Posco (PKX) Stock

Data as of April 26, 2024

$70.35 ($-3.33) -4.52%

Posco - Daily Information

Click for more stock information on Posco.

Daily Information	Data
Date	April 26, 2024
Open	$72.00
Previous Close	$70.35
High	$72.18
Low	$70.34
Adjusted Open	$72.00
Previous Adjusted Close	$70.35
Adjusted High	$72.18
Adjusted Low	$70.34

About Posco (PKX)

POSCO (PKX) is a steel and energy company based in South Korea. It is the worldâs fourth largest steelmaker by output and is among Fortune 500 companies. The company has around 60,000 employees worldwide. It was established in 1968, and since 1990, the company has seen steady growth its operations globally through strategic investments and mergers and acquisitions. It currently has around 300 subsidiaries and affiliates under its wings and is listed on the stock exchanges of South Korea, New York, India, Vietnam, and elsewhere.

Invest in Posco (PKX)

Diversify your asset portfolio by buying gold.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Posco (PKX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$72.00	$72.18	$70.34	$70.35	$70.35	172,061
2024-04-11	$73.68	$73.98	$73.01	$73.68	$73.68	63,259
2024-04-10	$73.74	$73.76	$72.28	$72.90	$72.90	161,252
2024-04-09	$75.30	$75.79	$74.58	$75.75	$75.75	103,560
2024-04-08	$74.76	$75.45	$74.31	$74.96	$74.96	98,863
2024-04-05	$73.48	$73.99	$73.05	$73.55	$73.55	86,455
2024-04-04	$75.82	$75.90	$73.92	$73.97	$73.97	82,552
2024-04-03	$74.36	$75.13	$73.95	$74.89	$74.89	90,741
2024-04-02	$76.44	$76.44	$75.51	$75.79	$75.79	139,339
2024-04-01	$77.91	$78.07	$76.55	$76.68	$76.68	100,407
2024-03-28	$78.90	$78.91	$78.05	$78.42	$78.42	79,720
2024-03-27	$79.18	$80.16	$79.11	$80.16	$79.68	81,136
2024-03-26	$80.93	$80.93	$79.45	$79.65	$79.17	42,329
2024-03-25	$79.91	$80.91	$79.91	$80.53	$80.05	36,362
2024-03-22	$81.17	$81.17	$79.26	$79.31	$79.31	58,859
2024-03-21	$81.94	$81.94	$80.75	$80.84	$80.84	79,067
2024-03-20	$79.81	$81.41	$79.52	$81.12	$81.12	71,697
2024-03-19	$81.22	$81.22	$80.45	$80.78	$80.78	70,710
2024-03-18	$82.73	$83.01	$82.12	$82.30	$82.30	44,115
2024-03-15	$81.50	$81.73	$80.91	$81.38	$81.38	88,323
2024-03-14	$84.35	$84.35	$82.25	$82.53	$82.53	83,730
2024-03-13	$84.90	$85.30	$84.65	$85.18	$85.18	49,109
2024-03-12	$85.51	$85.84	$84.89	$85.17	$85.17	83,175
2024-03-11	$83.28	$83.36	$82.49	$82.91	$82.91	47,324
2024-03-08	$84.74	$85.24	$83.50	$83.83	$83.83	46,388
2024-03-07	$84.33	$84.83	$84.17	$84.57	$84.57	63,824
2024-03-06	$83.93	$83.97	$83.00	$83.24	$83.24	57,121
2024-03-05	$84.00	$84.25	$83.01	$83.47	$83.47	87,832
2024-03-04	$85.53	$86.10	$85.44	$85.80	$85.80	119,731
2024-03-01	$81.27	$82.04	$80.78	$81.90	$81.90	78,505
2024-02-29	$80.34	$81.18	$79.87	$80.83	$80.83	158,855
2024-02-28	$80.80	$81.23	$80.01	$80.24	$80.24	194,774
2024-02-27	$80.30	$80.88	$79.61	$79.68	$79.22	228,288
2024-02-26	$81.30	$81.65	$81.06	$81.55	$81.08	33,572
2024-02-23	$81.61	$82.66	$81.51	$82.66	$82.66	44,961
2024-02-22	$82.62	$82.62	$81.85	$82.49	$82.49	55,742
2024-02-21	$81.90	$82.26	$81.53	$82.15	$82.15	74,358
2024-02-20	$82.58	$82.58	$81.70	$82.00	$82.00	69,059
2024-02-16	$82.86	$83.63	$82.60	$83.01	$83.01	62,937
2024-02-15	$82.68	$83.50	$82.53	$83.31	$83.31	78,028
2024-02-14	$80.93	$82.10	$80.90	$82.04	$82.04	74,978
2024-02-13	$80.83	$81.64	$79.59	$80.01	$80.01	124,148
2024-02-12	$85.04	$86.52	$85.04	$86.10	$86.10	89,382
2024-02-09	$84.57	$85.05	$84.18	$85.03	$85.03	81,026
2024-02-08	$83.83	$84.83	$83.83	$84.33	$84.33	77,506
2024-02-07	$83.88	$84.70	$83.88	$84.40	$84.40	227,563
2024-02-06	$82.05	$82.25	$81.69	$81.90	$81.90	57,988
2024-02-05	$82.77	$83.04	$81.96	$83.00	$83.00	187,026
2024-02-02	$83.59	$83.72	$82.67	$83.39	$83.39	174,926
2024-02-01	$81.15	$82.04	$80.88	$81.50	$81.50	324,697
2024-01-31	$79.69	$80.01	$77.69	$78.00	$78.00	131,464
2024-01-30	$79.99	$80.30	$79.66	$79.90	$79.90	77,770
2024-01-29	$78.65	$79.22	$78.37	$79.11	$79.11	162,649
2024-01-26	$77.78	$77.80	$76.70	$77.28	$77.28	160,148
2024-01-25	$75.40	$75.40	$74.28	$74.85	$74.85	97,446
2024-01-24	$74.81	$76.05	$74.75	$75.29	$75.29	193,207
2024-01-23	$73.90	$75.00	$73.32	$73.80	$73.80	262,705
2024-01-22	$75.65	$77.01	$75.46	$75.80	$75.80	250,324
2024-01-19	$77.80	$78.88	$77.55	$78.85	$78.85	125,703
2024-01-18	$79.29	$79.48	$78.94	$79.13	$79.13	69,511
2024-01-17	$78.18	$78.74	$77.81	$78.19	$78.19	256,004
2024-01-16	$82.40	$82.40	$81.13	$81.40	$81.40	101,065
2024-01-12	$85.69	$86.29	$85.13	$85.18	$85.18	54,971
2024-01-11	$86.02	$86.02	$84.62	$85.02	$85.02	62,850
2024-01-10	$85.76	$85.93	$85.37	$85.51	$85.51	94,397
2024-01-09	$87.51	$87.51	$86.51	$86.51	$86.51	139,871
2024-01-08	$89.63	$90.64	$89.30	$90.35	$90.35	131,766
2024-01-05	$91.18	$92.42	$91.10	$91.46	$91.46	84,687
2024-01-04	$89.67	$90.24	$89.46	$89.72	$89.72	81,108
2024-01-03	$90.22	$90.67	$89.83	$89.97	$89.97	131,350
2024-01-02	$93.03	$93.19	$91.64	$92.28	$92.28	124,969
2023-12-29	$95.00	$95.34	$94.43	$95.11	$95.11	55,509
2023-12-28	$96.42	$96.98	$95.52	$95.56	$95.56	109,103
2023-12-27	$95.21	$96.18	$95.03	$95.27	$95.27	90,680
2023-12-26	$92.10	$92.57	$91.92	$92.32	$92.32	95,626
2023-12-22	$93.56	$94.06	$93.25	$93.73	$93.73	87,279
2023-12-21	$94.62	$94.75	$93.66	$94.48	$94.48	88,184
2023-12-20	$95.02	$95.39	$93.65	$93.71	$93.71	85,043
2023-12-19	$94.52	$95.76	$94.46	$95.51	$95.51	143,042
2023-12-18	$94.11	$94.54	$93.76	$94.24	$94.24	259,601
2023-12-15	$92.14	$92.58	$91.37	$91.41	$91.41	174,502
2023-12-14	$90.00	$91.29	$89.80	$90.61	$90.61	266,974
2023-12-13	$86.52	$89.51	$85.89	$89.31	$89.31	222,366
2023-12-12	$89.35	$89.35	$88.38	$89.13	$89.13	49,092
2023-12-11	$88.48	$89.54	$88.48	$89.46	$89.46	146,010
2023-12-08	$89.81	$90.35	$89.36	$89.85	$89.85	139,387
2023-12-07	$85.02	$86.47	$84.80	$86.31	$86.31	155,926
2023-12-06	$86.50	$86.97	$85.39	$85.50	$85.50	176,403
2023-12-05	$87.99	$88.88	$87.90	$88.69	$88.69	127,530
2023-12-04	$91.02	$91.71	$90.44	$90.64	$90.64	132,426
2023-12-01	$90.97	$93.54	$90.87	$93.42	$93.42	129,964
2023-11-30	$93.52	$93.55	$92.76	$93.20	$93.20	110,053
2023-11-29	$94.00	$94.38	$93.65	$93.79	$93.79	71,803
2023-11-28	$92.39	$93.33	$92.34	$92.99	$92.99	70,120
2023-11-27	$90.50	$90.75	$90.09	$90.58	$90.58	117,220
2023-11-24	$90.77	$91.29	$90.77	$91.11	$91.11	27,382
2023-11-22	$91.11	$91.48	$90.67	$91.19	$91.19	54,055
2023-11-21	$91.96	$92.22	$91.19	$91.30	$91.30	98,719
2023-11-20	$91.74	$92.75	$91.56	$92.43	$92.43	146,362
2023-11-17	$90.02	$90.04	$89.51	$89.87	$89.87	96,103
2023-11-16	$90.36	$90.50	$89.66	$90.07	$90.07	102,539
2023-11-15	$91.96	$91.96	$90.75	$90.87	$90.87	180,843
2023-11-14	$89.81	$92.16	$89.81	$92.03	$92.03	215,344
2023-11-13	$86.22	$86.30	$85.51	$85.89	$85.89	144,120
2023-11-10	$85.51	$86.47	$85.50	$86.47	$86.47	151,312
2023-11-09	$88.34	$88.57	$87.00	$87.09	$87.09	194,028
2023-11-08	$87.82	$88.44	$87.17	$87.63	$87.63	145,536
2023-11-07	$89.40	$89.44	$87.80	$89.38	$89.38	348,759
2023-11-06	$96.73	$98.00	$95.36	$97.00	$97.00	817,380
2023-11-03	$83.08	$83.89	$83.02	$83.44	$83.44	261,040
2023-11-02	$80.24	$80.88	$80.09	$80.64	$80.64	253,453
2023-11-01	$74.70	$76.86	$74.68	$76.47	$76.47	395,393
2023-10-31	$76.32	$76.69	$75.90	$76.51	$76.51	309,285
2023-10-30	$80.32	$80.84	$80.07	$80.37	$80.37	194,985
2023-10-27	$78.13	$78.94	$77.79	$77.97	$77.97	279,168
2023-10-26	$77.96	$78.86	$77.68	$78.10	$78.10	296,907
2023-10-25	$82.87	$83.00	$81.15	$81.32	$81.32	417,271
2023-10-24	$87.91	$89.06	$87.90	$88.56	$88.56	366,937
2023-10-23	$83.34	$85.39	$83.20	$84.57	$84.57	182,398
2023-10-20	$84.00	$84.75	$83.33	$83.34	$83.34	349,198
2023-10-19	$88.08	$90.37	$87.73	$89.10	$89.10	231,269
2023-10-18	$92.34	$92.61	$91.26	$91.51	$91.51	103,320
2023-10-17	$92.77	$93.80	$92.64	$93.52	$93.52	135,433
2023-10-16	$94.00	$94.86	$93.55	$94.16	$94.16	157,822
2023-10-13	$95.32	$95.32	$93.62	$94.10	$94.10	85,725
2023-10-12	$96.58	$96.67	$94.13	$94.96	$94.96	204,214
2023-10-11	$95.00	$95.44	$94.57	$95.32	$95.32	231,504
2023-10-10	$91.98	$93.45	$91.88	$92.61	$92.61	371,645
2023-10-09	$96.00	$97.33	$95.48	$96.82	$96.82	190,118
2023-10-06	$95.49	$97.52	$95.13	$96.77	$96.77	182,016
2023-10-05	$95.12	$96.40	$94.79	$96.12	$96.12	149,708
2023-10-04	$94.77	$95.92	$94.43	$95.50	$95.50	306,517
2023-10-03	$99.75	$100.58	$98.23	$98.34	$98.34	282,972
2023-10-02	$101.93	$102.26	$99.93	$100.51	$100.51	157,922
2023-09-29	$103.00	$103.46	$101.91	$102.50	$102.50	95,811
2023-09-28	$100.23	$102.40	$99.73	$102.01	$102.01	109,191
2023-09-27	$100.12	$100.40	$99.34	$100.31	$100.31	135,068
2023-09-26	$99.99	$100.69	$99.26	$99.40	$99.40	168,808
2023-09-25	$100.80	$101.84	$100.71	$101.84	$101.84	451,886
2023-09-22	$107.83	$107.83	$106.24	$106.48	$106.48	131,310
2023-09-21	$107.48	$107.92	$107.24	$107.38	$107.38	136,502
2023-09-20	$112.32	$112.81	$110.69	$110.79	$110.79	75,006
2023-09-19	$112.06	$112.06	$110.58	$111.17	$111.17	105,481
2023-09-18	$113.00	$114.08	$112.82	$113.66	$113.66	270,376
2023-09-15	$109.54	$109.86	$108.28	$108.64	$108.64	276,483
2023-09-14	$104.73	$105.31	$104.11	$104.83	$104.83	159,853
2023-09-13	$100.00	$101.38	$99.59	$100.90	$100.90	309,461
2023-09-12	$103.20	$104.23	$102.97	$103.38	$103.38	209,334
2023-09-11	$108.45	$108.45	$107.31	$108.19	$108.19	90,421
2023-09-08	$109.47	$109.69	$108.79	$108.88	$108.88	80,346
2023-09-07	$106.26	$106.72	$105.99	$106.31	$106.31	102,505
2023-09-06	$109.12	$109.73	$108.25	$108.48	$108.48	124,740
2023-09-05	$111.88	$112.58	$111.70	$112.25	$112.25	243,484
2023-09-01	$107.05	$107.58	$106.74	$107.28	$107.28	163,759
2023-08-31	$109.82	$110.21	$109.37	$109.76	$109.76	152,656
2023-08-30	$109.89	$111.00	$109.84	$110.46	$110.46	159,903
2023-08-29	$109.98	$112.09	$109.65	$112.08	$112.08	123,877
2023-08-28	$111.71	$112.67	$111.70	$112.34	$112.34	151,450
2023-08-25	$108.74	$110.45	$108.26	$109.98	$109.98	248,599
2023-08-24	$108.82	$109.06	$107.56	$107.99	$107.99	292,883
2023-08-23	$103.25	$104.75	$102.98	$104.38	$104.38	121,464
2023-08-22	$104.83	$104.98	$104.27	$104.27	$104.27	115,739
2023-08-21	$103.14	$103.95	$102.91	$103.80	$103.80	169,087
2023-08-18	$101.77	$103.08	$101.68	$102.56	$102.56	144,110
2023-08-17	$103.95	$104.36	$102.69	$103.16	$103.16	256,711
2023-08-16	$101.83	$103.28	$101.54	$102.44	$102.44	471,615
2023-08-15	$107.93	$108.06	$106.61	$106.81	$106.81	248,542
2023-08-14	$107.99	$108.89	$107.58	$108.35	$108.35	177,559
2023-08-11	$108.78	$109.50	$108.30	$108.56	$108.56	142,359
2023-08-10	$113.33	$113.93	$111.69	$111.90	$111.90	226,636
2023-08-09	$113.47	$113.47	$111.51	$112.13	$112.13	202,674
2023-08-08	$112.26	$113.18	$111.94	$112.97	$112.97	278,569
2023-08-07	$107.76	$108.79	$107.33	$108.25	$108.25	429,129
2023-08-04	$112.79	$114.80	$112.48	$113.19	$113.19	263,559
2023-08-03	$112.66	$114.91	$112.63	$113.14	$113.14	536,019
2023-08-02	$112.53	$113.72	$111.94	$112.30	$112.30	566,831
2023-08-01	$120.12	$120.50	$118.25	$118.89	$118.89	409,038
2023-07-31	$125.00	$125.51	$124.53	$125.49	$125.49	529,611
2023-07-28	$120.94	$121.00	$119.30	$120.90	$120.90	579,908
2023-07-27	$116.66	$116.69	$114.17	$115.02	$115.02	761,501
2023-07-26	$125.15	$128.82	$125.08	$127.75	$127.75	1,214,457
2023-07-25	$128.15	$133.09	$127.42	$131.86	$131.86	2,069,191
2023-07-24	$124.35	$125.39	$116.04	$118.19	$118.19	2,880,254
2023-07-21	$105.68	$106.85	$105.53	$105.69	$105.69	984,076
2023-07-20	$97.33	$97.64	$96.59	$96.87	$96.87	226,017
2023-07-19	$98.70	$98.70	$97.45	$98.20	$98.20	676,361
2023-07-18	$95.56	$97.25	$95.41	$97.18	$97.18	563,702
2023-07-17	$93.28	$94.06	$92.90	$93.55	$93.55	746,424
2023-07-14	$87.44	$87.66	$86.09	$86.50	$86.50	418,849
2023-07-13	$84.45	$84.53	$83.77	$84.53	$84.53	300,077
2023-07-12	$81.04	$82.42	$81.04	$81.98	$81.98	280,701
2023-07-11	$76.75	$77.05	$76.36	$77.04	$77.04	173,905
2023-07-10	$76.04	$77.05	$75.99	$77.05	$77.05	73,982
2023-07-07	$76.40	$77.35	$76.30	$77.28	$77.28	246,636
2023-07-06	$74.46	$74.75	$73.67	$74.61	$74.61	162,339
2023-07-05	$77.14	$77.14	$76.12	$76.44	$76.44	209,353
2023-07-03	$76.47	$76.89	$76.28	$76.89	$76.89	141,252
2023-06-30	$74.07	$74.22	$73.86	$73.95	$73.95	136,683
2023-06-29	$73.89	$74.05	$73.58	$73.74	$73.74	188,790
2023-06-28	$74.40	$74.75	$74.21	$74.60	$74.60	211,108
2023-06-27	$77.49	$77.80	$77.27	$77.70	$77.70	175,335
2023-06-26	$76.23	$76.91	$76.23	$76.54	$76.54	168,505
2023-06-23	$75.11	$75.11	$74.50	$74.61	$74.61	123,859
2023-06-22	$75.87	$76.34	$75.78	$76.34	$76.34	274,905
2023-06-21	$73.63	$74.63	$73.48	$74.24	$74.24	135,669
2023-06-20	$74.61	$74.80	$74.29	$74.71	$74.71	95,919
2023-06-16	$76.71	$76.99	$75.78	$75.98	$75.98	439,122
2023-06-15	$75.66	$76.59	$75.59	$76.45	$76.45	112,296
2023-06-14	$76.92	$77.26	$76.57	$77.13	$77.13	165,032
2023-06-13	$76.53	$76.94	$76.52	$76.90	$76.90	121,873
2023-06-12	$75.85	$76.09	$75.46	$76.05	$76.05	149,625
2023-06-09	$76.16	$76.69	$75.88	$76.05	$76.05	158,907
2023-06-08	$74.70	$75.29	$74.70	$75.25	$75.25	96,582
2023-06-07	$74.63	$75.04	$74.36	$74.40	$74.40	107,983
2023-06-06	$73.57	$74.57	$73.57	$74.57	$74.57	194,843
2023-06-05	$74.02	$74.12	$73.27	$73.58	$73.58	263,143
2023-06-02	$72.37	$73.46	$72.36	$73.46	$73.46	258,211
2023-06-01	$68.15	$69.23	$68.09	$69.05	$69.05	124,005
2023-05-31	$67.86	$68.06	$67.42	$67.88	$67.88	165,192
2023-05-30	$68.88	$69.02	$68.02	$68.21	$68.21	97,443
2023-05-26	$68.23	$68.74	$68.11	$68.70	$68.70	106,530
2023-05-25	$68.33	$68.79	$68.21	$68.62	$68.62	113,315
2023-05-24	$69.81	$69.93	$69.22	$69.41	$69.41	252,725
