Omron Corporation (OMRNY) Stock

Data as of May 6, 2024

$33.93 ($0.33) 0.98%

Omron Corporation - Daily Information

Click for more stock information on Omron Corporation.

Daily Information	Data
Date	May 6, 2024
Open	$33.98
Previous Close	$33.93
High	$34.25
Low	$33.69
Adjusted Open	$33.98
Previous Adjusted Close	$33.93
Adjusted High	$34.25
Adjusted Low	$33.69

About Omron Corporation (OMRNY)

OMRON Corporation manufactures and sells electric machines, electronics applied machinery, precision equipment, medical equipment and general machinery with six business segments. The Industrial Automation Business segment offers programmable controllers, motion control equipment, sensor equipment, testing equipment and safety equipment. The Electronic Mechanical Components Business segment provides relays, switches, connectors, parts and units for amusement machinery use. The Automotive Electronic Components Business segment offers electric power steering controllers, passive entry push engine start systems and keyless entry systems. The Social Systems Solution and Service Business segment provides station service systems, traffic management systems and road management systems. The Healthcare Business segment offers digital blood pressure monitors, electronic thermometers and pedometers. The Others segment conducts energy business, provides electronic and micro device, among others.

Invest in Omron Corporation (OMRNY)

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

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Omron Corporation (OMRNY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$33.98	$34.25	$33.69	$33.93	$33.93	40,218
2024-04-25	$32.98	$33.66	$32.60	$33.60	$33.60	57,088
2024-04-24	$33.89	$35.14	$33.74	$33.96	$33.96	53,620
2024-04-23	$33.45	$33.86	$33.29	$33.86	$33.86	55,036
2024-04-22	$33.90	$34.20	$33.64	$33.90	$33.90	64,315
2024-04-19	$32.70	$32.82	$32.44	$32.49	$32.49	29,480
2024-04-18	$32.05	$33.00	$32.05	$32.62	$32.62	53,746
2024-04-17	$32.86	$32.86	$32.28	$32.67	$32.67	71,679
2024-04-16	$33.48	$33.66	$33.40	$33.40	$33.40	83,632
2024-04-15	$34.20	$34.87	$33.37	$33.40	$33.40	44,934
2024-04-12	$35.25	$35.25	$34.40	$34.40	$34.40	120,514
2024-04-11	$34.80	$35.06	$34.61	$35.06	$35.06	46,167
2024-04-10	$34.44	$34.54	$34.18	$34.21	$34.21	56,910
2024-04-09	$34.97	$35.12	$34.80	$35.05	$35.05	40,373
2024-04-08	$35.03	$35.63	$35.03	$35.48	$35.48	221,107
2024-04-05	$35.31	$35.64	$35.31	$35.48	$35.48	221,065
2024-04-04	$36.75	$36.75	$35.05	$35.96	$35.96	42,088
2024-04-03	$36.70	$36.70	$35.83	$35.96	$35.96	42,052
2024-04-02	$35.00	$35.74	$35.00	$35.64	$35.64	33,476
2024-04-01	$37.20	$37.20	$37.01	$37.13	$37.13	26,003
2024-03-28	$35.00	$36.00	$35.00	$35.83	$35.83	42,337
2024-03-27	$36.00	$36.50	$35.51	$35.87	$35.87	29,156
2024-03-26	$36.49	$36.75	$36.42	$36.43	$36.43	40,968
2024-03-25	$36.75	$36.90	$36.43	$36.45	$36.45	29,836
2024-03-22	$36.93	$36.97	$36.75	$36.97	$36.97	29,428
2024-03-21	$37.31	$37.70	$37.31	$37.70	$37.70	11,252
2024-03-20	$38.68	$38.68	$37.18	$37.72	$37.72	20,844
2024-03-19	$37.10	$37.41	$36.90	$37.35	$37.35	67,804
2024-03-18	$37.16	$37.30	$37.14	$37.21	$37.21	17,342
2024-03-15	$38.07	$38.07	$36.54	$36.69	$36.69	81,495
2024-03-14	$38.18	$38.18	$36.50	$37.16	$37.16	15,430
2024-03-13	$37.15	$37.16	$36.90	$37.16	$37.16	15,430
2024-03-12	$37.20	$37.71	$37.20	$37.57	$37.57	24,530
2024-03-11	$37.35	$37.62	$37.25	$37.57	$37.57	24,530
2024-03-08	$38.81	$38.94	$38.15	$38.15	$38.15	18,097
2024-03-07	$38.35	$38.91	$37.78	$37.94	$37.94	43,350
2024-03-06	$37.50	$38.35	$37.50	$38.35	$38.35	29,014
2024-03-05	$37.87	$37.87	$36.88	$36.92	$36.92	51,761
2024-03-04	$38.79	$38.79	$37.59	$37.76	$37.76	22,055
2024-03-01	$38.35	$38.35	$37.54	$37.87	$37.87	59,121
2024-02-29	$36.30	$37.17	$36.08	$37.12	$37.12	37,091
2024-02-28	$37.58	$37.58	$37.17	$37.31	$37.31	36,210
2024-02-27	$38.97	$38.97	$38.28	$38.67	$38.67	63,778
2024-02-26	$39.75	$39.75	$38.30	$39.18	$39.18	83,069
2024-02-23	$38.78	$39.00	$38.70	$38.83	$38.83	28,199
2024-02-22	$38.50	$39.19	$38.50	$38.65	$38.65	37,178
2024-02-21	$36.90	$38.30	$36.90	$38.16	$38.16	58,168
2024-02-20	$37.21	$39.59	$37.21	$38.05	$38.05	58,526
2024-02-16	$35.75	$36.02	$35.66	$35.75	$35.75	29,988
2024-02-15	$36.50	$36.50	$35.84	$36.22	$36.22	29,915
2024-02-14	$36.11	$36.38	$35.95	$36.38	$36.38	52,647
2024-02-13	$36.21	$36.34	$35.87	$35.91	$35.91	30,736
2024-02-12	$36.37	$36.66	$36.24	$36.54	$36.54	50,558
2024-02-09	$36.15	$36.19	$36.04	$36.10	$36.10	21,965
2024-02-08	$38.05	$38.05	$37.00	$37.23	$37.23	30,338
2024-02-07	$37.65	$37.65	$37.52	$37.59	$37.59	23,314
2024-02-06	$37.53	$37.55	$37.23	$37.40	$37.40	23,919
2024-02-05	$41.16	$41.30	$40.00	$40.00	$40.00	48,993
2024-02-02	$44.87	$45.24	$44.86	$45.24	$45.24	29,326
2024-02-01	$45.20	$45.60	$45.10	$45.60	$45.60	9,152
2024-01-31	$45.66	$45.70	$45.10	$45.10	$45.10	21,357
2024-01-30	$46.70	$46.70	$46.18	$46.21	$46.21	8,327
2024-01-29	$46.01	$46.41	$46.01	$46.41	$46.41	18,277
2024-01-26	$46.32	$46.50	$46.17	$46.28	$46.28	20,570
2024-01-25	$46.05	$46.42	$45.77	$45.83	$45.83	20,402
2024-01-24	$46.75	$47.00	$46.62	$47.00	$47.00	13,042
2024-01-23	$47.19	$47.19	$47.00	$47.01	$47.01	8,820
2024-01-22	$46.75	$46.75	$46.49	$46.73	$46.73	17,865
2024-01-19	$46.04	$46.55	$45.99	$46.51	$46.51	21,793
2024-01-18	$45.67	$45.88	$45.41	$45.79	$45.79	25,377
2024-01-17	$46.19	$46.20	$45.94	$46.04	$46.04	23,559
2024-01-16	$46.94	$47.34	$46.81	$46.86	$46.86	12,933
2024-01-12	$47.44	$47.63	$47.23	$47.23	$47.23	18,714
2024-01-11	$47.89	$47.89	$46.60	$47.51	$47.51	12,979
2024-01-10	$47.61	$47.61	$46.75	$47.00	$47.00	16,221
2024-01-09	$46.28	$47.65	$46.28	$46.43	$46.43	24,412
2024-01-08	$44.50	$45.18	$44.21	$45.18	$45.18	20,059
2024-01-05	$44.05	$44.98	$43.61	$43.96	$43.96	22,670
2024-01-04	$44.26	$44.64	$44.26	$44.50	$44.50	22,622
2024-01-03	$45.91	$46.10	$45.19	$45.41	$45.41	40,590
2024-01-02	$45.79	$46.32	$45.79	$46.32	$46.32	16,373
2023-12-29	$46.58	$46.62	$46.38	$46.48	$46.48	15,092
2023-12-28	$46.86	$46.89	$46.65	$46.65	$46.65	69,261
2023-12-27	$46.95	$46.95	$45.80	$45.83	$45.83	16,405
2023-12-26	$45.32	$45.91	$45.32	$45.75	$45.75	64,921
2023-12-22	$42.90	$45.57	$42.90	$44.90	$44.90	17,817
2023-12-21	$43.00	$44.97	$43.00	$44.91	$44.91	13,625
2023-12-20	$45.86	$45.86	$43.65	$43.65	$43.65	14,179
2023-12-19	$45.00	$45.00	$44.25	$44.37	$44.37	22,842
2023-12-18	$42.98	$43.72	$42.98	$43.62	$43.62	19,440
2023-12-15	$43.76	$44.29	$43.76	$43.82	$43.82	22,012
2023-12-14	$44.27	$44.27	$42.89	$43.13	$43.13	18,419
2023-12-13	$42.13	$42.98	$42.04	$42.96	$42.96	22,153
2023-12-12	$42.01	$42.36	$42.01	$42.36	$42.36	26,081
2023-12-11	$41.60	$42.15	$41.60	$41.98	$41.98	26,991
2023-12-08	$40.13	$42.70	$40.13	$41.48	$41.48	21,359
2023-12-07	$41.22	$41.57	$40.38	$41.57	$41.57	24,570
2023-12-06	$41.91	$42.41	$41.51	$41.55	$41.55	28,737
2023-12-05	$40.70	$41.74	$40.70	$41.45	$41.45	54,974
2023-12-04	$39.96	$42.00	$39.96	$41.25	$41.25	23,457
2023-12-01	$41.16	$41.74	$41.13	$41.62	$41.62	23,486
2023-11-30	$40.71	$41.94	$40.71	$41.93	$41.93	32,581
2023-11-29	$41.67	$41.83	$41.59	$41.59	$41.59	14,135
2023-11-28	$40.63	$41.32	$40.63	$41.19	$41.19	16,797
2023-11-27	$40.30	$42.47	$40.30	$41.87	$41.87	19,681
2023-11-24	$41.57	$42.50	$41.57	$42.50	$42.50	12,345
2023-11-22	$41.78	$41.96	$41.68	$41.83	$41.83	29,644
2023-11-21	$42.50	$42.50	$41.82	$41.92	$41.92	51,439
2023-11-20	$42.80	$42.80	$40.00	$41.80	$41.80	68,503
2023-11-17	$40.59	$40.79	$40.51	$40.72	$40.72	21,780
2023-11-16	$39.09	$40.82	$39.09	$40.60	$40.60	18,308
2023-11-15	$40.89	$41.16	$40.68	$40.72	$40.72	22,370
2023-11-14	$39.05	$40.23	$39.05	$40.13	$40.13	31,155
2023-11-13	$38.85	$39.18	$38.79	$39.18	$39.18	62,884
2023-11-10	$38.95	$39.33	$38.02	$39.07	$39.07	26,126
2023-11-09	$39.03	$40.44	$39.03	$39.84	$39.84	40,733
2023-11-08	$39.04	$39.49	$39.04	$39.31	$39.31	27,320
2023-11-07	$37.10	$38.69	$37.10	$38.57	$38.57	48,908
2023-11-06	$38.26	$39.38	$38.26	$39.21	$39.21	51,987
2023-11-03	$37.96	$38.69	$37.50	$38.61	$38.61	31,970
2023-11-02	$37.25	$37.68	$36.86	$37.31	$37.31	44,966
2023-11-01	$36.48	$36.89	$35.50	$36.15	$36.15	47,541
2023-10-31	$35.37	$36.22	$34.99	$35.44	$35.44	170,128
2023-10-30	$36.50	$36.50	$35.20	$35.38	$35.38	38,533
2023-10-27	$39.50	$39.50	$38.18	$38.18	$38.18	37,572
2023-10-26	$41.16	$41.25	$40.61	$40.75	$40.75	51,449
2023-10-25	$40.49	$41.22	$40.49	$40.97	$40.97	32,917
2023-10-24	$41.00	$41.98	$40.79	$41.08	$41.08	120,144
2023-10-23	$40.63	$41.20	$40.63	$40.96	$40.96	53,249
2023-10-20	$41.48	$41.51	$41.00	$41.00	$41.00	31,041
2023-10-19	$42.36	$42.52	$41.82	$41.82	$41.82	41,040
2023-10-18	$42.29	$43.20	$41.86	$42.01	$42.01	29,860
2023-10-17	$42.36	$42.86	$41.39	$42.73	$42.73	104,415
2023-10-16	$40.94	$43.09	$40.94	$42.58	$42.58	27,258
2023-10-13	$43.00	$43.16	$42.56	$42.62	$42.62	26,833
2023-10-12	$43.24	$43.24	$42.60	$42.67	$42.67	74,557
2023-10-11	$42.73	$43.02	$42.64	$42.80	$42.80	36,100
2023-10-10	$42.00	$43.48	$42.00	$43.29	$43.29	96,930
2023-10-09	$42.71	$44.28	$42.71	$43.17	$43.17	46,539
2023-10-06	$43.00	$43.64	$42.74	$43.64	$43.64	76,133
2023-10-05	$42.81	$43.00	$42.36	$42.86	$42.86	50,026
2023-10-04	$42.82	$43.07	$42.59	$43.07	$43.07	45,302
2023-10-03	$42.70	$42.88	$42.40	$42.48	$42.48	48,702
2023-10-02	$43.93	$43.97	$43.61	$43.69	$43.69	50,712
2023-09-29	$43.60	$45.61	$43.60	$44.69	$44.69	23,587
2023-09-28	$44.41	$45.00	$44.33	$44.70	$44.70	56,154
2023-09-27	$45.49	$45.96	$44.69	$44.88	$44.88	46,179
2023-09-26	$45.88	$45.88	$44.57	$44.57	$44.57	35,107
2023-09-25	$45.76	$46.17	$45.76	$46.14	$46.14	83,540
2023-09-22	$46.75	$46.75	$45.75	$45.76	$45.76	32,811
2023-09-21	$44.35	$45.50	$44.35	$45.06	$45.06	17,906
2023-09-20	$45.28	$46.94	$45.28	$46.25	$46.25	14,555
2023-09-19	$46.65	$46.79	$46.51	$46.79	$46.79	28,773
2023-09-18	$46.75	$46.81	$46.56	$46.72	$46.72	16,068
2023-09-15	$46.94	$46.99	$46.67	$46.69	$46.69	17,986
2023-09-14	$48.80	$48.80	$45.90	$47.45	$47.45	20,871
2023-09-13	$45.50	$48.04	$45.50	$47.02	$47.02	29,026
2023-09-12	$47.70	$47.70	$46.96	$47.13	$47.13	40,967
2023-09-11	$46.63	$46.76	$46.45	$46.58	$46.58	37,453
2023-09-08	$46.70	$46.89	$46.51	$46.55	$46.55	17,251
2023-09-07	$46.01	$47.49	$46.01	$47.37	$47.37	17,495
2023-09-06	$48.09	$48.09	$47.78	$47.91	$47.91	28,478
2023-09-05	$46.77	$49.87	$46.77	$48.66	$48.66	24,153
2023-09-01	$48.38	$48.38	$47.26	$48.05	$48.05	13,157
2023-08-31	$48.90	$48.90	$48.06	$48.23	$48.23	9,560
2023-08-30	$48.59	$48.59	$47.37	$47.86	$47.86	12,749
2023-08-29	$48.07	$48.07	$45.75	$47.25	$47.25	47,047
2023-08-28	$46.70	$46.96	$45.58	$46.80	$46.80	39,689
2023-08-25	$46.45	$46.75	$45.10	$46.71	$46.71	22,238
2023-08-24	$45.73	$48.38	$45.73	$46.11	$46.11	27,067
2023-08-23	$45.62	$47.37	$45.62	$47.30	$47.30	29,727
2023-08-22	$46.74	$46.75	$45.98	$46.03	$46.03	63,681
2023-08-21	$45.79	$46.33	$44.65	$45.82	$45.82	59,237
2023-08-18	$45.28	$46.44	$45.28	$46.02	$46.02	48,361
2023-08-17	$46.29	$47.18	$46.29	$46.46	$46.46	36,178
2023-08-16	$46.11	$46.94	$45.25	$46.29	$46.29	41,297
2023-08-15	$46.55	$48.14	$46.55	$47.36	$47.36	24,685
2023-08-14	$48.29	$49.76	$48.29	$48.62	$48.62	30,144
2023-08-11	$48.30	$50.31	$48.30	$48.85	$48.85	20,043
2023-08-10	$49.74	$49.74	$48.75	$49.27	$49.27	14,452
2023-08-09	$49.18	$49.85	$48.99	$49.27	$49.27	15,620
2023-08-08	$48.29	$50.65	$48.29	$49.85	$49.85	33,600
2023-08-07	$50.04	$51.24	$50.04	$50.48	$50.48	23,167
2023-08-04	$51.68	$51.68	$50.31	$50.64	$50.64	11,767
2023-08-03	$49.98	$50.30	$49.83	$50.17	$50.17	28,856
2023-08-02	$51.25	$52.23	$50.70	$50.70	$50.70	9,980
2023-08-01	$53.69	$53.69	$51.90	$51.91	$51.91	11,151
2023-07-31	$53.00	$53.85	$53.00	$53.69	$53.69	10,314
2023-07-28	$53.10	$56.55	$53.10	$54.51	$54.51	9,677
2023-07-27	$58.84	$58.84	$57.58	$58.60	$58.60	21,855
2023-07-26	$60.16	$60.76	$60.16	$60.54	$60.54	7,802
2023-07-25	$60.09	$60.24	$60.04	$60.15	$60.15	7,680
2023-07-24	$60.50	$60.50	$59.48	$59.48	$59.48	11,642
2023-07-21	$60.38	$60.41	$60.11	$60.17	$60.17	11,386
2023-07-20	$60.00	$61.68	$59.43	$59.46	$59.46	5,319
2023-07-19	$61.58	$61.58	$61.31	$61.33	$61.33	7,635
2023-07-18	$61.62	$61.71	$61.36	$61.71	$61.71	5,167
2023-07-17	$60.46	$60.98	$60.46	$60.98	$60.98	10,281
2023-07-14	$59.99	$60.98	$59.99	$60.76	$60.76	5,577
2023-07-13	$60.36	$62.84	$60.36	$62.84	$62.84	4,469
2023-07-12	$60.86	$61.54	$60.86	$61.22	$61.22	7,570
2023-07-11	$61.05	$61.31	$61.05	$61.29	$61.29	8,039
2023-07-10	$60.73	$60.84	$60.46	$60.84	$60.84	9,191
2023-07-07	$59.70	$60.24	$59.70	$60.04	$60.04	8,820
2023-07-06	$59.72	$59.72	$58.93	$59.25	$59.25	11,617
2023-07-05	$60.49	$60.61	$60.42	$60.55	$60.55	13,249
2023-07-03	$61.89	$62.13	$61.79	$61.94	$61.94	4,040
2023-06-30	$60.69	$61.38	$60.69	$61.38	$61.38	17,454
2023-06-29	$59.57	$59.66	$59.51	$59.56	$59.56	4,387
2023-06-28	$59.24	$59.47	$59.15	$59.27	$59.27	9,157
2023-06-27	$58.80	$58.99	$58.56	$58.95	$58.95	8,102
2023-06-26	$59.72	$59.73	$59.52	$59.63	$59.63	16,188
2023-06-23	$60.85	$60.85	$59.80	$59.89	$59.89	15,520
2023-06-22	$62.74	$62.74	$62.43	$62.56	$62.56	5,030
2023-06-21	$62.51	$62.82	$62.42	$62.71	$62.71	5,809
2023-06-20	$62.72	$62.89	$62.45	$62.56	$62.56	8,984
2023-06-16	$66.18	$66.18	$65.48	$65.57	$65.57	11,920
2023-06-15	$62.93	$65.97	$62.93	$65.86	$65.86	16,994
2023-06-14	$65.79	$65.79	$65.03	$65.45	$65.45	5,067
2023-06-13	$65.67	$65.67	$65.15	$65.27	$65.27	15,590
2023-06-12	$65.13	$65.13	$64.47	$64.96	$64.96	23,309
2023-06-09	$64.02	$64.02	$63.55	$63.67	$63.67	6,969
2023-06-08	$61.88	$62.79	$61.88	$62.79	$62.79	10,366
2023-06-07	$64.11	$64.11	$63.26	$63.36	$63.36	6,525
2023-06-06	$64.62	$64.91	$64.62	$64.91	$64.91	11,174
2023-06-05	$64.30	$64.35	$64.10	$64.25	$64.25	20,150
2023-06-02	$62.94	$64.00	$62.94	$63.74	$63.74	7,756
2023-06-01	$60.75	$61.29	$60.75	$61.07	$61.07	14,056
2023-05-31	$60.00	$60.26	$59.71	$60.25	$60.25	12,344
2023-05-30	$61.53	$61.53	$61.10	$61.10	$61.10	4,933
2023-05-26	$61.59	$61.89	$61.49	$61.84	$61.84	6,980
2023-05-25	$61.15	$61.39	$61.15	$61.33	$61.33	8,458
2023-05-24	$60.83	$60.83	$60.66	$60.79	$60.79	3,298
2023-05-23	$60.66	$60.66	$60.41	$60.41	$60.41	5,558
2023-05-22	$61.87	$61.96	$61.81	$61.88	$61.88	8,843
2023-05-19	$61.18	$61.31	$61.14	$61.27	$61.27	7,549
2023-05-18	$61.48	$61.48	$61.30	$61.44	$61.44	11,322
2023-05-17	$61.16	$61.29	$61.12	$61.20	$61.20	4,827
2023-05-16	$61.59	$61.59	$61.21	$61.25	$61.25	5,677
2023-05-15	$59.34	$60.98	$59.34	$60.91	$60.91	6,051
2023-05-12	$60.28	$60.28	$60.13	$60.18	$60.18	3,686
2023-05-11	$60.13	$60.72	$60.07	$60.32	$60.32	7,987
2023-05-10	$60.61	$60.73	$60.50	$60.73	$60.73	2,749
2023-05-09	$60.30	$60.56	$60.29	$60.36	$60.36	4,483
