32.96	$33.62	$33.62	74,833
2015-08-27	$33.75	$33.75	$32.75	$33.20	$33.20	197,054
2015-08-26	$33.14	$33.69	$32.24	$33.43	$33.43	181,380
2015-08-25	$32.88	$33.38	$32.04	$32.75	$32.75	351,780
2015-08-24	$31.62	$33.25	$30.56	$32.20	$32.20	418,501
2015-08-21	$33.67	$34.40	$33.11	$33.35	$33.35	169,973
2015-08-20	$33.72	$34.33	$33.52	$34.14	$34.14	190,599
2015-08-19	$34.20	$34.98	$33.53	$34.06	$34.06	145,476

New Relic Inc (NEWR) News Headlines

Similar Companies to New Relic Inc (NEWR) in the Software-Infrastructure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Oracle Corp	ORCL	Software-Infrastructure	Technology	136,108
Microsoft Corporation	MSFT	Software-Infrastructure	Technology	126,000
Adobe Inc	ADBE	Software-Infrastructure	Technology	26,000
Amdocs Ltd	DOX	Software-Infrastructure	Technology	24,000
Akamai Technologies Inc	AKAM	Software-Infrastructure	Technology	15,500
Synopsys Inc	SNPS	Software-Infrastructure	Technology	12,000
Fortinet Inc	FTNT	Software-Infrastructure	Technology	11,000
Vmware Inc - Class A	VMW	Software-Infrastructure	Technology	11,000
Verint Systems Inc	VRNT	Software-Infrastructure	Technology	11,000
NortonLifeLock Inc	NLOK	Software-Infrastructure	Technology	10,000

New Relic Inc (NEWR) Exchange: NYSE