2023-05-23	$71.00	$71.06	$70.32	$70.52	$70.52	289,151
2023-05-22	$69.83	$70.14	$69.71	$70.00	$70.00	326,670
2023-05-19	$68.57	$68.64	$68.09	$68.42	$68.42	191,161
2023-05-18	$69.65	$69.80	$69.35	$69.72	$69.72	164,466
2023-05-17	$69.10	$69.64	$68.96	$69.59	$69.59	199,101
2023-05-16	$68.66	$68.93	$68.21	$68.24	$68.24	123,487
2023-05-15	$69.05	$69.11	$68.71	$69.04	$69.04	187,892
2023-05-12	$68.18	$68.37	$67.80	$68.04	$68.04	126,935
2023-05-11	$67.88	$68.36	$67.55	$68.27	$68.27	146,570
2023-05-10	$70.00	$70.02	$69.01	$69.65	$69.65	332,000
2023-05-09	$70.20	$70.35	$69.91	$70.01	$70.01	202,592
2023-05-08	$70.20	$70.20	$69.59	$70.07	$70.07	208,949
2023-05-05	$71.20	$72.49	$70.95	$72.46	$72.46	323,756
2023-05-04	$70.87	$71.11	$70.22	$70.53	$70.53	238,385
2023-05-03	$70.72	$71.48	$70.64	$70.77	$70.77	225,096
2023-05-02	$70.89	$71.02	$70.42	$70.84	$70.84	228,132
2023-05-01	$71.15	$71.19	$70.45	$70.61	$70.61	163,051
2023-04-28	$70.57	$71.16	$70.39	$71.12	$71.12	305,679
2023-04-27	$71.88	$72.29	$71.24	$72.02	$72.02	496,784
2023-04-26	$69.68	$70.13	$69.41	$69.66	$69.66	385,555
2023-04-25	$71.23	$71.29	$70.24	$70.38	$70.38	308,923
2023-04-24	$74.82	$75.33	$74.78	$75.18	$75.18	250,502
2023-04-21	$74.85	$75.00	$74.32	$74.72	$74.72	293,565
2023-04-20	$77.00	$77.65	$76.73	$76.99	$76.99	375,147
2023-04-19	$77.57	$77.95	$76.71	$77.18	$77.18	246,962
2023-04-18	$79.15	$79.55	$78.63	$79.40	$79.40	514,586
2023-04-17	$79.99	$80.03	$79.32	$79.74	$79.74	811,407
2023-04-14	$79.09	$79.47	$77.42	$78.03	$78.03	895,065
2023-04-13	$74.73	$75.25	$74.21	$74.39	$74.39	388,269
2023-04-12	$75.36	$76.31	$75.08	$75.08	$75.08	736,848
2023-04-11	$74.60	$75.50	$74.26	$74.47	$74.47	665,565
2023-04-10	$75.28	$75.35	$73.62	$74.28	$74.28	840,360
2023-04-06	$68.48	$68.48	$67.78	$67.93	$67.93	388,514
2023-04-05	$70.48	$70.69	$69.00	$69.74	$69.74	626,754
2023-04-04	$69.91	$69.96	$67.81	$68.02	$68.02	602,964
2023-04-03	$73.68	$74.13	$73.40	$73.82	$73.82	497,629
2023-03-31	$70.11	$70.63	$69.56	$69.69	$69.69	412,408
2023-03-30	$65.43	$65.71	$65.31	$65.71	$65.71	97,410
2023-03-29	$65.58	$65.58	$65.01	$65.13	$65.13	129,596
2023-03-28	$64.79	$65.47	$64.70	$65.11	$65.11	171,129
2023-03-27	$63.68	$63.97	$63.27	$63.82	$63.82	250,577
2023-03-24	$61.46	$62.05	$61.00	$61.85	$61.85	136,260
2023-03-23	$63.73	$64.16	$62.53	$63.09	$63.09	212,765
2023-03-22	$62.99	$64.01	$62.74	$62.80	$62.80	213,575
2023-03-21	$61.50	$61.98	$61.13	$61.34	$61.34	257,277
2023-03-20	$61.12	$61.72	$61.07	$61.63	$61.63	124,051
2023-03-17	$61.32	$61.49	$60.82	$60.82	$60.82	311,796
2023-03-16	$60.69	$62.04	$60.37	$62.03	$62.03	348,416
2023-03-15	$60.36	$60.59	$58.65	$59.77	$59.77	578,022
2023-03-14	$60.64	$61.16	$60.21	$60.73	$60.73	290,152
2023-03-13	$61.44	$61.66	$60.81	$61.28	$61.28	295,096
2023-03-10	$61.27	$61.56	$60.14	$60.28	$60.28	193,657
2023-03-09	$61.33	$61.58	$60.49	$60.59	$60.59	179,234
2023-03-08	$62.57	$62.74	$62.32	$62.62	$62.62	114,831
2023-03-07	$63.82	$63.93	$62.32	$62.63	$62.63	175,199
2023-03-06	$63.52	$63.55	$62.72	$62.91	$62.91	143,374
2023-03-03	$64.14	$64.65	$63.83	$64.61	$64.61	164,902
2023-03-02	$63.81	$64.56	$63.19	$64.53	$64.53	208,681
2023-03-01	$61.92	$63.08	$61.71	$62.58	$62.58	279,438
2023-02-28	$60.94	$61.44	$60.38	$60.99	$60.99	239,878
2023-02-27	$61.29	$61.68	$61.15	$61.32	$61.32	227,161
2023-02-24	$60.94	$61.50	$60.64	$61.50	$61.50	163,598
2023-02-23	$63.61	$63.95	$63.07	$63.44	$63.44	161,825
2023-02-22	$63.44	$63.73	$63.07	$63.26	$63.26	206,157
2023-02-21	$65.74	$66.18	$65.01	$65.14	$65.14	292,200
2023-02-17	$64.55	$64.69	$63.99	$64.04	$64.04	386,470
2023-02-16	$63.10	$64.64	$62.98	$64.25	$64.25	321,620
2023-02-15	$63.11	$63.16	$62.56	$63.07	$63.07	261,647
2023-02-14	$60.35	$61.08	$60.04	$61.06	$61.06	126,046
2023-02-13	$59.85	$60.37	$59.70	$60.13	$60.13	113,947
2023-02-10	$59.27	$59.42	$59.02	$59.39	$59.39	74,977
2023-02-09	$61.01	$61.11	$59.82	$60.02	$60.02	142,175
2023-02-08	$59.25	$59.37	$58.90	$58.90	$58.90	148,939
2023-02-07	$59.36	$59.65	$58.80	$59.49	$59.49	141,948
2023-02-06	$59.46	$59.55	$58.80	$59.17	$59.17	163,913
2023-02-03	$61.22	$61.71	$60.72	$60.88	$60.88	174,551
2023-02-02	$62.50	$62.55	$61.60	$62.02	$62.02	139,153
2023-02-01	$61.91	$63.32	$61.74	$63.02	$63.02	131,327
2023-01-31	$60.83	$61.91	$60.83	$61.91	$61.91	194,049
2023-01-30	$61.77	$62.19	$61.74	$62.04	$62.04	155,110
2023-01-27	$63.12	$63.45	$62.60	$62.74	$62.74	145,841
2023-01-26	$63.94	$64.29	$63.32	$64.16	$64.16	207,966
2023-01-25	$60.98	$61.99	$60.89	$61.99	$61.99	180,355
2023-01-24	$62.88	$62.97	$62.24	$62.91	$62.91	144,969
2023-01-23	$63.31	$63.31	$62.59	$62.95	$62.95	157,748
2023-01-20	$62.33	$62.85	$61.86	$62.85	$62.85	286,316
2023-01-19	$60.96	$61.33	$60.75	$61.12	$61.12	118,269
2023-01-18	$61.39	$61.45	$60.61	$60.63	$60.63	139,403
2023-01-17	$61.47	$61.75	$61.16	$61.29	$61.29	173,860
2023-01-13	$61.39	$61.59	$61.08	$61.43	$61.43	360,757
2023-01-12	$59.34	$59.98	$58.79	$59.74	$59.74	370,362
2023-01-11	$59.21	$59.35	$58.82	$59.19	$59.19	172,932
2023-01-10	$59.00	$59.55	$58.46	$59.54	$59.54	208,103
2023-01-09	$58.26	$58.88	$58.09	$58.76	$58.76	310,799
2023-01-06	$56.80	$57.99	$56.61	$57.82	$57.82	171,683
2023-01-05	$54.49	$55.24	$54.41	$54.83	$54.83	162,172
2023-01-04	$54.42	$54.92	$54.17	$54.88	$54.88	216,784
2023-01-03	$53.70	$53.89	$53.12	$53.44	$53.44	230,356
2022-12-30	$54.74	$55.04	$54.32	$54.47	$54.47	195,952
2022-12-29	$55.00	$55.05	$54.60	$54.96	$54.96	202,823
2022-12-28	$57.36	$57.36	$56.24	$56.43	$56.43	209,093
2022-12-27	$56.79	$56.93	$56.42	$56.53	$56.53	110,738
2022-12-23	$55.81	$55.96	$55.56	$55.76	$55.76	101,662
2022-12-22	$55.80	$55.80	$54.60	$55.33	$55.33	145,958
2022-12-21	$55.64	$55.77	$55.29	$55.69	$55.69	176,972
2022-12-20	$54.12	$54.69	$53.86	$54.41	$54.41	163,537
2022-12-19	$53.85	$53.98	$53.03	$53.36	$53.36	152,724
2022-12-16	$52.71	$53.09	$52.61	$52.94	$52.94	249,398
2022-12-15	$53.46	$53.64	$52.84	$53.03	$53.03	144,649
2022-12-14	$54.86	$54.87	$53.93	$54.33	$54.33	188,334
2022-12-13	$55.50	$56.06	$55.11	$55.35	$55.35	248,127
2022-12-12	$54.22	$54.22	$53.56	$54.17	$54.17	220,277
2022-12-09	$54.26	$54.78	$53.86	$53.92	$53.92	179,232
2022-12-08	$54.66	$55.05	$54.43	$54.66	$54.66	190,553
2022-12-07	$54.91	$55.31	$54.78	$55.02	$55.02	222,009
2022-12-06	$54.77	$55.12	$54.28	$54.52	$54.52	227,235
2022-12-05	$56.56	$56.89	$55.57	$55.68	$55.68	217,663
2022-12-02	$56.35	$57.22	$56.03	$56.94	$56.94	160,150
2022-12-01	$57.38	$57.50	$56.61	$57.03	$57.03	156,055
2022-11-30	$56.42	$57.47	$56.06	$57.06	$57.06	379,362
2022-11-29	$55.24	$55.64	$55.11	$55.34	$55.34	125,498
2022-11-28	$54.83	$55.21	$54.45	$54.55	$54.55	174,012
2022-11-25	$55.10	$55.53	$55.10	$55.30	$55.30	65,735
2022-11-23	$53.74	$54.66	$53.74	$54.55	$54.55	115,452
2022-11-22	$53.85	$54.45	$53.85	$54.32	$54.32	122,791
2022-11-21	$52.91	$53.34	$52.65	$53.24	$53.24	122,976
2022-11-18	$54.11	$54.11	$53.61	$53.96	$53.96	103,182
2022-11-17	$52.24	$53.38	$52.24	$53.38	$53.38	198,794
2022-11-16	$53.83	$54.29	$53.75	$53.75	$53.75	269,439
2022-11-15	$56.40	$56.40	$54.67	$55.09	$55.09	245,374
2022-11-14	$54.93	$55.72	$54.60	$55.64	$55.64	418,679
2022-11-11	$53.57	$54.36	$53.52	$54.35	$54.35	226,627
2022-11-10	$51.61	$52.67	$51.61	$52.64	$52.64	441,976
2022-11-09	$51.11	$51.20	$49.73	$49.84	$49.84	525,538
2022-11-08	$48.93	$49.55	$48.72	$49.42	$49.42	333,650
2022-11-07	$49.48	$49.56	$48.30	$48.72	$48.72	377,431
2022-11-04	$45.82	$47.09	$45.72	$46.94	$46.94	385,878
2022-11-03	$44.50	$45.15	$44.19	$45.13	$45.13	287,924
2022-11-02	$45.20	$45.20	$43.77	$43.85	$43.85	433,995
2022-11-01	$44.98	$45.09	$44.46	$44.74	$44.74	281,117
2022-10-31	$42.96	$43.66	$42.82	$43.38	$43.38	280,255
2022-10-28	$42.83	$43.09	$42.28	$42.93	$42.93	240,440
2022-10-27	$43.62	$43.88	$42.94	$42.94	$42.94	267,919
2022-10-26	$42.04	$42.62	$41.96	$42.24	$42.24	288,863
2022-10-25	$41.96	$42.56	$41.80	$42.35	$42.35	302,848
2022-10-24	$43.48	$43.72	$42.39	$42.45	$42.45	339,880
2022-10-21	$43.36	$44.96	$43.29	$44.94	$44.94	260,463
2022-10-20	$43.88	$44.91	$43.87	$44.10	$44.10	243,298
2022-10-19	$43.71	$44.06	$43.58	$43.99	$43.99	286,476
2022-10-18	$43.85	$43.96	$43.00	$43.36	$43.36	226,967
2022-10-17	$43.11	$43.54	$43.00	$43.25	$43.25	286,515
2022-10-14	$42.74	$42.82	$41.53	$41.81	$41.81	427,816
2022-10-13	$40.44	$42.04	$40.15	$41.85	$41.85	281,339
2022-10-12	$41.00	$41.47	$40.68	$41.39	$41.39	308,207
2022-10-11	$40.02	$40.49	$39.50	$39.70	$39.70	381,052
2022-10-10	$39.17	$39.52	$38.59	$39.45	$39.45	709,905
2022-10-07	$39.55	$39.67	$39.03	$39.18	$39.18	251,602
2022-10-06	$39.32	$39.69	$39.11	$39.24	$39.24	296,514
2022-10-05	$39.23	$39.65	$38.95	$39.37	$39.37	246,626
2022-10-04	$39.50	$40.12	$39.41	$39.96	$39.96	276,376
2022-10-03	$37.18	$38.40	$36.97	$38.27	$38.27	331,422
2022-09-30	$37.10	$37.53	$36.53	$36.61	$36.61	386,578
2022-09-29	$38.21	$38.42	$37.58	$38.00	$38.00	367,407
2022-09-28	$39.48	$40.27	$39.34	$40.13	$40.13	291,910
2022-09-27	$40.07	$40.20	$39.23	$39.58	$39.58	377,811
2022-09-26	$39.47	$39.74	$38.85	$39.02	$39.02	310,487
2022-09-23	$41.33	$41.38	$40.21	$40.61	$40.61	287,110
2022-09-22	$42.27	$42.34	$41.75	$42.03	$42.03	472,342
2022-09-21	$42.74	$43.60	$42.37	$42.37	$42.37	482,557
2022-09-20	$42.87	$42.99	$42.34	$42.82	$42.82	384,870
2022-09-19	$41.32	$42.37	$41.19	$42.28	$42.28	256,466
2022-09-16	$41.10	$41.72	$40.95	$41.68	$41.68	399,946
2022-09-15	$41.75	$42.15	$41.20	$41.46	$41.46	272,452
2022-09-14	$43.05	$43.05	$42.03	$42.40	$42.40	272,905
2022-09-13	$44.25	$44.48	$43.24	$43.40	$43.40	352,167
2022-09-12	$45.22	$45.50	$44.84	$44.97	$44.97	191,965
2022-09-09	$44.19	$44.76	$44.17	$44.59	$44.59	263,505
2022-09-08	$43.96	$43.97	$43.28	$43.69	$43.69	283,084
2022-09-07	$44.65	$45.22	$44.29	$45.13	$45.13	238,872
2022-09-06	$45.47	$45.85	$45.28	$45.55	$45.55	234,857
2022-09-02	$45.59	$45.65	$44.74	$44.91	$44.91	379,174
2022-09-01	$46.44	$46.54	$45.62	$46.13	$46.13	385,403
2022-08-31	$47.02	$47.21	$46.49	$47.02	$47.02	601,661
2022-08-30	$46.94	$46.94	$45.55	$46.04	$46.04	279,176
2022-08-29	$45.06	$45.62	$44.93	$45.43	$45.43	336,029
2022-08-26	$46.87	$47.01	$45.43	$45.49	$45.49	183,889
2022-08-25	$46.83	$47.03	$46.39	$47.03	$47.03	254,146
2022-08-24	$45.82	$46.05	$45.58	$45.71	$45.71	243,735
2022-08-23	$46.15	$46.97	$46.04	$46.55	$46.55	296,603
2022-08-22	$46.14	$46.14	$45.70	$45.88	$45.88	183,742
2022-08-19	$47.65	$47.65	$46.99	$47.16	$47.16	127,742
2022-08-18	$48.40	$48.47	$48.18	$48.23	$48.23	130,704
2022-08-17	$48.82	$49.11	$48.56	$48.69	$48.69	194,678
2022-08-16	$49.29	$50.06	$49.29	$49.74	$49.74	133,552
2022-08-15	$49.56	$49.84	$49.34	$49.68	$49.68	76,208
2022-08-12	$50.16	$50.30	$49.78	$50.20	$50.20	114,907
2022-08-11	$49.80	$50.47	$49.65	$49.86	$49.86	396,111
2022-08-10	$47.68	$48.90	$47.68	$48.68	$48.68	224,170
2022-08-09	$47.02	$47.04	$46.70	$46.80	$46.80	141,514
2022-08-08	$46.05	$46.39	$45.98	$46.11	$46.11	146,020
2022-08-05	$45.47	$46.44	$45.42	$45.96	$45.96	121,298
2022-08-04	$44.88	$45.42	$44.56	$45.05	$45.05	177,964
2022-08-03	$44.92	$45.41	$44.63	$45.31	$45.31	146,877
2022-08-02	$45.19	$45.47	$44.70	$44.82	$44.82	152,655
2022-08-01	$46.04	$46.26	$45.72	$45.92	$45.92	209,845
2022-07-29	$46.70	$46.95	$46.30	$46.85	$46.85	199,229
2022-07-28	$46.31	$46.69	$45.75	$46.51	$46.51	184,927
2022-07-27	$45.21	$46.04	$44.98	$45.91	$45.91	215,759
2022-07-26	$45.15	$45.15	$44.74	$44.87	$44.87	125,194
2022-07-25	$45.01	$45.33	$43.82	$45.01	$45.01	183,056
2022-07-22	$45.15	$45.21	$44.32	$44.46	$44.46	156,861
2022-07-21	$45.57	$45.68	$44.76	$45.54	$45.54	192,066
2022-07-20	$44.41	$44.52	$44.10	$44.28	$44.28	150,561
2022-07-19	$44.21	$44.95	$44.10	$44.87	$44.87	189,557
2022-07-18	$43.44	$43.67	$42.88	$43.04	$43.04	170,058
2022-07-15	$42.26	$42.70	$41.87	$42.64	$42.64	197,470
2022-07-14	$42.07	$42.34	$41.40	$42.05	$42.05	147,681
2022-07-13	$42.93	$43.63	$42.73	$43.49	$43.49	129,550
2022-07-12	$42.53	$43.54	$42.45	$42.80	$42.80	210,091
2022-07-11	$44.03	$44.03	$43.41	$43.46	$43.46	197,895
2022-07-08	$44.60	$44.92	$44.12	$44.44	$44.44	119,872
2022-07-07	$44.67	$45.23	$44.47	$44.76	$44.76	148,730
2022-07-06	$43.74	$44.30	$43.24	$44.09	$44.09	220,722
2022-07-05	$43.98	$44.09	$43.18	$44.04	$44.04	250,766
2022-07-01	$44.09	$44.93	$43.76	$44.80	$44.80	145,248
2022-06-30	$44.16	$44.84	$43.80	$44.52	$44.52	152,095
2022-06-29	$45.67	$45.67	$44.59	$44.91	$44.91	183,403
2022-06-28	$47.00	$47.37	$46.04	$46.05	$46.05	174,455
2022-06-27	$46.99	$46.99	$46.25	$46.42	$46.42	157,373
2022-06-24	$45.47	$46.84	$45.47	$46.81	$46.81	188,310
2022-06-23	$45.03	$45.34	$44.11	$44.57	$44.57	337,919
2022-06-22	$46.54	$46.88	$46.13	$46.21	$46.21	438,680
2022-06-21	$49.18	$49.61	$47.55	$49.04	$49.04	249,604
2022-06-17	$50.46	$50.62	$49.73	$50.18	$50.18	278,253
2022-06-16	$50.84	$50.87	$49.79	$50.20	$50.20	239,717
2022-06-15	$50.81	$51.58	$50.34	$51.12	$51.12	243,108
2022-06-14	$50.63	$50.81	$50.10	$50.51	$50.51	207,081
2022-06-13	$51.74	$51.77	$50.01	$50.18	$50.18	302,645
2022-06-10	$53.61	$54.56	$53.19	$53.39	$53.39	190,347
2022-06-09	$56.10	$56.45	$54.65	$54.65	$54.65	189,756
2022-06-08	$56.88	$57.04	$56.00	$56.21	$56.21	174,696
2022-06-07	$56.69	$57.97	$56.69	$57.94	$57.94	83,097
2022-06-06	$57.47	$57.76	$57.05	$57.53	$57.53	135,400
2022-06-03	$57.63	$57.68	$56.99	$57.10	$57.10	89,662
2022-06-02	$57.66	$58.58	$57.66	$58.31	$58.31	151,402
2022-06-01	$58.03	$58.06	$56.94	$57.51	$57.51	99,692
2022-05-31	$58.69	$58.69	$57.52	$57.52	$57.52	230,580