2023-05-08	$60.61	$60.86	$60.61	$60.85	$60.85	12,291
2023-05-05	$60.34	$60.73	$60.34	$60.67	$60.67	4,958
2023-05-04	$59.41	$60.15	$59.41	$60.15	$60.15	14,218
2023-05-03	$60.33	$60.57	$59.52	$59.52	$59.52	17,458
2023-05-02	$57.73	$60.33	$57.73	$58.89	$58.89	4,998
2023-05-01	$58.76	$59.70	$57.90	$59.62	$59.62	7,662
2023-04-28	$58.25	$58.83	$58.25	$58.60	$58.60	6,916
2023-04-27	$57.87	$58.34	$57.87	$58.34	$58.34	8,092
2023-04-26	$59.05	$59.17	$58.60	$59.09	$59.09	4,386
2023-04-25	$58.07	$58.07	$57.43	$57.46	$57.46	6,369
2023-04-24	$57.27	$57.51	$57.27	$57.34	$57.34	3,734
2023-04-21	$57.08	$57.30	$57.08	$57.13	$57.13	2,654
2023-04-20	$56.95	$57.04	$56.81	$56.81	$56.81	6,903
2023-04-19	$56.39	$56.65	$56.39	$56.51	$56.51	3,165
2023-04-18	$57.53	$57.53	$57.21	$57.32	$57.32	2,644
2023-04-17	$56.96	$56.96	$56.36	$56.44	$56.44	9,110
2023-04-14	$56.48	$56.48	$56.06	$56.29	$56.29	6,160
2023-04-13	$57.38	$57.49	$57.34	$57.43	$57.43	7,075
2023-04-12	$56.02	$56.37	$55.77	$55.77	$55.77	5,634
2023-04-11	$54.87	$55.94	$54.87	$55.94	$55.94	5,037
2023-04-10	$55.06	$55.28	$55.00	$55.28	$55.28	9,942
2023-04-06	$55.87	$55.91	$55.50	$55.59	$55.59	5,309
2023-04-05	$57.36	$57.91	$56.47	$56.71	$56.71	9,855
2023-04-04	$57.00	$58.37	$57.00	$57.42	$57.42	3,601
2023-04-03	$58.11	$58.46	$57.77	$57.96	$57.96	3,594
2023-03-31	$58.40	$58.46	$58.32	$58.46	$58.46	3,299
2023-03-30	$56.38	$58.04	$56.38	$57.64	$57.64	4,765
2023-03-29	$57.36	$57.88	$57.36	$57.58	$57.58	13,772
2023-03-28	$57.13	$57.69	$57.13	$57.38	$57.38	14,227
2023-03-27	$57.61	$57.61	$57.15	$57.43	$57.43	2,553
2023-03-24	$56.77	$57.04	$56.77	$57.04	$57.04	5,519
2023-03-23	$57.43	$57.74	$57.21	$57.21	$57.21	6,330
2023-03-22	$56.68	$58.06	$56.68	$56.69	$56.69	8,596
2023-03-21	$56.58	$56.63	$56.31	$56.63	$56.63	4,118
2023-03-20	$57.01	$57.01	$56.04	$56.48	$56.48	5,621
2023-03-17	$55.56	$55.90	$55.48	$55.48	$55.48	6,149
2023-03-16	$55.20	$55.71	$55.20	$55.64	$55.64	7,459
2023-03-15	$53.90	$54.03	$53.57	$54.01	$54.01	13,270
2023-03-14	$56.13	$56.25	$55.87	$56.10	$56.10	4,801
2023-03-13	$56.02	$56.91	$56.02	$56.91	$56.91	5,203
2023-03-10	$57.00	$57.37	$56.36	$56.80	$56.80	16,680
2023-03-09	$57.09	$57.36	$56.53	$56.66	$56.66	11,616
2023-03-08	$55.81	$56.68	$55.81	$56.46	$56.46	11,232
2023-03-07	$55.75	$55.75	$54.94	$54.94	$54.94	17,491
2023-03-06	$55.86	$56.14	$55.81	$55.82	$55.82	5,029
2023-03-03	$55.32	$55.97	$55.32	$55.70	$55.70	4,526
2023-03-02	$54.26	$54.62	$54.10	$54.62	$54.62	8,090
2023-03-01	$54.04	$54.27	$53.84	$54.06	$54.06	39,637
2023-02-28	$53.64	$53.92	$53.62	$53.72	$53.72	13,105
2023-02-27	$53.11	$53.35	$52.98	$52.98	$52.98	11,190
2023-02-24	$51.62	$51.99	$51.62	$51.99	$51.99	9,192
2023-02-23	$52.10	$52.10	$51.37	$51.77	$51.77	15,679
2023-02-22	$51.17	$51.93	$51.17	$51.42	$51.42	11,133
2023-02-21	$53.10	$53.10	$52.37	$52.46	$52.46	5,029
2023-02-17	$54.41	$54.70	$54.41	$54.54	$54.54	4,127
2023-02-16	$54.99	$55.09	$54.81	$54.81	$54.81	5,256
2023-02-15	$55.48	$55.58	$54.77	$55.18	$55.18	3,196
2023-02-14	$56.37	$56.66	$56.32	$56.54	$56.54	12,316
2023-02-13	$56.45	$56.72	$56.45	$56.53	$56.53	3,873
2023-02-10	$57.07	$57.10	$56.88	$57.10	$57.10	3,631
2023-02-09	$57.66	$57.73	$56.95	$57.09	$57.09	5,501
2023-02-08	$57.66	$58.06	$57.34	$58.06	$58.06	4,793
2023-02-07	$56.72	$57.78	$56.72	$57.78	$57.78	9,268
2023-02-06	$56.18	$56.80	$56.18	$56.66	$56.66	22,451
2023-02-03	$58.41	$58.41	$58.11	$58.37	$58.37	2,967
2023-02-02	$59.18	$59.18	$58.72	$58.85	$58.85	11,792
2023-02-01	$57.71	$58.48	$57.42	$58.48	$58.48	16,935
2023-01-31	$57.42	$57.64	$57.42	$57.64	$57.64	8,947
2023-01-30	$57.61	$58.19	$57.61	$57.90	$57.90	7,368
2023-01-27	$55.87	$56.23	$55.70	$56.16	$56.16	5,727
2023-01-26	$55.51	$55.57	$55.03	$55.57	$55.57	4,506
2023-01-25	$54.70	$55.35	$54.70	$55.28	$55.28	5,922
2023-01-24	$54.16	$54.73	$54.16	$54.68	$54.68	11,942
2023-01-23	$53.46	$53.96	$53.46	$53.81	$53.81	8,415
2023-01-20	$52.92	$53.30	$52.73	$53.20	$53.20	6,753
2023-01-19	$53.15	$53.37	$53.02	$53.35	$53.35	9,819
2023-01-18	$53.97	$53.97	$53.09	$53.44	$53.44	8,261
2023-01-17	$52.59	$52.59	$52.50	$52.59	$52.59	10,802
2023-01-13	$51.16	$51.36	$50.92	$51.00	$51.00	12,013
2023-01-12	$50.62	$51.37	$50.61	$51.37	$51.37	8,332
2023-01-11	$50.45	$50.69	$50.25	$50.40	$50.40	17,201
2023-01-10	$49.34	$49.53	$49.16	$49.40	$49.40	22,088
2023-01-09	$49.92	$50.00	$49.58	$49.67	$49.67	19,088
2023-01-06	$48.30	$49.40	$47.97	$49.40	$49.40	18,160
2023-01-05	$48.39	$48.39	$47.68	$47.86	$47.86	42,986
2023-01-04	$48.94	$48.94	$48.34	$48.39	$48.39	40,927
2023-01-03	$48.90	$48.94	$48.23	$48.53	$48.53	14,734
2022-12-30	$47.00	$49.29	$47.00	$48.24	$48.24	21,465
2022-12-29	$47.54	$47.97	$47.52	$47.97	$47.97	23,108
2022-12-28	$47.40	$47.47	$46.62	$46.62	$46.62	22,087
2022-12-27	$47.61	$47.89	$47.52	$47.68	$47.68	16,085
2022-12-23	$48.70	$49.11	$48.69	$49.11	$49.11	21,278
2022-12-22	$48.67	$49.13	$48.33	$48.85	$48.85	38,836
2022-12-21	$48.60	$48.83	$48.35	$48.67	$48.67	84,379
2022-12-20	$49.89	$49.89	$48.22	$48.61	$48.61	90,936
2022-12-19	$49.15	$49.41	$48.80	$48.88	$48.88	30,213
2022-12-16	$49.24	$49.26	$48.72	$49.25	$49.25	14,030
2022-12-15	$50.30	$50.30	$48.84	$49.14	$49.14	14,485
2022-12-14	$51.48	$51.68	$50.80	$51.00	$51.00	8,178
2022-12-13	$50.52	$52.48	$50.52	$51.73	$51.73	15,430
2022-12-12	$51.03	$51.22	$50.90	$51.07	$51.07	11,374
2022-12-09	$51.29	$51.51	$51.12	$51.42	$51.42	11,027
2022-12-08	$50.33	$50.99	$50.33	$50.96	$50.96	84,875
2022-12-07	$51.35	$51.35	$50.95	$51.15	$51.15	9,324
2022-12-06	$51.59	$51.60	$50.98	$51.38	$51.38	11,311
2022-12-05	$52.49	$53.29	$52.20	$52.54	$52.54	7,576
2022-12-02	$51.83	$52.68	$51.73	$52.68	$52.68	13,708
2022-12-01	$52.50	$52.58	$52.19	$52.41	$52.41	8,939
2022-11-30	$49.51	$51.97	$49.51	$51.84	$51.84	11,152
2022-11-29	$50.55	$50.95	$50.49	$50.68	$50.68	48,398
2022-11-28	$51.78	$51.78	$51.10	$51.23	$51.23	11,567
2022-11-25	$51.45	$51.62	$51.37	$51.62	$51.62	10,545
2022-11-23	$51.07	$51.60	$51.07	$51.52	$51.52	8,332
2022-11-22	$50.67	$50.80	$50.16	$50.80	$50.80	13,296
2022-11-21	$51.43	$51.43	$49.77	$49.99	$49.99	13,377
2022-11-18	$50.99	$50.99	$50.47	$50.92	$50.92	22,288
2022-11-17	$51.00	$51.19	$50.76	$51.17	$51.17	20,399
2022-11-16	$52.35	$52.46	$52.07	$52.45	$52.45	14,572
2022-11-15	$52.10	$53.89	$52.10	$53.61	$53.61	10,569
2022-11-14	$52.67	$53.12	$52.47	$52.79	$52.79	8,181
2022-11-11	$52.16	$52.76	$52.00	$52.76	$52.76	12,466
2022-11-10	$47.84	$48.82	$47.70	$48.82	$48.82	25,158
2022-11-09	$47.13	$47.49	$46.80	$46.86	$46.86	26,422
2022-11-08	$47.02	$47.46	$46.90	$47.45	$47.45	79,070
2022-11-07	$46.55	$46.71	$46.29	$46.53	$46.53	54,534
2022-11-04	$45.41	$45.96	$45.15	$45.68	$45.68	46,071
2022-11-03	$44.39	$44.66	$44.35	$44.50	$44.50	51,842
2022-11-02	$46.00	$46.00	$44.66	$44.82	$44.82	29,937
2022-11-01	$46.90	$46.91	$46.15	$46.36	$46.36	61,591
2022-10-31	$46.51	$46.81	$46.19	$46.59	$46.59	59,135
2022-10-28	$46.20	$46.90	$46.19	$46.70	$46.70	19,153
2022-10-27	$47.95	$48.10	$47.42	$47.47	$47.47	27,687
2022-10-26	$48.90	$49.85	$48.90	$49.51	$49.51	15,634
2022-10-25	$47.74	$48.17	$47.73	$48.16	$48.16	62,011
2022-10-24	$46.35	$46.81	$46.15	$46.79	$46.79	40,259
2022-10-21	$44.95	$46.77	$44.95	$46.51	$46.51	27,011
2022-10-20	$45.80	$46.25	$45.30	$45.35	$45.35	44,147
2022-10-19	$46.60	$46.60	$45.19	$45.45	$45.45	24,774
2022-10-18	$47.49	$47.49	$45.87	$45.93	$45.93	68,938
2022-10-17	$45.79	$46.09	$45.73	$46.09	$46.09	44,350
2022-10-14	$46.35	$46.45	$45.04	$45.24	$45.24	44,340
2022-10-13	$45.04	$47.01	$44.97	$46.91	$46.91	46,484
2022-10-12	$46.55	$46.75	$46.46	$46.59	$46.59	20,347
2022-10-11	$46.94	$47.31	$46.52	$46.79	$46.79	58,137
2022-10-10	$47.32	$47.56	$47.02	$47.30	$47.30	39,390
2022-10-07	$48.26	$48.26	$47.48	$47.48	$47.48	34,026
2022-10-06	$48.42	$48.42	$48.09	$48.19	$48.19	30,834
2022-10-05	$47.83	$48.38	$47.68	$48.04	$48.04	29,164
2022-10-04	$48.00	$48.67	$47.52	$48.45	$48.45	105,438
2022-10-03	$45.65	$47.66	$45.65	$47.51	$47.51	40,985
2022-09-30	$45.97	$46.28	$45.40	$45.68	$45.68	60,942
2022-09-29	$45.78	$45.96	$45.52	$45.55	$45.55	86,518
2022-09-28	$45.34	$46.80	$45.34	$46.37	$46.37	36,356
2022-09-27	$44.98	$46.80	$44.98	$45.90	$45.90	123,325
2022-09-26	$46.91	$46.99	$46.19	$46.68	$46.68	57,999
2022-09-23	$47.00	$47.00	$46.34	$46.75	$46.75	27,232
2022-09-22	$47.74	$48.11	$47.72	$48.05	$48.05	42,749
2022-09-21	$47.99	$48.86	$47.61	$47.61	$47.61	23,012
2022-09-20	$48.00	$48.43	$47.84	$48.01	$48.01	54,411
2022-09-19	$47.93	$48.36	$47.88	$48.36	$48.36	49,720
2022-09-16	$47.92	$48.26	$47.90	$48.06	$48.06	43,287
2022-09-15	$49.47	$49.47	$48.25	$48.40	$48.40	32,547
2022-09-14	$49.32	$49.32	$48.87	$48.95	$48.95	13,762
2022-09-13	$50.62	$50.62	$49.71	$49.71	$49.71	47,609
2022-09-12	$51.76	$52.16	$51.63	$51.63	$51.63	35,993
2022-09-09	$51.46	$51.82	$51.46	$51.82	$51.82	73,983
2022-09-08	$50.49	$50.84	$50.23	$50.76	$50.76	98,858
2022-09-07	$48.96	$49.63	$48.96	$49.63	$49.63	62,928
2022-09-06	$50.50	$50.50	$49.86	$50.06	$50.06	48,184
2022-09-02	$51.15	$51.64	$50.70	$50.78	$50.78	43,393
2022-09-01	$51.43	$51.53	$50.83	$51.53	$51.53	31,826
2022-08-31	$53.18	$53.18	$52.76	$52.79	$52.79	31,555
2022-08-30	$53.00	$53.00	$52.47	$52.60	$52.60	39,294
2022-08-29	$52.60	$52.68	$52.37	$52.53	$52.53	38,264
2022-08-26	$55.67	$55.75	$54.50	$54.53	$54.53	42,017
2022-08-25	$55.42	$55.63	$54.86	$55.63	$55.63	11,442
2022-08-24	$54.77	$55.22	$54.73	$55.01	$55.01	18,089
2022-08-23	$55.13	$55.14	$54.64	$54.77	$54.77	15,575
2022-08-22	$55.08	$55.08	$54.66	$54.74	$54.74	21,679
2022-08-19	$56.49	$56.95	$56.39	$56.45	$56.45	27,883
2022-08-18	$58.09	$58.09	$57.69	$57.78	$57.78	6,337
2022-08-17	$57.51	$57.88	$57.32	$57.78	$57.78	24,268
2022-08-16	$59.21	$59.21	$58.60	$58.99	$58.99	6,978
2022-08-15	$59.38	$59.38	$58.93	$59.23	$59.23	9,183
2022-08-12	$58.19	$58.50	$58.08	$58.50	$58.50	28,982
2022-08-11	$59.01	$59.01	$56.18	$56.85	$56.85	8,748
2022-08-10	$56.92	$57.34	$56.92	$57.25	$57.25	53,840
2022-08-09	$55.00	$55.14	$54.67	$54.78	$54.78	25,414
2022-08-08	$55.75	$55.83	$55.20	$55.32	$55.32	12,855
2022-08-05	$55.38	$55.84	$55.38	$55.61	$55.61	7,756
2022-08-04	$56.24	$56.52	$56.24	$56.52	$56.52	16,592
2022-08-03	$56.61	$56.96	$56.34	$56.96	$56.96	15,029
2022-08-02	$56.87	$56.87	$56.12	$56.12	$56.12	16,805
2022-08-01	$58.87	$58.87	$58.03	$58.29	$58.29	11,678
2022-07-29	$55.00	$55.80	$55.00	$55.80	$55.80	9,098
2022-07-28	$52.93	$53.48	$52.78	$53.45	$53.45	21,201
2022-07-27	$51.24	$53.91	$51.24	$53.52	$53.52	19,642
2022-07-26	$51.98	$51.98	$50.66	$51.24	$51.24	21,222
2022-07-25	$54.39	$54.39	$54.07	$54.21	$54.21	14,292
2022-07-22	$55.00	$55.72	$54.50	$54.67	$54.67	10,052
2022-07-21	$53.43	$54.27	$53.43	$54.10	$54.10	44,408
2022-07-20	$52.65	$53.30	$52.05	$52.76	$52.76	54,190
2022-07-19	$52.33	$52.55	$51.47	$51.78	$51.78	132,770
2022-07-18	$49.79	$51.04	$49.79	$50.31	$50.31	79,198
2022-07-15	$49.89	$50.24	$49.89	$50.24	$50.24	17,569
2022-07-14	$49.50	$50.15	$49.22	$49.92	$49.92	28,373
2022-07-13	$49.00	$49.95	$49.00	$49.63	$49.63	24,951
2022-07-12	$48.50	$49.98	$48.21	$49.63	$49.63	46,956
2022-07-11	$49.49	$51.74	$49.49	$50.83	$50.83	54,087
2022-07-08	$51.66	$52.41	$51.65	$52.26	$52.26	27,249
2022-07-07	$51.49	$51.93	$51.33	$51.73	$51.73	52,100
2022-07-06	$51.91	$51.91	$51.05	$51.35	$51.35	89,256
2022-07-05	$50.59	$50.59	$49.79	$50.55	$50.55	41,738
2022-07-01	$50.07	$50.72	$49.99	$50.40	$50.40	24,073
2022-06-30	$50.20	$50.86	$50.03	$50.74	$50.74	25,898
2022-06-29	$50.56	$51.09	$50.56	$50.87	$50.87	32,929
2022-06-28	$52.09	$52.70	$51.54	$51.54	$51.54	66,417
2022-06-27	$52.60	$52.60	$52.05	$52.32	$52.32	61,666
2022-06-24	$51.20	$52.17	$50.71	$52.17	$52.17	55,463
2022-06-23	$49.38	$49.55	$49.07	$49.38	$49.38	62,466
2022-06-22	$49.46	$49.75	$48.99	$49.36	$49.36	68,461
2022-06-21	$49.50	$49.66	$49.26	$49.39	$49.39	52,910
2022-06-17	$49.69	$49.97	$49.12	$49.44	$49.44	51,284
2022-06-16	$49.51	$50.50	$48.68	$48.80	$48.80	72,694
2022-06-15	$50.00	$50.57	$49.13	$50.35	$50.35	50,145
2022-06-14	$49.84	$51.37	$49.84	$50.66	$50.66	95,678
2022-06-13	$52.50	$52.50	$50.73	$50.99	$50.99	53,614
2022-06-10	$55.08	$55.08	$54.28	$54.45	$54.45	87,599
2022-06-09	$56.86	$56.86	$56.09	$56.09	$56.09	14,989
2022-06-08	$55.43	$55.87	$55.11	$55.45	$55.45	33,140
2022-06-07	$55.97	$56.57	$55.97	$56.35	$56.35	64,249
2022-06-06	$57.21	$57.39	$56.58	$56.73	$56.73	31,001
2022-06-03	$57.18	$57.32	$56.69	$56.78	$56.78	31,317
2022-06-02	$57.85	$58.39	$57.24	$58.35	$58.35	33,725
2022-06-01	$58.77	$58.77	$56.92	$57.38	$57.38	30,293
2022-05-31	$57.47	$58.35	$57.27	$57.61	$57.61	42,478
2022-05-27	$56.11	$56.33	$55.83	$56.24	$56.24	38,768
2022-05-26	$56.08	$56.53	$56.06	$56.44	$56.44	27,791
2022-05-25	$56.18	$56.57	$56.18	$56.57	$56.57	25,770
2022-05-24	$57.49	$57.49	$56.78	$56.96	$56.96	40,728
2022-05-23	$57.73	$58.43	$57.73	$58.00	$58.00	28,016
2022-05-20	$57.10	$57.10	$56.07	$56.33	$56.33	25,817
2022-05-19	$56.47	$57.20	$56.44	$56.72	$56.72	36,070
2022-05-18	$56.61	$56.88	$55.84	$56.24	$56.24	30,856
2022-05-17	$57.02	$57.02	$56.63	$57.02	$57.02	37,171
2022-05-16	$56.00	$56.56	$55.86	$56.11	$56.11	39,948
2022-05-13	$55.36	$55.94	$55.36	$55.92	$55.92	21,202
2022-05-12	$53.49	$54.06	$53.25	$53.93	$53.93	39,204
2022-05-11	$53.67	$54.29	$53.28	$53.54	$53.54	40,510
2022-05-10	$54.71	$54.71	$53.88	$54.29	$54.29	72,141
2022-05-09	$55.02	$55.50	$54.46	$54.56	$54.56	31,554
2022-05-06	$57.51	$57.96	$57.30	$57.49	$57.49	52,598
2022-05-05	$60.30	$60.30	$58.35	$58.81	$58.81	41,884
2022-05-04	$57.85	$60.95	$57.85	$60.95	$60.95	33,197
2022-05-03	$59.35	$59.72	$59.24	$59.63	$59.63	51,915
2022-05-02	$59.00	$59.60	$58.41	$59.18	$59.18	35,064
2022-04-29	$60.65	$60.65	$58.44	$60.00	$60.00	24,565
2022-04-28	$59.67	$60.57	$58.29	$59.81	$59.81	30,430
2022-04-27	$61.00	$61.60	$60.53	$60.53	$60.53	27,685
2022-04-26	$60.88	$60.88	$58.21	$59.72	$59.72	39,282
2022-04-25	$59.51	$60.18	$59.47	$59.72	$59.72	39,282
2022-04-22	$60.51	$60.82	$59.26	$59.51	$59.51	14,745
2022-04-21	$61.02	$61.38	$59.49	$59.79	$59.79	25,008
2022-04-20	$59.76	$59.89	$58.72	$58.95	$58.95	32,370
2022-04-19	$57.80	$59.10	$57.80	$59.10	$59.10	56,852
2022-04-18	$59.01	$59.01	$58.18	$58.59	$58.59	30,853
2022-04-14	$61.67	$61.67	$60.33	$60.77	$60.77	31,596
2022-04-13	$61.31	$62.00	$61.31	$62.00	$62.00	45,780
2022-04-12	$60.61	$61.47	$60.00	$60.29	$60.29	32,268
2022-04-11	$61.72	$61.72	$60.74	$61.57	$61.57	27,198
2022-04-08	$63.00	$63.44	$62.76	$63.44	$63.44	43,597
2022-04-07	$62.93	$63.55	$62.70	$63.46	$63.46	32,291
2022-04-06	$62.17	$64.00	$61.98	$62.60	$62.60	31,058
2022-04-05	$64.41	$64.41	$63.10	$63.94	$63.94	37,776
2022-04-04	$63.15	$65.93	$63.15	$65.57	$65.57	26,896
2022-04-01	$66.00	$66.00	$64.36	$65.10	$65.10	13,109
2022-03-31	$68.20	$68.20	$67.27	$67.27	$67.27	22,397
2022-03-30	$66.79	$69.98	$66.79	$68.30	$68.30	37,027
2022-03-29	$68.83	$69.88	$68.82	$69.83	$69.83	23,022
2022-03-28	$67.81	$67.98	$67.16	$67.68	$67.68	18,126
2022-03-25	$69.11	$69.37	$68.66	$69.25	$69.25	11,445
2022-03-24	$68.80	$69.60	$68.67	$69.10	$69.10	6,375
2022-03-23	$70.50	$70.50	$69.22	$69.48	$69.48	20,022
2022-03-22	$68.05	$69.77	$68.05	$69.51	$69.51	37,358
2022-03-21	$70.00	$70.00	$69.17	$69.33	$69.33	24,968
2022-03-18	$68.49	$69.33	$68.29	$69.33	$69.33	24,968
2022-03-17	$67.12	$67.65	$66.81	$67.26	$67.26	26,110
2022-03-16	$64.62	$65.21	$63.79	$64.90	$64.90	26,060
2022-03-15	$63.15	$63.99	$62.99	$63.94	$63.94	75,773
2022-03-14	$64.74	$64.74	$63.00	$63.36	$63.36	31,093
2022-03-11	$62.21	$63.89	$62.21	$62.94	$62.94	54,425
2022-03-10	$64.83	$65.00	$64.25	$64.73	$64.73	50,810
2022-03-09	$63.79	$65.85	$63.79	$65.84	$65.84	57,486
2022-03-08	$65.40	$65.40	$63.57	$64.01	$64.01	77,030
2022-03-07	$66.81	$66.81	$64.33	$64.57	$64.57	48,180
2022-03-04	$66.46	$66.69	$66.14	$66.31	$66.31	24,113
2022-03-03	$67.35	$67.35	$66.39	$66.86	$66.86	37,943
2022-03-02	$66.81	$67.19	$66.64	$67.14	$67.14	81,507
2022-03-01	$69.74	$69.74	$66.96	$67.36	$67.36	63,576
2022-02-28	$68.08	$68.15	$67.17	$67.66	$67.66	43,123
2022-02-25	$67.45	$68.31	$67.22	$68.31	$68.31	40,106
2022-02-24	$65.00	$66.38	$64.50	$66.37	$66.37	32,558
2022-02-23	$68.38	$68.72	$66.91	$67.14	$67.14	44,051
2022-02-22	$69.32	$70.00	$67.06	$67.06	$67.06	26,924
2022-02-18	$68.98	$69.10	$68.50	$68.89	$68.89	14,287
2022-02-17	$70.30	$70.65	$68.73	$69.13	$69.13	7,459
2022-02-16	$70.40	$71.02	$70.23	$71.02	$71.02	14,920
2022-02-15	$70.00	$70.74	$69.52	$70.60	$70.60	69,147
2022-02-14	$69.08	$69.15	$68.60	$68.89	$68.89	34,556
2022-02-11	$70.69	$70.82	$69.71	$69.77	$69.77	15,848
2022-02-10	$73.34	$73.34	$70.63	$70.63	$70.63	26,536
2022-02-09	$72.09	$72.38	$71.95	$72.23	$72.23	31,234
2022-02-08	$70.75	$70.77	$70.30	$70.66	$70.66	38,780
2022-02-07	$72.64	$72.64	$70.58	$71.58	$71.58	21,738
2022-02-04	$69.99	$71.91	$69.99	$71.75	$71.75	18,465
2022-02-03	$71.00	$72.00	$69.75	$69.90	$69.90	16,297
2022-02-02	$75.00	$75.00	$74.34	$74.79	$74.79	23,068
2022-02-01	$73.50	$75.08	$73.50	$74.34	$74.34	38,214
2022-01-31	$71.00	$72.71	$71.00	$72.67	$72.67	36,023
2022-01-28	$74.30	$74.30	$71.80	$72.10	$72.10	20,215
2022-01-27	$77.88	$77.88	$75.21	$76.20	$76.20	34,275
2022-01-26	$82.80	$82.80	$78.82	$79.64	$79.64	38,368
2022-01-25	$80.77	$83.10	$80.19	$81.13	$81.13	27,543
2022-01-24	$82.00	$82.28	$80.52	$82.11	$82.11	22,105
2022-01-21	$84.50	$84.82	$83.45	$83.74	$83.74	23,232
2022-01-20	$86.67	$86.67	$83.44	$83.44	$83.44	20,735
2022-01-19	$85.40	$85.45	$84.33	$84.80	$84.80	17,851
2022-01-18	$89.97	$89.97	$86.97	$87.30	$87.30	21,968
2022-01-14	$92.17	$92.17	$89.51	$89.74	$89.74	15,186
2022-01-13	$93.00	$93.68	$91.21	$91.28	$91.28	10,978
2022-01-12	$94.47	$94.81	$94.47	$94.57	$94.57	10,206
2022-01-11	$92.00	$93.02	$92.00	$92.99	$92.99	27,431
2022-01-10	$94.00	$94.00	$92.19	$93.13	$93.13	21,840
2022-01-07	$95.85	$95.85	$90.12	$93.83	$93.83	40,242
2022-01-06	$95.96	$97.73	$95.05	$95.05	$95.05	14,086
2022-01-05	$101.02	$101.06	$99.12	$99.19	$99.19	7,901
2022-01-04	$99.16	$100.88	$99.16	$99.82	$99.82	15,068
2022-01-03	$101.25	$101.25	$100.52	$100.52	$100.52	4,715
2021-12-31	$101.12	$101.12	$100.45	$100.45	$100.45	7,510
2021-12-30	$96.90	$100.57	$96.90	$100.56	$100.56	5,041
2021-12-29	$101.66	$101.66	$99.35	$99.37	$99.37	6,982
2021-12-28	$100.80	$101.38	$100.58	$101.25	$101.25	8,622
2021-12-27	$101.50	$101.50	$100.61	$100.61	$100.61	5,750
2021-12-23	$99.92	$101.95	$99.39	$101.95	$101.95	10,276
2021-12-22	$101.36	$101.93	$101.36	$101.86	$101.86	5,750
2021-12-21	$102.20	$102.75	$101.98	$102.35	$102.35	10,169
2021-12-20	$98.21	$104.39	$98.21	$102.66	$102.66	4,901
2021-12-17	$102.85	$103.75	$102.85	$103.01	$103.01	5,297
2021-12-16	$105.30	$105.81	$104.63	$105.00	$105.00	6,900
2021-12-15	$103.21	$104.51	$103.21	$104.51	$104.51	12,519
2021-12-14	$102.84	$103.76	$102.77	$103.05	$103.05	17,280
2021-12-13	$104.49	$104.49	$103.85	$104.33	$104.33	4,138
2021-12-10	$104.00	$104.49	$104.00	$104.15	$104.15	2,792
2021-12-09	$102.67	$102.75	$102.40	$102.75	$102.75	6,903
2021-12-08	$103.92	$104.41	$103.92	$104.23	$104.23	4,545
2021-12-07	$101.51	$101.75	$101.11	$101.46	$101.46	7,877
2021-12-06	$99.71	$100.59	$99.71	$100.51	$100.51	9,284
2021-12-03	$98.14	$98.38	$97.75	$97.98	$97.98	7,321
2021-12-02	$98.15	$98.54	$97.91	$98.51	$98.51	12,632
2021-12-01	$98.10	$98.21	$95.83	$96.18	$96.18	4,609
2021-11-30	$96.60	$97.07	$95.51	$96.27	$96.27	14,711
2021-11-29	$96.15	$97.02	$95.95	$96.51	$96.51	3,564
2021-11-26	$95.06	$96.55	$93.86	$96.55	$96.55	2,089
2021-11-24	$95.13	$96.01	$95.10	$96.01	$96.01	12,132
2021-11-23	$97.58	$97.58	$97.09	$97.34	$97.34	5,972
2021-11-22	$101.45	$101.45	$98.08	$98.16	$98.16	5,143
2021-11-19	$100.50	$100.67	$99.38	$100.19	$100.19	8,042
2021-11-18	$100.13	$100.13	$98.87	$99.13	$99.13	6,949
2021-11-17	$97.02	$97.47	$96.50	$97.47	$97.47	10,217
2021-11-16	$98.49	$98.75	$98.14	$98.14	$98.14	5,416
2021-11-15	$99.38	$99.86	$99.10	$99.85	$99.85	5,123
2021-11-12	$99.16	$99.16	$99.01	$99.01	$99.01	2,133
2021-11-11	$98.67	$99.10	$98.65	$99.10	$99.10	8,998
2021-11-10	$98.84	$98.84	$97.50	$97.64	$97.64	10,537
2021-11-09	$99.64	$99.75	$99.64	$99.75	$99.75	2,371
2021-11-08	$102.09	$102.24	$101.91	$102.09	$102.09	2,791
2021-11-05	$103.91	$104.29	$103.67	$104.29	$104.29	3,424
2021-11-04	$102.60	$103.56	$102.60	$103.56	$103.56	5,441
2021-11-03	$99.46	$101.02	$99.46	$101.02	$101.02	27,166
2021-11-02	$99.90	$100.70	$99.90	$99.90	$99.90	9,350
2021-11-01	$99.50	$99.90	$99.07	$99.90	$99.90	9,350
2021-10-29	$95.26	$95.98	$95.11	$95.98	$95.98	5,828
2021-10-28	$94.70	$96.27	$94.70	$96.27	$96.27	10,234
2021-10-27	$93.13	$93.28	$92.42	$92.61	$92.61	16,157
2021-10-26	$94.00	$94.78	$93.57	$93.90	$93.90	6,970
2021-10-25	$94.00	$94.35	$93.73	$94.25	$94.25	5,873
2021-10-22	$93.62	$93.85	$93.22	$93.33	$93.33	8,201
2021-10-21	$92.50	$92.75	$91.92	$92.01	$92.01	5,276
2021-10-20	$96.18	$96.40	$96.09	$96.10	$96.10	11,043
2021-10-19	$96.12	$96.20	$95.12	$96.10	$96.10	10,116
2021-10-18	$96.00	$96.00	$95.00	$95.33	$95.33	4,368
2021-10-15	$96.32	$96.32	$96.00	$96.11	$96.11	9,895
2021-10-14	$95.95	$95.95	$92.95	$93.17	$93.17	13,045
2021-10-13	$90.11	$90.11	$89.78	$90.06	$90.06	8,634
2021-10-12	$89.56	$89.70	$89.13	$89.34	$89.34	17,814
2021-10-11	$91.42	$91.45	$90.47	$90.47	$90.47	6,044
2021-10-08	$90.76	$91.07	$90.60	$90.60	$90.60	3,318
2021-10-07	$89.00	$91.56	$89.00	$91.29	$91.29	4,488
2021-10-06	$91.32	$91.32	$88.03	$89.84	$89.84	14,068
2021-10-05	$91.94	$92.18	$91.69	$92.18	$92.18	4,539
2021-10-04	$93.50	$93.50	$91.04	$91.82	$91.82	7,543
2021-10-01	$96.05	$96.07	$94.22	$96.07	$96.07	10,438
2021-09-30	$99.81	$99.90	$98.38	$98.50	$98.50	19,355
2021-09-29	$102.57	$103.86	$101.05	$101.65	$101.65	12,104
2021-09-28	$101.29	$103.25	$100.28	$101.50	$101.50	6,432
2021-09-27	$103.60	$104.00	$103.44	$103.83	$103.83	7,727
2021-09-24	$102.59	$102.73	$102.48	$102.66	$102.66	4,243
2021-09-23	$102.65	$105.03	$102.65	$104.91	$104.91	3,927
2021-09-22	$101.16	$104.83	$101.16	$104.20	$104.20	10,914
2021-09-21	$106.27	$106.83	$106.10	$106.59	$106.59	6,378
2021-09-20	$106.15	$106.15	$104.20	$105.39	$105.39	5,916
2021-09-17	$106.64	$107.49	$106.07	$106.07	$106.07	2,627
2021-09-16	$106.02	$107.40	$106.02	$107.40	$107.40	12,274
2021-09-15	$106.94	$107.48	$106.75	$107.47	$107.47	13,405
2021-09-14	$106.52	$106.52	$105.49	$105.59	$105.59	6,768
2021-09-13	$104.67	$105.19	$104.67	$105.19	$105.19	3,977
2021-09-10	$104.78	$104.78	$102.48	$102.48	$102.48	14,466
2021-09-09	$103.69	$104.26	$103.68	$104.26	$104.26	6,300
2021-09-08	$102.55	$102.75	$102.02	$102.40	$102.40	12,130
2021-09-07	$103.35	$104.34	$103.00	$104.20	$104.20	5,491
2021-09-03	$103.12	$103.72	$103.12	$103.63	$103.63	16,739
2021-09-02	$98.94	$99.34	$98.62	$98.72	$98.72	6,235
2021-09-01	$98.30	$98.75	$98.29	$98.75	$98.75	4,616
2021-08-31	$94.45	$94.45	$93.96	$94.05	$94.05	13,212
2021-08-30	$94.00	$94.00	$92.92	$93.57	$93.57	4,390
2021-08-27	$92.26	$93.02	$92.26	$93.01	$93.01	6,907
2021-08-26	$92.33	$92.68	$92.11	$92.21	$92.21	12,810
2021-08-25	$92.56	$92.97	$92.19	$92.20	$92.20	9,047
2021-08-24	$93.10	$93.41	$93.05	$93.25	$93.25	12,763
2021-08-23	$92.38	$92.68	$92.38	$92.68	$92.68	12,594
2021-08-20	$86.10	$89.03	$86.10	$89.03	$89.03	7,099
2021-08-19	$88.19	$88.44	$88.00	$88.44	$88.44	6,524
2021-08-18	$89.65	$90.12	$89.04	$89.04	$89.04	9,240
2021-08-17	$88.33	$88.61	$88.33	$88.61	$88.61	8,599
2021-08-16	$88.28	$88.74	$88.25	$88.60	$88.60	7,631
2021-08-13	$89.96	$89.97	$89.60	$89.91	$89.91	3,282
2021-08-12	$89.14	$89.31	$88.99	$89.31	$89.31	4,824
2021-08-11	$89.00	$90.15	$89.00	$89.59	$89.59	13,467
2021-08-10	$88.25	$88.42	$87.82	$88.25	$88.25	13,383
2021-08-09	$87.54	$87.86	$87.48	$87.84	$87.84	6,328
2021-08-06	$88.13	$88.13	$87.48	$87.58	$87.58	5,328
2021-08-05	$88.55	$88.56	$88.39	$88.45	$88.45	3,273
2021-08-04	$87.49	$88.06	$87.29	$87.54	$87.54	14,617
2021-08-03	$88.54	$88.54	$87.50	$87.95	$87.95	13,626
2021-08-02	$87.02	$87.02	$86.26	$86.26	$86.26	8,840
2021-07-30	$85.15	$85.88	$85.15	$85.74	$85.74	6,612
2021-07-29	$85.78	$85.78	$83.50	$84.90	$84.90	35,783
2021-07-28	$82.56	$82.91	$82.35	$82.58	$82.58	6,965
2021-07-27	$83.14	$83.26	$82.21	$82.81	$82.81	5,179
2021-07-26	$84.10	$84.51	$83.94	$84.51	$84.51	13,150
2021-07-23	$82.15	$83.27	$82.15	$83.08	$83.08	7,045
2021-07-22	$82.12	$83.24	$82.12	$82.66	$82.66	11,534
2021-07-21	$82.18	$82.81	$82.18	$82.81	$82.81	5,779
2021-07-20	$79.66	$82.05	$79.66	$82.05	$82.05	9,492
2021-07-19	$81.63	$81.63	$80.66	$80.95	$80.95	12,487
2021-07-16	$83.04	$83.04	$82.10	$82.19	$82.19	4,401
2021-07-15	$83.00	$83.41	$82.60	$82.89	$82.89	32,485
2021-07-14	$85.17	$85.17	$84.41	$84.46	$84.46	4,497
2021-07-13	$86.82	$86.82	$84.96	$85.27	$85.27	12,375
2021-07-12	$85.89	$85.89	$84.86	$85.26	$85.26	6,983
2021-07-09	$83.02	$83.58	$82.47	$83.58	$83.58	12,295
2021-07-08	$81.14	$81.40	$80.39	$80.80	$80.80	9,286
2021-07-07	$82.60	$82.60	$81.79	$81.96	$81.96	14,272
2021-07-06	$83.08	$83.08	$81.16	$81.79	$81.79	36,484
2021-07-02	$80.41	$80.41	$79.73	$80.01	$80.01	69,117
2021-07-01	$79.30	$79.36	$78.97	$79.23	$79.23	36,144
2021-06-30	$80.55	$80.55	$78.60	$78.95	$78.95	18,568
2021-06-29	$79.60	$80.04	$79.60	$79.87	$79.87	9,692
2021-06-28	$78.59	$79.11	$78.59	$78.70	$78.70	10,556
2021-06-25	$79.15	$80.07	$79.00	$79.17	$79.17	12,535
2021-06-24	$77.41	$77.85	$77.31	$77.83	$77.83	6,585
2021-06-23	$77.50	$77.50	$77.11	$77.11	$77.11	7,181
2021-06-22	$78.69	$79.80	$77.57	$78.41	$78.41	16,322
2021-06-21	$78.04	$79.28	$77.10	$79.08	$79.08	14,500
2021-06-18	$78.55	$78.55	$76.83	$76.86	$76.86	26,228
2021-06-17	$78.00	$78.15	$77.80	$78.12	$78.12	6,724
2021-06-16	$78.00	$78.00	$77.17	$77.82	$77.82	13,791
2021-06-15	$77.13	$77.88	$77.13	$77.47	$77.47	9,223
2021-06-14	$77.60	$78.00	$76.97	$77.07	$77.07	22,211
2021-06-11	$76.40	$76.87	$76.15	$76.85	$76.85	13,602
2021-06-10	$76.00	$76.13	$75.86	$76.00	$76.00	10,358
2021-06-09	$76.11	$76.24	$75.81	$75.81	$75.81	4,738
2021-06-08	$78.15	$78.15	$77.17	$77.50	$77.50	11,657
2021-06-07	$78.30	$80.85	$78.30	$78.84	$78.84	25,907
2021-06-04	$78.76	$79.49	$78.28	$79.49	$79.49	13,004
2021-06-03	$77.62	$78.76	$77.62	$78.66	$78.66	31,771
2021-06-02	$77.20	$78.86	$77.20	$78.46	$78.46	45,759
2021-06-01	$79.09	$79.29	$78.87	$78.88	$78.88	13,213
2021-05-28	$79.29	$80.16	$79.29	$79.90	$79.90	14,677
2021-05-27	$78.25	$78.35	$77.82	$78.16	$78.16	8,243
2021-05-26	$77.00	$77.75	$77.00	$77.46	$77.46	18,253
2021-05-25	$76.45	$76.45	$75.86	$76.04	$76.04	14,222
2021-05-24	$76.82	$76.82	$76.48	$76.59	$76.59	8,525
2021-05-21	$76.86	$77.00	$76.44	$77.00	$77.00	18,001
2021-05-20	$75.94	$76.30	$75.43	$76.16	$76.16	15,757
2021-05-19	$73.84	$74.56	$73.84	$74.30	$74.30	11,370
2021-05-18	$75.56	$76.48	$75.56	$76.48	$76.48	15,439
2021-05-17	$74.20	$74.33	$73.59	$73.85	$73.85	14,235
2021-05-14	$74.23	$76.40	$74.23	$76.40	$76.40	16,786
2021-05-13	$72.55	$73.07	$72.27	$73.07	$73.07	20,338
2021-05-12	$74.71	$74.71	$71.61	$71.61	$71.61	16,683
2021-05-11	$74.80	$75.87	$74.79	$75.87	$75.87	16,731
2021-05-10	$78.09	$79.28	$77.51	$77.51	$77.51	9,075
2021-05-07	$77.50	$78.17	$77.50	$77.94	$77.94	11,036
2021-05-06	$76.80	$77.04	$76.31	$76.68	$76.68	31,706
2021-05-05	$76.00	$76.00	$75.43	$75.79	$75.79	38,858
2021-05-04	$75.85	$75.89	$74.30	$75.15	$75.15	15,191
2021-05-03	$76.69	$76.69	$76.31	$76.48	$76.48	8,071
2021-04-30	$78.00	$78.00	$75.72	$75.72	$75.72	7,725
2021-04-29	$78.50	$78.83	$77.92	$78.00	$78.00	6,417
2021-04-28	$79.12	$79.12	$78.26	$78.39	$78.39	12,969
2021-04-27	$79.32	$79.65	$78.15	$78.90	$78.90	7,785
2021-04-26	$78.48	$81.37	$78.48	$81.05	$81.05	12,256
2021-04-23	$80.66	$81.24	$80.64	$81.24	$81.24	6,800
2021-04-22	$79.88	$82.67	$79.88	$80.24	$80.24	9,826
2021-04-21	$78.35	$79.39	$78.35	$79.30	$79.30	13,055
2021-04-20	$79.68	$79.68	$78.88	$79.26	$79.26	6,831
2021-04-19	$82.00	$83.16	$81.10	$81.43	$81.43	10,645
2021-04-16	$82.03	$82.28	$81.95	$82.15	$82.15	16,624
2021-04-15	$82.76	$82.95	$82.60	$82.95	$82.95	5,275
2021-04-14	$81.89	$82.02	$81.75	$82.02	$82.02	9,612
2021-04-13	$81.80	$82.42	$81.71	$82.25	$82.25	6,198
2021-04-12	$81.47	$81.47	$81.24	$81.47	$81.47	4,887
2021-04-09	$84.39	$84.41	$84.15	$84.41	$84.41	4,276
2021-04-08	$83.84	$84.04	$83.63	$84.04	$84.04	10,741
2021-04-07	$81.75	$82.32	$81.75	$81.87	$81.87	12,962
2021-04-06	$83.03	$83.03	$82.14	$82.14	$82.14	4,946
2021-04-05	$82.55	$83.03	$82.55	$83.03	$83.03	9,293
2021-04-01	$80.45	$80.75	$80.14	$80.59	$80.59	13,757
2021-03-31	$79.55	$79.55	$78.71	$78.92	$78.92	5,917
2021-03-30	$80.40	$80.89	$80.09	$80.60	$80.60	16,060
2021-03-29	$84.05	$84.05	$81.41	$82.63	$82.63	5,885
2021-03-26	$82.11	$82.73	$81.77	$82.73	$82.73	5,604
2021-03-25	$79.31	$82.64	$79.31	$82.64	$82.64	7,894
2021-03-24	$81.10	$81.55	$80.70	$80.70	$80.70	9,448
2021-03-23	$80.91	$81.15	$80.10	$80.70	$80.70	16,992
2021-03-22	$80.75	$84.26	$80.75	$82.59	$82.59	4,481
2021-03-19	$83.91	$84.59	$83.70	$84.54	$84.54	5,514
2021-03-18	$83.78	$84.49	$83.78	$83.80	$83.80	11,671
2021-03-17	$81.67	$82.57	$81.41	$82.00	$82.00	10,194
2021-03-16	$81.32	$81.79	$81.06	$81.20	$81.20	15,864
2021-03-15	$80.14	$81.06	$80.02	$80.60	$80.60	8,487
2021-03-12	$80.88	$83.62	$80.88	$83.62	$83.62	5,112
2021-03-11	$79.93	$80.99	$79.93	$80.98	$80.98	6,626
2021-03-10	$81.45	$81.45	$80.10	$80.50	$80.50	17,664
2021-03-09	$79.77	$80.06	$79.10	$79.60	$79.60	18,210
2021-03-08	$76.89	$80.50	$76.89	$78.95	$78.95	12,579
2021-03-05	$80.19	$80.90	$79.15	$80.79	$80.79	5,346