2022-05-27	$59.09	$59.25	$58.95	$59.06	$59.06	146,379
2022-05-26	$58.10	$59.00	$58.10	$58.60	$58.60	129,395
2022-05-25	$57.44	$57.73	$56.56	$57.25	$57.25	294,994
2022-05-24	$57.52	$58.08	$57.09	$57.88	$57.88	140,158
2022-05-23	$57.79	$58.71	$57.46	$58.48	$58.48	99,275
2022-05-20	$57.25	$57.39	$56.10	$56.97	$56.97	127,096
2022-05-19	$55.14	$56.69	$55.14	$56.19	$56.19	134,298
2022-05-18	$56.50	$56.78	$54.78	$55.02	$55.02	223,743
2022-05-17	$56.54	$57.37	$56.54	$57.37	$57.37	125,585
2022-05-16	$54.70	$55.55	$54.52	$55.43	$55.43	110,054
2022-05-13	$54.21	$55.11	$54.21	$55.03	$55.03	257,664
2022-05-12	$52.49	$53.05	$51.86	$52.40	$52.40	175,308
2022-05-11	$53.49	$54.38	$53.22	$53.26	$53.26	278,245
2022-05-10	$53.96	$54.14	$52.87	$53.58	$53.58	212,024
2022-05-09	$54.60	$54.92	$53.82	$53.83	$53.83	234,199
2022-05-06	$55.51	$55.91	$54.88	$55.75	$55.75	183,397
2022-05-05	$58.25	$58.25	$55.55	$55.87	$55.87	191,098
2022-05-04	$57.44	$58.82	$56.75	$58.82	$58.82	147,418
2022-05-03	$56.95	$57.66	$56.75	$57.22	$57.22	135,358
2022-05-02	$57.41	$57.65	$56.11	$57.14	$57.14	191,106
2022-04-29	$57.50	$57.97	$56.65	$56.71	$56.71	206,145
2022-04-28	$56.33	$57.61	$56.17	$57.39	$57.39	241,707
2022-04-27	$55.08	$55.35	$54.65	$54.95	$54.95	235,488
2022-04-26	$56.29	$56.46	$55.04	$55.08	$55.08	235,456
2022-04-25	$56.63	$56.63	$54.83	$56.14	$56.14	323,984
2022-04-22	$59.00	$59.13	$57.17	$57.45	$57.45	213,956
2022-04-21	$60.38	$60.50	$58.44	$58.54	$58.54	284,554
2022-04-20	$58.62	$59.32	$58.30	$59.23	$59.23	155,383
2022-04-19	$58.04	$58.49	$57.92	$58.37	$58.37	183,760
2022-04-18	$58.31	$58.31	$57.51	$57.69	$57.69	128,730
2022-04-14	$58.78	$59.15	$58.43	$58.60	$58.60	146,700
2022-04-13	$58.08	$59.11	$58.08	$59.00	$59.00	139,308
2022-04-12	$58.59	$58.84	$57.71	$57.93	$57.93	190,772
2022-04-11	$58.45	$59.02	$58.15	$58.37	$58.37	141,745
2022-04-08	$57.93	$58.52	$57.79	$58.33	$58.33	139,868
2022-04-07	$57.89	$58.17	$57.29	$57.78	$57.78	140,886
2022-04-06	$58.08	$58.46	$57.58	$58.23	$58.23	157,762
2022-04-05	$59.83	$59.83	$58.12	$58.37	$58.37	263,506
2022-04-04	$60.11	$60.62	$60.00	$60.49	$60.49	115,907
2022-04-01	$59.00	$59.78	$58.49	$59.73	$59.73	221,793
2022-03-31	$59.74	$59.92	$59.23	$59.27	$59.27	134,441
2022-03-30	$60.11	$60.36	$59.06	$59.22	$59.22	233,541
2022-03-29	$61.14	$61.69	$60.95	$61.64	$61.64	265,035
2022-03-28	$61.33	$61.33	$60.67	$61.05	$61.05	123,109
2022-03-25	$61.84	$61.84	$61.07	$61.63	$61.63	141,731
2022-03-24	$62.30	$62.39	$61.99	$62.34	$62.34	149,625
2022-03-23	$62.15	$62.67	$62.15	$62.37	$62.37	131,154
2022-03-22	$60.50	$61.27	$60.33	$60.43	$60.43	243,297
2022-03-21	$59.55	$60.18	$59.54	$60.08	$60.08	166,665
2022-03-18	$59.26	$59.68	$59.00	$59.67	$59.67	126,820
2022-03-17	$58.63	$59.63	$58.11	$59.49	$59.49	230,957
2022-03-16	$57.68	$59.07	$57.29	$59.00	$59.00	178,612
2022-03-15	$56.51	$57.06	$56.08	$57.00	$57.00	180,104
2022-03-14	$57.65	$57.65	$56.59	$56.95	$56.95	241,459
2022-03-11	$57.38	$57.80	$56.44	$56.44	$56.44	248,235
2022-03-10	$56.65	$57.46	$56.49	$57.38	$57.38	291,318
2022-03-09	$55.50	$56.27	$55.12	$55.75	$55.75	306,620
2022-03-08	$55.68	$55.86	$54.72	$54.73	$54.73	669,420
2022-03-07	$58.38	$58.39	$55.64	$55.89	$55.89	420,744
2022-03-04	$58.92	$59.34	$58.14	$59.10	$59.10	230,386
2022-03-03	$60.00	$60.26	$59.36	$60.03	$60.03	297,055
2022-03-02	$59.14	$59.57	$58.79	$59.49	$59.49	318,606
2022-03-01	$59.37	$60.14	$58.59	$58.78	$58.78	180,364
2022-02-28	$58.51	$59.60	$58.43	$59.32	$59.32	364,947
2022-02-25	$57.46	$59.16	$57.40	$59.09	$59.09	201,603
2022-02-24	$56.25	$57.28	$56.00	$57.12	$57.12	260,608
2022-02-23	$57.97	$57.97	$57.02	$57.02	$57.02	134,872
2022-02-22	$58.27	$58.78	$57.57	$57.88	$57.88	127,708
2022-02-18	$58.50	$58.80	$57.84	$58.04	$58.04	182,220
2022-02-17	$58.71	$58.98	$58.17	$58.50	$58.50	147,408
2022-02-16	$58.60	$59.56	$58.60	$59.18	$59.18	190,022
2022-02-15	$58.70	$59.23	$58.43	$59.20	$59.20	211,794
2022-02-14	$59.87	$59.87	$58.53	$58.92	$58.92	201,685
2022-02-11	$60.20	$61.19	$60.08	$60.65	$60.65	521,025
2022-02-10	$58.92	$60.41	$58.77	$59.21	$59.21	766,267
2022-02-09	$59.13	$60.31	$58.81	$60.25	$60.25	401,485
2022-02-08	$56.10	$57.19	$56.10	$57.06	$57.06	452,463
2022-02-07	$56.19	$57.18	$56.02	$56.85	$56.85	186,229
2022-02-04	$55.65	$56.08	$55.20	$55.98	$55.98	195,667
2022-02-03	$56.16	$56.59	$55.64	$55.65	$55.65	443,924
2022-02-02	$57.10	$57.27	$56.61	$57.12	$57.12	505,706
2022-02-01	$57.17	$57.79	$56.91	$57.10	$57.10	353,434
2022-01-31	$55.29	$56.54	$55.29	$56.54	$56.54	188,034
2022-01-28	$54.98	$55.45	$54.32	$55.18	$55.18	180,157
2022-01-27	$54.45	$55.67	$54.20	$54.58	$54.58	333,879
2022-01-26	$56.83	$57.19	$55.58	$55.80	$55.80	184,341
2022-01-25	$55.75	$56.59	$55.04	$56.06	$56.06	200,311
2022-01-24	$56.44	$56.85	$54.91	$56.79	$56.79	263,768
2022-01-21	$59.19	$59.22	$57.74	$57.92	$57.92	252,464
2022-01-20	$60.21	$60.97	$59.21	$59.31	$59.31	145,241
2022-01-19	$60.00	$60.65	$59.66	$60.12	$60.12	388,259
2022-01-18	$60.17	$60.30	$58.77	$58.82	$58.82	309,729
2022-01-14	$63.00	$63.09	$62.14	$62.49	$62.49	255,921
2022-01-13	$64.51	$64.81	$63.90	$63.95	$63.95	196,196
2022-01-12	$64.89	$65.11	$64.37	$64.89	$64.89	185,356
2022-01-11	$62.90	$64.00	$62.58	$64.00	$64.00	158,143
2022-01-10	$63.35	$63.50	$62.55	$62.96	$62.96	181,462
2022-01-07	$63.13	$63.48	$62.36	$63.48	$63.48	229,717
2022-01-06	$63.40	$63.55	$61.93	$62.35	$62.35	274,325
2022-01-05	$61.80	$62.48	$61.25	$61.25	$61.25	361,334
2022-01-04	$59.91	$60.40	$59.75	$60.08	$60.08	166,353
2022-01-03	$58.75	$59.20	$58.59	$58.98	$58.98	106,618
2021-12-31	$58.06	$58.54	$58.02	$58.29	$58.29	174,644
2021-12-30	$58.30	$58.66	$57.99	$58.13	$58.13	195,439
2021-12-29	$59.64	$60.03	$59.52	$59.85	$58.83	114,016
2021-12-28	$59.87	$60.30	$59.49	$59.75	$58.73	102,192
2021-12-27	$59.55	$60.56	$59.36	$60.43	$59.40	98,830
2021-12-23	$59.94	$60.46	$59.69	$60.14	$59.11	178,870
2021-12-22	$58.89	$60.14	$58.85	$60.03	$59.00	174,890
2021-12-21	$58.69	$59.80	$58.69	$59.62	$58.60	178,973
2021-12-20	$59.49	$59.49	$58.42	$58.67	$57.67	241,182
2021-12-17	$60.75	$61.80	$60.75	$61.13	$60.08	229,996
2021-12-16	$60.12	$60.91	$60.11	$60.18	$59.15	197,282
2021-12-15	$59.50	$59.90	$58.59	$59.90	$58.88	208,973
2021-12-14	$60.28	$61.29	$60.28	$60.69	$59.65	236,503
2021-12-13	$60.92	$60.93	$59.90	$60.18	$59.15	140,925
2021-12-10	$60.28	$60.29	$59.60	$60.07	$59.04	148,070
2021-12-09	$61.75	$62.00	$61.65	$61.75	$60.69	118,908
2021-12-08	$61.72	$62.01	$61.51	$61.81	$60.75	120,539
2021-12-07	$61.79	$62.17	$61.52	$61.65	$60.60	136,186
2021-12-06	$60.17	$61.36	$60.17	$61.02	$59.98	214,107
2021-12-03	$60.02	$60.23	$59.09	$59.47	$58.45	242,675
2021-12-02	$59.41	$60.46	$59.23	$60.15	$59.12	267,596
2021-12-01	$58.60	$58.98	$57.50	$57.50	$56.52	333,956
2021-11-30	$54.91	$55.59	$54.44	$55.17	$54.23	335,213
2021-11-29	$55.90	$56.49	$55.13	$55.52	$54.57	216,779
2021-11-26	$56.48	$56.49	$55.65	$55.90	$54.94	176,022
2021-11-24	$58.62	$58.81	$58.35	$58.78	$57.77	192,760
2021-11-23	$59.96	$60.59	$59.45	$59.90	$58.88	322,415
2021-11-22	$59.22	$59.83	$59.06	$59.06	$58.05	257,029
2021-11-19	$58.07	$58.61	$58.07	$58.19	$57.19	112,770
2021-11-18	$57.81	$58.00	$57.33	$57.75	$56.76	233,623
2021-11-17	$58.44	$58.50	$57.59	$57.82	$56.83	181,092
2021-11-16	$59.67	$59.81	$59.06	$59.27	$58.26	302,844
2021-11-15	$60.58	$60.58	$59.33	$59.57	$58.55	135,279
2021-11-12	$60.48	$60.95	$60.31	$60.58	$59.54	239,256
2021-11-11	$58.66	$60.68	$58.66	$60.04	$59.01	791,904
2021-11-10	$58.50	$58.72	$57.77	$57.88	$56.89	446,143
2021-11-09	$60.94	$60.94	$60.04	$60.23	$59.20	212,428
2021-11-08	$60.63	$61.43	$60.53	$61.29	$60.24	238,367
2021-11-05	$60.73	$61.16	$60.53	$60.92	$59.88	182,427
2021-11-04	$63.26	$63.60	$62.05	$62.65	$61.58	125,648
2021-11-03	$63.43	$63.69	$62.61	$63.46	$62.37	173,560
2021-11-02	$63.37	$63.68	$63.14	$63.28	$62.20	150,121
2021-11-01	$63.18	$63.70	$62.92	$63.48	$62.39	150,148
2021-10-29	$63.64	$63.76	$62.79	$63.26	$62.18	141,872
2021-10-28	$64.52	$64.67	$64.18	$64.53	$63.43	78,766
2021-10-27	$65.99	$65.99	$64.66	$64.66	$63.55	188,131
2021-10-26	$67.28	$67.28	$66.57	$66.80	$65.66	123,800
2021-10-25	$66.47	$67.29	$66.41	$67.01	$65.86	134,974
2021-10-22	$64.80	$65.67	$64.70	$65.14	$64.03	255,744
2021-10-21	$65.87	$65.87	$64.88	$65.25	$64.13	240,072
2021-10-20	$66.50	$66.65	$65.74	$65.94	$64.81	202,627
2021-10-19	$68.03	$68.19	$67.36	$67.58	$66.42	158,260
2021-10-18	$67.25	$67.70	$66.77	$67.24	$66.09	170,196
2021-10-15	$69.78	$69.94	$69.19	$69.22	$68.04	149,298
2021-10-14	$68.92	$69.92	$68.74	$69.49	$68.30	191,790
2021-10-13	$67.63	$68.36	$67.27	$68.28	$67.11	148,264
2021-10-12	$67.00	$67.16	$66.60	$66.72	$65.58	258,908
2021-10-11	$67.42	$68.67	$67.26	$67.29	$66.14	121,771
2021-10-08	$67.82	$67.82	$66.91	$67.37	$66.22	164,861
2021-10-07	$67.45	$68.23	$67.45	$67.90	$66.74	200,544
2021-10-06	$66.67	$66.98	$65.95	$66.98	$65.83	165,721
2021-10-05	$68.50	$69.06	$68.00	$68.72	$67.54	187,103
2021-10-04	$68.73	$69.28	$68.14	$68.30	$67.13	81,108
2021-10-01	$68.61	$69.16	$68.10	$68.99	$67.81	181,865
2021-09-30	$69.93	$70.17	$68.90	$68.97	$67.79	205,675
2021-09-29	$70.01	$70.05	$69.46	$69.64	$68.45	142,781
2021-09-28	$70.66	$71.06	$70.09	$70.37	$68.14	246,794
2021-09-27	$72.58	$72.98	$71.82	$72.79	$70.48	132,281
2021-09-24	$72.88	$73.52	$72.77	$72.89	$70.58	275,224
2021-09-23	$73.10	$73.58	$72.90	$73.46	$71.13	218,975
2021-09-22	$74.02	$74.86	$73.49	$74.27	$71.92	214,784
2021-09-21	$73.80	$73.80	$72.01	$72.77	$70.46	142,614
2021-09-20	$72.55	$73.04	$71.68	$72.58	$70.28	150,919
2021-09-17	$76.14	$76.14	$73.75	$74.44	$72.08	331,428
2021-09-16	$77.45	$77.45	$76.11	$76.40	$73.98	174,295
2021-09-15	$77.00	$78.22	$77.00	$78.21	$75.73	153,635
2021-09-14	$78.68	$78.68	$76.75	$76.94	$74.50	135,008
2021-09-13	$79.15	$79.87	$78.63	$79.19	$76.68	220,945
2021-09-10	$76.87	$77.54	$76.48	$76.64	$74.21	166,860
2021-09-09	$76.56	$76.77	$75.65	$76.16	$73.75	186,895
2021-09-08	$76.89	$77.05	$76.01	$76.23	$73.81	214,849
2021-09-07	$76.95	$77.18	$76.42	$76.63	$74.20	160,162
2021-09-03	$74.59	$75.21	$74.36	$75.05	$72.67	133,098
2021-09-02	$73.55	$74.40	$73.42	$73.81	$71.47	171,612
2021-09-01	$71.94	$73.21	$71.73	$73.15	$70.83	249,983
2021-08-31	$71.63	$72.23	$71.17	$71.40	$69.14	252,624
2021-08-30	$70.75	$71.18	$70.54	$70.54	$68.30	169,058
2021-08-27	$67.20	$68.81	$67.20	$68.74	$66.56	123,628
2021-08-26	$68.81	$68.91	$67.68	$67.92	$65.77	115,956
2021-08-25	$69.31	$69.61	$68.92	$69.06	$66.87	162,566
2021-08-24	$68.40	$69.00	$68.20	$68.32	$66.15	187,025
2021-08-23	$66.17	$66.73	$66.16	$66.45	$64.34	112,921
2021-08-20	$65.80	$65.98	$65.30	$65.66	$63.58	143,596
2021-08-19	$66.76	$66.96	$65.86	$66.33	$64.23	202,882
2021-08-18	$69.54	$69.83	$68.91	$68.92	$66.74	188,178
2021-08-17	$70.30	$70.30	$68.43	$69.18	$66.99	204,925
2021-08-16	$71.28	$71.59	$70.41	$71.56	$69.29	227,374
2021-08-13	$71.96	$72.04	$71.17	$71.57	$69.30	218,378
2021-08-12	$73.38	$73.38	$72.07	$72.59	$70.29	183,801
2021-08-11	$75.37	$75.64	$74.53	$75.56	$73.17	170,257
2021-08-10	$73.80	$74.99	$73.54	$74.68	$72.31	186,845
2021-08-09	$74.45	$74.54	$73.70	$74.28	$71.93	175,704
2021-08-06	$75.30	$75.95	$74.94	$75.30	$72.91	175,906
2021-08-05	$75.68	$76.01	$74.94	$75.35	$72.96	109,182
2021-08-04	$75.97	$76.38	$75.47	$75.73	$73.33	149,718
2021-08-03	$74.71	$75.88	$73.75	$75.58	$73.18	372,689
2021-08-02	$78.23	$78.59	$77.08	$77.15	$74.70	170,634
2021-07-30	$79.75	$80.02	$78.81	$78.99	$76.49	174,970
2021-07-29	$78.34	$79.99	$78.34	$79.75	$77.22	220,675
2021-07-28	$79.21	$79.57	$78.01	$79.14	$76.63	165,726
2021-07-27	$78.30	$78.35	$77.17	$78.15	$75.67	150,411
2021-07-26	$76.27	$77.37	$76.21	$77.33	$74.88	123,246
2021-07-23	$76.23	$76.93	$75.69	$76.33	$73.91	137,915
2021-07-22	$75.19	$75.35	$74.16	$74.16	$71.81	155,885
2021-07-21	$72.69	$73.26	$72.34	$73.25	$70.93	142,922
2021-07-20	$71.36	$72.91	$71.06	$72.13	$69.84	105,822
2021-07-19	$71.42	$71.82	$70.88	$71.41	$69.15	139,775
2021-07-16	$74.62	$74.62	$73.04	$73.22	$70.90	142,804
2021-07-15	$75.20	$76.08	$74.84	$75.24	$72.86	110,694
2021-07-14	$75.02	$75.31	$74.15	$74.74	$72.37	111,684
2021-07-13	$75.46	$75.53	$74.60	$74.60	$72.24	104,274
2021-07-12	$75.00	$76.09	$74.85	$75.73	$73.33	95,055
2021-07-09	$73.74	$75.05	$73.44	$75.04	$72.66	186,360
2021-07-08	$73.14	$73.23	$71.86	$72.31	$70.02	378,167
2021-07-07	$74.42	$75.20	$74.35	$75.00	$72.62	208,505
2021-07-06	$75.90	$75.93	$74.05	$74.42	$72.06	99,898
2021-07-02	$76.21	$76.57	$75.69	$76.38	$73.96	85,317
2021-07-01	$76.96	$76.96	$75.85	$76.46	$74.04	85,780
2021-06-30	$76.35	$77.18	$76.35	$76.77	$74.34	110,429
2021-06-29	$77.08	$77.35	$76.65	$76.94	$74.50	118,700
2021-06-28	$77.85	$78.43	$77.05	$77.26	$74.81	320,713
2021-06-25	$78.50	$78.79	$77.64	$77.71	$75.25	132,102
2021-06-24	$76.80	$78.36	$76.80	$77.86	$75.39	251,051
2021-06-23	$74.94	$75.42	$74.63	$75.13	$72.75	279,163
2021-06-22	$75.48	$75.48	$74.62	$75.22	$72.84	353,864
2021-06-21	$73.96	$75.25	$73.96	$74.92	$72.55	116,689
2021-06-18	$73.98	$74.48	$73.09	$73.54	$71.21	250,682
2021-06-17	$75.52	$75.54	$73.13	$73.73	$71.39	229,597
2021-06-16	$76.70	$76.96	$75.25	$76.01	$73.60	218,411
2021-06-15	$76.24	$76.24	$75.23	$75.95	$73.54	150,954
2021-06-14	$76.96	$77.20	$75.68	$76.23	$73.81	141,219
2021-06-11	$78.24	$78.46	$77.30	$77.64	$75.18	191,657
2021-06-10	$75.58	$76.14	$75.09	$75.56	$73.17	152,442
2021-06-09	$74.50	$75.02	$74.10	$74.81	$72.44	225,939