2021-03-04	$80.57	$80.57	$79.32	$79.50	$79.50	7,398
2021-03-03	$81.68	$81.71	$80.88	$80.90	$80.90	10,767
2021-03-02	$82.86	$82.86	$81.52	$82.73	$82.73	10,398
2021-03-01	$83.66	$84.20	$83.10	$83.28	$83.28	8,366
2021-02-26	$81.06	$82.23	$81.06	$81.73	$81.73	6,145
2021-02-25	$85.31	$85.70	$83.44	$83.44	$83.44	5,594
2021-02-24	$85.53	$87.03	$85.14	$87.03	$87.03	11,612
2021-02-23	$88.34	$89.35	$87.15	$88.87	$88.87	13,401
2021-02-22	$91.93	$91.93	$88.93	$89.12	$89.12	3,705
2021-02-19	$90.75	$90.75	$90.00	$90.32	$90.32	4,101
2021-02-18	$88.58	$88.87	$87.69	$88.87	$88.87	4,784
2021-02-17	$91.40	$91.40	$90.29	$91.03	$91.03	14,217
2021-02-16	$92.46	$92.94	$92.17	$92.94	$92.94	9,334
2021-02-12	$91.91	$92.72	$91.91	$92.61	$92.61	4,263
2021-02-11	$91.57	$93.73	$91.57	$93.73	$93.73	6,958
2021-02-10	$93.34	$93.34	$92.75	$93.00	$93.00	4,767
2021-02-09	$95.09	$95.79	$95.09	$95.79	$95.79	16,082
2021-02-08	$92.39	$92.88	$92.23	$92.80	$92.80	8,199
2021-02-05	$91.33	$91.33	$90.83	$91.19	$91.19	3,053
2021-02-04	$89.83	$90.25	$89.77	$90.23	$90.23	5,520
2021-02-03	$91.06	$91.56	$91.06	$91.49	$91.49	12,593
2021-02-02	$91.80	$91.80	$90.16	$91.05	$91.05	12,887
2021-02-01	$91.21	$91.75	$90.86	$91.75	$91.75	10,509
2021-01-29	$91.60	$91.60	$88.45	$88.99	$88.99	5,701
2021-01-28	$92.42	$93.20	$92.18	$93.20	$93.20	14,933
2021-01-27	$92.50	$94.90	$92.50	$94.54	$94.54	8,113
2021-01-26	$90.92	$91.65	$90.92	$91.65	$91.65	9,707
2021-01-25	$90.10	$93.02	$90.10	$91.20	$91.20	11,674
2021-01-22	$92.85	$92.85	$91.83	$92.40	$92.40	3,397
2021-01-21	$92.50	$92.98	$92.24	$92.98	$92.98	5,871
2021-01-20	$92.83	$95.10	$92.83	$94.14	$94.14	4,837
2021-01-19	$94.38	$95.15	$94.07	$95.15	$95.15	11,019
2021-01-15	$94.30	$94.30	$92.35	$93.27	$93.27	12,319
2021-01-14	$96.55	$97.00	$95.81	$96.66	$96.66	12,060
2021-01-13	$94.63	$94.63	$93.90	$94.14	$94.14	14,090
2021-01-12	$91.00	$92.44	$89.79	$92.44	$92.44	13,506
2021-01-11	$91.61	$91.65	$91.32	$91.57	$91.57	5,196
2021-01-08	$90.51	$94.77	$90.51	$92.22	$92.22	14,932
2021-01-07	$88.60	$89.90	$88.39	$89.82	$89.82	7,725
2021-01-06	$88.40	$89.14	$88.16	$88.88	$88.88	6,747
2021-01-05	$88.81	$89.35	$88.52	$88.55	$88.55	4,261
2021-01-04	$89.48	$89.48	$87.60	$88.06	$88.06	6,970
2020-12-31	$89.67	$89.67	$89.17	$89.48	$89.48	11,680
2020-12-30	$88.58	$89.93	$88.58	$89.55	$89.55	8,620
2020-12-29	$89.46	$89.98	$89.37	$89.37	$89.37	3,519
2020-12-28	$89.07	$89.07	$88.40	$88.40	$88.40	4,570
2020-12-24	$87.43	$88.20	$87.43	$87.81	$87.81	7,170
2020-12-23	$87.96	$88.87	$87.90	$87.90	$87.90	10,714
2020-12-22	$86.25	$88.72	$86.25	$88.21	$88.21	2,982
2020-12-21	$87.77	$87.77	$85.49	$86.89	$86.89	2,896
2020-12-18	$89.16	$89.16	$88.78	$89.07	$89.07	3,556
2020-12-17	$90.35	$90.69	$90.01	$90.01	$90.01	3,205
2020-12-16	$87.85	$88.09	$87.60	$87.86	$87.86	6,754
2020-12-15	$87.17	$87.75	$87.17	$87.75	$87.75	2,745
2020-12-14	$86.66	$86.88	$86.39	$86.77	$86.77	6,528
2020-12-11	$83.71	$85.56	$82.55	$85.43	$85.43	5,481
2020-12-10	$84.70	$86.42	$84.70	$86.42	$86.42	3,599
2020-12-09	$89.66	$89.66	$87.72	$87.99	$87.99	181,011
2020-12-08	$88.39	$88.72	$88.39	$88.51	$88.51	6,882
2020-12-07	$88.53	$88.53	$88.31	$88.31	$88.31	15,167
2020-12-04	$91.16	$91.55	$90.94	$91.31	$91.31	3,333
2020-12-03	$88.51	$93.15	$88.51	$90.71	$90.71	10,752
2020-12-02	$90.51	$90.75	$90.36	$90.74	$90.74	7,255
2020-12-01	$92.40	$92.60	$92.17	$92.18	$92.18	5,157
2020-11-30	$88.45	$93.81	$88.45	$90.42	$90.42	3,216
2020-11-27	$91.41	$91.60	$91.39	$91.60	$91.60	2,542
2020-11-25	$86.32	$86.84	$86.04	$86.41	$86.41	6,857
2020-11-24	$85.43	$85.82	$85.20	$85.45	$85.45	6,722
2020-11-23	$83.21	$83.90	$82.39	$82.39	$82.39	3,128
2020-11-20	$81.63	$82.36	$81.63	$82.20	$82.20	2,979
2020-11-19	$81.83	$82.16	$81.83	$82.16	$82.16	2,361
2020-11-18	$79.70	$82.71	$79.70	$81.78	$81.78	8,915
2020-11-17	$80.05	$80.81	$80.05	$80.80	$80.80	6,473
2020-11-16	$81.54	$81.54	$81.25	$81.31	$81.31	3,323
2020-11-13	$78.18	$78.88	$78.00	$78.88	$78.88	3,149
2020-11-12	$78.71	$78.93	$78.38	$78.77	$78.77	3,302
2020-11-11	$77.80	$78.19	$77.32	$77.56	$77.56	4,120
2020-11-10	$76.54	$76.93	$76.24	$76.48	$76.48	6,908
2020-11-09	$79.88	$80.08	$79.62	$79.80	$79.80	3,515
2020-11-06	$75.72	$76.54	$75.72	$76.20	$76.20	3,239
2020-11-05	$76.00	$76.00	$75.46	$75.46	$75.46	4,453
2020-11-04	$73.35	$74.12	$73.35	$73.81	$73.81	3,961
2020-11-03	$73.21	$73.92	$73.21	$73.92	$73.92	10,667
2020-11-02	$71.80	$72.07	$71.57	$72.03	$72.03	4,496
2020-10-30	$71.94	$72.29	$71.94	$72.14	$72.14	3,865
2020-10-29	$76.09	$76.13	$75.59	$75.65	$75.65	37,998
2020-10-28	$76.80	$76.80	$75.83	$75.83	$75.83	8,270
2020-10-27	$75.59	$76.11	$75.59	$75.70	$75.70	13,871
2020-10-26	$75.14	$75.39	$74.87	$74.95	$74.95	2,022
2020-10-23	$75.35	$75.53	$75.18	$75.44	$75.44	2,895
2020-10-22	$76.15	$76.15	$75.72	$75.98	$75.98	2,775
2020-10-21	$75.36	$75.75	$75.36	$75.56	$75.56	2,725
2020-10-20	$74.18	$74.77	$74.18	$74.73	$74.73	10,980
2020-10-19	$73.61	$73.70	$73.31	$73.50	$73.50	6,565
2020-10-16	$72.51	$72.77	$72.19	$72.72	$72.72	4,459
2020-10-15	$72.87	$73.15	$72.72	$73.15	$73.15	2,802
2020-10-14	$75.00	$75.32	$74.63	$74.63	$74.63	8,881
2020-10-13	$75.51	$75.51	$75.00	$75.51	$75.51	7,581
2020-10-12	$76.49	$76.49	$76.12	$76.39	$76.39	2,714
2020-10-09	$76.96	$76.96	$76.68	$76.86	$76.86	2,557
2020-10-08	$76.65	$76.74	$76.65	$76.74	$76.74	1,767
2020-10-07	$76.39	$76.56	$76.29	$76.29	$76.29	7,345
2020-10-06	$76.01	$76.15	$75.57	$75.59	$75.59	9,887
2020-10-05	$75.94	$76.16	$75.48	$76.08	$76.08	5,364
2020-10-02	$76.35	$76.88	$76.35	$76.88	$76.88	6,759
2020-10-01	$77.80	$78.04	$77.63	$78.04	$78.04	2,053
2020-09-30	$77.03	$78.09	$77.03	$78.09	$78.09	14,751
2020-09-29	$78.20	$78.61	$78.02	$78.02	$78.02	11,952
2020-09-28	$77.10	$78.64	$77.10	$78.64	$78.64	3,484
2020-09-25	$76.37	$76.43	$75.94	$76.34	$76.34	4,511
2020-09-24	$75.68	$76.21	$75.68	$76.06	$76.06	3,803
2020-09-23	$76.44	$76.59	$76.43	$76.51	$76.51	4,373
2020-09-22	$75.80	$76.10	$75.75	$76.10	$76.10	6,447
2020-09-21	$76.80	$76.80	$75.02	$75.93	$75.93	4,704
2020-09-18	$77.50	$77.50	$77.10	$77.10	$77.10	2,836
2020-09-17	$76.25	$77.09	$76.25	$77.04	$77.04	4,353
2020-09-16	$77.74	$77.74	$77.52	$77.60	$77.60	2,364
2020-09-15	$77.69	$77.69	$77.08	$77.12	$77.12	6,115
2020-09-14	$77.70	$77.70	$76.99	$76.99	$76.99	4,285
2020-09-11	$76.36	$76.36	$76.15	$76.32	$76.32	2,315
2020-09-10	$75.81	$75.98	$75.56	$75.83	$75.83	4,033
2020-09-09	$76.14	$76.28	$76.11	$76.22	$76.22	2,107
2020-09-08	$74.64	$74.76	$74.60	$74.76	$74.76	4,603
2020-09-04	$73.17	$74.67	$73.17	$74.67	$74.67	3,459
2020-09-03	$75.55	$75.55	$74.02	$74.02	$74.02	2,898
2020-09-02	$74.36	$74.82	$74.31	$74.76	$74.76	3,493
2020-09-01	$72.78	$73.18	$72.78	$73.18	$73.18	7,488
2020-08-31	$73.47	$73.71	$73.30	$73.54	$73.54	5,411
2020-08-28	$73.12	$73.16	$72.78	$73.16	$73.16	2,602
2020-08-27	$73.63	$73.63	$73.50	$73.50	$73.50	1,734
2020-08-26	$73.48	$73.70	$73.48	$73.54	$73.54	2,017
2020-08-25	$73.68	$73.78	$73.55	$73.78	$73.78	1,771
2020-08-24	$73.17	$73.49	$72.82	$73.18	$73.18	4,542
2020-08-21	$72.05	$72.05	$71.79	$71.79	$71.79	1,522
2020-08-20	$72.64	$73.62	$72.64	$73.62	$73.62	23,955
2020-08-19	$74.05	$74.68	$73.61	$74.02	$74.02	3,690
2020-08-18	$74.22	$74.82	$74.22	$74.82	$74.82	3,244
2020-08-17	$73.25	$74.34	$73.25	$74.25	$74.25	7,200
2020-08-14	$74.33	$74.44	$73.87	$73.87	$73.87	8,310
2020-08-13	$74.92	$75.25	$74.50	$74.50	$74.50	4,083
2020-08-12	$73.71	$74.65	$73.71	$74.50	$74.50	4,493
2020-08-11	$72.01	$73.10	$72.01	$72.82	$72.82	2,944
2020-08-10	$70.41	$70.71	$70.30	$70.57	$70.57	3,504
2020-08-07	$70.18	$70.18	$69.82	$70.06	$70.06	1,940
2020-08-06	$71.35	$71.60	$71.35	$71.60	$71.60	1,451
2020-08-05	$72.07	$72.37	$72.07	$72.16	$72.16	5,217
2020-08-04	$71.43	$71.53	$71.24	$71.37	$71.37	5,956
2020-08-03	$72.56	$73.61	$72.56	$73.27	$73.27	4,803
2020-07-31	$72.05	$72.05	$71.38	$71.38	$71.38	3,749
2020-07-30	$72.19	$72.74	$71.70	$72.74	$72.74	3,304
2020-07-29	$72.21	$72.69	$72.21	$72.69	$72.69	2,686
2020-07-28	$69.41	$70.70	$69.41	$70.70	$70.70	4,666
2020-07-27	$71.11	$71.11	$70.66	$71.00	$71.00	4,925
2020-07-24	$68.40	$69.30	$68.29	$69.30	$69.30	2,741
2020-07-23	$69.00	$69.00	$68.45	$68.45	$68.45	1,897
2020-07-22	$69.16	$69.16	$69.14	$69.14	$69.14	2,002
2020-07-21	$70.28	$70.28	$69.66	$69.69	$69.69	3,141
2020-07-20	$67.69	$68.57	$67.69	$68.51	$68.51	13,965
2020-07-17	$67.44	$67.74	$67.26	$67.40	$67.40	14,700
2020-07-16	$66.27	$67.54	$65.57	$67.01	$67.01	3,100
2020-07-15	$68.79	$69.35	$68.79	$68.98	$68.98	2,400
2020-07-14	$67.00	$67.53	$66.83	$67.38	$67.38	2,600
2020-07-13	$68.09	$68.89	$67.64	$67.69	$67.69	8,200
2020-07-10	$68.21	$68.47	$67.86	$68.47	$68.47	5,200
2020-07-09	$67.89	$67.89	$67.55	$67.65	$67.65	3,200
2020-07-08	$68.28	$68.35	$67.74	$68.19	$68.19	8,200
2020-07-07	$69.85	$69.85	$67.70	$68.25	$68.25	8,700
2020-07-06	$65.84	$67.76	$65.84	$67.72	$67.72	6,200
2020-07-02	$66.37	$66.41	$66.21	$66.41	$66.41	3,700
2020-07-01	$66.20	$66.53	$66.20	$66.53	$66.53	2,400
2020-06-30	$67.42	$67.42	$67.19	$67.25	$67.25	8,800
2020-06-29	$66.80	$67.11	$66.80	$67.00	$67.00	3,498
2020-06-26	$67.52	$67.52	$66.73	$66.88	$66.88	9,643
2020-06-25	$67.51	$67.78	$67.29	$67.78	$67.78	4,283
2020-06-24	$67.39	$67.83	$67.01	$67.01	$67.01	3,552
2020-06-23	$68.48	$68.48	$67.54	$67.74	$67.74	4,738
2020-06-22	$64.76	$67.00	$64.76	$67.00	$67.00	5,417
2020-06-19	$67.20	$67.20	$66.57	$66.76	$66.76	11,375
2020-06-18	$68.58	$68.58	$66.65	$67.24	$67.24	5,476
2020-06-17	$67.31	$67.58	$67.19	$67.23	$67.23	5,779
2020-06-16	$67.14	$67.25	$66.70	$66.70	$66.70	5,445
2020-06-15	$64.88	$66.14	$64.88	$65.57	$65.57	5,358
2020-06-12	$68.06	$68.06	$67.02	$67.65	$67.65	10,707
2020-06-11	$66.65	$67.14	$64.63	$64.63	$64.63	10,047
2020-06-10	$68.39	$69.06	$68.39	$68.78	$68.78	3,745
2020-06-09	$67.50	$68.50	$67.50	$68.50	$68.50	5,721
2020-06-08	$68.12	$68.56	$68.12	$68.31	$68.31	5,123
2020-06-05	$68.94	$69.42	$68.94	$69.00	$69.00	18,078
2020-06-04	$68.75	$68.85	$68.06	$68.33	$68.33	11,527
2020-06-03	$68.46	$69.15	$68.46	$69.15	$69.15	5,154
2020-06-02	$68.52	$68.83	$68.52	$68.83	$68.83	13,635
2020-06-01	$67.05	$67.61	$67.05	$67.49	$67.49	4,129
2020-05-29	$66.33	$66.71	$65.73	$66.71	$66.71	20,760
2020-05-28	$67.39	$68.69	$67.39	$68.03	$68.03	5,141
2020-05-27	$64.50	$66.50	$64.50	$66.50	$66.50	8,164
2020-05-26	$63.27	$64.52	$63.27	$63.63	$63.63	6,766
2020-05-22	$63.68	$64.01	$63.68	$63.75	$63.75	9,648
2020-05-21	$64.98	$64.98	$64.12	$64.39	$64.39	8,062
2020-05-20	$65.52	$65.52	$64.80	$65.17	$65.17	6,447
2020-05-19	$63.70	$63.98	$63.18	$63.18	$63.18	15,166
2020-05-18	$63.94	$64.40	$63.39	$64.40	$64.40	7,723
2020-05-15	$62.25	$62.45	$62.00	$62.16	$62.16	5,467
2020-05-14	$62.23	$62.69	$61.31	$62.69	$62.69	22,129
2020-05-13	$63.12	$63.70	$63.10	$63.19	$63.19	10,304
2020-05-12	$63.39	$63.93	$63.00	$63.00	$63.00	3,691
2020-05-11	$62.46	$63.36	$62.46	$63.15	$63.15	13,101
2020-05-08	$62.44	$63.18	$62.44	$62.79	$62.79	4,142
2020-05-07	$61.32	$62.08	$61.32	$61.98	$61.98	56,357
2020-05-06	$59.22	$59.56	$58.40	$58.40	$58.40	4,490
2020-05-05	$58.12	$59.27	$58.12	$58.84	$58.84	4,640
2020-05-04	$58.22	$59.69	$58.02	$58.05	$58.05	6,073
2020-05-01	$58.52	$58.80	$58.25	$58.56	$58.56	5,226
2020-04-30	$59.09	$59.44	$58.32	$58.66	$58.66	12,065
2020-04-29	$61.30	$61.64	$61.02	$61.09	$61.09	14,513
2020-04-28	$59.95	$60.29	$59.78	$59.97	$59.97	7,181
2020-04-27	$59.57	$59.74	$59.39	$59.74	$59.74	4,725
2020-04-24	$57.39	$57.83	$57.17	$57.62	$57.62	10,628
2020-04-23	$53.78	$54.18	$53.60	$53.90	$53.90	11,644
2020-04-22	$53.18	$54.00	$53.18	$53.97	$53.97	14,068
2020-04-21	$51.45	$53.01	$51.45	$52.52	$52.52	9,152
2020-04-20	$55.32	$55.32	$53.21	$53.33	$53.33	7,509
2020-04-17	$53.71	$54.07	$53.30	$53.57	$53.57	13,167
2020-04-16	$53.39	$53.69	$53.15	$53.37	$53.37	25,346
2020-04-15	$55.42	$55.42	$53.18	$53.75	$53.75	12,213
2020-04-14	$54.97	$55.82	$54.84	$55.00	$55.00	11,498
2020-04-13	$53.28	$54.27	$53.28	$53.95	$53.95	8,220
2020-04-09	$54.39	$54.78	$53.58	$53.99	$53.99	8,562
2020-04-08	$52.54	$53.89	$52.31	$52.78	$52.78	22,802
2020-04-07	$56.00	$56.42	$51.81	$52.75	$52.75	16,639
2020-04-06	$49.95	$52.18	$49.95	$52.18	$52.18	17,636
2020-04-03	$48.56	$49.87	$48.54	$48.78	$48.78	21,407
2020-04-02	$48.93	$50.51	$48.93	$50.51	$50.51	13,881
2020-04-01	$50.00	$52.23	$48.84	$48.93	$48.93	19,893
2020-03-31	$51.50	$53.36	$51.09	$51.72	$51.72	10,776
2020-03-30	$50.72	$52.50	$50.72	$52.25	$52.25	15,459
2020-03-27	$50.66	$51.49	$50.00	$50.85	$50.85	13,294
2020-03-26	$49.38	$53.73	$49.38	$53.06	$53.06	13,337
2020-03-25	$52.79	$55.65	$49.42	$52.45	$52.45	21,598
2020-03-24	$51.30	$53.03	$46.15	$50.16	$50.16	18,334
2020-03-23	$45.61	$46.77	$44.00	$45.21	$45.21	23,613
2020-03-20	$46.11	$50.42	$43.14	$47.33	$47.33	28,494
2020-03-19	$46.80	$48.67	$42.88	$47.54	$47.54	28,647
2020-03-18	$40.81	$48.24	$40.81	$42.99	$42.99	26,846
2020-03-17	$45.12	$45.26	$41.85	$43.56	$43.56	26,410
2020-03-16	$42.14	$44.21	$41.42	$41.42	$41.42	21,145
2020-03-13	$44.37	$46.05	$43.32	$45.99	$45.99	31,326
2020-03-12	$43.20	$44.97	$40.57	$42.31	$42.31	47,650
2020-03-11	$48.60	$50.39	$48.16	$48.37	$48.37	19,970
2020-03-10	$49.16	$51.27	$48.80	$51.27	$51.27	26,966
2020-03-09	$48.25	$50.33	$46.25	$49.12	$49.12	16,628
2020-03-06	$52.06	$52.53	$51.96	$52.53	$52.53	16,903
2020-03-05	$54.53	$54.53	$52.84	$53.10	$53.10	20,617
2020-03-04	$54.08	$54.96	$53.98	$54.96	$54.96	29,557
2020-03-03	$54.51	$55.04	$53.59	$54.20	$54.20	25,933
2020-03-02	$52.78	$55.50	$52.70	$55.48	$55.48	59,850
2020-02-28	$51.87	$52.92	$51.67	$52.82	$52.82	18,544
2020-02-27	$54.44	$55.57	$54.44	$54.48	$54.48	16,396
2020-02-26	$56.76	$56.97	$55.93	$56.06	$56.06	12,309
2020-02-25	$55.77	$56.33	$55.25	$55.56	$55.56	23,714
2020-02-24	$56.70	$57.38	$55.69	$56.00	$56.00	24,620
2020-02-21	$59.03	$59.03	$58.69	$59.01	$59.01	9,672
2020-02-20	$60.20	$60.54	$59.72	$60.25	$60.25	10,300
2020-02-19	$60.01	$60.81	$60.01	$60.51	$60.51	6,250
2020-02-18	$59.70	$59.91	$59.23	$59.61	$59.61	3,488
2020-02-14	$60.67	$61.09	$60.55	$61.09	$61.09	3,672
2020-02-13	$60.77	$61.15	$60.65	$60.88	$60.88	10,491
2020-02-12	$62.11	$62.60	$62.02	$62.48	$62.48	32,023
2020-02-11	$61.15	$62.03	$61.15	$61.35	$61.35	12,763
2020-02-10	$60.81	$61.42	$60.65	$61.12	$61.12	25,422
2020-02-07	$62.00	$63.11	$62.00	$62.39	$62.39	5,578
2020-02-06	$61.90	$62.30	$61.85	$62.30	$62.30	11,410
2020-02-05	$61.50	$62.01	$61.50	$61.73	$61.73	10,379
2020-02-04	$61.98	$61.98	$61.70	$61.92	$61.92	8,185
2020-02-03	$59.85	$60.00	$59.03	$59.17	$59.17	12,842
2020-01-31	$57.39	$57.72	$57.34	$57.39	$57.39	9,737
2020-01-30	$58.10	$58.64	$57.69	$58.64	$58.64	3,667
2020-01-29	$57.60	$59.90	$56.21	$59.00	$59.00	10,803
2020-01-28	$58.04	$58.04	$57.15	$57.43	$57.43	8,365
2020-01-27	$56.74	$56.74	$56.35	$56.35	$56.35	4,570
2020-01-24	$59.21	$59.46	$59.13	$59.14	$59.14	3,258
2020-01-23	$59.33	$59.87	$59.31	$59.80	$59.80	17,899
2020-01-22	$58.72	$60.64	$58.72	$59.78	$59.78	23,948
2020-01-21	$58.52	$59.28	$57.58	$58.11	$58.11	4,389
2020-01-17	$58.96	$59.27	$58.35	$58.55	$58.55	4,417
2020-01-16	$59.20	$59.20	$57.94	$57.95	$57.95	4,961
2020-01-15	$58.67	$58.80	$58.39	$58.39	$58.39	10,750
2020-01-14	$59.05	$59.39	$59.05	$59.30	$59.30	7,008
2020-01-13	$58.76	$59.50	$58.76	$59.46	$59.46	5,146
2020-01-10	$59.23	$59.24	$58.84	$59.21	$59.21	6,916
2020-01-09	$58.47	$59.07	$58.47	$58.97	$58.97	6,928
2020-01-08	$57.85	$58.65	$57.85	$58.64	$58.64	6,523
2020-01-07	$57.99	$58.40	$57.82	$58.22	$58.22	14,819
2020-01-06	$57.69	$58.80	$57.69	$58.45	$58.45	3,696
2020-01-03	$57.89	$58.60	$57.89	$58.40	$58.40	9,673
2020-01-02	$59.10	$59.22	$59.01	$59.14	$59.14	6,153
2019-12-31	$58.24	$58.24	$57.93	$58.01	$58.01	3,485
2019-12-30	$58.71	$58.71	$58.11	$58.11	$58.11	8,382
2019-12-27	$59.42	$59.42	$59.13	$59.22	$59.22	5,073
2019-12-26	$59.83	$60.15	$59.43	$59.60	$59.60	5,091
2019-12-24	$58.93	$59.13	$58.88	$58.89	$58.89	4,106
2019-12-23	$59.73	$60.07	$58.86	$59.18	$59.18	6,062
2019-12-20	$59.87	$60.00	$59.55	$59.82	$59.82	7,829
2019-12-19	$59.71	$60.06	$59.33	$60.06	$60.06	3,979
2019-12-18	$60.38	$60.38	$59.92	$60.10	$60.10	3,652
2019-12-17	$60.96	$61.27	$60.96	$61.22	$61.22	2,065
2019-12-16	$61.98	$61.98	$61.74	$61.77	$61.77	1,556
2019-12-13	$62.10	$62.52	$61.70	$62.10	$62.10	5,244
2019-12-12	$60.03	$60.65	$60.03	$60.56	$60.56	18,745
2019-12-11	$59.70	$59.88	$59.70	$59.80	$59.80	2,538
2019-12-10	$59.50	$59.70	$59.18	$59.66	$59.66	3,474
2019-12-09	$60.32	$60.32	$59.89	$59.92	$59.92	11,385
2019-12-06	$60.70	$60.80	$60.55	$60.60	$60.60	5,747
2019-12-05	$60.15	$60.15	$60.12	$60.15	$60.15	1,924
2019-12-04	$60.39	$60.39	$60.39	$60.39	$60.39	1,918
2019-12-03	$58.11	$58.58	$57.97	$58.58	$58.58	4,106
2019-12-02	$59.12	$59.12	$58.31	$58.70	$58.70	16,184
2019-11-29	$58.00	$59.07	$58.00	$58.78	$58.78	4,982
2019-11-27	$59.66	$59.73	$59.59	$59.70	$59.70	2,695
2019-11-26	$59.90	$60.58	$59.68	$60.17	$60.17	4,237
2019-11-25	$60.49	$60.80	$60.49	$60.71	$60.71	8,941
2019-11-22	$59.10	$59.17	$58.92	$59.12	$59.12	3,048
2019-11-21	$58.23	$58.53	$58.22	$58.45	$58.45	11,428
2019-11-20	$59.76	$59.90	$59.47	$59.68	$59.68	3,571
2019-11-19	$60.36	$60.46	$60.21	$60.37	$60.37	5,043
2019-11-18	$60.28	$61.52	$60.25	$60.99	$60.99	3,737
2019-11-15	$60.80	$60.80	$60.80	$60.80	$60.80	7,437
2019-11-14	$59.52	$59.82	$59.52	$59.82	$59.82	7,913
2019-11-13	$60.15	$60.20	$59.97	$60.20	$60.20	3,974
2019-11-12	$60.54	$60.54	$60.21	$60.21	$60.21	1,894
2019-11-11	$59.64	$60.14	$59.64	$60.07	$60.07	3,718
2019-11-08	$61.21	$61.23	$60.65	$60.87	$60.87	7,425
2019-11-07	$61.26	$61.26	$60.56	$60.77	$60.77	5,670
2019-11-06	$61.43	$61.43	$60.97	$61.04	$61.04	3,995
2019-11-05	$61.00	$61.80	$61.00	$61.50	$61.50	4,116
2019-11-04	$60.24	$60.87	$59.55	$60.87	$60.87	12,728
2019-11-01	$60.14	$60.49	$59.90	$59.95	$59.95	5,868
2019-10-31	$58.28	$58.42	$58.13	$58.42	$58.42	11,994
2019-10-30	$59.94	$59.94	$58.06	$59.20	$59.20	4,310
2019-10-29	$63.29	$63.50	$62.97	$63.00	$63.00	3,011
2019-10-28	$60.00	$61.23	$60.00	$61.23	$61.23	3,155
2019-10-25	$59.06	$59.67	$59.06	$59.50	$59.50	7,589
2019-10-24	$58.87	$58.90	$58.70	$58.90	$58.90	7,746
2019-10-23	$58.86	$58.89	$58.52	$58.52	$58.52	12,633
2019-10-22	$58.93	$58.98	$58.68	$58.68	$58.68	4,425
2019-10-21	$59.47	$59.47	$57.61	$58.69	$58.69	11,246
2019-10-18	$58.31	$58.31	$58.16	$58.27	$58.27	6,649
2019-10-17	$57.00	$57.35	$57.00	$57.33	$57.33	6,283
2019-10-16	$56.60	$56.75	$56.57	$56.63	$56.63	1,971
2019-10-15	$55.57	$56.63	$55.57	$56.55	$56.55	10,422
2019-10-14	$55.41	$55.50	$55.23	$55.35	$55.35	6,969
2019-10-11	$55.70	$55.98	$55.68	$55.80	$55.80	6,598
2019-10-10	$54.99	$55.26	$54.57	$54.89	$54.89	14,064
2019-10-09	$55.04	$55.20	$55.04	$55.20	$55.20	3,845
2019-10-08	$55.66	$55.86	$54.71	$54.71	$54.71	4,747
2019-10-07	$54.15	$54.85	$53.77	$54.50	$54.50	7,482
2019-10-04	$54.28	$54.89	$54.24	$54.75	$54.75	90,463
2019-10-03	$54.07	$54.55	$53.40	$54.06	$54.06	141,518
2019-10-02	$54.03	$54.24	$53.93	$53.97	$53.97	12,422
2019-10-01	$55.10	$56.13	$55.10	$55.35	$55.35	5,273
2019-09-30	$54.39	$54.99	$54.06	$54.99	$54.99	5,281
2019-09-27	$54.27	$54.27	$54.04	$54.08	$54.08	2,042
2019-09-26	$54.00	$54.60	$53.68	$54.60	$54.60	4,081
2019-09-25	$53.74	$54.26	$53.74	$54.26	$54.26	9,113
2019-09-24	$54.50	$54.52	$54.00	$54.00	$54.00	7,530
2019-09-23	$53.66	$53.73	$53.60	$53.66	$53.66	3,001
2019-09-20	$54.99	$54.99	$53.88	$53.90	$53.90	4,269
2019-09-19	$54.80	$54.80	$54.20	$54.20	$54.20	8,643
2019-09-18	$54.26	$54.27	$53.73	$54.27	$54.27	1,553
2019-09-17	$52.92	$55.11	$52.92	$55.11	$55.11	2,577
2019-09-16	$54.02	$55.02	$54.02	$55.02	$55.02	1,502
2019-09-13	$55.00	$55.30	$55.00	$55.30	$55.30	3,463
2019-09-12	$53.75	$54.89	$53.75	$54.89	$54.89	7,240
2019-09-11	$54.19	$54.19	$54.06	$54.06	$54.06	1,114
2019-09-10	$54.00	$54.19	$54.00	$54.10	$54.10	7,635
2019-09-09	$53.00	$53.55	$53.00	$53.25	$53.25	3,802
2019-09-06	$52.85	$53.18	$52.85	$53.18	$53.18	2,428
2019-09-05	$51.00	$52.06	$51.00	$51.79	$51.79	10,797
2019-09-04	$48.65	$49.82	$48.65	$49.75	$49.75	7,046
2019-09-03	$49.42	$49.71	$49.18	$49.71	$49.71	4,084
2019-08-30	$50.08	$50.08	$49.30	$49.90	$49.90	2,313
2019-08-29	$48.20	$49.00	$48.20	$48.95	$48.95	7,217
2019-08-28	$47.92	$47.92	$47.61	$47.69	$47.69	7,330
2019-08-27	$47.55	$47.61	$47.35	$47.45	$47.45	11,404
2019-08-26	$47.56	$47.80	$47.52	$47.66	$47.66	9,197
2019-08-23	$47.89	$48.55	$47.80	$48.13	$48.13	4,902
2019-08-22	$48.60	$48.98	$48.17	$48.36	$48.36	6,738
2019-08-21	$48.55	$48.65	$48.36	$48.64	$48.64	8,950
2019-08-20	$48.13	$48.27	$47.91	$48.06	$48.06	8,542
2019-08-19	$48.75	$48.78	$48.44	$48.44	$48.44	3,925
2019-08-16	$48.08	$48.85	$48.08	$48.56	$48.56	10,010
2019-08-15	$46.86	$47.58	$46.86	$47.58	$47.58	9,398
2019-08-14	$47.68	$47.68	$46.69	$46.86	$46.86	15,011
2019-08-13	$47.50	$48.44	$47.50	$48.18	$48.18	10,096
2019-08-12	$46.95	$47.16	$46.52	$46.74	$46.74	11,717
2019-08-09	$47.63	$47.63	$47.10	$47.10	$47.10	7,592
2019-08-08	$46.79	$48.20	$46.79	$48.20	$48.20	17,878
2019-08-07	$46.57	$47.37	$46.57	$47.14	$47.14	40,004
2019-08-06	$45.93	$46.57	$45.93	$46.45	$46.45	8,189
2019-08-05	$45.95	$46.02	$45.29	$45.37	$45.37	7,578
2019-08-02	$47.61	$47.82	$47.38	$47.75	$47.75	6,629
2019-08-01	$48.68	$49.06	$47.94	$47.94	$47.94	3,961
2019-07-31	$48.13	$48.33	$47.39	$47.91	$47.91	8,734
2019-07-30	$48.18	$48.58	$48.18	$48.49	$48.49	5,796
2019-07-29	$48.62	$48.62	$48.38	$48.38	$48.38	4,911
2019-07-26	$49.60	$49.60	$48.50	$48.94	$48.94	5,865
2019-07-25	$50.95	$50.95	$49.34	$49.34	$49.34	11,040
2019-07-24	$52.07	$52.07	$51.58	$51.64	$51.64	3,207
2019-07-23	$50.51	$50.51	$50.08	$50.22	$50.22	5,826
2019-07-22	$49.14	$49.39	$49.14	$49.39	$49.39	2,097
2019-07-19	$49.39	$49.55	$49.32	$49.32	$49.32	4,155
2019-07-18	$48.94	$48.96	$48.57	$48.90	$48.90	3,406
2019-07-17	$49.21	$49.59	$49.21	$49.47	$49.47	4,449
2019-07-16	$49.31	$49.60	$49.29	$49.50	$49.50	5,534
2019-07-15	$49.41	$50.29	$49.41	$50.13	$50.13	6,137
2019-07-12	$49.61	$50.06	$49.61	$50.06	$50.06	11,672
2019-07-11	$51.00	$51.00	$50.30	$50.30	$50.30	17,146
2019-07-10	$50.48	$51.50	$50.48	$50.60	$50.60	85,541
2019-07-09	$50.68	$50.68	$50.26	$50.45	$50.45	4,790
2019-07-08	$51.39	$51.85	$51.39	$51.65	$51.65	2,720
2019-07-05	$51.78	$52.01	$51.78	$52.01	$52.01	2,675
2019-07-03	$52.41	$52.74	$52.41	$52.63	$52.63	1,463
2019-07-02	$53.47	$53.47	$53.05	$53.14	$53.14	10,743
2019-07-01	$53.81	$53.81	$53.41	$53.45	$53.45	4,890
2019-06-28	$52.05	$52.38	$52.05	$52.25	$52.25	5,291
2019-06-27	$52.08	$52.08	$51.88	$52.05	$52.05	4,881
2019-06-26	$51.25	$51.32	$51.13	$51.32	$51.32	3,149
2019-06-25	$50.97	$50.97	$50.65	$50.70	$50.70	7,538
2019-06-24	$51.05	$51.05	$50.84	$50.84	$50.84	11,809
2019-06-21	$51.49	$51.49	$51.26	$51.45	$51.45	4,558
2019-06-20	$52.51	$52.51	$51.71	$51.92	$51.92	4,533
2019-06-19	$50.15	$50.92	$50.15	$50.92	$50.92	2,307
2019-06-18	$49.16	$49.83	$49.15	$49.79	$49.79	12,661
2019-06-17	$48.96	$49.08	$48.94	$49.08	$49.08	3,238
2019-06-14	$48.97	$49.16	$48.97	$49.12	$49.12	5,742
2019-06-13	$49.85	$50.24	$49.85	$50.01	$50.01	6,635
2019-06-12	$50.28	$50.28	$49.86	$49.86	$49.86	7,641
2019-06-11	$51.46	$51.90	$51.31	$51.33	$51.33	12,879
2019-06-10	$50.50	$50.50	$50.30	$50.49	$50.49	3,294
2019-06-07	$50.00	$50.27	$50.00	$50.19	$50.19	4,150
2019-06-06	$49.47	$49.47	$49.07	$49.18	$49.18	6,156
2019-06-05	$50.34	$51.10	$50.34	$50.80	$50.80	6,147
2019-06-04	$47.47	$49.00	$47.47	$48.88	$48.88	10,052
2019-06-03	$47.12	$47.16	$46.90	$46.95	$46.95	9,324
2019-05-31	$47.01	$47.39	$47.01	$47.20	$47.20	6,914
2019-05-30	$48.02	$48.14	$48.00	$48.14	$48.14	40,994
2019-05-29	$46.92	$47.07	$46.52	$46.67	$46.67	6,201
2019-05-28	$47.35	$47.92	$47.35	$47.54	$47.54	7,522
2019-05-24	$45.76	$46.69	$45.76	$46.48	$46.48	4,696
2019-05-23	$46.52	$46.52	$45.60	$45.72	$45.72	6,644
2019-05-22	$47.01	$47.27	$47.00	$47.27	$47.27	4,130
2019-05-21	$47.32	$47.58	$47.26	$47.57	$47.57	8,259
2019-05-20	$47.48	$47.48	$46.95	$47.20	$47.20	9,215
2019-05-17	$48.47	$48.94	$48.47	$48.57	$48.57	6,242
2019-05-16	$49.73	$49.83	$49.61	$49.68	$49.68	4,869
2019-05-15	$49.95	$50.50	$49.73	$50.41	$50.41	4,554
2019-05-14	$49.74	$50.38	$49.74	$50.12	$50.12	6,514
2019-05-13	$50.29	$50.34	$49.50	$49.60	$49.60	34,721
2019-05-10	$50.39	$50.74	$50.01	$50.74	$50.74	7,819
2019-05-09	$49.65	$49.86	$49.17	$49.79	$49.79	8,205
2019-05-08	$50.33	$50.68	$50.33	$50.57	$50.57	13,499
2019-05-07	$51.48	$51.63	$50.89	$51.03	$51.03	10,248
2019-05-06	$53.09	$53.09	$52.19	$52.62	$52.62	2,437
2019-05-03	$53.34	$53.59	$53.34	$53.59	$53.59	10,794
2019-05-02	$53.20	$53.20	$52.76	$52.91	$52.91	5,635
2019-05-01	$53.41	$53.41	$52.92	$52.97	$52.97	7,572
2019-04-30	$53.31	$53.34	$53.20	$53.33	$53.33	9,556
2019-04-29	$53.32	$53.34	$53.20	$53.34	$53.34	21,931
2019-04-26	$52.63	$53.37	$52.63	$53.22	$53.22	59,563
2019-04-25	$54.29	$54.60	$54.20	$54.20	$54.20	232,724
2019-04-24	$54.24	$55.40	$54.24	$54.70	$54.70	110,137
2019-04-23	$54.35	$54.47	$54.29	$54.40	$54.40	10,204
2019-04-22	$54.17	$54.42	$54.17	$54.35	$54.35	6,866
2019-04-18	$53.68	$53.79	$53.43	$53.65	$53.65	13,016
2019-04-17	$53.84	$54.00	$53.76	$53.77	$53.77	4,701
2019-04-16	$52.38	$52.92	$52.32	$52.80	$52.80	9,819
2019-04-15	$51.72	$51.75	$51.60	$51.68	$51.68	5,293
2019-04-12	$51.25	$51.39	$50.95	$51.06	$51.06	17,972
2019-04-11	$51.19	$51.19	$50.71	$50.74	$50.74	81,447
2019-04-10	$51.50	$51.50	$51.23	$51.33	$51.33	11,732
2019-04-09	$51.74	$51.85	$51.47	$51.49	$51.49	5,634
2019-04-08	$51.17	$51.17	$50.75	$50.99	$50.99	4,996
2019-04-05	$50.27	$50.74	$50.27	$50.70	$50.70	64,048
2019-04-04	$50.34	$50.54	$50.31	$50.35	$50.35	45,971
2019-04-03	$49.86	$49.97	$49.52	$49.52	$49.52	7,198
2019-04-02	$48.50	$48.56	$48.41	$48.56	$48.56	5,769
2019-04-01	$47.79	$48.19	$47.62	$48.19	$48.19	19,391
2019-03-29	$46.76	$47.11	$46.76	$47.00	$47.00	74,713
2019-03-28	$47.04	$47.10	$46.60	$46.78	$46.78	65,803
2019-03-27	$46.87	$46.87	$46.40	$46.66	$46.66	20,530
2019-03-26	$47.36	$47.74	$47.09	$47.22	$47.22	10,321
2019-03-25	$46.87	$46.87	$46.35	$46.76	$46.76	14,998
2019-03-22	$47.44	$47.44	$46.29	$46.33	$46.33	24,845
2019-03-21	$46.15	$46.59	$46.07	$46.57	$46.57	59,842
2019-03-20	$46.38	$46.49	$45.79	$45.99	$45.99	9,988
2019-03-19	$46.94	$46.94	$46.54	$46.54	$46.54	11,502
2019-03-18	$46.20	$46.63	$46.20	$46.38	$46.38	20,341
2019-03-15	$46.27	$46.42	$46.21	$46.38	$46.38	50,463
2019-03-14	$47.70	$47.70	$47.22	$47.48	$47.48	112,073
2019-03-13	$48.00	$48.00	$46.05	$46.50	$46.50	568,947
2019-03-12	$51.33	$51.33	$50.65	$50.71	$50.71	50,655
2019-03-11	$49.98	$53.00	$49.98	$52.07	$52.07	104,352
2019-03-08	$47.40	$49.00	$47.40	$48.50	$48.50	17,444
2019-03-07	$43.52	$43.52	$43.31	$43.39	$43.39	13,344
2019-03-06	$45.05	$45.12	$44.91	$44.96	$44.96	18,561
2019-03-05	$45.24	$45.25	$45.06	$45.15	$45.15	11,998
2019-03-04	$44.56	$45.47	$44.56	$45.14	$45.14	12,169
2019-03-01	$44.00	$44.00	$43.57	$43.82	$43.82	15,785
2019-02-28	$43.31	$43.48	$43.21	$43.33	$43.33	11,537
2019-02-27	$44.20	$44.29	$44.13	$44.16	$44.16	9,782
2019-02-26	$44.80	$44.95	$44.71	$44.88	$44.88	7,407
2019-02-25	$44.84	$44.84	$44.47	$44.60	$44.60	8,085
2019-02-22	$44.60	$44.82	$44.54	$44.73	$44.73	11,020
2019-02-21	$44.40	$44.40	$44.12	$44.27	$44.27	16,445
2019-02-20	$44.59	$44.70	$44.45	$44.59	$44.59	12,243
2019-02-19	$44.36	$44.48	$44.05	$44.37	$44.37	27,415
2019-02-15	$43.52	$43.88	$43.52	$43.79	$43.79	25,880
2019-02-14	$43.17	$43.49	$43.11	$43.30	$43.30	14,037
2019-02-13	$43.77	$43.93	$43.74	$43.81	$43.81	7,985
2019-02-12	$43.02	$43.41	$43.02	$43.31	$43.31	24,581
2019-02-11	$41.76	$41.99	$41.61	$41.69	$41.69	14,339
2019-02-08	$41.51	$41.78	$41.50	$41.66	$41.66	173,941
2019-02-07	$43.61	$43.75	$43.34	$43.54	$43.54	14,985
2019-02-06	$43.59	$43.75	$43.50	$43.63	$43.63	56,380
2019-02-05	$43.48	$43.54	$43.21	$43.37	$43.37	38,473
2019-02-04	$43.10	$43.10	$42.44	$42.62	$42.62	48,959
2019-02-01	$42.48	$42.66	$42.40	$42.45	$42.45	28,398
2019-01-31	$40.70	$41.07	$40.59	$40.95	$40.95	27,963
2019-01-30	$39.01	$39.12	$38.25	$38.91	$38.91	27,999
2019-01-29	$39.29	$39.41	$39.29	$39.30	$39.30	38,731
2019-01-28	$40.75	$40.98	$40.16	$40.52	$40.52	71,691
2019-01-25	$40.80	$41.07	$40.70	$41.04	$41.04	60,488
2019-01-24	$39.15	$39.29	$38.95	$39.10	$39.10	81,239
2019-01-23	$39.24	$39.32	$38.80	$38.98	$38.98	37,397
2019-01-22	$39.73	$39.73	$38.55	$38.76	$38.76	56,363
2019-01-18	$39.47	$39.81	$39.36	$39.76	$39.76	34,140
2019-01-17	$38.23	$38.91	$38.23	$38.75	$38.75	19,961
2019-01-16	$38.45	$38.98	$38.45	$38.77	$38.77	39,066
2019-01-15	$38.24	$38.36	$38.00	$38.22	$38.22	59,490
2019-01-14	$36.11	$36.50	$36.11	$36.30	$36.30	85,483
2019-01-11	$36.47	$36.75	$36.24	$36.70	$36.70	86,548
2019-01-10	$35.59	$36.56	$35.59	$36.46	$36.46	15,976
2019-01-09	$36.92	$36.92	$36.52	$36.80	$36.80	26,351
2019-01-08	$37.57	$37.57	$37.20	$37.45	$37.45	49,677
2019-01-07	$36.95	$37.40	$36.91	$37.32	$37.32	32,105
2019-01-04	$35.70	$36.95	$35.70	$36.86	$36.86	50,522
2019-01-03	$36.10	$36.13	$35.74	$35.85	$35.85	51,238
2019-01-02	$35.52	$36.36	$35.52	$36.24	$36.24	37,116
2018-12-31	$35.70	$36.62	$35.70	$36.09	$36.09	146,594
2018-12-28	$36.47	$36.50	$35.95	$36.20	$36.20	70,771
2018-12-27	$35.80	$36.24	$35.32	$36.24	$36.24	107,804
2018-12-26	$34.43	$36.13	$34.43	$35.87	$35.87	79,928
2018-12-24	$35.20	$35.25	$34.50	$34.63	$34.63	72,265
2018-12-21	$36.03	$36.10	$35.14	$35.24	$35.24	136,701
2018-12-20	$37.17	$37.23	$36.34	$36.91	$36.91	102,463