2021-06-08	$77.04	$77.04	$76.00	$76.37	$73.95	143,559
2021-06-07	$76.90	$76.98	$75.90	$76.37	$73.95	126,668
2021-06-04	$78.50	$78.57	$77.72	$78.46	$75.97	169,285
2021-06-03	$77.81	$78.16	$76.78	$77.84	$75.37	238,450
2021-06-02	$80.40	$80.40	$79.15	$79.32	$76.81	252,595
2021-06-01	$80.43	$81.65	$80.20	$81.49	$78.91	346,362
2021-05-28	$80.18	$80.68	$79.37	$80.11	$77.57	174,900
2021-05-27	$80.49	$81.68	$80.38	$80.59	$78.04	223,603
2021-05-26	$78.37	$79.08	$77.80	$78.77	$76.27	234,842
2021-05-25	$79.68	$80.62	$79.03	$79.17	$76.66	133,782
2021-05-24	$79.35	$80.13	$78.70	$79.76	$77.23	149,844
2021-05-21	$80.61	$80.90	$79.55	$79.77	$77.24	175,548
2021-05-20	$80.72	$80.75	$79.77	$80.68	$78.12	227,089
2021-05-19	$82.05	$82.87	$81.39	$82.22	$79.61	247,965
2021-05-18	$84.64	$85.24	$83.52	$83.55	$80.90	253,168
2021-05-17	$81.95	$82.27	$80.19	$81.67	$79.08	444,688
2021-05-14	$85.32	$85.97	$84.92	$85.48	$82.77	186,862
2021-05-13	$85.46	$86.50	$84.88	$86.11	$83.38	233,012
2021-05-12	$89.52	$89.52	$85.32	$85.63	$82.92	334,956
2021-05-11	$90.50	$92.05	$89.94	$91.78	$88.87	146,916
2021-05-10	$91.75	$92.19	$90.48	$90.79	$87.91	207,842
2021-05-07	$89.29	$89.91	$88.51	$89.91	$87.06	215,430
2021-05-06	$87.26	$88.49	$87.25	$88.40	$85.60	158,442
2021-05-05	$84.82	$86.11	$84.59	$85.60	$82.89	181,300
2021-05-04	$83.62	$84.39	$83.08	$84.32	$81.65	129,429
2021-05-03	$82.39	$83.44	$82.01	$83.02	$80.39	122,623
2021-04-30	$82.40	$82.48	$81.31	$81.41	$78.83	131,698
2021-04-29	$85.00	$85.00	$82.61	$83.89	$81.23	111,614
2021-04-28	$83.85	$84.70	$83.30	$84.18	$81.51	121,019
2021-04-27	$84.17	$84.81	$83.70	$84.13	$81.46	183,252
2021-04-26	$80.92	$81.51	$80.85	$81.10	$78.53	153,476
2021-04-23	$79.28	$80.18	$79.16	$79.87	$77.34	114,595
2021-04-22	$78.81	$78.81	$77.54	$77.87	$75.40	106,403
2021-04-21	$77.46	$78.88	$77.25	$78.81	$76.31	81,484
2021-04-20	$78.79	$78.99	$77.72	$77.82	$75.35	135,677
2021-04-19	$78.59	$79.48	$78.36	$78.56	$76.07	150,294
2021-04-16	$77.20	$77.54	$76.46	$77.06	$74.62	105,316
2021-04-15	$76.89	$77.20	$76.48	$76.83	$74.39	197,030
2021-04-14	$75.54	$76.27	$75.42	$75.53	$73.14	195,890
2021-04-13	$72.67	$73.24	$72.51	$72.77	$70.46	105,484
2021-04-12	$73.25	$73.43	$72.63	$72.97	$70.66	58,343
2021-04-09	$73.32	$73.33	$72.67	$73.25	$70.93	75,304
2021-04-08	$74.18	$74.18	$73.35	$73.65	$71.32	91,850
2021-04-07	$73.95	$74.64	$73.60	$73.98	$71.64	192,575
2021-04-06	$73.87	$74.39	$73.37	$73.50	$71.17	130,278
2021-04-05	$73.61	$75.56	$73.57	$74.91	$72.54	290,525
2021-04-01	$71.91	$71.91	$71.11	$71.58	$69.31	218,078
2021-03-31	$71.69	$72.45	$71.11	$72.20	$69.91	155,095
2021-03-30	$70.90	$71.84	$70.46	$71.37	$69.11	239,903
2021-03-29	$71.86	$72.68	$71.30	$71.92	$69.64	168,002
2021-03-26	$69.82	$71.79	$69.81	$71.78	$69.50	156,883
2021-03-25	$67.51	$68.06	$66.64	$67.86	$65.71	155,661
2021-03-24	$67.53	$68.01	$67.27	$67.49	$65.35	160,585
2021-03-23	$68.62	$69.11	$66.90	$67.43	$65.29	443,507
2021-03-22	$66.72	$67.75	$66.57	$67.19	$65.06	229,247
2021-03-19	$64.18	$65.08	$63.15	$64.80	$62.75	231,010
2021-03-18	$65.85	$65.90	$64.84	$64.99	$62.93	216,348
2021-03-17	$65.36	$66.93	$65.08	$66.76	$64.64	168,738
2021-03-16	$67.32	$67.55	$66.68	$66.93	$64.81	118,832
2021-03-15	$67.42	$67.90	$66.31	$67.28	$65.15	200,376
2021-03-12	$66.34	$67.00	$66.03	$66.98	$64.86	275,757
2021-03-11	$66.75	$67.46	$66.34	$67.18	$65.05	382,587
2021-03-10	$65.15	$65.16	$63.01	$63.53	$61.52	608,875
2021-03-09	$69.66	$70.51	$68.09	$69.81	$67.60	616,074
2021-03-08	$69.92	$70.58	$69.40	$70.25	$68.02	268,997
2021-03-05	$69.70	$69.84	$68.18	$69.37	$67.17	341,129
2021-03-04	$68.38	$69.31	$66.16	$66.84	$64.72	265,935
2021-03-03	$65.15	$68.70	$65.15	$68.16	$66.00	431,451
2021-03-02	$63.52	$64.33	$63.28	$63.76	$61.74	128,285
2021-03-01	$62.05	$63.94	$61.60	$63.68	$61.66	123,428
2021-02-26	$62.48	$62.79	$60.99	$61.10	$59.16	194,179
2021-02-25	$63.22	$63.73	$61.35	$61.78	$59.82	131,828
2021-02-24	$61.61	$62.71	$61.25	$62.50	$60.52	104,931
2021-02-23	$61.94	$62.57	$61.23	$62.10	$60.13	164,585
2021-02-22	$59.99	$61.47	$59.99	$60.88	$58.95	158,909
2021-02-19	$60.11	$60.66	$60.02	$60.29	$58.38	129,447
2021-02-18	$60.02	$60.09	$59.34	$59.79	$57.89	103,628
2021-02-17	$61.13	$61.41	$60.54	$61.27	$59.33	119,803
2021-02-16	$61.64	$62.14	$61.24	$61.84	$59.88	166,988
2021-02-12	$61.25	$62.03	$61.03	$61.99	$60.03	61,851
2021-02-11	$61.75	$61.75	$61.00	$61.23	$59.29	55,371
2021-02-10	$61.70	$61.77	$60.50	$61.08	$59.14	113,341
2021-02-09	$60.59	$61.35	$60.51	$61.14	$59.20	130,732
2021-02-08	$59.99	$60.68	$59.93	$60.53	$58.61	96,274
2021-02-05	$59.09	$59.65	$58.67	$59.47	$57.59	149,768
2021-02-04	$59.03	$59.75	$58.62	$59.75	$57.86	121,326
2021-02-03	$59.39	$59.39	$58.62	$58.84	$56.98	106,482
2021-02-02	$58.80	$59.46	$58.00	$59.16	$57.28	319,917
2021-02-01	$56.22	$56.81	$55.91	$56.66	$54.86	119,447
2021-01-29	$55.53	$55.97	$54.56	$54.79	$53.05	194,173
2021-01-28	$56.75	$56.95	$54.40	$55.82	$54.05	244,399
2021-01-27	$58.00	$58.70	$57.15	$57.72	$55.89	130,695
2021-01-26	$58.70	$59.05	$58.03	$58.75	$56.89	295,327
2021-01-25	$60.32	$60.32	$59.40	$59.75	$57.86	239,057
2021-01-22	$59.26	$60.37	$59.07	$59.98	$58.08	316,952
2021-01-21	$61.87	$61.91	$61.08	$61.50	$59.55	159,642
2021-01-20	$62.00	$62.68	$61.64	$62.34	$60.36	139,368
2021-01-19	$62.15	$62.15	$61.42	$61.67	$59.72	63,777
2021-01-15	$62.68	$62.68	$61.51	$61.60	$59.65	172,938
2021-01-14	$64.53	$65.35	$64.35	$64.86	$62.80	114,610
2021-01-13	$64.53	$64.53	$63.83	$63.90	$61.87	101,487
2021-01-12	$63.43	$64.05	$63.06	$63.77	$61.75	185,136
2021-01-11	$64.30	$65.95	$63.73	$65.62	$63.54	229,380
2021-01-08	$67.00	$67.39	$66.50	$67.23	$65.10	67,290
2021-01-07	$66.87	$67.00	$66.57	$66.70	$64.59	77,652
2021-01-06	$64.99	$66.38	$64.95	$65.89	$63.80	178,072
2021-01-05	$65.00	$65.81	$64.82	$65.49	$63.41	101,811
2021-01-04	$63.39	$63.69	$62.14	$62.39	$60.41	104,920
2020-12-31	$62.36	$62.36	$61.92	$62.31	$60.34	57,098
2020-12-30	$62.61	$62.80	$62.18	$62.34	$60.36	93,081
2020-12-29	$61.77	$62.12	$61.47	$61.57	$58.67	101,562
2020-12-28	$62.59	$62.59	$61.56	$61.57	$58.67	105,778
2020-12-24	$61.42	$61.48	$61.16	$61.30	$58.42	23,810
2020-12-23	$60.82	$61.08	$60.61	$60.87	$58.01	69,342
2020-12-22	$60.99	$60.99	$60.19	$60.31	$57.47	118,881
2020-12-21	$61.43	$62.16	$61.17	$62.16	$59.24	93,209
2020-12-18	$61.67	$61.67	$61.12	$61.27	$58.39	113,164
2020-12-17	$61.81	$61.96	$61.39	$61.67	$58.77	142,085
2020-12-16	$62.38	$62.58	$62.09	$62.44	$59.50	130,078
2020-12-15	$62.11	$63.20	$62.06	$62.89	$59.93	162,559
2020-12-14	$63.54	$63.74	$62.57	$62.65	$59.70	112,425
2020-12-11	$64.00	$64.87	$63.73	$64.32	$61.29	218,022
2020-12-10	$62.16	$63.50	$61.92	$63.44	$60.45	203,108
2020-12-09	$62.64	$62.84	$61.45	$61.83	$58.92	124,046
2020-12-08	$60.89	$61.26	$60.50	$61.19	$58.31	92,188
2020-12-07	$61.83	$62.08	$61.53	$61.78	$58.87	159,761
2020-12-04	$60.94	$61.25	$60.43	$61.12	$58.24	246,931
2020-12-03	$57.79	$57.98	$57.16	$57.17	$54.48	176,081
2020-12-02	$57.30	$57.37	$56.85	$56.98	$54.30	105,001
2020-12-01	$55.68	$56.25	$55.47	$56.10	$53.46	131,052
2020-11-30	$53.77	$53.88	$53.17	$53.34	$50.83	212,859
2020-11-27	$54.64	$54.86	$54.51	$54.71	$52.14	88,564
2020-11-25	$55.55	$55.95	$55.30	$55.58	$52.96	148,441
2020-11-24	$55.54	$56.47	$55.10	$56.27	$53.62	173,117
2020-11-23	$54.63	$55.05	$54.57	$54.97	$52.38	129,705
2020-11-20	$53.58	$53.84	$53.41	$53.53	$51.01	160,258
2020-11-19	$52.95	$53.61	$52.55	$53.49	$50.97	105,381
2020-11-18	$54.00	$54.73	$53.99	$54.10	$51.55	145,624
2020-11-17	$53.91	$54.25	$53.66	$53.99	$51.45	58,439
2020-11-16	$54.35	$54.74	$54.03	$54.55	$51.98	67,503
2020-11-13	$53.15	$53.51	$52.99	$53.50	$50.98	108,458
2020-11-12	$53.20	$53.20	$52.30	$52.60	$50.12	80,290
2020-11-11	$53.57	$53.57	$53.08	$53.47	$50.95	119,580
2020-11-10	$53.09	$53.45	$52.88	$53.18	$50.68	123,174
2020-11-09	$53.49	$53.80	$52.50	$52.66	$50.18	172,958
2020-11-06	$51.04	$51.17	$50.77	$51.14	$48.73	104,599
2020-11-05	$50.12	$50.93	$50.05	$50.63	$48.25	190,964
2020-11-04	$48.38	$48.93	$47.92	$48.42	$46.14	124,897
2020-11-03	$48.80	$49.00	$48.67	$48.91	$46.61	100,166
2020-11-02	$47.87	$47.95	$47.44	$47.86	$45.61	111,798
2020-10-30	$46.38	$46.86	$45.99	$46.31	$44.13	215,748
2020-10-29	$46.67	$47.23	$46.22	$47.13	$44.91	134,393
2020-10-28	$47.30	$47.30	$46.62	$46.75	$44.55	164,404
2020-10-27	$48.52	$48.60	$48.06	$48.55	$46.27	167,261
2020-10-26	$48.33	$48.50	$47.56	$47.95	$45.69	173,055
2020-10-23	$48.77	$49.13	$48.01	$48.69	$46.40	246,139
2020-10-22	$46.03	$46.22	$45.51	$46.08	$43.91	123,272
2020-10-21	$45.21	$45.82	$45.21	$45.45	$43.31	140,605
2020-10-20	$45.12	$45.29	$44.86	$44.93	$42.82	203,441
2020-10-19	$45.49	$45.75	$44.97	$44.97	$42.85	180,317
2020-10-16	$44.12	$44.58	$44.12	$44.34	$42.25	235,207
2020-10-15	$44.24	$44.53	$43.94	$44.45	$42.36	195,937
2020-10-14	$43.41	$43.78	$43.35	$43.62	$41.57	227,358
2020-10-13	$44.37	$44.41	$43.89	$44.04	$41.97	141,033
2020-10-12	$44.95	$44.99	$44.44	$44.74	$42.63	158,743
2020-10-09	$44.96	$44.96	$44.46	$44.80	$42.69	85,267
2020-10-08	$44.91	$44.96	$44.32	$44.65	$42.55	152,094
2020-10-07	$44.04	$44.58	$43.93	$44.39	$42.30	115,777
2020-10-06	$43.65	$43.82	$42.42	$42.75	$40.74	189,581
2020-10-05	$43.73	$44.47	$43.73	$44.23	$42.15	160,912
2020-10-02	$41.51	$42.36	$41.26	$42.17	$40.19	110,301
2020-10-01	$41.95	$42.52	$41.95	$42.22	$40.23	66,390
2020-09-30	$41.72	$42.23	$41.69	$41.86	$39.89	127,934
2020-09-29	$42.09	$42.22	$41.69	$41.72	$39.76	92,788
2020-09-28	$42.07	$42.33	$41.78	$42.07	$40.09	150,214
2020-09-25	$40.88	$41.88	$40.69	$41.77	$39.80	373,223
2020-09-24	$40.39	$40.93	$39.94	$40.37	$38.47	88,168
2020-09-23	$41.64	$41.84	$40.96	$41.08	$39.15	187,172
2020-09-22	$41.39	$41.87	$40.99	$41.70	$39.74	361,758
2020-09-21	$40.31	$40.31	$39.02	$39.76	$37.89	325,894
2020-09-18	$41.11	$41.13	$40.21	$40.50	$38.59	419,445
2020-09-17	$40.07	$40.96	$39.85	$40.93	$39.00	117,746
2020-09-16	$40.09	$40.43	$39.81	$40.01	$38.13	113,315
2020-09-15	$40.12	$40.16	$39.83	$39.88	$38.00	139,579
2020-09-14	$39.95	$40.07	$39.72	$39.96	$38.08	175,589
2020-09-11	$39.01	$39.16	$38.80	$38.92	$37.09	118,890
2020-09-10	$38.94	$39.10	$38.26	$38.51	$36.70	195,365
2020-09-09	$38.82	$39.25	$38.79	$39.08	$37.24	183,948
2020-09-08	$38.62	$38.81	$38.32	$38.33	$36.53	147,212
2020-09-04	$38.88	$39.11	$38.33	$38.95	$37.12	123,567
2020-09-03	$39.39	$39.55	$38.35	$38.53	$36.72	192,694
2020-09-02	$39.35	$39.49	$38.92	$39.46	$37.60	206,018
2020-09-01	$39.23	$39.24	$38.78	$39.06	$37.22	158,837
2020-08-31	$39.14	$39.19	$38.63	$38.64	$36.82	142,938
2020-08-28	$39.79	$40.21	$39.60	$40.14	$38.25	172,713
2020-08-27	$39.69	$39.92	$38.85	$39.09	$37.25	147,970
2020-08-26	$40.49	$40.71	$40.31	$40.69	$38.78	120,129
2020-08-25	$41.87	$41.88	$41.38	$41.79	$39.82	135,061
2020-08-24	$41.82	$41.82	$41.52	$41.74	$39.78	108,195
2020-08-21	$41.30	$41.52	$40.91	$41.28	$39.34	160,525
2020-08-20	$40.84	$41.15	$40.50	$41.08	$39.15	187,157
2020-08-19	$42.44	$42.63	$41.96	$41.98	$40.00	185,881
2020-08-18	$43.40	$43.43	$42.60	$42.81	$40.80	101,770
2020-08-17	$43.94	$44.59	$43.92	$44.09	$42.02	132,502
2020-08-14	$43.50	$43.79	$43.37	$43.73	$41.67	140,839
2020-08-13	$43.37	$43.54	$43.07	$43.13	$41.10	155,907
2020-08-12	$43.77	$44.19	$43.77	$44.03	$41.96	152,754
2020-08-11	$43.56	$43.86	$42.93	$43.08	$41.05	196,202
2020-08-10	$41.81	$42.36	$41.68	$42.36	$40.37	126,621
2020-08-07	$41.19	$41.19	$40.84	$41.15	$39.21	123,616
2020-08-06	$42.12	$42.13	$41.88	$41.97	$40.00	108,291
2020-08-05	$41.15	$41.58	$41.15	$41.38	$39.43	136,247
2020-08-04	$40.34	$41.06	$40.34	$41.06	$39.13	74,278
2020-08-03	$40.15	$40.41	$39.98	$40.38	$38.48	83,699
2020-07-31	$40.54	$40.54	$39.69	$40.02	$38.14	124,521
2020-07-30	$41.10	$41.13	$40.49	$41.09	$39.16	103,315
2020-07-29	$41.90	$42.12	$41.68	$42.10	$40.12	253,665
2020-07-28	$41.68	$41.85	$41.47	$41.53	$39.58	140,005
2020-07-27	$40.90	$41.37	$40.71	$41.21	$39.27	102,601
2020-07-24	$40.11	$40.18	$39.69	$39.98	$38.10	294,813
2020-07-23	$40.95	$40.95	$40.11	$40.25	$38.36	216,499
2020-07-22	$40.69	$41.22	$40.69	$41.21	$39.27	150,885
2020-07-21	$39.62	$40.38	$39.49	$39.53	$37.67	118,338
2020-07-20	$38.65	$38.98	$38.50	$38.92	$37.09	165,156
2020-07-17	$38.86	$38.91	$38.47	$38.48	$36.67	153,954
2020-07-16	$38.61	$39.01	$38.45	$38.63	$36.81	224,519
2020-07-15	$39.12	$39.38	$38.88	$39.24	$37.39	163,232
2020-07-14	$38.09	$38.96	$38.01	$38.96	$37.13	140,921
2020-07-13	$39.00	$39.29	$38.48	$38.48	$36.67	171,956
2020-07-10	$38.15	$38.64	$37.86	$38.51	$36.70	212,403
2020-07-09	$39.70	$39.70	$38.64	$38.99	$37.16	129,688
2020-07-08	$39.38	$40.08	$39.06	$39.79	$37.92	295,911
2020-07-07	$38.29	$39.40	$38.26	$38.38	$36.57	234,262
2020-07-06	$38.71	$38.98	$38.52	$38.69	$36.87	250,033
2020-07-02	$38.32	$38.40	$37.96	$38.14	$36.35	244,312
2020-07-01	$37.53	$37.54	$37.08	$37.36	$35.60	153,484
2020-06-30	$36.50	$37.20	$36.24	$37.04	$35.30	420,952
2020-06-29	$36.72	$37.19	$36.59	$37.18	$35.43	134,748
2020-06-26	$37.90	$37.99	$37.26	$37.44	$35.68	106,634
2020-06-25	$37.28	$38.02	$37.24	$37.94	$36.15	150,691
2020-06-24	$38.35	$38.35	$37.48	$37.72	$35.95	200,451
2020-06-23	$38.35	$38.52	$38.06	$38.23	$36.43	186,301
2020-06-22	$38.22	$38.87	$38.04	$38.67	$36.85	172,467
2020-06-19	$38.98	$39.09	$38.15	$38.42	$36.61	299,558
2020-06-18	$38.35	$38.44	$37.96	$38.28	$36.48	169,529
2020-06-17	$38.92	$38.92	$38.03	$38.06	$36.27	186,515
2020-06-16	$39.20	$39.55	$38.40	$38.86	$37.03	302,055