2018-12-19	$38.03	$38.55	$37.19	$37.49	$37.49	72,884
2018-12-18	$38.08	$38.45	$37.97	$38.06	$38.06	89,624
2018-12-17	$38.40	$38.57	$37.85	$37.98	$37.98	64,245
2018-12-14	$39.20	$39.48	$39.01	$39.02	$39.02	32,367
2018-12-13	$39.74	$40.39	$39.74	$40.02	$40.02	43,190
2018-12-12	$38.34	$39.12	$38.34	$38.79	$38.79	68,030
2018-12-11	$38.35	$39.32	$38.28	$38.55	$38.55	114,997
2018-12-10	$39.54	$39.70	$38.90	$39.59	$39.59	90,562
2018-12-07	$40.10	$40.14	$39.27	$39.34	$39.34	33,907
2018-12-06	$40.65	$40.95	$39.90	$40.95	$40.95	33,356
2018-12-04	$44.00	$44.00	$42.47	$42.56	$42.56	31,125
2018-12-03	$44.49	$44.49	$44.16	$44.30	$44.30	21,145
2018-11-30	$43.80	$44.14	$43.74	$44.08	$44.08	21,160
2018-11-29	$43.75	$44.05	$43.75	$43.95	$43.95	87,668
2018-11-28	$44.05	$44.24	$43.63	$44.24	$44.24	22,723
2018-11-27	$42.50	$42.90	$42.46	$42.87	$42.87	35,947
2018-11-26	$41.85	$42.32	$41.85	$42.17	$42.17	26,944
2018-11-23	$41.22	$41.85	$40.85	$41.85	$41.85	16,506
2018-11-21	$41.59	$41.97	$41.59	$41.76	$41.76	24,520
2018-11-20	$40.49	$40.79	$40.35	$40.45	$40.45	28,554
2018-11-19	$42.27	$42.27	$41.67	$41.73	$41.73	26,206
2018-11-16	$41.02	$42.05	$41.02	$41.87	$41.87	18,259
2018-11-15	$41.16	$41.90	$41.16	$41.82	$41.82	49,932
2018-11-14	$41.98	$42.55	$41.90	$42.25	$42.25	52,039
2018-11-13	$41.14	$41.51	$41.00	$41.18	$41.18	25,882
2018-11-12	$41.58	$42.28	$41.38	$41.59	$41.59	33,876
2018-11-09	$40.80	$41.50	$40.80	$41.14	$41.14	31,363
2018-11-08	$42.44	$42.80	$41.76	$42.47	$42.47	34,708
2018-11-07	$42.66	$43.00	$41.63	$42.73	$42.73	29,380
2018-11-06	$41.80	$41.90	$41.49	$41.71	$41.71	62,368
2018-11-05	$41.89	$42.25	$41.89	$42.10	$42.10	79,982
2018-11-02	$42.00	$42.17	$41.44	$41.70	$41.70	23,328
2018-11-01	$40.57	$41.06	$40.47	$40.98	$40.98	32,544
2018-10-31	$40.20	$40.61	$40.10	$40.44	$40.44	19,195
2018-10-30	$38.40	$39.54	$38.00	$39.15	$39.15	39,178
2018-10-29	$38.12	$38.70	$37.62	$37.93	$37.93	43,048
2018-10-26	$37.57	$38.14	$37.32	$37.88	$37.88	43,446
2018-10-25	$38.63	$39.29	$38.48	$39.14	$39.14	39,137
2018-10-24	$39.07	$39.80	$38.27	$38.27	$38.27	23,039
2018-10-23	$39.34	$40.00	$39.12	$39.89	$39.89	35,852
2018-10-22	$40.78	$40.78	$40.28	$40.49	$40.49	22,130
2018-10-19	$40.51	$41.07	$40.00	$40.54	$40.54	23,834
2018-10-18	$40.50	$40.87	$40.17	$40.25	$40.25	35,453
2018-10-17	$42.10	$42.39	$41.80	$42.02	$42.02	30,719
2018-10-16	$42.07	$42.07	$41.14	$41.72	$41.72	37,003
2018-10-15	$40.17	$40.56	$40.17	$40.44	$40.44	27,102
2018-10-12	$40.94	$40.94	$39.34	$39.87	$39.87	62,032
2018-10-11	$39.47	$39.64	$38.95	$39.17	$39.17	29,490
2018-10-10	$41.09	$41.09	$39.77	$39.82	$39.82	41,815
2018-10-09	$41.19	$41.65	$41.19	$41.35	$41.35	64,904
2018-10-08	$42.40	$43.07	$42.40	$42.83	$42.83	23,546
2018-10-05	$42.92	$43.21	$42.55	$42.72	$42.72	13,524
2018-10-04	$42.92	$43.02	$42.50	$42.74	$42.74	11,352
2018-10-03	$43.62	$43.62	$43.30	$43.36	$43.36	13,726
2018-10-02	$44.36	$44.47	$43.95	$44.18	$44.18	33,710
2018-10-01	$43.76	$43.82	$43.44	$43.69	$43.69	28,601
2018-09-28	$42.23	$42.54	$42.23	$42.30	$42.30	15,192
2018-09-27	$43.05	$43.45	$43.05	$43.28	$43.28	14,646
2018-09-26	$43.22	$43.55	$43.22	$43.40	$43.40	14,725
2018-09-25	$43.94	$44.51	$43.94	$44.37	$44.37	14,643
2018-09-24	$44.37	$44.37	$43.98	$44.10	$44.10	31,621
2018-09-21	$44.12	$44.53	$44.09	$44.40	$44.40	13,383
2018-09-20	$45.42	$45.56	$45.09	$45.51	$45.51	18,712
2018-09-19	$44.60	$45.17	$44.60	$44.87	$44.87	241,848
2018-09-18	$42.97	$43.70	$42.72	$43.45	$43.45	101,076
2018-09-17	$42.81	$43.27	$42.81	$43.06	$43.06	32,699
2018-09-14	$42.75	$43.00	$42.52	$42.60	$42.60	20,400
2018-09-13	$40.52	$40.67	$40.38	$40.45	$40.45	24,384
2018-09-12	$40.39	$40.62	$40.33	$40.53	$40.53	27,098
2018-09-11	$41.72	$42.10	$41.72	$42.05	$42.05	30,874
2018-09-10	$42.15	$42.34	$41.97	$42.09	$42.09	17,942
2018-09-07	$42.43	$42.43	$41.67	$41.86	$41.86	20,317
2018-09-06	$42.48	$42.76	$42.29	$42.67	$42.67	16,226
2018-09-05	$43.09	$43.09	$42.64	$42.82	$42.82	27,694
2018-09-04	$43.70	$43.70	$43.38	$43.49	$43.49	28,053
2018-08-31	$44.78	$44.98	$44.49	$44.60	$44.60	11,911
2018-08-30	$44.59	$44.59	$44.08	$44.26	$44.26	13,496
2018-08-29	$44.59	$44.70	$44.47	$44.68	$44.68	37,292
2018-08-28	$44.42	$44.83	$44.40	$44.45	$44.45	27,157
2018-08-27	$43.71	$44.20	$43.71	$44.15	$44.15	11,574
2018-08-24	$43.72	$43.72	$42.91	$43.08	$43.08	25,277
2018-08-23	$43.45	$43.97	$43.45	$43.85	$43.85	12,591
2018-08-22	$44.59	$44.79	$44.11	$44.28	$44.28	19,523
2018-08-21	$44.21	$44.66	$44.21	$44.40	$44.40	18,675
2018-08-20	$43.98	$44.37	$43.98	$44.22	$44.22	11,290
2018-08-17	$43.32	$44.28	$43.32	$44.05	$44.05	9,548
2018-08-16	$43.54	$43.81	$43.45	$43.54	$43.54	14,593
2018-08-15	$43.65	$44.05	$43.54	$43.89	$43.89	14,540
2018-08-14	$44.00	$44.30	$44.00	$44.00	$44.00	22,690
2018-08-13	$44.68	$44.68	$44.28	$44.42	$44.42	10,820
2018-08-10	$45.18	$45.25	$45.02	$45.15	$45.15	12,681
2018-08-09	$45.47	$46.31	$45.47	$46.15	$46.15	11,610
2018-08-08	$46.19	$46.25	$46.11	$46.18	$46.18	10,739
2018-08-07	$45.06	$45.42	$45.06	$45.16	$45.16	17,982
2018-08-06	$44.46	$44.46	$44.13	$44.18	$44.18	10,840
2018-08-03	$45.14	$45.14	$44.90	$45.05	$45.05	29,804
2018-08-02	$45.02	$45.19	$44.90	$45.15	$45.15	8,978
2018-08-01	$45.50	$45.68	$45.31	$45.53	$45.53	10,891
2018-07-31	$45.12	$45.53	$45.12	$45.36	$45.36	16,509
2018-07-30	$46.00	$46.00	$45.39	$45.47	$45.47	14,986
2018-07-27	$46.23	$46.28	$46.11	$46.20	$46.20	12,120
2018-07-26	$46.19	$46.19	$45.78	$45.95	$45.95	13,770
2018-07-25	$45.47	$46.16	$45.47	$45.94	$45.94	12,588
2018-07-24	$45.78	$45.78	$45.47	$45.47	$45.47	17,462
2018-07-23	$45.50	$45.50	$44.92	$45.15	$45.15	9,714
2018-07-20	$44.75	$45.25	$44.75	$45.00	$45.00	7,971
2018-07-19	$45.75	$45.87	$45.55	$45.80	$45.80	8,992
2018-07-18	$45.24	$45.51	$45.24	$45.37	$45.37	14,971
2018-07-17	$45.00	$45.03	$44.58	$44.84	$44.84	16,893
2018-07-16	$45.23	$45.57	$45.23	$45.40	$45.40	17,342
2018-07-13	$45.07	$45.46	$45.07	$45.35	$45.35	7,309
2018-07-12	$45.92	$45.92	$45.13	$45.19	$45.19	6,737
2018-07-11	$45.40	$45.88	$45.40	$45.60	$45.60	12,914
2018-07-10	$46.23	$47.01	$46.22	$46.34	$46.34	21,874
2018-07-09	$44.57	$45.43	$44.57	$45.39	$45.39	10,918
2018-07-06	$44.68	$44.83	$44.61	$44.71	$44.71	14,261
2018-07-05	$45.29	$45.29	$44.46	$44.79	$44.79	9,144
2018-07-03	$46.80	$46.80	$46.54	$46.61	$46.61	9,440
2018-07-02	$45.56	$46.30	$45.56	$45.94	$45.94	14,925
2018-06-29	$46.80	$47.19	$46.47	$46.60	$46.60	25,352
2018-06-28	$46.87	$47.40	$46.29	$47.31	$47.31	18,288
2018-06-27	$47.03	$47.38	$46.88	$46.88	$46.88	12,318
2018-06-26	$47.75	$47.80	$47.40	$47.68	$47.68	18,790
2018-06-25	$47.96	$47.96	$47.19	$47.33	$47.33	12,100
2018-06-22	$48.93	$48.93	$48.42	$48.57	$48.57	59,584
2018-06-21	$48.00	$49.16	$48.00	$48.14	$48.14	20,131
2018-06-20	$49.55	$49.55	$48.61	$48.61	$48.61	5,389
2018-06-19	$49.00	$49.14	$48.72	$48.96	$48.96	29,147
2018-06-18	$49.00	$49.48	$48.76	$49.11	$49.11	15,885
2018-06-15	$50.00	$50.02	$49.60	$49.78	$49.78	10,778
2018-06-14	$52.28	$52.28	$51.75	$51.86	$51.86	7,615
2018-06-13	$52.64	$52.88	$52.25	$52.34	$52.34	10,295
2018-06-12	$52.59	$53.36	$52.52	$52.67	$52.67	20,988
2018-06-11	$52.80	$53.40	$52.80	$53.17	$53.17	11,443
2018-06-08	$52.52	$52.94	$52.52	$52.81	$52.81	11,702
2018-06-07	$53.20	$53.20	$52.60	$52.74	$52.74	7,791
2018-06-06	$53.25	$53.25	$52.55	$52.79	$52.79	6,323
2018-06-05	$52.87	$52.95	$52.71	$52.81	$52.81	14,848
2018-06-04	$53.23	$53.31	$52.99	$53.06	$53.06	8,231
2018-06-01	$52.45	$52.93	$52.45	$52.70	$52.70	10,439
2018-05-31	$52.60	$52.62	$52.43	$52.44	$52.44	12,119
2018-05-30	$52.42	$53.06	$52.42	$52.91	$52.91	14,860
2018-05-29	$53.28	$53.38	$53.08	$53.38	$53.38	7,202
2018-05-25	$53.16	$54.38	$53.16	$54.14	$54.14	5,386
2018-05-24	$54.17	$54.50	$54.15	$54.50	$54.50	7,317
2018-05-23	$55.59	$55.65	$55.34	$55.64	$55.64	3,060
2018-05-22	$55.99	$56.05	$55.83	$55.83	$55.83	8,733
2018-05-21	$55.80	$55.97	$55.80	$55.86	$55.86	6,710
2018-05-18	$54.25	$54.82	$54.25	$54.69	$54.69	6,381
2018-05-17	$54.45	$54.67	$54.31	$54.53	$54.53	6,641
2018-05-16	$54.73	$55.08	$54.70	$55.08	$55.08	5,433
2018-05-15	$54.70	$54.80	$54.55	$54.55	$54.55	4,586
2018-05-14	$55.00	$55.77	$55.00	$55.50	$55.50	8,026
2018-05-11	$55.52	$55.85	$55.41	$55.45	$55.45	6,635
2018-05-10	$55.40	$55.54	$55.21	$55.21	$55.21	5,508
2018-05-09	$54.96	$55.23	$54.96	$55.20	$55.20	6,772
2018-05-08	$54.85	$55.35	$54.85	$55.35	$55.35	10,118
2018-05-07	$54.58	$54.77	$54.47	$54.67	$54.67	9,764
2018-05-04	$53.19	$54.64	$53.19	$54.59	$54.59	34,427
2018-05-03	$53.80	$54.30	$53.50	$54.06	$54.06	6,619
2018-05-02	$53.21	$54.42	$53.21	$54.01	$54.01	10,056
2018-05-01	$54.21	$54.44	$53.63	$53.98	$53.98	12,099
2018-04-30	$54.86	$54.92	$54.42	$54.48	$54.48	14,728
2018-04-27	$54.42	$54.59	$54.36	$54.48	$54.48	47,312
2018-04-26	$54.84	$55.68	$54.16	$54.80	$54.80	10,552
2018-04-25	$54.58	$54.58	$53.65	$53.83	$53.83	6,732
2018-04-24	$55.38	$55.43	$54.78	$54.89	$54.89	12,127
2018-04-23	$55.30	$55.44	$55.13	$55.30	$55.30	20,303
2018-04-20	$56.34	$56.52	$56.09	$56.35	$56.35	4,636
2018-04-19	$57.00	$57.00	$56.65	$56.93	$56.93	27,108
2018-04-18	$57.50	$57.55	$57.13	$57.25	$57.25	91,267
2018-04-17	$56.59	$56.91	$56.48	$56.80	$56.80	11,668
2018-04-16	$57.39	$57.39	$56.16	$56.54	$56.54	12,923
2018-04-13	$56.57	$56.62	$56.27	$56.49	$56.49	24,685
2018-04-12	$56.56	$56.75	$56.50	$56.71	$56.71	23,126
2018-04-11	$57.30	$57.30	$56.50	$56.65	$56.65	25,383
2018-04-10	$56.66	$56.66	$54.92	$55.84	$55.84	11,026
2018-04-09	$54.67	$55.00	$54.50	$54.59	$54.59	11,820
2018-04-06	$55.69	$55.69	$55.30	$55.50	$55.50	3,785
2018-04-05	$56.65	$56.70	$56.18	$56.52	$56.52	9,164
2018-04-04	$56.10	$57.00	$56.00	$57.00	$57.00	60,403
2018-04-03	$57.46	$57.86	$57.42	$57.80	$57.80	266,182
2018-04-02	$58.35	$58.35	$57.11	$57.44	$57.44	12,988
2018-03-29	$58.41	$59.02	$58.41	$59.02	$59.02	8,143
2018-03-28	$57.48	$58.18	$57.33	$57.99	$57.99	6,878
2018-03-27	$58.82	$59.13	$57.57	$57.71	$57.71	13,904
2018-03-26	$56.99	$58.63	$56.99	$58.56	$58.56	5,994
2018-03-23	$57.44	$57.50	$56.27	$56.27	$56.27	9,456
2018-03-22	$60.13	$60.13	$59.31	$59.31	$59.31	6,522
2018-03-21	$57.95	$58.38	$57.90	$58.08	$58.08	10,916
2018-03-20	$57.85	$58.19	$57.78	$58.11	$58.11	6,365
2018-03-19	$59.81	$59.81	$57.77	$58.07	$58.07	7,928
2018-03-16	$60.28	$60.28	$59.88	$60.17	$60.17	9,812
2018-03-15	$60.50	$60.50	$59.50	$59.68	$59.68	9,291
2018-03-14	$60.55	$60.62	$60.30	$60.35	$60.35	52,445
2018-03-13	$60.64	$60.64	$59.29	$59.29	$59.29	494,966
2018-03-12	$59.16	$59.87	$59.16	$59.64	$59.64	4,574
2018-03-09	$59.06	$59.80	$59.06	$59.74	$59.74	7,164
2018-03-08	$58.95	$59.19	$58.62	$58.85	$58.85	3,816
2018-03-07	$57.83	$58.05	$57.38	$57.95	$57.95	8,473
2018-03-06	$59.18	$59.36	$58.91	$59.12	$59.12	6,270
2018-03-05	$57.42	$58.84	$57.42	$58.70	$58.70	13,755
2018-03-02	$56.18	$58.12	$56.18	$57.97	$57.97	14,026
2018-03-01	$57.71	$57.98	$56.43	$56.79	$56.79	7,823
2018-02-28	$60.20	$60.20	$59.07	$59.12	$59.12	4,482
2018-02-27	$59.62	$60.00	$59.50	$59.60	$59.60	42,154
2018-02-26	$59.36	$59.65	$59.00	$59.52	$59.52	59,872
2018-02-23	$59.77	$60.10	$59.39	$59.97	$59.97	16,760
2018-02-22	$59.59	$60.04	$59.12	$59.24	$59.24	66,124
2018-02-21	$58.40	$58.77	$58.05	$58.10	$58.10	259,048
2018-02-20	$57.75	$57.99	$57.16	$57.41	$57.41	95,703
2018-02-16	$58.22	$58.51	$58.18	$58.50	$58.50	52,592
2018-02-15	$56.43	$57.75	$56.43	$57.41	$57.41	8,229
2018-02-14	$54.57	$56.43	$54.57	$56.43	$56.43	20,256
2018-02-13	$56.89	$56.89	$55.94	$56.63	$56.63	14,208
2018-02-12	$57.81	$58.15	$57.64	$58.11	$58.11	11,102
2018-02-09	$57.03	$57.03	$54.72	$56.56	$56.56	9,329
2018-02-08	$57.83	$57.87	$56.11	$56.11	$56.11	18,094
2018-02-07	$60.32	$60.74	$59.87	$59.91	$59.91	8,633
2018-02-06	$58.04	$58.92	$57.50	$58.92	$58.92	17,705
2018-02-05	$59.50	$60.15	$58.23	$58.24	$58.24	16,222
2018-02-02	$62.75	$62.75	$61.22	$61.24	$61.24	211,719
2018-02-01	$61.03	$62.71	$61.03	$62.68	$62.68	21,149
2018-01-31	$63.71	$63.71	$62.51	$62.90	$62.90	13,492
2018-01-30	$65.50	$66.17	$65.50	$65.69	$65.69	5,990
2018-01-29	$67.09	$67.09	$66.62	$66.97	$66.97	13,026
2018-01-26	$66.87	$67.24	$66.75	$67.16	$67.16	9,208
2018-01-25	$67.00	$67.00	$65.99	$65.99	$65.99	12,642
2018-01-24	$67.51	$68.07	$67.47	$67.80	$67.80	11,651
2018-01-23	$69.69	$69.69	$68.64	$69.04	$69.04	11,401
2018-01-22	$67.86	$69.00	$67.86	$68.95	$68.95	42,721
2018-01-19	$68.17	$68.17	$67.58	$68.05	$68.05	76,551
2018-01-18	$67.80	$69.00	$67.32	$67.46	$67.46	14,350
2018-01-17	$68.90	$69.03	$68.03	$69.03	$69.03	46,108
2018-01-16	$68.52	$68.52	$67.45	$67.47	$67.47	25,618
2018-01-12	$65.61	$65.98	$65.31	$65.83	$65.83	6,007
2018-01-11	$63.90	$65.56	$63.90	$65.32	$65.32	8,858
2018-01-10	$65.04	$65.04	$63.96	$64.47	$64.47	9,755
2018-01-09	$64.69	$64.69	$64.30	$64.61	$64.61	8,588
2018-01-08	$63.81	$63.98	$63.81	$63.94	$63.94	7,510
2018-01-05	$63.51	$64.11	$63.25	$63.46	$63.46	8,972
2018-01-04	$62.50	$62.81	$62.30	$62.70	$62.70	10,612
2018-01-03	$60.51	$61.14	$60.51	$61.10	$61.10	14,332
2018-01-02	$59.62	$60.09	$59.62	$60.08	$60.08	8,837
2017-12-29	$59.55	$59.82	$59.42	$59.70	$59.70	4,056
2017-12-28	$59.72	$59.72	$59.36	$59.50	$59.50	5,571
2017-12-27	$59.99	$59.99	$59.77	$59.86	$59.86	4,494
2017-12-26	$60.36	$60.36	$60.00	$60.30	$60.30	4,545
2017-12-22	$59.55	$59.79	$59.55	$59.78	$59.78	7,988
2017-12-21	$59.05	$59.19	$58.85	$59.12	$59.12	4,444
2017-12-20	$59.09	$59.09	$58.85	$58.97	$58.97	5,900
2017-12-19	$59.01	$59.01	$58.51	$58.78	$58.78	8,123
2017-12-18	$60.54	$60.54	$59.95	$59.98	$59.98	14,526
2017-12-15	$59.00	$59.31	$58.32	$58.59	$58.59	9,855
2017-12-14	$58.60	$59.27	$58.60	$58.92	$58.92	5,484
2017-12-13	$58.14	$58.24	$57.95	$58.05	$58.05	3,879
2017-12-12	$58.79	$58.80	$58.41	$58.73	$58.73	2,822
2017-12-11	$57.72	$57.75	$57.55	$57.67	$57.67	10,633
2017-12-08	$59.03	$59.03	$57.89	$58.00	$58.00	18,468
2017-12-07	$59.36	$59.36	$58.43	$58.87	$58.87	5,156
2017-12-06	$58.13	$58.13	$57.31	$57.36	$57.36	19,996
2017-12-05	$58.30	$58.44	$57.72	$58.25	$58.25	17,995
2017-12-04	$59.18	$60.69	$59.18	$59.75	$59.75	6,714
2017-12-01	$61.49	$61.49	$59.90	$60.65	$60.65	12,559
2017-11-30	$59.05	$59.60	$59.05	$59.47	$59.47	32,979
2017-11-29	$62.80	$62.80	$61.33	$61.44	$61.44	22,922
2017-11-28	$63.10	$63.10	$61.01	$61.93	$61.93	20,655
2017-11-27	$64.23	$64.32	$64.16	$64.20	$64.20	68,550
2017-11-24	$64.48	$64.56	$64.48	$64.56	$64.56	2,217
2017-11-22	$64.21	$64.21	$63.58	$63.74	$63.74	5,376
2017-11-21	$60.92	$62.28	$60.92	$62.14	$62.14	7,337
2017-11-20	$61.91	$61.91	$61.07	$61.46	$61.46	6,586
2017-11-17	$60.00	$60.18	$59.91	$60.12	$60.12	11,540
2017-11-16	$59.07	$59.41	$59.01	$59.41	$59.41	3,795
2017-11-15	$57.89	$58.17	$57.83	$58.17	$58.17	2,559
2017-11-14	$59.12	$59.26	$58.67	$58.89	$58.89	11,163