2020-06-15	$36.50	$37.55	$35.78	$37.26	$35.51	198,223
2020-06-12	$39.17	$39.37	$38.12	$38.82	$36.99	196,508
2020-06-11	$39.42	$39.69	$37.50	$38.23	$36.43	286,719
2020-06-10	$41.50	$41.53	$40.81	$41.03	$39.10	130,988
2020-06-09	$41.45	$41.64	$40.68	$41.20	$39.26	217,728
2020-06-08	$42.36	$42.77	$42.01	$42.61	$40.60	214,130
2020-06-05	$41.70	$42.91	$41.70	$42.26	$40.27	189,219
2020-06-04	$41.44	$41.69	$41.01	$41.33	$39.39	248,958
2020-06-03	$40.95	$42.05	$40.95	$42.00	$40.02	292,529
2020-06-02	$38.60	$39.51	$38.29	$39.25	$37.40	325,793
2020-06-01	$37.25	$37.86	$37.25	$37.68	$35.91	271,457
2020-05-29	$37.02	$37.33	$36.54	$36.91	$35.17	532,855
2020-05-28	$37.02	$37.85	$37.02	$37.38	$35.62	137,001
2020-05-27	$36.69	$37.39	$36.24	$37.35	$35.59	263,984
2020-05-26	$35.95	$36.18	$35.47	$35.47	$33.80	126,838
2020-05-22	$34.93	$34.93	$34.33	$34.87	$33.23	147,799
2020-05-21	$35.84	$36.26	$35.51	$35.51	$33.84	91,938
2020-05-20	$36.43	$36.59	$35.91	$35.95	$34.26	135,708
2020-05-19	$36.14	$36.44	$35.95	$35.98	$34.29	272,515
2020-05-18	$35.16	$35.95	$35.16	$35.76	$34.08	271,994
2020-05-15	$34.02	$34.49	$33.84	$34.27	$32.66	165,139
2020-05-14	$33.68	$34.77	$33.31	$34.73	$33.10	218,066
2020-05-13	$35.16	$35.16	$34.09	$34.56	$32.93	230,173
2020-05-12	$35.15	$35.24	$34.22	$34.25	$32.64	182,754
2020-05-11	$36.05	$36.05	$35.16	$35.42	$33.75	300,907
2020-05-08	$37.28	$37.39	$36.77	$37.29	$35.54	165,883
2020-05-07	$36.86	$37.25	$36.71	$36.90	$35.16	157,157
2020-05-06	$36.66	$36.72	$36.01	$36.35	$34.64	167,236
2020-05-05	$36.69	$37.00	$36.31	$36.38	$34.67	188,511
2020-05-04	$36.01	$36.24	$35.36	$36.23	$34.53	216,798
2020-05-01	$36.49	$36.49	$35.64	$35.86	$34.17	192,362
2020-04-30	$38.16	$38.16	$36.93	$37.21	$35.46	199,020
2020-04-29	$38.00	$38.69	$37.66	$38.63	$36.81	174,307
2020-04-28	$36.46	$36.89	$36.00	$36.13	$34.43	263,286
2020-04-27	$35.13	$35.98	$34.96	$35.74	$34.06	233,199
2020-04-24	$34.83	$35.00	$34.01	$34.50	$32.88	315,627
2020-04-23	$35.06	$35.46	$34.47	$34.61	$32.98	128,958
2020-04-22	$34.79	$34.79	$34.30	$34.54	$32.91	267,099
2020-04-21	$33.93	$34.05	$33.27	$33.67	$32.09	270,796
2020-04-20	$35.72	$35.79	$34.88	$34.88	$33.24	221,956
2020-04-17	$36.36	$36.39	$35.84	$36.08	$34.38	227,341
2020-04-16	$36.25	$36.25	$34.35	$35.43	$33.76	375,296
2020-04-15	$36.81	$36.81	$35.63	$36.28	$34.57	304,099
2020-04-14	$38.13	$38.27	$37.00	$37.43	$35.67	352,718
2020-04-13	$37.07	$37.49	$36.57	$37.38	$35.62	241,856
2020-04-09	$34.17	$34.89	$33.62	$33.76	$32.17	235,656
2020-04-08	$33.28	$33.91	$33.07	$33.47	$31.90	320,758
2020-04-07	$34.08	$34.37	$33.20	$33.27	$31.70	273,902
2020-04-06	$32.76	$33.61	$32.53	$33.39	$31.82	192,285
2020-04-03	$31.41	$32.06	$30.80	$31.26	$29.79	250,453
2020-04-02	$31.26	$32.42	$31.11	$31.95	$30.45	297,117
2020-04-01	$31.21	$31.79	$30.94	$31.09	$29.63	135,906
2020-03-31	$32.60	$33.53	$32.60	$32.65	$31.11	276,562
2020-03-30	$31.50	$32.54	$31.46	$32.06	$30.55	251,675
2020-03-27	$30.25	$31.69	$29.40	$31.11	$29.65	409,646
2020-03-26	$31.40	$32.79	$31.15	$32.72	$31.18	345,521
2020-03-25	$32.31	$34.11	$31.68	$32.72	$31.18	349,156
2020-03-24	$29.24	$30.36	$28.88	$30.26	$28.84	394,641
2020-03-23	$27.58	$27.80	$26.27	$26.69	$25.43	593,338
2020-03-20	$29.03	$29.43	$27.20	$27.50	$26.21	354,982
2020-03-19	$28.70	$28.70	$27.57	$28.27	$26.94	409,189
2020-03-18	$29.17	$30.61	$28.40	$29.66	$28.26	336,866
2020-03-17	$30.71	$32.18	$30.11	$32.02	$30.51	680,986
2020-03-16	$30.00	$32.30	$30.00	$30.08	$28.66	634,587
2020-03-13	$36.76	$36.80	$33.81	$36.78	$35.05	849,889
2020-03-12	$35.10	$35.28	$33.04	$33.91	$32.31	689,983
2020-03-11	$36.92	$37.50	$36.07	$36.71	$34.98	401,025
2020-03-10	$37.66	$37.92	$36.44	$37.76	$35.98	384,829
2020-03-09	$35.80	$36.71	$35.32	$35.91	$34.22	394,636
2020-03-06	$39.19	$39.69	$38.67	$39.27	$37.42	640,592
2020-03-05	$40.29	$40.62	$39.57	$40.14	$38.25	308,494
2020-03-04	$41.27	$41.27	$40.45	$41.12	$39.19	255,727
2020-03-03	$40.56	$41.49	$39.06	$39.85	$37.97	528,233
2020-03-02	$39.99	$40.62	$39.61	$40.51	$38.60	342,095
2020-02-28	$39.25	$40.44	$39.25	$40.29	$38.39	340,051
2020-02-27	$40.88	$41.13	$40.12	$40.19	$38.30	304,754
2020-02-26	$40.98	$41.63	$40.96	$41.12	$39.19	288,048
2020-02-25	$41.53	$41.78	$40.05	$40.42	$38.52	449,144
2020-02-24	$41.19	$41.66	$41.02	$41.02	$39.09	285,224
2020-02-21	$43.61	$43.86	$43.44	$43.63	$41.58	122,213
2020-02-20	$44.75	$44.82	$44.11	$44.31	$42.22	180,494
2020-02-19	$45.47	$45.61	$45.33	$45.53	$43.39	122,894
2020-02-18	$45.59	$45.66	$45.11	$45.39	$43.25	135,670
2020-02-14	$46.18	$46.25	$45.68	$45.91	$43.75	115,504
2020-02-13	$46.60	$46.60	$46.12	$46.21	$44.04	127,202
2020-02-12	$47.06	$47.19	$46.90	$47.08	$44.86	168,048
2020-02-11	$46.38	$46.94	$46.36	$46.52	$44.33	198,671
2020-02-10	$45.67	$45.83	$45.52	$45.82	$43.66	282,930
2020-02-07	$46.16	$46.16	$45.52	$45.80	$43.64	312,760
2020-02-06	$47.06	$47.06	$46.30	$46.66	$44.46	301,655
2020-02-05	$46.17	$46.21	$45.43	$45.67	$43.52	187,953
2020-02-04	$45.71	$45.83	$45.49	$45.49	$43.35	227,971
2020-02-03	$44.59	$44.89	$44.36	$44.60	$42.50	247,026
2020-01-31	$46.46	$46.83	$44.17	$44.41	$42.32	329,085
2020-01-30	$46.79	$47.40	$46.55	$47.37	$45.14	172,231
2020-01-29	$48.21	$48.21	$47.47	$47.57	$45.33	177,000
2020-01-28	$48.21	$48.22	$47.19	$47.83	$45.58	218,633
2020-01-27	$49.52	$49.52	$48.21	$48.50	$46.22	289,660
2020-01-24	$50.87	$50.94	$49.73	$50.12	$47.76	229,823
2020-01-23	$50.78	$51.08	$50.42	$50.91	$48.51	196,732
2020-01-22	$52.12	$52.12	$51.02	$51.40	$48.98	216,732
2020-01-21	$51.65	$51.96	$51.34	$51.53	$49.11	322,008
2020-01-17	$52.00	$52.27	$51.66	$52.11	$49.66	137,773
2020-01-16	$51.97	$52.03	$51.42	$51.66	$49.23	180,959
2020-01-15	$52.18	$52.27	$51.56	$51.64	$49.21	154,764
2020-01-14	$52.19	$52.57	$52.16	$52.32	$49.86	152,634
2020-01-13	$51.47	$52.21	$51.27	$52.20	$49.74	118,901
2020-01-10	$51.31	$51.62	$51.16	$51.18	$48.77	197,190
2020-01-09	$50.60	$50.95	$50.46	$50.92	$48.52	321,569
2020-01-08	$49.34	$50.29	$48.92	$50.05	$47.69	508,001
2020-01-07	$49.64	$49.64	$49.16	$49.41	$47.08	289,153
2020-01-06	$49.44	$49.59	$49.25	$49.40	$47.08	251,284
2020-01-03	$50.62	$50.78	$50.26	$50.31	$47.94	163,067
2020-01-02	$51.27	$51.27	$50.63	$51.21	$48.80	137,241
2019-12-31	$50.48	$50.79	$50.48	$50.62	$48.24	109,416
2019-12-30	$51.18	$51.19	$50.56	$50.64	$48.26	166,272
2019-12-27	$52.03	$52.29	$51.67	$51.67	$49.24	162,659
2019-12-26	$52.24	$52.35	$52.05	$52.22	$49.76	91,031
2019-12-24	$51.64	$51.81	$51.47	$51.52	$49.10	58,756
2019-12-23	$52.08	$52.15	$51.82	$52.14	$49.69	155,297
2019-12-20	$52.56	$52.68	$52.07	$52.08	$49.63	284,255
2019-12-19	$52.49	$52.78	$52.38	$52.51	$50.04	154,021
2019-12-18	$52.71	$52.80	$52.49	$52.72	$50.24	231,029
2019-12-17	$52.69	$52.69	$52.28	$52.36	$49.90	273,332
2019-12-16	$51.37	$51.51	$51.12	$51.16	$48.75	256,696
2019-12-13	$51.38	$51.38	$50.21	$50.82	$48.43	352,490
2019-12-12	$49.29	$50.61	$49.29	$50.47	$48.10	252,976
2019-12-11	$48.31	$48.78	$48.11	$48.73	$46.44	111,844
2019-12-10	$48.38	$48.48	$47.95	$48.34	$46.07	136,383
2019-12-09	$48.82	$49.00	$48.44	$48.49	$46.21	139,463
2019-12-06	$48.69	$48.99	$48.37	$48.70	$46.41	171,880
2019-12-05	$48.13	$48.32	$47.64	$47.88	$45.63	162,329
2019-12-04	$48.05	$48.25	$47.69	$48.01	$45.75	196,599
2019-12-03	$48.02	$48.18	$47.48	$47.73	$45.48	186,104
2019-12-02	$48.78	$49.01	$48.64	$48.73	$46.44	138,636
2019-11-29	$49.11	$49.11	$48.07	$48.12	$45.86	167,533
2019-11-27	$49.79	$49.90	$49.34	$49.69	$47.35	216,024
2019-11-26	$49.42	$49.91	$49.10	$49.91	$47.56	253,048
2019-11-25	$48.34	$49.10	$48.34	$48.91	$46.61	205,872
2019-11-22	$46.86	$47.48	$46.86	$47.18	$44.96	255,023
2019-11-21	$46.97	$47.12	$46.69	$46.90	$44.69	212,261
2019-11-20	$47.43	$47.85	$47.14	$47.35	$45.12	155,120
2019-11-19	$48.36	$48.60	$47.65	$47.84	$45.59	205,595
2019-11-18	$48.55	$48.61	$47.84	$48.27	$46.00	128,593
2019-11-15	$47.89	$48.52	$47.89	$48.17	$45.90	162,151
2019-11-14	$47.07	$47.07	$46.45	$46.74	$44.54	158,688
2019-11-13	$46.96	$47.10	$46.63	$46.74	$44.54	136,801
2019-11-12	$48.05	$48.08	$47.42	$47.59	$45.35	109,223
2019-11-11	$47.94	$48.19	$47.71	$48.17	$45.90	128,757
2019-11-08	$48.12	$48.66	$48.03	$48.57	$46.28	247,826
2019-11-07	$47.37	$47.83	$47.37	$47.58	$45.34	194,631
2019-11-06	$47.07	$47.21	$46.58	$46.73	$44.53	147,656
2019-11-05	$47.35	$47.82	$47.35	$47.62	$45.38	112,431
2019-11-04	$47.26	$47.31	$47.10	$47.24	$45.02	149,887
2019-11-01	$45.78	$46.61	$45.78	$46.58	$44.39	179,703
2019-10-31	$45.15	$45.18	$44.73	$44.91	$42.80	118,363
2019-10-30	$45.47	$45.51	$44.86	$45.44	$43.30	164,302
2019-10-29	$45.48	$45.79	$45.36	$45.79	$43.64	134,926
2019-10-28	$45.57	$45.82	$45.53	$45.68	$43.53	169,220
2019-10-25	$45.67	$45.82	$44.88	$45.33	$43.20	222,617
2019-10-24	$48.15	$48.65	$46.67	$47.05	$44.84	186,373
2019-10-23	$47.66	$48.02	$47.46	$48.02	$45.76	128,949
2019-10-22	$47.83	$48.08	$47.39	$47.81	$45.56	159,830
2019-10-21	$47.63	$47.70	$47.14	$47.48	$45.25	202,388
2019-10-18	$47.43	$47.73	$47.36	$47.61	$45.37	304,144
2019-10-17	$47.66	$47.79	$47.14	$47.21	$44.99	142,852
2019-10-16	$47.54	$47.67	$46.93	$47.06	$44.85	185,467
2019-10-15	$47.72	$48.11	$47.45	$47.74	$45.49	153,264
2019-10-14	$48.05	$48.21	$47.64	$47.69	$45.45	109,153
2019-10-11	$48.07	$48.84	$47.94	$48.33	$46.06	122,024
2019-10-10	$46.41	$47.12	$46.36	$47.03	$44.82	164,340
2019-10-09	$45.82	$46.12	$45.46	$45.85	$43.69	96,392
2019-10-08	$45.64	$45.86	$45.46	$45.50	$43.36	111,466
2019-10-07	$45.79	$46.29	$45.75	$45.78	$43.63	100,259
2019-10-04	$45.43	$46.14	$45.43	$46.12	$43.95	134,084
2019-10-03	$45.20	$45.60	$44.74	$45.36	$43.23	170,103
2019-10-02	$45.32	$45.53	$44.95	$45.14	$43.02	182,533
2019-10-01	$47.28	$47.46	$46.57	$46.63	$44.44	97,816
2019-09-30	$46.99	$47.41	$46.78	$47.16	$44.94	111,112
2019-09-27	$46.89	$47.34	$46.67	$46.71	$44.51	199,111
2019-09-26	$47.94	$48.43	$47.50	$47.75	$45.50	122,918
2019-09-25	$47.53	$48.34	$47.45	$48.20	$45.93	168,715
2019-09-24	$48.61	$48.61	$47.45	$47.75	$45.50	262,010
2019-09-23	$47.91	$48.48	$47.79	$48.47	$46.19	138,427
2019-09-20	$48.90	$49.24	$48.61	$48.77	$46.48	157,226
2019-09-19	$48.69	$48.88	$48.46	$48.46	$46.18	157,013
2019-09-18	$49.32	$49.81	$49.05	$49.40	$47.08	240,315
2019-09-17	$49.37	$49.75	$49.23	$49.56	$47.23	141,868
2019-09-16	$49.73	$49.85	$49.48	$49.71	$47.37	125,118
2019-09-13	$49.30	$50.24	$49.20	$50.03	$47.68	319,488
2019-09-12	$48.70	$49.45	$48.47	$49.18	$46.87	189,190
2019-09-11	$49.07	$49.40	$48.35	$48.57	$46.28	394,553
2019-09-10	$46.69	$47.16	$46.42	$47.12	$44.90	252,871
2019-09-09	$45.61	$45.80	$45.34	$45.72	$43.57	222,002
2019-09-06	$45.43	$45.53	$45.02	$45.16	$43.03	159,062
2019-09-05	$44.97	$45.49	$44.97	$45.20	$43.07	204,213
2019-09-04	$43.88	$44.48	$43.88	$44.43	$42.34	247,934
2019-09-03	$43.15	$43.31	$42.81	$43.28	$41.24	138,044
2019-08-30	$43.99	$43.99	$43.41	$43.62	$41.57	250,608
2019-08-29	$42.57	$43.01	$42.52	$42.88	$40.86	193,581
2019-08-28	$42.36	$42.87	$42.17	$42.64	$40.63	163,241
2019-08-27	$42.25	$42.53	$42.02	$42.11	$40.13	193,797
2019-08-26	$41.68	$42.13	$41.61	$41.94	$39.97	276,515
2019-08-23	$42.44	$42.57	$41.14	$41.22	$39.28	441,189
2019-08-22	$43.26	$43.34	$42.74	$42.88	$40.86	206,453
2019-08-21	$43.47	$43.56	$43.26	$43.53	$41.48	169,961
2019-08-20	$43.15	$43.74	$43.12	$43.22	$41.19	337,493
2019-08-19	$43.09	$43.41	$42.84	$42.97	$40.95	205,780
2019-08-16	$41.87	$42.45	$41.87	$42.38	$40.39	296,524
2019-08-15	$41.49	$41.63	$41.14	$41.55	$39.59	314,494
2019-08-14	$41.82	$41.98	$41.25	$41.35	$39.40	156,433
2019-08-13	$41.73	$43.22	$41.54	$42.95	$40.93	259,475
2019-08-12	$42.20	$42.40	$41.86	$42.04	$40.06	215,776
2019-08-09	$42.89	$42.89	$42.03	$42.27	$40.28	135,311
2019-08-08	$42.47	$43.23	$42.37	$43.17	$41.14	195,521
2019-08-07	$42.21	$42.50	$41.73	$42.39	$40.40	159,017
2019-08-06	$43.06	$43.52	$42.62	$43.11	$41.08	211,282
2019-08-05	$42.27	$42.96	$42.24	$42.48	$40.48	173,867
2019-08-02	$44.93	$45.17	$44.13	$44.48	$42.39	145,884
2019-08-01	$46.46	$46.93	$45.70	$45.81	$43.65	206,494
2019-07-31	$47.85	$48.00	$46.65	$46.83	$44.63	161,879
2019-07-30	$48.25	$48.49	$48.07	$48.30	$46.03	165,432
2019-07-29	$48.37	$48.52	$48.14	$48.39	$46.11	137,075
2019-07-26	$49.00	$49.48	$48.48	$48.68	$46.39	184,512
2019-07-25	$50.14	$50.14	$48.83	$49.02	$46.71	194,089
2019-07-24	$50.62	$50.93	$49.81	$50.30	$47.93	138,159
2019-07-23	$51.39	$51.72	$50.38	$50.80	$48.41	171,460
2019-07-22	$50.21	$50.39	$49.73	$49.88	$47.53	103,171
2019-07-19	$50.48	$50.57	$50.01	$50.16	$47.80	92,921
2019-07-18	$49.69	$50.02	$49.36	$49.63	$47.29	96,394
2019-07-17	$50.19	$50.20	$49.48	$49.71	$47.37	203,249
2019-07-16	$51.29	$51.49	$50.87	$51.14	$48.73	229,028
2019-07-15	$51.01	$51.27	$50.63	$51.18	$48.77	305,061
2019-07-12	$50.71	$50.94	$50.60	$50.78	$48.39	146,687
2019-07-11	$50.96	$50.96	$50.39	$50.78	$48.39	154,761
2019-07-10	$51.14	$51.54	$50.84	$51.04	$48.64	108,584
2019-07-09	$50.72	$51.24	$50.30	$50.68	$48.30	179,047
2019-07-08	$51.60	$51.93	$51.47	$51.51	$49.09	103,291
2019-07-05	$52.21	$52.61	$51.87	$52.51	$50.04	72,475
2019-07-03	$52.78	$52.93	$52.28	$52.61	$50.13	74,528
2019-07-02	$53.36	$53.36	$52.77	$53.22	$50.72	212,879
2019-07-01	$54.36	$54.53	$53.53	$54.03	$51.49	124,981
2019-06-28	$53.27	$53.27	$52.84	$53.06	$50.56	128,493
2019-06-27	$53.19	$53.32	$53.04	$53.11	$50.61	119,960
2019-06-26	$52.84	$53.27	$52.84	$53.14	$50.64	121,013
2019-06-25	$52.71	$53.43	$52.67	$53.10	$50.60	241,124