2017-11-13	$58.39	$58.75	$58.31	$58.44	$58.44	9,840
2017-11-10	$58.06	$58.07	$57.74	$58.02	$58.02	20,553
2017-11-09	$58.96	$58.96	$58.13	$58.55	$58.55	6,722
2017-11-08	$59.01	$59.04	$58.88	$59.02	$59.02	16,845
2017-11-07	$57.08	$57.08	$56.58	$56.70	$56.70	5,807
2017-11-06	$56.35	$56.58	$56.24	$56.58	$56.58	142,953
2017-11-03	$56.84	$57.11	$56.80	$57.11	$57.11	11,070
2017-11-02	$56.90	$56.90	$56.60	$56.86	$56.86	8,647
2017-11-01	$55.75	$56.33	$55.75	$56.20	$56.20	20,012
2017-10-31	$56.30	$58.15	$56.21	$57.64	$57.64	5,618
2017-10-30	$55.00	$55.65	$55.00	$55.15	$55.15	6,943
2017-10-27	$55.00	$55.43	$55.00	$55.28	$55.28	8,890
2017-10-26	$55.78	$56.32	$55.78	$55.92	$55.92	10,058
2017-10-25	$56.64	$56.64	$55.75	$56.04	$56.04	13,976
2017-10-24	$56.25	$56.66	$56.25	$56.64	$56.64	13,480
2017-10-23	$56.11	$56.63	$56.11	$56.50	$56.50	3,251
2017-10-20	$55.13	$55.23	$54.50	$54.85	$54.85	2,723
2017-10-19	$54.96	$54.96	$53.80	$54.16	$54.16	5,256
2017-10-18	$53.72	$54.39	$53.72	$54.00	$54.00	4,255
2017-10-17	$55.47	$55.47	$54.90	$54.91	$54.91	5,638
2017-10-16	$54.95	$55.15	$54.35	$54.57	$54.57	5,079
2017-10-13	$53.76	$54.00	$53.76	$53.77	$53.77	4,251
2017-10-12	$52.73	$52.80	$52.73	$52.74	$52.74	368,974
2017-10-11	$52.05	$52.05	$51.79	$51.83	$51.83	7,864
2017-10-10	$50.55	$50.65	$50.53	$50.54	$50.54	133,085
2017-10-09	$51.26	$51.26	$50.50	$50.50	$50.50	118,303
2017-10-06	$50.95	$50.95	$50.20	$50.23	$50.23	178,573
2017-10-05	$51.00	$51.20	$51.00	$51.06	$51.06	5,079
2017-10-04	$52.22	$52.22	$51.60	$51.90	$51.90	7,190
2017-10-03	$51.59	$51.71	$51.12	$51.12	$51.12	2,375
2017-10-02	$51.00	$51.18	$50.31	$51.18	$51.18	5,781
2017-09-29	$51.52	$51.65	$51.11	$51.11	$51.11	3,689
2017-09-28	$51.48	$51.52	$51.40	$51.52	$51.52	3,985
2017-09-27	$50.59	$50.72	$49.59	$50.72	$50.72	2,546
2017-09-26	$51.36	$51.36	$50.32	$50.96	$50.96	5,506
2017-09-25	$51.00	$51.41	$51.00	$51.33	$51.33	3,341
2017-09-22	$51.84	$52.06	$51.12	$51.59	$51.59	2,383
2017-09-21	$51.46	$52.74	$51.46	$52.66	$52.66	3,762
2017-09-20	$53.22	$53.89	$53.10	$53.40	$53.40	3,725
2017-09-19	$53.00	$53.19	$52.54	$53.19	$53.19	3,007
2017-09-18	$52.70	$53.43	$52.70	$53.39	$53.39	3,429
2017-09-15	$53.00	$53.26	$52.97	$53.26	$53.26	3,066
2017-09-14	$52.52	$52.52	$51.80	$52.16	$52.16	2,969
2017-09-13	$52.30	$52.30	$51.47	$51.83	$51.83	2,866
2017-09-12	$51.54	$51.72	$51.29	$51.60	$51.60	6,034
2017-09-11	$51.82	$51.92	$51.21	$51.92	$51.92	1,914
2017-09-08	$50.50	$50.65	$50.35	$50.63	$50.63	2,509
2017-09-07	$50.31	$50.41	$50.05	$50.21	$50.21	5,724
2017-09-06	$49.65	$50.51	$49.45	$50.51	$50.51	2,694
2017-09-05	$49.63	$49.79	$49.46	$49.46	$49.46	2,510
2017-09-01	$49.74	$49.90	$49.69	$49.90	$49.90	18,936
2017-08-31	$50.05	$50.11	$49.75	$49.80	$49.80	346,853
2017-08-30	$50.65	$50.65	$50.17	$50.30	$50.30	32,934
2017-08-29	$51.45	$51.50	$51.14	$51.19	$51.19	79,161
2017-08-28	$50.60	$50.90	$50.60	$50.90	$50.90	410,209
2017-08-25	$50.75	$50.89	$50.75	$50.88	$50.88	12,005
2017-08-24	$50.20	$50.29	$50.00	$50.20	$50.20	52,255
2017-08-23	$50.52	$50.52	$50.00	$50.07	$50.07	32,990
2017-08-22	$50.27	$50.49	$50.20	$50.25	$50.25	21,196
2017-08-21	$50.50	$50.50	$49.65	$50.00	$50.00	8,617
2017-08-18	$49.65	$49.91	$49.65	$49.90	$49.90	5,385
2017-08-17	$50.10	$50.34	$49.51	$49.51	$49.51	82,675
2017-08-16	$48.46	$49.08	$48.46	$49.08	$49.08	4,575
2017-08-15	$49.10	$49.70	$49.10	$49.32	$49.32	4,766
2017-08-14	$50.52	$50.52	$49.95	$50.10	$50.10	7,522
2017-08-11	$49.00	$50.20	$48.83	$49.73	$49.73	7,700
2017-08-10	$49.95	$50.18	$49.09	$49.09	$49.09	8,198
2017-08-09	$50.05	$50.05	$49.75	$50.02	$50.02	4,704
2017-08-08	$49.39	$49.96	$48.70	$49.96	$49.96	36,662
2017-08-07	$49.55	$49.63	$49.40	$49.63	$49.63	1,421
2017-08-04	$49.35	$50.01	$49.35	$49.97	$49.97	8,065
2017-08-03	$49.63	$50.00	$49.51	$50.00	$50.00	3,258
2017-08-02	$49.99	$49.99	$49.50	$49.73	$49.73	3,678
2017-08-01	$49.50	$49.66	$49.50	$49.53	$49.53	5,303
2017-07-31	$49.80	$50.00	$49.70	$50.00	$50.00	32,004
2017-07-28	$49.83	$49.84	$49.70	$49.84	$49.84	1,831
2017-07-27	$47.13	$48.83	$47.13	$48.80	$48.80	7,436
2017-07-26	$46.75	$46.75	$45.89	$45.96	$45.96	39,960
2017-07-25	$46.93	$46.93	$46.90	$46.91	$46.91	4,947
2017-07-24	$46.80	$47.00	$46.80	$47.00	$47.00	11,045
2017-07-21	$46.60	$46.90	$46.50	$46.50	$46.50	6,569
2017-07-20	$46.06	$46.50	$46.06	$46.30	$46.30	17,040
2017-07-19	$45.81	$46.40	$45.21	$46.00	$46.00	2,205
2017-07-18	$45.56	$45.56	$44.98	$45.38	$45.38	4,938
2017-07-17	$44.62	$45.38	$44.62	$44.62	$44.62	3,796
2017-07-14	$44.56	$45.56	$44.56	$45.15	$45.15	6,357
2017-07-13	$45.19	$45.21	$44.66	$45.21	$45.21	6,091
2017-07-12	$44.90	$45.34	$44.90	$45.32	$45.32	68,285
2017-07-11	$44.58	$44.80	$44.13	$44.47	$44.47	4,503
2017-07-10	$44.08	$44.25	$43.91	$44.25	$44.25	3,811
2017-07-07	$43.50	$44.09	$43.50	$44.00	$44.00	65,474
2017-07-06	$43.50	$44.03	$43.42	$43.49	$43.49	215,437
2017-07-05	$42.96	$43.12	$42.91	$43.12	$43.12	79,999
2017-07-03	$43.55	$43.90	$43.55	$43.90	$43.90	1,702
2017-06-30	$43.87	$44.00	$43.73	$44.00	$44.00	5,425
2017-06-29	$44.00	$44.00	$43.49	$43.87	$43.87	62,317
2017-06-28	$43.55	$44.00	$43.55	$43.92	$43.92	23,248
2017-06-27	$43.93	$43.93	$43.77	$43.84	$43.84	3,500
2017-06-26	$44.00	$44.00	$43.34	$43.38	$43.38	3,300
2017-06-23	$43.43	$43.65	$43.43	$43.59	$43.59	3,200
2017-06-22	$43.64	$43.72	$43.64	$43.71	$43.71	3,300
2017-06-21	$42.99	$43.16	$42.97	$43.11	$43.11	37,916
2017-06-20	$42.65	$43.57	$42.65	$43.39	$43.39	11,700
2017-06-19	$42.67	$42.94	$42.64	$42.69	$42.69	53,154
2017-06-16	$42.28	$42.32	$42.28	$42.29	$42.29	16,423
2017-06-15	$42.18	$42.27	$42.03	$42.27	$42.27	7,646
2017-06-14	$43.26	$43.40	$43.04	$43.11	$43.11	160,128
2017-06-13	$43.14	$43.15	$42.76	$42.95	$42.95	477,703
2017-06-12	$42.98	$43.50	$42.98	$43.15	$43.15	72,778
2017-06-09	$42.69	$42.97	$42.57	$42.62	$42.62	4,725
2017-06-08	$42.95	$43.13	$42.95	$43.13	$43.13	66,673
2017-06-07	$43.25	$43.25	$42.96	$43.01	$43.01	9,766
2017-06-06	$42.27	$42.44	$42.27	$42.34	$42.34	7,388
2017-06-05	$43.15	$43.25	$43.15	$43.16	$43.16	113,437
2017-06-02	$42.31	$42.96	$42.31	$42.96	$42.96	3,530
2017-06-01	$41.65	$41.76	$41.59	$41.59	$41.59	3,019
2017-05-31	$41.85	$41.95	$41.85	$41.92	$41.92	3,682
2017-05-30	$41.60	$41.70	$41.49	$41.60	$41.60	3,066
2017-05-26	$41.25	$41.70	$41.25	$41.40	$41.40	2,718
2017-05-25	$40.75	$40.97	$40.75	$40.97	$40.97	2,862
2017-05-24	$40.40	$40.65	$40.39	$40.59	$40.59	3,497
2017-05-23	$40.39	$40.45	$40.25	$40.25	$40.25	8,427
2017-05-22	$40.24	$40.39	$40.24	$40.37	$40.37	7,887
2017-05-19	$39.90	$40.10	$39.90	$40.07	$40.07	67,455
2017-05-18	$39.75	$39.90	$39.55	$39.77	$39.77	3,413
2017-05-17	$40.04	$40.15	$39.82	$40.00	$40.00	5,879
2017-05-16	$40.00	$40.00	$39.89	$39.90	$39.90	9,329
2017-05-15	$40.17	$40.25	$40.07	$40.25	$40.25	4,066
2017-05-12	$40.01	$40.21	$40.01	$40.15	$40.15	3,115
2017-05-11	$41.38	$41.38	$41.04	$41.14	$41.14	3,926
2017-05-10	$41.15	$41.35	$41.15	$41.25	$41.25	4,044
2017-05-09	$41.69	$41.69	$41.53	$41.57	$41.57	159,283
2017-05-08	$41.64	$41.70	$41.64	$41.64	$41.64	77,300
2017-05-05	$41.10	$41.53	$41.10	$41.53	$41.53	80,068
2017-05-04	$40.94	$41.14	$40.94	$40.97	$40.97	5,669
2017-05-03	$41.00	$41.14	$40.90	$41.04	$41.04	8,697
2017-05-02	$40.97	$41.07	$40.90	$41.07	$41.07	73,215
2017-05-01	$41.58	$41.81	$41.40	$41.73	$41.73	11,847
2017-04-28	$42.35	$42.48	$42.00	$42.48	$42.48	135,408
2017-04-27	$44.87	$44.87	$43.50	$43.65	$43.65	163,650
2017-04-26	$44.16	$44.16	$44.16	$44.16	$44.16	131,432
2017-04-25	$44.49	$44.49	$44.16	$44.16	$44.16	3,555
2017-04-24	$44.05	$44.33	$43.94	$44.33	$44.33	3,675
2017-04-21	$44.20	$44.20	$43.93	$44.19	$44.19	4,069
2017-04-20	$43.54	$43.74	$43.54	$43.74	$43.74	3,595
2017-04-19	$43.08	$43.38	$42.97	$42.97	$42.97	6,220
2017-04-18	$43.00	$43.21	$42.71	$42.91	$42.91	3,895
2017-04-17	$43.75	$43.75	$43.01	$43.45	$43.45	6,383
2017-04-13	$43.18	$43.18	$43.07	$43.15	$43.15	3,573
2017-04-12	$43.64	$43.78	$43.54	$43.67	$43.67	2,737
2017-04-11	$44.25	$44.27	$43.86	$44.15	$44.15	3,998
2017-04-10	$44.14	$44.25	$44.03	$44.25	$44.25	4,796
2017-04-07	$44.43	$44.43	$43.86	$44.00	$44.00	3,369
2017-04-06	$44.22	$44.45	$44.17	$44.31	$44.31	6,052
2017-04-05	$44.78	$44.79	$44.58	$44.59	$44.59	5,675
2017-04-04	$44.16	$44.28	$44.16	$44.28	$44.28	1,395
2017-04-03	$44.14	$44.32	$44.14	$44.28	$44.28	3,300
2017-03-31	$44.31	$44.31	$43.94	$44.00	$44.00	2,800
2017-03-30	$44.90	$44.90	$44.65	$44.76	$44.76	1,500
2017-03-29	$45.10	$45.40	$45.02	$45.32	$45.32	18,900
2017-03-28	$45.36	$45.51	$45.18	$45.51	$45.51	1,800
2017-03-27	$45.00	$45.06	$44.51	$44.94	$44.64	2,582
2017-03-24	$44.87	$45.25	$44.87	$45.25	$44.95	2,086
2017-03-23	$44.42	$45.07	$44.42	$44.92	$44.62	9,734
2017-03-22	$44.15	$44.79	$44.15	$44.74	$44.44	60,096
2017-03-21	$44.52	$44.92	$44.09	$44.18	$43.89	94,267
2017-03-20	$44.61	$44.80	$44.42	$44.61	$44.31	3,774
2017-03-17	$44.35	$44.69	$44.35	$44.59	$44.29	8,940
2017-03-16	$44.35	$44.35	$44.12	$44.12	$43.83	4,668
2017-03-15	$43.42	$44.06	$43.42	$44.06	$43.77	50,560
2017-03-14	$43.73	$44.20	$43.64	$43.85	$43.56	1,291
2017-03-13	$44.00	$44.16	$43.95	$44.16	$43.87	3,079
2017-03-10	$43.39	$44.35	$43.39	$43.70	$43.41	1,788
2017-03-09	$43.55	$43.85	$43.55	$43.74	$43.45	4,172
2017-03-08	$43.65	$44.05	$43.25	$43.25	$42.96	4,867
2017-03-07	$43.78	$43.90	$43.73	$43.90	$43.61	1,986
2017-03-06	$44.00	$44.10	$44.00	$44.07	$43.78	3,774
2017-03-03	$43.80	$43.83	$43.50	$43.83	$43.54	2,582
2017-03-02	$44.15	$44.15	$44.00	$44.00	$43.71	5,066
2017-03-01	$43.80	$44.20	$43.56	$44.17	$43.88	8,741
2017-02-28	$43.10	$43.10	$42.95	$43.01	$42.72	20,462
2017-02-27	$42.82	$42.97	$42.75	$42.97	$42.68	1,986
2017-02-24	$43.72	$43.72	$42.86	$43.25	$42.96	2,284
2017-02-23	$43.26	$43.80	$43.00	$43.13	$42.84	4,569
2017-02-22	$43.50	$43.61	$43.26	$43.42	$43.13	4,867
2017-02-21	$43.30	$43.80	$42.96	$43.38	$43.09	26,124
2017-02-17	$43.22	$43.22	$42.46	$42.66	$42.38	6,357
2017-02-16	$42.55	$43.50	$42.55	$43.50	$43.21	3,973
2017-02-15	$42.51	$43.71	$42.51	$43.71	$43.42	3,874
2017-02-14	$43.39	$43.85	$43.39	$43.85	$43.56	2,880
2017-02-13	$43.19	$43.87	$43.19	$43.77	$43.48	6,854
2017-02-10	$43.10	$43.30	$43.00	$43.30	$43.01	68,341
2017-02-09	$42.70	$42.80	$42.35	$42.80	$42.51	25,628
2017-02-08	$43.14	$43.65	$42.63	$43.57	$43.28	13,509
2017-02-07	$43.60	$43.65	$42.71	$42.73	$42.45	6,357
2017-02-06	$42.11	$43.30	$42.11	$43.16	$42.87	10,430
2017-02-03	$42.90	$43.15	$42.70	$42.73	$42.45	7,847
2017-02-02	$43.20	$43.39	$43.10	$43.34	$43.05	43,011
2017-02-01	$43.58	$43.60	$43.23	$43.50	$43.21	135,767
2017-01-31	$42.47	$43.30	$42.47	$43.20	$42.91	25,694
2017-01-30	$41.50	$42.15	$41.40	$41.64	$41.36	3,258
2017-01-27	$42.00	$42.11	$41.85	$42.00	$41.72	2,697
2017-01-26	$42.94	$43.00	$42.39	$42.79	$42.50	6,783
2017-01-25	$42.50	$43.00	$42.00	$42.80	$42.51	13,410
2017-01-24	$41.80	$42.18	$41.44	$41.89	$41.61	41,640
2017-01-23	$41.32	$41.40	$41.20	$41.32	$41.04	957,975
2017-01-20	$41.30	$41.48	$41.08	$41.28	$41.00	317,793
2017-01-19	$39.91	$40.09	$39.86	$39.98	$39.71	15,514
2017-01-18	$39.53	$39.70	$39.45	$39.54	$39.28	27,308
2017-01-17	$40.09	$40.09	$39.81	$40.00	$39.73	1,886
2017-01-13	$39.81	$39.85	$39.66	$39.67	$39.41	3,763
2017-01-12	$39.90	$40.09	$39.76	$40.09	$39.82	11,228
2017-01-11	$39.13	$39.59	$38.66	$39.40	$39.14	150,462
2017-01-10	$38.79	$38.93	$38.63	$38.63	$38.37	4,939
2017-01-09	$38.82	$38.84	$38.82	$38.84	$38.58	3,179
2017-01-06	$39.10	$39.10	$38.96	$38.96	$38.70	2,321
2017-01-05	$39.50	$39.50	$39.50	$39.50	$39.24	483
2017-01-04	$39.14	$39.50	$39.14	$39.50	$39.24	2,258
2017-01-03	$38.40	$38.48	$38.40	$38.48	$38.22	667
2016-12-30	$38.50	$38.50	$38.20	$38.20	$37.95	1,922
2016-12-29	$38.90	$38.90	$38.60	$38.61	$38.35	2,609
2016-12-28	$38.85	$38.90	$38.64	$38.90	$38.64	1,972
2016-12-27	$38.55	$38.66	$38.55	$38.66	$38.40	596
2016-12-23	$38.70	$38.91	$38.70	$38.83	$38.57	4,722
2016-12-22	$38.68	$38.68	$38.68	$38.68	$38.42	1,210
2016-12-21	$38.62	$38.92	$38.62	$38.74	$38.48	4,277
2016-12-20	$39.22	$39.22	$38.58	$39.07	$38.81	4,991
2016-12-19	$39.20	$39.25	$39.12	$39.25	$38.99	2,138
2016-12-16	$39.20	$39.20	$38.86	$38.86	$38.60	2,786
2016-12-15	$39.12	$39.19	$39.00	$39.10	$38.83	21,975
2016-12-14	$39.06	$39.06	$38.84	$39.05	$38.79	1,598
2016-12-13	$38.16	$39.40	$38.16	$39.40	$39.14	1,738
2016-12-12	$40.23	$40.23	$39.01	$39.15	$38.89	11,750
2016-12-09	$40.46	$40.56	$40.37	$40.39	$40.12	4,860
2016-12-08	$41.03	$41.10	$40.83	$41.10	$40.83	2,708
2016-12-07	$40.14	$40.62	$40.14	$40.48	$40.21	3,205
2016-12-06	$39.73	$39.74	$39.61	$39.61	$39.35	1,932
2016-12-05	$39.63	$39.74	$39.50	$39.50	$39.24	1,530
2016-12-02	$38.94	$39.07	$38.94	$39.07	$38.81	4,642
2016-12-01	$38.43	$38.66	$38.28	$38.42	$38.16	2,394
2016-11-30	$37.40	$37.87	$37.40	$37.68	$37.43	5,291
2016-11-29	$37.23	$38.22	$37.23	$38.20	$37.95	906
2016-11-28	$38.46	$38.72	$38.45	$38.72	$38.46	873
2016-11-25	$38.72	$38.72	$38.51	$38.51	$38.25	649
2016-11-23	$38.25	$38.25	$38.25	$38.25	$38.00	1,123
2016-11-22	$38.50	$38.50	$38.35	$38.35	$38.09	4,148
2016-11-21	$37.70	$38.70	$37.70	$38.43	$38.17	11,596
2016-11-18	$37.43	$37.44	$37.30	$37.44	$37.19	2,532
2016-11-17	$37.81	$37.95	$37.81	$37.95	$37.70	1,243
2016-11-16	$37.35	$37.96	$37.35	$37.95	$37.70	2,151
2016-11-15	$37.70	$37.91	$37.32	$37.63	$37.38	16,355
2016-11-14	$38.33	$38.33	$37.53	$37.69	$37.43	104,579
2016-11-11	$36.59	$36.70	$36.48	$36.48	$36.23	2,266
2016-11-10	$36.93	$37.43	$36.84	$37.43	$37.18	1,551
2016-11-09	$36.62	$37.05	$36.34	$36.70	$36.45	2,776
2016-11-08	$37.76	$37.76	$37.47	$37.47	$37.22	1,238
2016-11-07	$38.08	$38.31	$38.08	$38.22	$37.97	3,614
2016-11-04	$37.28	$37.42	$37.28	$37.36	$37.11	2,180
2016-11-03	$37.40	$37.40	$37.20	$37.33	$37.08	12,449
2016-11-02	$37.18	$37.39	$37.16	$37.31	$37.06	3,177
2016-11-01	$37.95	$37.95	$37.92	$37.95	$37.70	1,175
2016-10-31	$38.26	$38.40	$38.24	$38.40	$38.14	5,046
2016-10-28	$38.34	$38.47	$38.34	$38.47	$38.21	2,797
2016-10-27	$36.93	$37.34	$36.72	$37.21	$36.96	5,430
2016-10-26	$35.94	$36.33	$35.94	$36.12	$35.87	1,677
2016-10-25	$35.68	$35.81	$35.68	$35.81	$35.57	1,401
2016-10-24	$35.93	$35.97	$35.86	$35.97	$35.73	1,013
2016-10-21	$36.22	$36.44	$36.22	$36.34	$36.10	2,162
2016-10-20	$36.39	$36.39	$36.21	$36.26	$36.02	1,254
2016-10-19	$35.15	$35.31	$35.15	$35.31	$35.07	3,664
2016-10-18	$34.97	$35.17	$34.97	$35.17	$34.94	1,059
2016-10-17	$34.40	$34.40	$34.35	$34.35	$34.12	1,116
2016-10-14	$34.50	$34.55	$34.37	$34.55	$34.32	4,180
2016-10-13	$34.89	$35.07	$34.89	$35.07	$34.84	3,076
2016-10-12	$35.75	$35.80	$35.64	$35.66	$35.42	2,504
2016-10-11	$36.19	$36.19	$35.89	$35.89	$35.65	3,008
2016-10-10	$36.48	$36.48	$36.48	$36.48	$36.24	1,765
2016-10-07	$37.02	$37.02	$36.15	$36.43	$36.19	5,146
2016-10-06	$36.07	$36.08	$35.97	$36.08	$35.84	3,097
2016-10-05	$36.25	$36.25	$36.05	$36.25	$36.01	2,826
2016-10-04	$35.85	$35.85	$35.51	$35.51	$35.27	1,998
2016-10-03	$35.69	$35.69	$35.19	$35.19	$34.96	8,075
2016-09-30	$35.78	$35.88	$35.61	$35.88	$35.64	4,241
2016-09-29	$35.92	$36.50	$35.87	$35.87	$35.63	2,781
2016-09-28	$36.43	$36.55	$36.25	$36.28	$36.04	5,334
2016-09-27	$36.04	$36.04	$35.71	$35.98	$35.74	4,087
2016-09-26	$36.01	$36.01	$35.65	$35.86	$35.33	2,529
2016-09-23	$36.21	$36.43	$36.17	$36.30	$35.76	7,042
2016-09-22	$36.27	$36.48	$36.27	$36.48	$35.94	6,293
2016-09-21	$35.56	$35.95	$35.56	$35.95	$35.42	56,111
2016-09-20	$35.70	$35.70	$35.42	$35.59	$35.06	235,016
2016-09-19	$35.32	$35.60	$35.31	$35.53	$35.00	44,041
2016-09-16	$34.77	$34.90	$34.77	$34.79	$34.27	4,963
2016-09-15	$34.55	$34.83	$34.55	$34.83	$34.31	1,797
2016-09-14	$34.50	$34.51	$34.33	$34.46	$33.94	1,703
2016-09-13	$35.08	$35.08	$34.25	$34.31	$33.80	4,334
2016-09-12	$34.55	$35.25	$34.55	$35.24	$34.72	3,983
2016-09-09	$35.10	$35.15	$34.75	$34.78	$34.26	1,764
2016-09-08	$34.33	$34.33	$34.04	$34.17	$33.66	2,147
2016-09-07	$34.55	$34.60	$34.38	$34.38	$33.87	2,425
2016-09-06	$33.70	$33.88	$33.70	$33.78	$33.28	1,617
2016-09-02	$33.65	$33.65	$33.65	$33.65	$33.15	319
2016-09-01	$33.60	$33.60	$33.48	$33.60	$33.10	2,574
2016-08-31	$33.80	$33.80	$33.79	$33.79	$33.29	1,433
2016-08-30	$33.65	$33.65	$33.65	$33.65	$33.15	1,318
2016-08-29	$33.03	$33.18	$33.03	$33.18	$32.68	4,108
2016-08-26	$32.53	$32.53	$32.24	$32.24	$31.76	2,586
2016-08-25	$32.90	$33.08	$32.85	$32.88	$32.39	3,056
2016-08-24	$32.94	$32.94	$32.89	$32.89	$32.40	6,309
2016-08-23	$33.61	$33.73	$33.51	$33.51	$33.01	10,331
2016-08-22	$34.10	$34.10	$33.65	$33.80	$33.30	4,955
2016-08-19	$34.42	$34.46	$34.35	$34.46	$33.95	1,634
2016-08-18	$34.18	$34.25	$34.14	$34.25	$33.74	3,105
2016-08-17	$33.97	$34.30	$33.97	$34.20	$33.69	2,017
2016-08-16	$34.33	$34.48	$34.30	$34.44	$33.93	3,866
2016-08-15	$34.56	$34.56	$34.50	$34.50	$33.99	1,416
2016-08-12	$34.64	$34.87	$34.64	$34.66	$34.15	2,656
2016-08-11	$33.96	$34.34	$33.96	$34.19	$33.68	4,192
2016-08-10	$34.05	$34.15	$33.86	$33.87	$33.37	3,609
2016-08-09	$33.27	$33.27	$33.07	$33.07	$32.58	2,215
2016-08-08	$33.20	$33.31	$33.07	$33.07	$32.58	7,724
2016-08-05	$32.71	$32.87	$32.60	$32.87	$32.38	10,653
2016-08-04	$32.62	$32.68	$32.52	$32.61	$32.13	5,655
2016-08-03	$31.63	$31.95	$31.63	$31.89	$31.41	4,447
2016-08-02	$32.35	$32.43	$32.09	$32.41	$31.93	6,700
2016-08-01	$33.10	$33.14	$32.78	$32.90	$32.41	1,058
2016-07-29	$33.03	$33.04	$32.96	$32.99	$32.50	3,554
2016-07-28	$34.29	$34.29	$32.95	$33.60	$33.10	2,664
2016-07-27	$34.44	$34.55	$34.10	$34.55	$34.04	2,143
2016-07-26	$34.21	$34.21	$34.12	$34.17	$33.66	2,216
2016-07-25	$34.79	$34.84	$34.71	$34.80	$34.28	3,029
2016-07-22	$34.44	$34.61	$34.44	$34.55	$34.03	3,992
2016-07-21	$34.00	$34.14	$33.95	$33.95	$33.45	10,155
2016-07-20	$33.95	$33.95	$33.33	$33.50	$33.00	3,972
2016-07-19	$32.90	$33.11	$32.90	$33.00	$32.51	2,920
2016-07-18	$33.42	$33.56	$33.38	$33.56	$33.06	3,287
2016-07-15	$33.39	$33.48	$33.39	$33.40	$32.90	1,348
2016-07-14	$33.65	$33.88	$33.65	$33.74	$33.24	4,215
2016-07-13	$33.63	$33.89	$33.63	$33.85	$33.35	3,650
2016-07-12	$33.30	$33.30	$32.83	$32.88	$32.39	3,551
2016-07-11	$31.50	$31.87	$31.50	$31.80	$31.33	7,715
2016-07-08	$30.65	$30.82	$30.59	$30.74	$30.28	13,642
2016-07-07	$30.58	$30.58	$30.44	$30.45	$30.00	7,140
2016-07-06	$30.24	$30.38	$30.20	$30.29	$29.84	3,580
2016-07-05	$31.10	$31.10	$30.60	$30.70	$30.24	2,641
2016-07-01	$32.57	$32.57	$32.21	$32.35	$31.87	2,430
2016-06-30	$31.86	$32.39	$31.83	$32.20	$31.72	13,973
2016-06-29	$32.31	$32.45	$32.31	$32.41	$31.93	2,324
2016-06-28	$32.50	$32.50	$32.01	$32.15	$31.67	10,558
2016-06-27	$32.38	$32.71	$32.19	$32.71	$32.22	2,853
2016-06-24	$34.06	$34.45	$34.00	$34.11	$33.60	5,499
2016-06-23	$35.16	$35.47	$35.13	$35.17	$34.65	134,407
2016-06-22	$34.42	$34.59	$34.29	$34.46	$33.95	6,452
2016-06-21	$35.47	$35.47	$34.84	$35.03	$34.51	2,043
2016-06-20	$35.31	$35.49	$35.11	$35.29	$34.77	5,178
2016-06-17	$33.88	$34.12	$33.88	$34.08	$33.57	29,352
2016-06-16	$33.13	$33.63	$33.13	$33.63	$33.13	29,051
2016-06-15	$33.80	$33.80	$33.10	$33.66	$33.16	5,797
2016-06-14	$32.66	$32.80	$32.19	$32.75	$32.26	2,313
2016-06-13	$32.21	$32.45	$32.14	$32.45	$31.97	1,609
2016-06-10	$31.90	$32.14	$31.69	$31.83	$31.36	4,404
2016-06-09	$31.50	$31.76	$31.35	$31.37	$30.90	4,577
2016-06-08	$31.65	$31.91	$31.60	$31.91	$31.44	3,372
2016-06-07	$31.66	$31.74	$31.40	$31.40	$30.93	5,497
2016-06-06	$30.97	$31.66	$30.97	$31.66	$31.19	4,067
2016-06-03	$30.74	$31.20	$30.74	$31.10	$30.64	6,782
2016-06-02	$31.51	$31.67	$31.45	$31.65	$31.18	5,576
2016-06-01	$31.95	$31.96	$31.79	$31.83	$31.36	5,039
2016-05-31	$31.82	$32.08	$31.78	$31.91	$31.44	6,046
2016-05-27	$31.51	$31.51	$31.38	$31.50	$31.03	3,521
2016-05-26	$30.52	$30.73	$30.51	$30.56	$30.11	3,819
2016-05-25	$30.75	$31.10	$30.66	$30.88	$30.42	4,092
2016-05-24	$30.69	$30.83	$30.00	$30.14	$29.69	7,223
2016-05-23	$31.01	$31.10	$31.01	$31.10	$30.64	2,353
2016-05-20	$31.25	$31.25	$30.92	$31.22	$30.76	2,744
2016-05-19	$30.53	$30.56	$30.35	$30.56	$30.11	2,154
2016-05-18	$30.39	$30.80	$30.39	$30.50	$30.04	5,051
2016-05-17	$30.40	$31.11	$30.40	$30.55	$30.10	8,060
2016-05-16	$31.03	$31.12	$30.23	$30.97	$30.51	6,705
2016-05-13	$29.90	$29.90	$29.34	$29.40	$28.96	3,997
2016-05-12	$30.98	$31.03	$30.66	$30.98	$30.52	3,731
2016-05-11	$30.83	$31.12	$30.55	$30.92	$30.46	2,287
2016-05-10	$30.27	$30.85	$30.27	$30.80	$30.34	7,608
2016-05-09	$30.21	$30.25	$29.90	$29.90	$29.46	8,478
2016-05-06	$30.45	$30.45	$30.40	$30.45	$30.00	2,080
2016-05-05	$30.70	$31.12	$30.70	$30.85	$30.39	6,822
2016-05-04	$30.55	$31.00	$30.55	$30.75	$30.29	17,293
2016-05-03	$31.20	$31.28	$30.77	$31.10	$30.64	8,106
2016-05-02	$31.23	$31.54	$31.23	$31.32	$30.86	3,851
2016-04-29	$31.58	$31.85	$31.48	$31.75	$31.28	9,504
2016-04-28	$32.77	$32.77	$32.14	$32.35	$31.87	5,648
2016-04-27	$32.50	$34.21	$32.07	$32.93	$32.44	5,864
2016-04-26	$32.00	$32.40	$32.00	$32.20	$31.72	4,015
2016-04-25	$32.16	$32.69	$32.16	$32.69	$32.21	4,646
2016-04-22	$32.40	$32.66	$32.32	$32.36	$31.88	3,416
2016-04-21	$31.60	$31.85	$31.55	$31.55	$31.08	12,215
2016-04-20	$32.90	$33.21	$32.42	$33.00	$32.51	5,611
2016-04-19	$32.81	$32.81	$32.40	$32.65	$32.17	34,796
2016-04-18	$32.00	$32.00	$31.93	$31.99	$31.52	27,485
2016-04-15	$31.86	$32.12	$31.86	$32.01	$31.54	2,459
2016-04-14	$32.42	$32.82	$32.42	$32.67	$32.19	14,194
2016-04-13	$31.70	$32.15	$31.70	$32.12	$31.65	2,774
2016-04-12	$30.27	$30.64	$30.27	$30.51	$30.06	6,632
2016-04-11	$29.46	$29.72	$29.31	$29.50	$29.06	6,616
2016-04-08	$29.40	$29.63	$29.21	$29.21	$28.78	17,921
2016-04-07	$28.29	$28.57	$28.00	$28.20	$27.78	5,611
2016-04-06	$28.38	$28.45	$28.18	$28.45	$28.03	5,463
2016-04-05	$28.00	$28.52	$27.73	$28.52	$28.10	27,492
2016-04-04	$27.99	$28.43	$27.90	$28.35	$27.93	1,517
2016-04-01	$28.06	$28.11	$27.78	$28.11	$27.69	2,988
2016-03-31	$30.00	$30.10	$29.73	$29.73	$29.29	10,028
2016-03-30	$30.34	$30.34	$29.77	$29.77	$29.33	2,649
2016-03-29	$29.70	$30.19	$29.62	$30.19	$29.74	6,261
2016-03-28	$30.65	$30.65	$29.24	$29.31	$28.88	6,819
2016-03-24	$29.02	$29.02	$28.80	$28.85	$28.11	9,546
2016-03-23	$29.69	$29.69	$29.10	$29.10	$28.35	1,792
2016-03-22	$29.99	$30.53	$29.99	$30.48	$29.69	7,047
2016-03-21	$29.46	$29.46	$29.13	$29.40	$28.64	8,211
2016-03-18	$28.71	$29.31	$28.71	$29.29	$28.53	22,128
2016-03-17	$29.13	$29.27	$29.00	$29.27	$28.51	6,460
2016-03-16	$29.25	$29.61	$29.08	$29.61	$28.84	161,950
2016-03-15	$29.22	$29.67	$29.22	$29.63	$28.86	24,143
2016-03-14	$29.34	$29.70	$29.34	$29.70	$28.93	3,001
2016-03-11	$29.10	$29.16	$29.10	$29.16	$28.41	3,147
2016-03-10	$28.65	$28.65	$28.20	$28.42	$27.68	3,215
2016-03-09	$28.04	$28.30	$28.04	$28.05	$27.32	3,140
2016-03-08	$28.25	$28.42	$28.09	$28.38	$27.65	5,912
2016-03-07	$28.59	$28.66	$28.46	$28.63	$27.89	4,096
2016-03-04	$29.08	$29.11	$28.71	$29.09	$28.34	2,182
2016-03-03	$28.16	$28.38	$28.00	$28.37	$27.64	8,071
2016-03-02	$27.93	$27.94	$27.80	$27.94	$27.22	9,040
2016-03-01	$26.54	$26.79	$26.31	$26.79	$26.10	14,263
2016-02-29	$26.36	$26.66	$26.33	$26.48	$25.80	8,966
2016-02-26	$26.90	$26.96	$26.63	$26.63	$25.94	4,835
2016-02-25	$26.71	$26.71	$26.02	$26.60	$25.91	9,907
2016-02-24	$25.67	$26.35	$25.67	$26.35	$25.67	6,932
2016-02-23	$27.00	$27.00	$26.68	$26.84	$26.15	12,838
2016-02-22	$27.48	$27.71	$27.44	$27.69	$26.97	6,832
2016-02-19	$27.88	$27.89	$27.58	$27.72	$27.01	6,968
2016-02-18	$28.92	$28.92	$28.40	$28.40	$27.67	12,927
2016-02-17	$26.75	$27.20	$26.75	$27.10	$26.40	70,125
2016-02-16	$26.72	$26.72	$26.23	$26.50	$25.81	25,235
2016-02-12	$24.79	$25.55	$24.79	$25.55	$24.89	272,342
2016-02-11	$24.90	$24.90	$24.45	$24.79	$24.15	12,301
2016-02-10	$25.41	$25.56	$25.23	$25.38	$24.72	1,081,264
2016-02-09	$24.50	$24.55	$24.16	$24.47	$23.84	23,251
2016-02-08	$25.61	$25.76	$25.36	$25.76	$25.09	18,948
2016-02-05	$25.56	$25.66	$25.44	$25.46	$24.80	27,103
2016-02-04	$25.08	$25.32	$25.08	$25.14	$24.49	9,076
2016-02-03	$24.50	$24.73	$24.21	$24.54	$23.91	7,640
2016-02-02	$25.61	$25.79	$25.47	$25.65	$24.99	17,433
2016-02-01	$25.97	$26.02	$25.73	$25.94	$25.26	4,727
2016-01-29	$25.79	$26.03	$25.45	$26.03	$25.36	83,520
2016-01-28	$27.36	$27.36	$26.51	$27.00	$26.30	98,976
2016-01-27	$30.15	$30.38	$30.01	$30.23	$29.45	167,482
2016-01-26	$29.50	$29.68	$29.45	$29.59	$28.82	186,979
2016-01-25	$30.32	$30.35	$29.80	$30.04	$29.26	15,393
2016-01-22	$29.70	$29.99	$29.64	$29.95	$29.17	16,433
2016-01-21	$28.04	$28.62	$28.04	$28.37	$27.64	9,886
2016-01-20	$28.53	$28.78	$28.30	$28.62	$27.88	11,051
2016-01-19	$30.31	$30.34	$29.96	$30.23	$29.44	4,662
2016-01-15	$30.01	$30.01	$29.84	$30.01	$29.23	849
2016-01-14	$30.76	$31.17	$30.76	$31.12	$30.32	3,154
2016-01-13	$31.32	$31.35	$31.32	$31.35	$30.54	2,323
2016-01-12	$30.77	$31.00	$30.63	$30.95	$30.15	10,316
2016-01-11	$30.91	$31.02	$30.81	$30.90	$30.10	2,616
2016-01-08	$31.35	$31.42	$30.88	$30.88	$30.08	3,590
2016-01-07	$31.73	$31.73	$31.55	$31.55	$30.73	1,002
2016-01-06	$32.06	$32.07	$32.05	$32.05	$31.22	971
2016-01-05	$32.65	$32.85	$32.65	$32.84	$31.99	3,710
2016-01-04	$33.10	$33.12	$32.98	$33.12	$32.26	1,924
2015-12-31	$33.55	$33.66	$33.55	$33.58	$33.58	617
2015-12-30	$33.80	$33.81	$33.65	$33.65	$33.65	6,799
2015-12-29	$35.00	$35.00	$34.89	$34.89	$34.89	2,625
2015-12-28	$34.64	$34.64	$34.64	$34.64	$34.64	1,693
2015-12-24	$33.97	$33.97	$33.97	$33.97	$33.97	670
2015-12-23	$34.31	$34.31	$34.08	$34.08	$34.08	1,739
2015-12-22	$34.15	$34.29	$33.80	$33.80	$33.80	4,824
2015-12-21	$35.05	$35.05	$34.77	$34.89	$34.89	2,598
2015-12-18	$34.23	$34.33	$34.23	$34.23	$34.23	1,064
2015-12-17	$35.37	$35.46	$35.22	$35.22	$35.22	4,043
2015-12-16	$35.25	$35.53	$35.19	$35.53	$35.53	2,623
2015-12-15	$35.29	$35.52	$35.05	$35.34	$35.34	8,975
2015-12-14	$36.00	$36.08	$35.87	$35.89	$35.89	3,908
2015-12-11	$36.98	$36.99	$36.82	$36.99	$36.99	3,899
2015-12-10	$36.45	$36.45	$36.38	$36.38	$36.38	2,162
2015-12-09	$36.60	$36.60	$36.16	$36.30	$36.30	1,177
2015-12-08	$36.36	$36.40	$36.15	$36.40	$36.40	3,360
2015-12-07	$36.98	$37.10	$36.97	$37.07	$37.07	3,530
2015-12-04	$37.05	$37.09	$37.05	$37.09	$37.09	606
2015-12-03	$37.29	$37.30	$37.08	$37.08	$37.08	2,611
2015-12-02	$37.35	$37.48	$37.35	$37.48	$37.48	1,638
2015-12-01	$37.91	$38.05	$37.77	$37.77	$37.77	1,905
2015-11-30	$36.69	$36.85	$36.69	$36.85	$36.85	1,789
2015-11-27	$36.42	$36.42	$36.42	$36.42	$36.42	154
2015-11-25	$36.65	$36.77	$36.57	$36.77	$36.77	1,980
2015-11-24	$36.96	$37.18	$36.91	$37.18	$37.18	3,333
2015-11-23	$37.30	$37.35	$37.30	$37.35	$37.35	709
2015-11-20	$37.55	$37.55	$37.48	$37.53	$37.53	1,510
2015-11-19	$36.94	$37.14	$36.94	$37.14	$37.14	430
2015-11-18	$36.01	$36.15	$35.95	$36.15	$36.15	1,103
2015-11-17	$36.40	$36.44	$36.34	$36.44	$36.44	1,162
2015-11-16	$36.06	$36.38	$36.06	$36.38	$36.38	557
2015-11-13	$35.84	$36.05	$35.71	$36.05	$36.05	1,502
2015-11-12	$36.43	$36.43	$36.20	$36.20	$36.20	1,137
2015-11-11	$36.25	$36.66	$36.25	$36.64	$36.64	1,333
2015-11-10	$35.83	$36.23	$35.83	$36.23	$36.23	2,647
2015-11-09	$35.62	$35.62	$35.39	$35.56	$35.56	667
2015-11-06	$34.99	$35.16	$34.79	$34.99	$34.99	1,074
2015-11-05	$34.85	$34.85	$34.85	$34.85	$34.85	640
2015-11-04	$34.89	$34.89	$34.89	$34.89	$34.89	272
2015-11-03	$34.19	$34.32	$34.16	$34.32	$34.32	2,413
2015-11-02	$34.10	$34.19	$34.10	$34.19	$34.19	847
2015-10-30	$33.10	$33.10	$33.10	$33.10	$33.10	301
2015-10-29	$33.05	$33.10	$33.05	$33.10	$33.10	712
2015-10-28	$32.84	$32.99	$32.64	$32.80	$32.80	3,921
2015-10-27	$33.60	$33.60	$32.16	$32.19	$32.19	21,493
2015-10-26	$35.55	$35.86	$35.55	$35.86	$35.86	835
2015-10-23	$35.49	$35.90	$35.49	$35.90	$35.90	338
2015-10-22	$35.12	$35.43	$35.12	$35.36	$35.36	1,801
2015-10-21	$33.13	$33.13	$32.80	$33.10	$33.10	0
2015-10-20	$33.13	$33.13	$32.80	$33.10	$33.10	2,692
2015-10-19	$33.07	$33.08	$32.61	$32.86	$32.86	1,598
2015-10-16	$33.47	$33.47	$33.32	$33.38	$33.38	731
2015-10-15	$32.68	$32.71	$32.68	$32.70	$32.70	1,284
2015-10-14	$31.73	$31.73	$31.73	$31.73	$31.73	261
2015-10-13	$32.85	$32.85	$32.54	$32.63	$32.63	1,634
2015-10-12	$33.39	$33.91	$33.39	$33.67	$33.67	0
2015-10-09	$33.39	$33.91	$33.39	$33.67	$33.67	651
2015-10-08	$32.21	$32.50	$32.21	$32.29	$32.29	0
2015-10-07	$32.21	$32.50	$32.21	$32.29	$32.29	2,610
2015-10-06	$32.19	$32.22	$31.96	$31.96	$31.96	8,250
2015-10-05	$32.60	$32.75	$32.60	$32.60	$32.60	2,492
2015-10-02	$30.86	$31.52	$30.86	$31.52	$31.52	1,678
2015-10-01	$31.12	$31.55	$31.04	$31.34	$31.34	2,562
2015-09-30	$29.89	$30.41	$29.88	$30.28	$30.28	4,715
2015-09-29	$29.75	$29.86	$29.64	$29.75	$29.75	16,838
2015-09-28	$31.25	$31.25	$31.14	$31.14	$31.14	807
2015-09-25	$31.68	$31.68	$31.46	$31.46	$31.46	2,073
2015-09-24	$31.33	$31.83	$31.33	$31.65	$31.65	1,591
2015-09-23	$33.06	$33.12	$32.89	$32.89	$32.89	1,191
2015-09-22	$33.25	$33.25	$32.85	$33.01	$33.01	17,342
2015-09-21	$33.54	$33.58	$33.46	$33.46	$33.46	1,612
2015-09-18	$33.79	$33.79	$33.47	$33.47	$33.47	1,730
2015-09-17	$34.68	$34.88	$34.68	$34.88	$34.88	1,214
2015-09-16	$33.79	$34.12	$33.45	$33.45	$33.45	2,980
2015-09-15	$33.38	$33.49	$32.87	$33.33	$33.33	10,686
2015-09-14	$33.28	$33.28	$32.95	$33.12	$33.12	1,055
2015-09-11	$33.25	$33.44	$33.10	$33.29	$33.29	4,146
2015-09-10	$33.70	$33.84	$33.58	$33.75	$33.75	10,376
2015-09-09	$34.10	$34.10	$33.51	$33.51	$33.51	3,992
2015-09-08	$33.76	$33.92	$33.61	$33.80	$33.80	2,490

Omron Corporation (OMRNY) News Headlines

Recent Omron Corporation (OMRNY) News

Similar Companies to Omron Corporation (OMRNY) in the None Industry

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

Omron Corporation (OMRNY) Exchange: PINK