2019-06-24	$52.33	$52.68	$52.33	$52.63	$50.15	133,761
2019-06-21	$52.34	$52.65	$52.17	$52.17	$49.72	154,806
2019-06-20	$53.03	$53.03	$52.14	$52.49	$50.02	147,006
2019-06-19	$51.82	$52.13	$51.55	$52.03	$49.58	116,472
2019-06-18	$51.02	$52.07	$51.02	$51.70	$49.27	180,481
2019-06-17	$49.69	$49.97	$49.34	$49.90	$47.55	214,996
2019-06-14	$50.58	$50.58	$50.07	$50.23	$47.87	204,587
2019-06-13	$50.97	$51.37	$50.94	$51.36	$48.94	117,804
2019-06-12	$51.00	$51.45	$50.95	$51.23	$48.82	139,494
2019-06-11	$51.40	$51.68	$50.93	$50.96	$48.56	342,004
2019-06-10	$49.90	$50.59	$49.85	$50.41	$48.04	156,850
2019-06-07	$49.52	$49.92	$49.38	$49.64	$47.30	131,440
2019-06-06	$49.78	$50.60	$49.76	$50.13	$47.77	161,530
2019-06-05	$50.76	$50.80	$49.59	$49.80	$47.46	149,845
2019-06-04	$51.30	$51.31	$50.45	$51.15	$48.74	164,395
2019-06-03	$50.64	$51.46	$50.64	$50.99	$48.59	230,855
2019-05-31	$49.40	$49.93	$49.28	$49.73	$47.39	160,921
2019-05-30	$49.79	$50.37	$49.67	$49.82	$47.48	377,613
2019-05-29	$48.96	$49.08	$48.43	$49.05	$46.74	272,871
2019-05-28	$49.00	$49.34	$48.54	$48.70	$46.41	280,382
2019-05-24	$47.98	$48.31	$47.60	$47.98	$45.72	175,424
2019-05-23	$47.47	$47.82	$46.89	$47.46	$45.23	381,764
2019-05-22	$48.87	$48.98	$48.32	$48.38	$46.10	136,819
2019-05-21	$48.70	$49.04	$48.63	$48.91	$46.61	221,894
2019-05-20	$48.72	$49.17	$48.43	$48.50	$46.22	210,003
2019-05-17	$48.82	$49.44	$48.82	$49.03	$46.72	141,648
2019-05-16	$49.75	$49.87	$49.49	$49.60	$47.27	169,828
2019-05-15	$49.65	$50.32	$49.32	$50.08	$47.72	112,605
2019-05-14	$49.85	$50.64	$49.85	$50.24	$47.88	160,269
2019-05-13	$49.61	$49.63	$49.13	$49.44	$47.11	179,049
2019-05-10	$51.43	$51.61	$50.64	$51.34	$48.92	168,861
2019-05-09	$51.38	$52.30	$51.00	$52.25	$49.79	180,859
2019-05-08	$52.75	$53.30	$52.53	$52.55	$50.08	144,300
2019-05-07	$53.43	$53.43	$52.39	$52.72	$50.24	152,005
2019-05-06	$53.40	$53.82	$52.92	$53.70	$51.17	196,205
2019-05-03	$54.48	$55.00	$54.48	$54.75	$52.17	184,999
2019-05-02	$54.49	$54.78	$54.04	$54.44	$51.88	121,894
2019-05-01	$55.16	$55.42	$54.29	$54.29	$51.74	110,906
2019-04-30	$54.92	$55.85	$54.79	$55.17	$52.57	198,553
2019-04-29	$55.20	$55.68	$55.18	$55.52	$52.91	118,940
2019-04-26	$55.07	$55.43	$55.01	$55.05	$52.46	108,745
2019-04-25	$56.21	$56.53	$55.29	$55.68	$53.06	195,404
2019-04-24	$56.10	$56.58	$56.01	$56.21	$53.57	192,837
2019-04-23	$57.23	$58.32	$57.23	$58.17	$55.43	233,404
2019-04-22	$58.20	$58.20	$57.22	$57.51	$54.80	185,833
2019-04-18	$59.75	$59.92	$59.23	$59.64	$56.83	176,466
2019-04-17	$60.12	$60.63	$59.99	$60.44	$57.60	209,009
2019-04-16	$59.08	$59.57	$58.79	$59.52	$56.72	237,727
2019-04-15	$59.22	$59.36	$58.77	$58.88	$56.11	153,549
2019-04-12	$59.54	$59.86	$59.07	$59.25	$56.46	170,773
2019-04-11	$59.24	$59.38	$58.45	$58.91	$56.14	217,147
2019-04-10	$60.04	$60.32	$59.77	$60.07	$57.24	67,376
2019-04-09	$60.04	$60.04	$59.30	$59.66	$56.85	212,410
2019-04-08	$60.45	$60.85	$60.34	$60.79	$57.93	73,857
2019-04-05	$61.03	$61.22	$60.38	$60.63	$57.78	115,247
2019-04-04	$59.91	$60.21	$59.67	$60.12	$57.29	125,541
2019-04-03	$60.41	$60.79	$59.79	$59.90	$57.08	127,166
2019-04-02	$59.04	$59.24	$58.71	$59.07	$56.29	160,057
2019-04-01	$58.59	$59.42	$58.41	$59.00	$56.22	303,334
2019-03-29	$56.08	$56.08	$55.08	$55.21	$52.61	274,900
2019-03-28	$55.86	$55.98	$55.60	$55.78	$53.16	124,492
2019-03-27	$55.80	$56.17	$55.63	$55.68	$53.06	163,703
2019-03-26	$55.99	$56.50	$55.56	$55.94	$53.31	96,522
2019-03-25	$55.58	$55.85	$55.24	$55.43	$52.82	144,891
2019-03-22	$56.81	$56.81	$55.28	$55.36	$52.76	369,994
2019-03-21	$56.92	$57.92	$56.81	$57.78	$55.06	220,588
2019-03-20	$56.61	$57.76	$56.26	$57.24	$54.55	142,408
2019-03-19	$57.49	$57.75	$57.21	$57.36	$54.66	102,146
2019-03-18	$57.41	$57.41	$56.64	$56.98	$54.30	104,426
2019-03-15	$57.22	$57.75	$57.22	$57.39	$54.69	1,044,000
2019-03-14	$56.48	$56.69	$56.23	$56.57	$53.91	67,977
2019-03-13	$56.63	$57.00	$56.56	$56.76	$54.09	84,997
2019-03-12	$55.89	$56.38	$55.51	$56.08	$53.44	99,482
2019-03-11	$55.20	$55.57	$54.86	$55.45	$52.84	56,508
2019-03-08	$54.73	$55.89	$54.61	$54.94	$52.35	122,865
2019-03-07	$56.01	$56.22	$54.89	$55.26	$52.66	238,388
2019-03-06	$56.91	$56.91	$56.25	$56.27	$53.62	156,023
2019-03-05	$57.13	$57.13	$56.21	$56.86	$54.18	136,299
2019-03-04	$58.51	$58.84	$57.90	$58.23	$55.49	110,448
2019-03-01	$58.54	$58.81	$58.22	$58.30	$55.56	73,915
2019-02-28	$58.45	$58.55	$57.73	$58.30	$55.56	154,611
2019-02-27	$60.06	$60.06	$59.04	$59.30	$56.51	202,610
2019-02-26	$61.01	$61.62	$60.94	$61.37	$58.48	80,104
2019-02-25	$60.82	$61.32	$60.82	$60.89	$58.02	107,684
2019-02-22	$61.06	$61.20	$60.64	$60.89	$58.02	91,770
2019-02-21	$60.86	$61.39	$60.50	$60.76	$57.90	101,748
2019-02-20	$60.60	$61.27	$60.53	$61.17	$58.29	170,237
2019-02-19	$59.47	$60.14	$59.47	$59.93	$57.11	115,080
2019-02-15	$59.47	$59.74	$59.12	$59.58	$56.78	87,231
2019-02-14	$58.79	$59.11	$58.54	$58.86	$56.09	123,399
2019-02-13	$59.43	$59.65	$58.87	$59.19	$56.40	128,680
2019-02-12	$59.06	$59.56	$58.87	$59.46	$56.66	160,295
2019-02-11	$58.74	$59.09	$58.53	$58.99	$56.21	231,440
2019-02-08	$59.11	$59.22	$57.81	$58.36	$55.61	255,500
2019-02-07	$60.63	$60.81	$59.49	$60.06	$57.23	270,286
2019-02-06	$60.71	$60.71	$60.16	$60.55	$57.70	134,688
2019-02-05	$60.51	$60.87	$60.25	$60.74	$57.88	116,910
2019-02-04	$60.03	$60.52	$59.61	$60.32	$57.48	115,362
2019-02-01	$60.25	$60.78	$60.05	$60.23	$57.40	155,725
2019-01-31	$60.77	$60.91	$59.61	$60.22	$57.39	407,752
2019-01-30	$62.55	$62.95	$60.86	$62.23	$59.30	329,306
2019-01-29	$60.38	$60.55	$59.74	$59.83	$57.01	149,348
2019-01-28	$59.54	$60.13	$59.47	$60.01	$57.19	354,998
2019-01-25	$59.76	$60.48	$58.91	$59.96	$57.14	220,227
2019-01-24	$58.27	$58.51	$57.80	$58.33	$55.59	274,857
2019-01-23	$58.45	$58.63	$57.63	$58.20	$55.46	294,903
2019-01-22	$58.44	$58.86	$57.49	$57.85	$55.13	343,513
2019-01-18	$58.72	$58.90	$58.38	$58.75	$55.99	211,926
2019-01-17	$57.91	$58.79	$57.80	$58.70	$55.94	348,214
2019-01-16	$57.84	$58.75	$57.84	$58.07	$55.34	380,427
2019-01-15	$56.85	$57.21	$55.98	$56.48	$53.82	161,151
2019-01-14	$55.73	$56.69	$55.73	$56.37	$53.72	141,009
2019-01-11	$57.10	$57.27	$56.55	$56.96	$54.28	114,685
2019-01-10	$57.09	$57.81	$57.05	$57.71	$54.99	132,817
2019-01-09	$57.13	$57.82	$57.00	$57.33	$54.63	235,384
2019-01-08	$55.24	$55.46	$54.83	$55.30	$52.70	214,306
2019-01-07	$55.69	$56.06	$55.08	$55.35	$52.75	126,064
2019-01-04	$53.64	$55.55	$53.42	$55.24	$52.64	199,375
2019-01-03	$53.21	$53.35	$52.17	$52.33	$49.87	226,780
2019-01-02	$53.03	$53.97	$52.83	$53.96	$51.42	190,472
2018-12-31	$54.93	$55.04	$54.23	$54.94	$52.35	98,739
2018-12-28	$54.77	$55.27	$54.30	$54.70	$52.13	117,145
2018-12-27	$53.45	$55.33	$53.45	$55.33	$52.73	189,055
2018-12-26	$53.75	$55.41	$53.67	$55.41	$52.80	176,829
2018-12-24	$53.37	$54.28	$52.77	$53.25	$50.74	151,522
2018-12-21	$53.94	$54.41	$52.90	$53.12	$50.62	235,141
2018-12-20	$55.30	$55.61	$54.14	$54.83	$52.25	338,092
2018-12-19	$56.16	$56.84	$54.13	$54.62	$52.05	228,107
2018-12-18	$55.64	$56.04	$55.34	$55.65	$53.03	178,603
2018-12-17	$56.55	$56.92	$54.99	$55.29	$52.69	146,179
2018-12-14	$55.77	$56.32	$55.10	$55.33	$52.73	104,093
2018-12-13	$56.51	$56.77	$56.26	$56.41	$53.76	502,996
2018-12-12	$55.74	$56.33	$55.68	$55.68	$53.06	182,020
2018-12-11	$55.10	$55.66	$54.73	$55.07	$52.48	368,834
2018-12-10	$55.24	$55.27	$53.90	$54.74	$52.16	223,309
2018-12-07	$56.27	$56.89	$54.67	$54.98	$52.39	202,372
2018-12-06	$55.45	$56.34	$54.61	$56.28	$53.63	355,085
2018-12-04	$57.26	$57.91	$56.59	$56.96	$54.28	290,863
2018-12-03	$58.15	$58.47	$57.35	$57.47	$54.77	303,090
2018-11-30	$54.50	$55.34	$54.48	$55.22	$52.62	175,262
2018-11-29	$54.31	$54.46	$53.80	$54.09	$51.54	224,798
2018-11-28	$53.67	$54.72	$52.53	$54.68	$52.11	291,661
2018-11-27	$53.51	$54.22	$53.33	$54.03	$51.49	169,786
2018-11-26	$53.65	$54.06	$53.33	$53.51	$50.99	191,732
2018-11-23	$54.15	$54.38	$53.61	$54.32	$51.76	133,525
2018-11-21	$56.57	$57.22	$56.52	$56.75	$54.08	95,981
2018-11-20	$56.68	$56.83	$55.73	$56.08	$53.44	155,910
2018-11-19	$57.80	$57.97	$57.17	$57.39	$54.69	98,724
2018-11-16	$56.85	$57.94	$56.73	$57.61	$54.90	128,289
2018-11-15	$56.12	$57.74	$55.39	$57.28	$54.58	187,069
2018-11-14	$55.44	$55.70	$54.27	$55.26	$52.66	261,605
2018-11-13	$56.32	$57.50	$56.25	$56.61	$53.95	193,163
2018-11-12	$56.62	$56.84	$55.97	$56.05	$53.41	323,665
2018-11-09	$58.53	$58.71	$57.60	$58.21	$55.47	89,137
2018-11-08	$60.08	$60.18	$59.36	$59.57	$56.77	134,299
2018-11-07	$60.64	$60.75	$59.82	$60.56	$57.71	226,895
2018-11-06	$59.90	$61.02	$59.90	$60.62	$57.77	114,118
2018-11-05	$60.00	$60.04	$59.34	$59.64	$56.83	127,738
2018-11-02	$60.69	$61.34	$60.05	$60.30	$57.46	173,621
2018-11-01	$58.05	$59.11	$57.44	$58.67	$55.91	258,453
2018-10-31	$56.99	$58.05	$56.88	$57.62	$54.91	149,453
2018-10-30	$55.52	$56.26	$55.40	$56.25	$53.60	217,397
2018-10-29	$58.44	$58.70	$56.74	$57.37	$54.67	243,823
2018-10-26	$57.05	$58.32	$56.79	$57.86	$55.14	110,484
2018-10-25	$57.89	$58.70	$57.79	$58.21	$55.47	203,050
2018-10-24	$58.75	$59.12	$56.78	$56.83	$54.16	171,560
2018-10-23	$57.93	$59.13	$57.02	$58.76	$56.00	231,195
2018-10-22	$58.74	$58.94	$57.86	$58.70	$55.94	202,270
2018-10-19	$58.92	$59.39	$58.33	$58.53	$55.78	326,269
2018-10-18	$58.72	$58.79	$56.91	$57.08	$54.39	177,336
2018-10-17	$59.89	$60.07	$59.36	$59.83	$57.01	128,292
2018-10-16	$59.46	$59.69	$58.89	$59.20	$56.41	183,206
2018-10-15	$58.82	$59.22	$58.49	$58.57	$55.81	133,674
2018-10-12	$58.54	$58.63	$57.87	$58.47	$55.72	105,955
2018-10-11	$57.32	$57.92	$56.82	$56.96	$54.28	252,502
2018-10-10	$59.42	$59.42	$58.03	$58.06	$55.33	177,744
2018-10-09	$59.61	$60.05	$59.31	$59.46	$56.66	248,764
2018-10-08	$59.41	$60.28	$58.89	$59.89	$57.07	184,902
2018-10-05	$61.38	$61.38	$60.48	$60.87	$58.01	214,973
2018-10-04	$61.32	$61.38	$59.80	$60.40	$57.56	451,366
2018-10-03	$65.87	$66.62	$65.66	$65.88	$62.78	100,372
2018-10-02	$66.24	$66.66	$65.71	$65.87	$62.77	253,915
2018-10-01	$66.26	$66.70	$65.81	$66.46	$63.33	165,668
2018-09-28	$66.10	$66.53	$65.80	$66.00	$62.89	223,914
2018-09-27	$68.00	$68.46	$67.74	$67.81	$64.62	214,131
2018-09-26	$67.66	$68.70	$67.61	$67.80	$64.61	110,539
2018-09-25	$67.39	$67.97	$67.33	$67.75	$64.56	69,087
2018-09-24	$67.80	$67.80	$66.74	$67.05	$63.89	125,829
2018-09-21	$67.91	$68.39	$67.52	$67.76	$64.57	197,777
2018-09-20	$67.62	$67.66	$66.33	$66.56	$63.43	208,978
2018-09-19	$66.81	$67.32	$66.81	$67.01	$63.86	125,839
2018-09-18	$66.25	$67.05	$66.25	$66.88	$63.73	118,006
2018-09-17	$65.46	$66.08	$65.36	$65.49	$62.41	194,999
2018-09-14	$65.51	$66.03	$65.32	$65.70	$62.61	122,863
2018-09-13	$65.30	$65.70	$64.72	$65.29	$62.22	242,305
2018-09-12	$64.90	$64.99	$63.79	$64.83	$61.78	483,047
2018-09-11	$64.45	$65.47	$63.90	$65.37	$62.29	301,518
2018-09-10	$67.46	$67.50	$66.23	$66.47	$63.34	311,237
2018-09-07	$68.29	$68.43	$67.30	$67.80	$64.61	368,182
2018-09-06	$68.61	$68.97	$68.03	$68.41	$65.19	183,533
2018-09-05	$68.61	$69.11	$68.36	$68.50	$65.28	178,356
2018-09-04	$69.05	$70.33	$68.95	$69.29	$66.03	316,610
2018-08-31	$72.44	$72.87	$71.73	$72.51	$69.10	101,076
2018-08-30	$74.12	$74.35	$72.90	$73.10	$69.66	200,858
2018-08-29	$73.56	$73.93	$73.24	$73.93	$70.45	147,692
2018-08-28	$74.29	$74.95	$73.49	$73.66	$70.19	94,189
2018-08-27	$72.56	$74.08	$72.22	$73.52	$70.06	119,834
2018-08-24	$71.26	$71.76	$70.87	$71.38	$68.02	105,035
2018-08-23	$71.04	$71.13	$69.46	$69.76	$66.48	187,550
2018-08-22	$72.47	$72.93	$72.08	$72.52	$69.11	77,993
2018-08-21	$72.28	$73.25	$72.28	$72.65	$69.23	97,417
2018-08-20	$71.28	$72.30	$71.28	$72.02	$68.63	104,359
2018-08-17	$69.47	$70.32	$68.86	$70.19	$66.89	125,906
2018-08-16	$69.26	$69.88	$69.25	$69.66	$66.38	126,938
2018-08-15	$69.58	$69.61	$68.14	$68.79	$65.55	160,058
2018-08-14	$70.68	$71.55	$70.64	$70.85	$67.52	115,259
2018-08-13	$70.69	$71.16	$70.02	$70.11	$66.81	85,864
2018-08-10	$71.37	$72.03	$71.22	$71.88	$68.50	186,114
2018-08-09	$73.08	$73.25	$72.22	$72.35	$68.95	162,597
2018-08-08	$73.94	$73.99	$73.24	$73.58	$70.12	131,093
2018-08-07	$73.70	$74.87	$73.33	$73.45	$69.99	210,959
2018-08-06	$72.40	$73.56	$72.07	$72.47	$69.06	269,630
2018-08-03	$71.38	$72.28	$71.30	$71.74	$68.36	160,936
2018-08-02	$71.41	$71.48	$70.37	$71.13	$67.78	195,152
2018-08-01	$73.85	$74.20	$73.40	$73.93	$70.45	152,015
2018-07-31	$73.80	$73.99	$73.17	$73.35	$69.90	163,051
2018-07-30	$73.16	$73.36	$72.41	$72.60	$69.18	76,473
2018-07-27	$73.61	$73.61	$72.58	$72.75	$69.33	134,928
2018-07-26	$72.69	$73.11	$72.14	$72.67	$69.25	190,553
2018-07-25	$72.16	$73.32	$71.61	$73.28	$69.83	254,303
2018-07-24	$71.75	$72.87	$71.30	$71.43	$68.07	241,244
2018-07-23	$69.02	$69.65	$68.40	$68.74	$65.51	139,112
2018-07-20	$68.02	$68.02	$67.37	$67.54	$64.36	148,883
2018-07-19	$68.25	$69.18	$67.92	$68.16	$64.95	210,178
2018-07-18	$71.00	$71.00	$70.24	$70.30	$66.99	168,802
2018-07-17	$70.25	$70.86	$70.06	$70.85	$67.52	201,765
2018-07-16	$69.81	$69.96	$68.75	$69.09	$65.84	147,678
2018-07-13	$69.71	$70.76	$69.71	$70.00	$66.71	125,809
2018-07-12	$70.20	$70.20	$69.51	$69.70	$66.42	208,953
2018-07-11	$69.18	$69.72	$68.71	$69.20	$65.94	178,762
2018-07-10	$69.62	$70.17	$68.97	$70.02	$66.73	321,460
2018-07-09	$69.30	$69.58	$68.56	$69.28	$66.02	517,179
2018-07-06	$70.18	$70.52	$69.80	$70.40	$67.09	171,238
2018-07-05	$69.90	$70.52	$69.70	$70.27	$66.96	173,201
2018-07-03	$71.35	$71.35	$70.40	$70.61	$67.29	125,472
2018-07-02	$71.00	$71.49	$70.03	$71.02	$67.68	209,271
2018-06-29	$74.19	$74.91	$74.10	$74.12	$70.63	175,454
2018-06-28	$72.30	$73.46	$71.58	$73.21	$69.77	198,648
2018-06-27	$74.74	$75.08	$73.51	$73.75	$70.28	253,891
2018-06-26	$76.36	$77.51	$76.17	$77.20	$73.57	136,686
2018-06-25	$78.50	$79.08	$76.54	$77.28	$73.64	243,258
2018-06-22	$77.72	$78.20	$77.59	$77.97	$74.30	84,561
2018-06-21	$76.63	$77.12	$75.96	$76.10	$72.52	140,311
2018-06-20	$78.26	$78.26	$77.35	$77.99	$74.32	132,786
2018-06-19	$76.46	$78.19	$76.46	$78.06	$74.39	261,424
2018-06-18	$80.83	$81.69	$80.63	$81.60	$77.76	103,488
2018-06-15	$83.00	$83.00	$81.20	$81.68	$77.84	128,604
2018-06-14	$84.76	$84.76	$83.83	$83.99	$80.04	73,540
2018-06-13	$84.73	$84.94	$83.54	$84.05	$80.09	80,922
2018-06-12	$84.77	$84.95	$84.17	$84.37	$80.40	73,785
2018-06-11	$86.63	$87.15	$85.90	$86.00	$81.95	143,533
2018-06-08	$84.42	$84.42	$83.23	$84.06	$80.10	52,277
2018-06-07	$85.91	$85.91	$83.75	$84.48	$80.50	100,365
2018-06-06	$84.19	$84.91	$84.19	$84.83	$80.84	112,136
2018-06-05	$82.95	$83.78	$82.61	$83.68	$79.74	105,245
2018-06-04	$82.81	$83.35	$82.00	$82.55	$78.67	146,507
2018-06-01	$79.70	$80.09	$79.53	$80.01	$76.25	81,206
2018-05-31	$79.63	$79.83	$77.97	$78.93	$75.22	213,814
2018-05-30	$78.95	$80.89	$78.95	$80.71	$76.91	131,352
2018-05-29	$80.57	$81.09	$78.37	$79.00	$75.28	145,953
2018-05-25	$80.60	$81.42	$79.85	$80.64	$76.85	143,726
2018-05-24	$82.41	$82.41	$80.90	$82.11	$78.25	140,798
2018-05-23	$81.64	$81.65	$80.43	$81.43	$77.60	94,368
2018-05-22	$82.99	$83.54	$82.95	$83.10	$79.19	82,204
2018-05-21	$83.48	$83.48	$82.27	$82.58	$78.69	129,343
2018-05-18	$83.21	$83.61	$82.55	$82.98	$79.08	99,003
2018-05-17	$83.80	$83.90	$82.90	$83.49	$79.56	224,077
2018-05-16	$84.93	$86.35	$84.83	$85.94	$81.90	160,828
2018-05-15	$85.02	$85.77	$84.68	$85.25	$81.24	84,086
2018-05-14	$86.18	$86.77	$85.96	$86.10	$82.05	100,192
2018-05-11	$84.49	$84.49	$83.20	$83.62	$79.69	118,033
2018-05-10	$83.59	$84.92	$83.59	$84.66	$80.68	99,773
2018-05-09	$82.13	$83.00	$81.57	$82.65	$78.76	221,160
2018-05-08	$83.64	$83.68	$82.69	$83.62	$79.69	170,239
2018-05-07	$85.90	$86.05	$85.08	$85.43	$81.41	68,145
2018-05-04	$84.79	$86.43	$84.78	$86.17	$82.12	106,526
2018-05-03	$84.10	$84.85	$83.33	$84.67	$80.69	168,761
2018-05-02	$85.97	$87.35	$85.97	$86.33	$82.27	220,153
2018-05-01	$85.08	$85.09	$83.41	$84.77	$80.78	217,127
2018-04-30	$86.24	$87.18	$84.56	$84.85	$80.86	209,651
2018-04-27	$82.70	$82.70	$81.87	$82.13	$78.27	118,294
2018-04-26	$83.62	$83.84	$81.79	$83.12	$79.21	154,204
2018-04-25	$82.91	$83.73	$82.45	$83.01	$79.10	118,526
2018-04-24	$82.70	$83.37	$81.70	$83.01	$79.10	175,227
2018-04-23	$80.22	$81.21	$80.20	$80.53	$76.74	133,442
2018-04-20	$82.46	$82.60	$80.41	$80.76	$76.96	117,032
2018-04-19	$82.82	$83.28	$81.68	$82.46	$78.58	307,510
2018-04-18	$81.52	$83.39	$81.52	$81.91	$78.06	305,342
2018-04-17	$77.31	$78.22	$77.24	$77.80	$74.14	118,959
2018-04-16	$76.25	$76.25	$75.47	$75.85	$72.28	155,798
2018-04-13	$77.50	$77.75	$76.82	$76.97	$73.35	149,897
2018-04-12	$75.80	$76.83	$75.41	$76.56	$72.96	207,868
2018-04-11	$76.95	$77.51	$76.52	$77.02	$73.40	151,000
2018-04-10	$75.70	$77.63	$75.11	$77.38	$73.74	210,909
2018-04-09	$73.78	$73.78	$72.90	$73.05	$69.61	245,090
2018-04-06	$74.96	$75.57	$73.85	$74.61	$71.10	243,177
2018-04-05	$76.33	$77.43	$76.16	$76.80	$73.19	283,349
2018-04-04	$74.32	$76.50	$74.09	$76.38	$72.79	247,990
2018-04-03	$77.05	$78.00	$76.67	$77.83	$74.17	134,362
2018-04-02	$77.35	$78.49	$76.21	$76.58	$72.98	169,551
2018-03-29	$78.67	$79.39	$78.55	$78.85	$75.14	152,417
2018-03-28	$77.57	$77.71	$76.65	$77.31	$73.67	211,302
2018-03-27	$79.98	$80.43	$77.63	$77.80	$74.14	479,992
2018-03-26	$76.25	$77.00	$74.91	$76.27	$72.68	188,176
2018-03-23	$75.50	$76.41	$74.20	$74.27	$70.78	304,802
2018-03-22	$79.00	$79.00	$76.66	$76.93	$73.31	260,332
2018-03-21	$79.92	$81.40	$79.88	$80.78	$76.98	239,351
2018-03-20	$79.33	$79.85	$78.75	$78.83	$75.12	138,293
2018-03-19	$79.98	$79.98	$78.31	$78.95	$75.23	124,166
2018-03-16	$79.94	$81.08	$79.72	$80.60	$76.81	196,929
2018-03-15	$79.80	$80.21	$79.38	$79.53	$75.79	162,466
2018-03-14	$80.01	$80.48	$79.02	$79.74	$75.99	208,415
2018-03-13	$82.67	$83.15	$81.37	$81.49	$77.66	225,570
2018-03-12	$82.15	$82.71	$82.06	$82.28	$78.41	100,496
2018-03-09	$81.68	$82.02	$81.04	$81.76	$77.91	129,225
2018-03-08	$83.28	$83.70	$82.02	$82.72	$78.83	228,979
2018-03-07	$81.03	$81.99	$80.56	$81.45	$77.62	146,528
2018-03-06	$83.30	$83.30	$81.63	$81.87	$78.02	178,671
2018-03-05	$80.48	$82.21	$80.48	$82.01	$78.15	189,207
2018-03-02	$80.25	$81.61	$79.71	$81.47	$77.64	237,400
2018-03-01	$83.01	$83.48	$81.76	$82.60	$78.71	238,734
2018-02-28	$83.80	$84.00	$82.24	$82.24	$78.37	233,316
2018-02-27	$87.29	$87.75	$85.65	$85.90	$81.86	269,371
2018-02-26	$84.47	$85.86	$84.47	$85.81	$81.77	148,213
2018-02-23	$83.78	$83.78	$82.92	$83.74	$79.80	164,496
2018-02-22	$83.44	$84.41	$82.73	$82.98	$79.08	154,376
2018-02-21	$84.71	$85.37	$83.64	$83.64	$79.70	113,388
2018-02-20	$85.25	$85.25	$83.30	$83.80	$79.86	146,930
2018-02-16	$86.01	$87.84	$85.90	$86.56	$82.49	225,873
2018-02-15	$86.67	$87.04	$85.37	$86.62	$82.54	157,376
2018-02-14	$83.39	$85.67	$83.36	$85.59	$81.56	281,279
2018-02-13	$83.26	$84.07	$83.02	$83.72	$79.78	155,640
2018-02-12	$83.80	$84.41	$82.87	$83.94	$79.99	217,096
2018-02-09	$80.48	$81.88	$78.98	$81.47	$77.64	286,772
2018-02-08	$83.30	$83.50	$79.54	$79.77	$76.02	558,093
2018-02-07	$84.42	$86.09	$84.13	$84.13	$80.17	325,400
2018-02-06	$85.34	$87.98	$85.24	$87.67	$83.54	368,668
2018-02-05	$86.97	$88.09	$84.38	$84.47	$80.50	211,022
2018-02-02	$87.66	$88.96	$87.02	$87.17	$83.07	393,679
2018-02-01	$91.64	$91.82	$90.32	$90.69	$86.42	247,622
2018-01-31	$90.45	$91.03	$88.57	$89.48	$85.27	273,650
2018-01-30	$88.90	$89.49	$87.67	$89.14	$84.95	349,832
2018-01-29	$91.00	$92.11	$90.77	$91.44	$87.14	200,599
2018-01-26	$92.12	$93.12	$92.11	$92.78	$88.41	289,936
2018-01-25	$91.68	$92.94	$90.73	$90.94	$86.66	449,411
2018-01-24	$90.13	$90.13	$87.42	$88.25	$84.10	254,371
2018-01-23	$89.11	$89.11	$87.26	$88.17	$84.02	247,355
2018-01-22	$88.25	$89.31	$87.74	$89.31	$85.11	376,427
2018-01-19	$89.56	$90.99	$89.56	$90.59	$86.33	221,041
2018-01-18	$89.66	$89.66	$88.72	$88.89	$84.71	138,080
2018-01-17	$90.27	$90.50	$88.65	$89.66	$85.44	205,349
2018-01-16	$89.39	$89.57	$88.47	$88.97	$84.78	443,922
2018-01-12	$89.92	$90.56	$89.37	$90.34	$86.09	341,693
2018-01-11	$86.60	$87.73	$86.57	$87.57	$83.45	282,765
2018-01-10	$86.98	$87.94	$86.68	$87.64	$83.52	87,348
2018-01-09	$88.00	$88.36	$87.77	$87.97	$83.83	154,533
2018-01-08	$86.32	$87.45	$86.01	$87.26	$83.15	464,012
2018-01-05	$86.05	$86.62	$85.47	$86.00	$81.95	196,059
2018-01-04	$85.98	$86.99	$85.92	$86.36	$82.30	331,623
2018-01-03	$83.43	$85.50	$83.13	$85.14	$81.13	384,148
2018-01-02	$81.00	$82.64	$80.67	$82.35	$78.47	387,027
2017-12-29	$78.74	$78.74	$78.12	$78.13	$74.45	94,791
2017-12-28	$78.91	$78.91	$77.95	$78.81	$75.10	133,308
2017-12-27	$78.98	$79.25	$78.49	$78.62	$74.92	97,475
2017-12-26	$78.82	$79.53	$78.31	$79.20	$75.47	101,074
2017-12-22	$78.55	$78.57	$78.03	$78.57	$74.87	83,473
2017-12-21	$78.45	$78.74	$78.19	$78.42	$74.73	157,309
2017-12-20	$77.21	$78.67	$76.97	$78.18	$74.50	247,390
2017-12-19	$76.17	$76.17	$75.17	$75.82	$72.25	121,702
2017-12-18	$74.89	$75.67	$74.69	$75.59	$72.03	245,427
2017-12-15	$76.36	$76.64	$76.09	$76.31	$72.72	174,347
2017-12-14	$76.32	$76.53	$75.76	$75.80	$72.23	185,675
2017-12-13	$76.65	$77.40	$76.30	$77.18	$73.55	121,930
2017-12-12	$76.04	$76.40	$75.18	$76.11	$72.53	139,153
2017-12-11	$76.58	$77.08	$76.44	$76.81	$73.20	133,260
2017-12-08	$76.17	$76.50	$75.64	$76.34	$72.75	160,454
2017-12-07	$76.20	$76.51	$75.56	$76.31	$72.72	119,705
2017-12-06	$76.94	$77.32	$76.34	$76.93	$73.31	161,940
2017-12-05	$78.69	$79.05	$77.86	$78.07	$74.40	234,204
2017-12-04	$77.50	$79.20	$77.41	$78.46	$74.77	290,089
2017-12-01	$76.08	$76.67	$75.39	$75.84	$72.27	161,645
2017-11-30	$76.71	$76.94	$75.97	$76.24	$72.65	330,483
2017-11-29	$75.59	$76.37	$75.48	$75.69	$72.13	228,812
2017-11-28	$73.66	$74.51	$73.32	$74.47	$70.97	237,568
2017-11-27	$73.70	$73.70	$72.84	$72.91	$69.48	101,110
2017-11-24	$73.72	$74.23	$73.54	$73.72	$70.25	94,075
2017-11-22	$72.10	$72.17	$71.50	$72.04	$68.65	191,589
2017-11-21	$71.75	$72.05	$71.53	$71.88	$68.50	95,832
2017-11-20	$72.00	$72.63	$71.78	$71.79	$68.41	145,079
2017-11-17	$70.52	$71.66	$70.52	$71.18	$67.83	144,341
2017-11-16	$70.93	$71.00	$70.67	$70.82	$67.49	105,200
2017-11-15	$69.05	$70.42	$68.39	$70.14	$66.84	266,437
2017-11-14	$71.15	$71.54	$69.69	$70.50	$67.18	169,620
2017-11-13	$70.77	$71.40	$70.74	$71.29	$67.94	109,011
2017-11-10	$72.00	$72.44	$71.30	$72.03	$68.64	151,884
2017-11-09	$70.98	$71.66	$70.80	$71.43	$68.07	201,654
2017-11-08	$71.21	$71.94	$70.90	$71.84	$68.46	141,643
2017-11-07	$72.94	$73.08	$71.92	$72.10	$68.71	216,715
2017-11-06	$72.00	$72.71	$71.46	$72.50	$69.09	105,983
2017-11-03	$73.04	$73.33	$72.03	$72.49	$69.08	111,635
2017-11-02	$72.90	$73.36	$72.69	$73.00	$69.56	134,903
2017-11-01	$73.20	$73.60	$72.38	$73.04	$69.60	193,795
2017-10-31	$72.65	$73.00	$72.54	$72.98	$69.55	131,993
2017-10-30	$73.68	$74.42	$73.25	$73.48	$70.02	172,631
2017-10-27	$75.25	$75.87	$75.10	$75.41	$71.86	252,103
2017-10-26	$73.95	$74.02	$72.66	$72.69	$69.27	128,871
2017-10-25	$74.40	$75.30	$73.31	$74.03	$70.55	217,200
2017-10-24	$73.47	$74.14	$73.44	$74.14	$70.65	155,838
2017-10-23	$73.79	$74.07	$73.63	$73.65	$70.18	106,942
2017-10-20	$74.88	$74.97	$74.06	$74.40	$70.90	130,792
2017-10-19	$74.55	$75.03	$74.10	$75.03	$71.50	254,192
2017-10-18	$73.92	$74.51	$73.53	$73.84	$70.37	242,017
2017-10-17	$74.02	$74.13	$72.90	$73.19	$69.75	182,087
2017-10-16	$76.00	$76.22	$74.36	$74.61	$71.10	398,554
2017-10-13	$72.00	$72.89	$71.85	$72.85	$69.42	253,888
2017-10-12	$68.98	$69.82	$68.98	$69.74	$66.46	250,751
2017-10-11	$70.07	$70.07	$69.01	$69.47	$66.20	171,390
2017-10-10	$70.56	$70.85	$70.15	$70.72	$67.39	223,157
2017-10-09	$70.03	$70.54	$69.55	$69.80	$66.52	163,504
2017-10-06	$70.08	$70.25	$69.65	$69.90	$66.61	101,887
2017-10-05	$71.01	$71.07	$70.35	$70.42	$67.11	107,014
2017-10-04	$70.59	$70.83	$70.31	$70.34	$67.03	67,611
2017-10-03	$70.31	$70.91	$70.31	$70.74	$67.41	90,122
2017-10-02	$69.43	$70.50	$69.43	$70.30	$66.99	122,495
2017-09-29	$69.54	$69.64	$69.15	$69.40	$66.13	116,816
2017-09-28	$68.45	$69.58	$68.45	$69.34	$66.08	186,601
2017-09-27	$68.59	$68.97	$68.10	$68.76	$65.52	180,688
2017-09-26	$69.03	$69.33	$68.44	$68.44	$65.22	252,283
2017-09-25	$68.25	$68.38	$67.17	$67.58	$64.40	185,728
2017-09-22	$67.70	$68.47	$67.56	$68.24	$65.03	282,671
2017-09-21	$70.14	$70.27	$69.55	$69.79	$66.51	150,237
2017-09-20	$71.74	$71.86	$70.90	$71.39	$68.03	203,155
2017-09-19	$71.31	$71.85	$71.15	$71.57	$68.20	265,540
2017-09-18	$69.89	$70.28	$69.66	$70.00	$66.71	231,599
2017-09-15	$69.53	$69.94	$69.39	$69.64	$66.36	369,994
2017-09-14	$71.59	$71.65	$71.03	$71.43	$68.07	264,294
2017-09-13	$74.10	$74.42	$73.71	$73.72	$70.25	138,069
2017-09-12	$75.43	$75.55	$75.12	$75.35	$71.80	109,725
2017-09-11	$74.18	$75.21	$74.02	$74.99	$71.46	183,960
2017-09-08	$74.19	$74.54	$73.50	$73.75	$70.28	165,223
2017-09-07	$73.84	$74.41	$73.84	$74.25	$70.76	130,479
2017-09-06	$73.33	$74.18	$73.01	$74.05	$70.57	225,478
2017-09-05	$75.93	$76.35	$73.75	$74.24	$70.75	316,314
2017-09-01	$76.15	$77.76	$75.92	$77.62	$73.97	286,881
2017-08-31	$75.80	$75.89	$75.61	$75.62	$72.06	243,331
2017-08-30	$75.05	$75.05	$74.53	$74.76	$71.24	95,718
2017-08-29	$74.29	$75.13	$74.29	$74.75	$71.23	184,204
2017-08-28	$74.60	$74.65	$74.18	$74.27	$70.78	125,248
2017-08-25	$74.09	$74.58	$74.05	$74.48	$70.98	130,400
2017-08-24	$73.40	$73.83	$73.25	$73.60	$70.14	101,481
2017-08-23	$73.53	$73.83	$73.05	$73.55	$70.09	215,602
2017-08-22	$74.66	$74.88	$74.47	$74.70	$71.18	214,252
2017-08-21	$74.06	$74.44	$73.94	$74.21	$70.72	241,014
2017-08-18	$72.58	$72.72	$71.96	$72.54	$69.13	135,211
2017-08-17	$72.76	$73.83	$71.81	$71.85	$68.47	356,022
2017-08-16	$70.24	$71.02	$69.75	$70.76	$67.43	422,896
2017-08-15	$72.37	$72.38	$71.74	$71.90	$68.52	195,052
2017-08-14	$71.00	$72.59	$71.00	$71.78	$68.40	269,141
2017-08-11	$69.65	$70.93	$68.92	$70.50	$67.18	549,699
2017-08-10	$73.34	$73.70	$72.47	$72.49	$69.08	279,200
2017-08-09	$74.55	$74.97	$74.51	$74.74	$71.22	114,545
2017-08-08	$75.17	$75.72	$74.59	$75.09	$71.56	253,574
2017-08-07	$75.00	$76.04	$75.00	$75.68	$72.12	286,206
2017-08-04	$73.84	$74.45	$73.76	$74.30	$70.80	150,542
2017-08-03	$73.63	$73.69	$73.03	$73.17	$69.73	215,286
2017-08-02	$73.20	$74.07	$73.06	$73.78	$70.31	244,215
2017-08-01	$75.01	$75.01	$74.35	$74.44	$70.94	246,271
2017-07-31	$74.58	$75.32	$74.34	$75.12	$71.59	255,011
2017-07-28	$72.85	$73.88	$72.61	$73.79	$70.32	291,429
2017-07-27	$74.37	$74.71	$73.48	$74.04	$70.56	161,584
2017-07-26	$73.33	$74.15	$72.40	$74.08	$70.59	340,893
2017-07-25	$72.70	$73.47	$71.79	$73.10	$69.66	240,550
2017-07-24	$72.53	$72.89	$72.13	$72.87	$69.44	253,655
2017-07-21	$72.80	$73.20	$72.43	$72.61	$69.19	166,126
2017-07-20	$73.13	$73.51	$71.89	$72.95	$69.52	280,071
2017-07-19	$70.65	$71.20	$70.45	$71.17	$67.82	203,974
2017-07-18	$70.01	$70.21	$69.67	$70.19	$66.89	153,499
2017-07-17	$69.96	$70.55	$69.83	$70.28	$66.97	202,708
2017-07-14	$69.06	$69.63	$69.05	$69.51	$66.24	172,549
2017-07-13	$68.41	$69.00	$68.37	$68.94	$65.70	238,623
2017-07-12	$67.18	$67.62	$67.07	$67.49	$64.31	106,402
2017-07-11	$66.08	$67.08	$66.01	$67.00	$63.85	166,815
2017-07-10	$64.60	$66.09	$64.48	$65.82	$62.72	190,661
2017-07-07	$64.31	$64.67	$64.06	$64.53	$61.49	181,758
2017-07-06	$64.16	$64.77	$63.87	$64.12	$61.10	319,171
2017-07-05	$64.28	$64.58	$63.83	$64.42	$61.39	246,881
2017-07-03	$64.40	$65.03	$64.27	$64.95	$61.89	207,853
2017-06-30	$61.84	$62.95	$61.84	$62.59	$59.64	120,897
2017-06-29	$62.18	$62.44	$61.00	$61.37	$58.48	191,796
2017-06-28	$61.89	$63.10	$61.89	$62.86	$59.90	194,211
2017-06-27	$60.50	$60.95	$60.29	$60.29	$56.86	95,983
2017-06-26	$60.46	$60.51	$59.61	$60.06	$56.64	164,504
2017-06-23	$59.82	$60.31	$59.57	$59.88	$56.47	184,812
2017-06-22	$58.82	$59.85	$58.82	$59.58	$56.19	208,641
2017-06-21	$58.93	$59.05	$58.50	$58.56	$55.23	196,772
2017-06-20	$60.75	$60.75	$58.94	$59.00	$55.64	175,796
2017-06-19	$59.98	$60.48	$59.77	$60.04	$56.62	178,436
2017-06-16	$60.00	$60.00	$59.60	$59.95	$56.54	147,142
2017-06-15	$59.84	$60.45	$59.05	$59.64	$56.24	197,827
2017-06-14	$62.59	$62.78	$61.34	$61.62	$58.11	152,172
2017-06-13	$61.49	$61.79	$61.25	$61.79	$58.27	130,050
2017-06-12	$61.52	$61.77	$61.11	$61.42	$57.92	110,269
2017-06-09	$61.00	$61.74	$60.77	$61.41	$57.91	283,597
2017-06-08	$60.06	$60.92	$59.80	$60.91	$57.44	256,787
2017-06-07	$60.37	$60.49	$59.53	$60.09	$56.67	266,959
2017-06-06	$60.77	$61.01	$60.61	$60.99	$57.52	164,613
2017-06-05	$60.82	$61.14	$60.65	$60.94	$57.47	162,381
2017-06-02	$60.97	$61.07	$60.47	$60.70	$57.24	376,872
2017-06-01	$61.74	$61.86	$61.20	$61.69	$58.18	290,513
2017-05-31	$62.78	$62.92	$61.87	$62.88	$59.30	296,643
2017-05-30	$62.31	$63.03	$62.01	$62.75	$59.18	162,994
2017-05-26	$63.23	$63.26	$62.76	$62.86	$59.28	171,394
2017-05-25	$63.56	$64.24	$63.25	$63.38	$59.77	217,183
2017-05-24	$62.64	$62.72	$61.80	$62.29	$58.74	160,021
2017-05-23	$63.15	$63.48	$62.81	$63.33	$59.72	220,757
2017-05-22	$63.42	$64.21	$63.16	$63.44	$59.83	358,554
2017-05-19	$60.14	$61.60	$60.14	$61.24	$57.75	382,108
2017-05-18	$58.79	$59.70	$58.69	$59.37	$55.99	412,212
2017-05-17	$60.08	$60.50	$58.92	$59.05	$55.69	425,856
2017-05-16	$60.93	$61.92	$60.88	$61.49	$57.99	505,881
2017-05-15	$60.48	$60.85	$60.17	$60.84	$57.38	265,347
2017-05-12	$60.09	$60.24	$59.83	$59.89	$56.48	386,704
2017-05-11	$59.80	$59.80	$58.96	$59.70	$56.30	474,657
2017-05-10	$58.87	$59.26	$58.76	$58.95	$55.59	288,970
2017-05-09	$59.13	$59.53	$58.57	$58.67	$55.33	249,745
2017-05-08	$58.67	$59.19	$58.66	$59.00	$55.64	249,120
2017-05-05	$58.17	$59.02	$58.14	$58.88	$55.53	241,804
2017-05-04	$58.44	$58.95	$57.50	$58.12	$54.81	335,261
2017-05-03	$60.18	$60.18	$58.14	$58.67	$55.33	439,855
2017-05-02	$60.44	$61.03	$60.20	$60.34	$56.90	376,980
2017-05-01	$59.43	$59.62	$58.85	$59.13	$55.76	194,057
2017-04-28	$58.88	$59.27	$58.70	$59.02	$55.66	268,809
2017-04-27	$59.48	$59.71	$58.79	$59.07	$55.71	273,097
2017-04-26	$59.82	$60.40	$59.77	$59.88	$56.47	292,619
2017-04-25	$60.24	$60.53	$59.77	$60.21	$56.78	383,780
2017-04-24	$59.85	$60.50	$59.76	$60.00	$56.58	337,071
2017-04-21	$58.98	$59.61	$58.51	$58.97	$55.61	356,717
2017-04-20	$57.80	$58.53	$57.54	$58.37	$55.05	432,046
2017-04-19	$58.31	$58.31	$56.48	$56.58	$53.36	301,989
2017-04-18	$57.59	$58.28	$57.45	$58.05	$54.75	376,639
2017-04-17	$57.80	$57.83	$57.40	$57.80	$54.51	214,668
2017-04-13	$58.10	$58.85	$57.48	$57.49	$54.22	354,772
2017-04-12	$59.13	$59.41	$57.84	$58.13	$54.82	570,598
2017-04-11	$59.00	$59.25	$58.00	$58.83	$55.48	572,887
2017-04-10	$59.10	$59.43	$58.81	$59.07	$55.71	342,049
2017-04-07	$59.53	$60.22	$59.30	$59.43	$56.05	233,869
2017-04-06	$60.25	$60.68	$59.62	$59.88	$56.47	374,991
2017-04-05	$61.90	$62.47	$60.71	$61.00	$57.53	298,662
2017-04-04	$61.00	$61.55	$60.89	$61.48	$57.98	287,186
2017-04-03	$63.10	$63.45	$61.78	$62.25	$58.71	287,682
2017-03-31	$65.20	$65.34	$64.34	$64.50	$60.83	391,986
2017-03-30	$64.20	$64.82	$64.00	$64.18	$60.53	599,768
2017-03-29	$63.64	$64.05	$63.03	$63.11	$59.52	487,176
2017-03-28	$61.92	$62.23	$61.46	$62.08	$57.93	265,300
2017-03-27	$60.39	$61.47	$60.12	$61.27	$57.18	469,121
2017-03-24	$62.41	$62.64	$61.73	$62.04	$57.90	242,694
2017-03-23	$62.92	$63.02	$62.40	$62.70	$58.51	140,032
2017-03-22	$62.80	$63.08	$62.30	$62.93	$58.73	323,798
2017-03-21	$65.83	$66.28	$63.39	$63.40	$59.16	379,834
2017-03-20	$66.05	$66.63	$65.72	$66.45	$62.01	397,859
2017-03-17	$64.79	$65.14	$63.99	$64.07	$59.79	251,885
2017-03-16	$64.81	$65.15	$64.36	$64.59	$60.28	392,574
2017-03-15	$60.89	$62.59	$60.42	$62.56	$58.38	301,621
2017-03-14	$60.97	$60.97	$60.06	$60.69	$56.64	230,650
2017-03-13	$61.45	$62.07	$61.33	$61.75	$57.62	193,602
2017-03-10	$61.05	$61.45	$60.63	$61.15	$57.06	177,941
2017-03-09	$61.44	$61.65	$60.54	$60.68	$56.63	404,492
2017-03-08	$62.78	$63.00	$62.09	$62.14	$57.99	409,289
2017-03-07	$62.06	$62.45	$61.68	$61.71	$57.59	264,576
2017-03-06	$62.00	$62.10	$61.63	$61.73	$57.61	184,487
2017-03-03	$62.00	$62.44	$61.66	$62.35	$58.18	248,303
2017-03-02	$63.01	$63.39	$61.64	$61.79	$57.66	664,795
2017-03-01	$62.68	$63.01	$62.39	$62.91	$58.71	213,066
2017-02-28	$62.48	$62.74	$61.93	$62.03	$57.89	282,588
2017-02-27	$61.71	$61.89	$61.48	$61.65	$57.53	256,060
2017-02-24	$61.37	$61.37	$60.56	$60.82	$56.76	273,297
2017-02-23	$63.99	$64.23	$62.53	$62.87	$58.67	546,416
2017-02-22	$63.47	$63.85	$63.25	$63.70	$59.44	412,347
2017-02-21	$62.32	$62.78	$61.79	$62.74	$58.55	177,561
2017-02-17	$61.66	$62.09	$61.62	$62.06	$57.91	300,613
2017-02-16	$61.10	$61.16	$60.30	$60.72	$56.66	328,366
2017-02-15	$61.22	$61.49	$60.83	$61.25	$57.16	298,411
2017-02-14	$61.55	$61.82	$61.07	$61.45	$57.34	352,259
2017-02-13	$60.43	$60.76	$60.05	$60.75	$56.69	703,871
2017-02-10	$59.73	$60.00	$59.54	$59.71	$55.72	224,711
2017-02-09	$59.23	$59.72	$58.96	$59.50	$55.53	479,118
2017-02-08	$58.26	$58.77	$58.15	$58.74	$54.82	167,541
2017-02-07	$58.20	$58.21	$57.85	$58.16	$54.27	176,896
2017-02-06	$57.94	$58.04	$57.39	$57.82	$53.96	226,683
2017-02-03	$58.40	$58.51	$57.98	$58.19	$54.30	197,682
2017-02-02	$59.70	$60.00	$59.18	$59.56	$55.58	165,168
2017-02-01	$59.59	$60.52	$59.54	$59.67	$55.68	517,399
2017-01-31	$58.39	$58.73	$57.45	$57.88	$54.01	321,398
2017-01-30	$58.19	$58.22	$57.26	$57.47	$53.63	229,858
2017-01-27	$58.85	$59.57	$58.12	$58.30	$54.41	370,208
2017-01-26	$59.18	$59.97	$58.26	$59.87	$55.87	1,179,367
2017-01-25	$56.18	$56.71	$52.88	$54.18	$50.56	514,319
2017-01-24	$58.50	$58.97	$57.95	$57.97	$54.10	282,206
2017-01-23	$57.99	$58.45	$57.65	$58.40	$54.50	185,659
2017-01-20	$57.75	$57.95	$57.28	$57.61	$53.76	205,621
2017-01-19	$58.05	$58.51	$57.14	$57.62	$53.77	408,676
2017-01-18	$57.14	$57.74	$56.92	$57.40	$53.57	230,430
2017-01-17	$57.03	$57.31	$56.85	$57.05	$53.24	186,917
2017-01-13	$56.44	$57.12	$56.32	$56.90	$53.10	199,277
2017-01-12	$56.37	$56.59	$56.09	$56.30	$52.54	244,939
2017-01-11	$55.71	$56.86	$55.50	$56.78	$52.99	516,694
2017-01-10	$52.36	$53.26	$52.23	$53.21	$49.66	390,361
2017-01-09	$50.79	$51.03	$50.37	$50.60	$47.22	364,558
2017-01-06	$52.29	$52.43	$51.68	$51.87	$48.40	148,816
2017-01-05	$52.60	$52.81	$52.22	$52.63	$49.11	249,266
2017-01-04	$52.94	$53.11	$52.07	$52.63	$49.11	450,230
2017-01-03	$53.01	$53.50	$52.83	$53.42	$49.85	215,984
2016-12-30	$53.48	$53.78	$52.51	$52.55	$49.04	172,166
2016-12-29	$53.34	$53.52	$52.95	$53.22	$49.66	341,203
2016-12-28	$53.37	$54.41	$53.07	$53.57	$49.99	587,969
2016-12-27	$53.82	$54.38	$53.81	$54.34	$49.55	273,743
2016-12-23	$55.09	$55.23	$54.82	$55.13	$50.27	310,019
2016-12-22	$54.32	$55.87	$54.25	$55.70	$50.79	1,404,076
2016-12-21	$55.23	$56.33	$55.08	$55.96	$51.03	548,581
2016-12-20	$53.85	$54.80	$53.84	$54.76	$49.93	380,494
2016-12-19	$54.19	$54.24	$53.49	$53.52	$48.80	266,152
2016-12-16	$55.38	$55.73	$54.70	$54.87	$50.03	392,748
2016-12-15	$56.11	$56.40	$55.70	$56.21	$51.25	344,596
2016-12-14	$57.36	$57.96	$56.01	$56.08	$51.14	515,334
2016-12-13	$57.66	$57.81	$55.27	$56.28	$51.32	543,994
2016-12-12	$60.01	$60.13	$59.14	$59.18	$53.96	310,895
2016-12-09	$59.38	$59.44	$58.71	$59.05	$53.84	293,985
2016-12-08	$59.34	$60.06	$59.26	$59.54	$54.29	454,270
2016-12-07	$56.69	$57.32	$56.65	$57.25	$52.20	281,052
2016-12-06	$54.97	$56.04	$54.80	$55.98	$51.04	356,264
2016-12-05	$53.85	$54.19	$53.38	$53.95	$49.19	340,350
2016-12-02	$53.71	$54.15	$53.46	$54.09	$49.32	164,218
2016-12-01	$53.56	$54.13	$53.42	$53.68	$48.95	307,180
2016-11-30	$53.47	$53.59	$53.04	$53.43	$48.72	422,401
2016-11-29	$53.27	$53.97	$53.18	$53.69	$48.96	180,977
2016-11-28	$54.42	$54.49	$53.80	$53.83	$49.08	536,048
2016-11-25	$55.89	$56.00	$55.63	$55.80	$50.88	69,265
2016-11-23	$55.13	$55.97	$55.13	$55.91	$50.98	191,010
2016-11-22	$54.65	$56.26	$54.65	$56.15	$51.20	387,480
2016-11-21	$53.52	$53.69	$53.09	$53.54	$48.82	149,870
2016-11-18	$53.18	$53.58	$52.90	$53.11	$48.43	142,656
2016-11-17	$53.91	$53.91	$53.09	$53.14	$48.45	102,190
2016-11-16	$53.83	$53.83	$53.18	$53.52	$48.80	243,482
2016-11-15	$54.34	$54.78	$53.82	$54.77	$49.94	401,102
2016-11-14	$53.21	$54.35	$53.19	$54.19	$49.41	273,041
2016-11-11	$53.01	$53.24	$52.32	$53.13	$48.45	284,947
2016-11-10	$53.01	$53.49	$52.82	$52.93	$48.26	281,290
2016-11-09	$51.06	$53.19	$50.94	$52.41	$47.79	454,038
2016-11-08	$53.47	$54.20	$53.36	$53.94	$49.18	236,292
2016-11-07	$53.50	$53.87	$53.39	$53.84	$49.09	167,354
2016-11-04	$51.49	$52.17	$51.32	$51.84	$47.27	196,454
2016-11-03	$51.55	$52.66	$51.50	$51.69	$47.13	233,330
2016-11-02	$51.06	$51.35	$50.89	$51.01	$46.51	284,415
2016-11-01	$52.20	$52.33	$51.44	$51.67	$47.11	265,443
2016-10-31	$51.54	$52.05	$51.31	$51.95	$47.37	176,093
2016-10-28	$51.42	$51.74	$51.03	$51.11	$46.60	212,221
2016-10-27	$52.68	$52.69	$51.78	$51.84	$47.27	463,879
2016-10-26	$54.21	$54.78	$53.49	$53.67	$48.94	426,113
2016-10-25	$54.56	$55.28	$54.56	$54.70	$49.88	310,969
2016-10-24	$54.20	$54.48	$53.65	$53.73	$48.99	194,728
2016-10-21	$52.95	$53.85	$52.78	$53.42	$48.71	206,452
2016-10-20	$52.98	$53.39	$52.51	$53.26	$48.56	254,658
2016-10-19	$53.24	$53.52	$52.79	$53.44	$48.73	292,694
2016-10-18	$52.79	$53.15	$52.64	$52.91	$48.24	400,516
2016-10-17	$51.07	$51.47	$51.03	$51.30	$46.78	154,760
2016-10-14	$50.80	$51.49	$50.69	$51.06	$46.56	280,785
2016-10-13	$50.01	$50.36	$49.37	$49.95	$45.55	494,150
2016-10-12	$51.76	$52.26	$51.75	$52.03	$47.44	277,050
2016-10-11	$51.62	$51.72	$51.20	$51.67	$47.11	316,812
2016-10-10	$51.58	$52.45	$51.55	$52.13	$47.53	233,164
2016-10-07	$51.37	$51.37	$50.40	$50.93	$46.44	236,079
2016-10-06	$51.47	$51.81	$51.16	$51.63	$47.08	239,930
2016-10-05	$51.52	$51.68	$51.22	$51.60	$47.05	450,061
2016-10-04	$51.55	$51.69	$50.52	$50.76	$46.28	483,833
2016-10-03	$51.17	$51.33	$50.78	$51.06	$46.56	361,763
2016-09-30	$51.56	$51.71	$51.08	$51.08	$46.58	294,421
2016-09-29	$52.02	$52.12	$51.24	$51.39	$46.86	300,642
2016-09-28	$52.01	$52.60	$51.41	$52.57	$47.93	327,208
2016-09-27	$51.60	$51.99	$51.42	$51.75	$47.05	604,232
2016-09-26	$50.23	$50.52	$50.07	$50.27	$45.70	306,735
2016-09-23	$51.01	$51.17	$50.39	$50.57	$45.97	385,626
2016-09-22	$51.53	$51.68	$50.48	$50.72	$46.11	303,601
2016-09-21	$50.50	$50.96	$49.78	$50.93	$46.30	347,621
2016-09-20	$49.10	$49.44	$48.85	$48.98	$44.53	163,225
2016-09-19	$48.71	$49.15	$48.56	$48.85	$44.41	312,699
2016-09-16	$48.17	$48.31	$47.82	$48.07	$43.70	265,539
2016-09-15	$48.07	$48.18	$47.53	$48.05	$43.68	256,694
2016-09-14	$48.43	$48.43	$47.59	$47.95	$43.59	331,589
2016-09-13	$49.56	$49.56	$47.45	$48.03	$43.66	346,155
2016-09-12	$49.90	$50.99	$49.76	$50.86	$46.24	274,323
2016-09-09	$51.76	$51.82	$50.40	$50.54	$45.95	473,423
2016-09-08	$52.87	$53.15	$51.72	$51.73	$47.03	495,228
2016-09-07	$54.06	$54.63	$53.68	$53.97	$49.06	571,442
2016-09-06	$53.19	$53.64	$52.89	$53.63	$48.75	706,142
2016-09-02	$51.78	$52.32	$51.20	$51.46	$46.78	297,696
2016-09-01	$51.11	$51.59	$51.05	$51.39	$46.72	411,592
2016-08-31	$50.56	$51.47	$50.55	$50.97	$46.34	435,536
2016-08-30	$51.04	$51.11	$50.18	$50.37	$45.79	234,136
2016-08-29	$50.01	$50.81	$49.99	$50.68	$46.07	366,512
2016-08-26	$50.17	$50.69	$48.84	$49.10	$44.64	213,884
2016-08-25	$50.00	$50.34	$49.85	$50.11	$45.55	269,671
2016-08-24	$49.26	$49.78	$49.16	$49.22	$44.75	245,871
2016-08-23	$48.93	$48.93	$48.50	$48.53	$44.12	159,734
2016-08-22	$48.34	$48.62	$48.09	$48.62	$44.20	117,121
2016-08-19	$48.57	$48.75	$48.09	$48.56	$44.15	168,741
2016-08-18	$49.63	$50.06	$49.15	$50.05	$45.50	176,332
2016-08-17	$50.30	$50.38	$49.26	$49.64	$45.13	326,476
2016-08-16	$50.94	$51.45	$50.83	$51.11	$46.46	365,348
2016-08-15	$49.00	$49.96	$49.00	$49.92	$45.38	172,152
2016-08-12	$49.70	$49.88	$48.75	$48.85	$44.41	236,396
2016-08-11	$48.95	$49.08	$48.59	$49.05	$44.59	144,448
2016-08-10	$49.82	$50.11	$49.54	$49.68	$45.16	233,528
2016-08-09	$49.45	$49.77	$49.14	$49.16	$44.69	249,535
2016-08-08	$48.34	$48.70	$47.83	$48.06	$43.69	362,022
2016-08-05	$49.67	$49.75	$48.97	$49.32	$44.84	187,962
2016-08-04	$48.80	$49.18	$48.21	$48.91	$44.46	309,582
2016-08-03	$49.73	$50.07	$49.32	$50.05	$45.50	277,173
2016-08-02	$50.93	$50.99	$49.72	$49.90	$45.36	200,879
2016-08-01	$51.10	$51.10	$50.35	$50.48	$45.89	241,513
2016-07-29	$50.61	$51.00	$50.42	$50.68	$46.07	179,883
2016-07-28	$50.47	$50.61	$50.13	$50.52	$45.93	170,307
2016-07-27	$50.68	$50.78	$49.95	$50.45	$45.86	295,863
2016-07-26	$49.74	$50.24	$49.51	$50.12	$45.56	305,032
2016-07-25	$48.63	$48.64	$47.94	$48.17	$43.79	219,026
2016-07-22	$48.36	$48.68	$47.65	$47.91	$43.55	265,768
2016-07-21	$47.15	$48.28	$46.87	$47.87	$43.52	358,085
2016-07-20	$47.39	$47.58	$47.12	$47.27	$42.97	211,778
2016-07-19	$47.97	$48.21	$47.45	$47.79	$43.45	376,650
2016-07-18	$49.48	$49.92	$49.30	$49.87	$45.34	157,168
2016-07-15	$49.58	$49.73	$49.06	$49.29	$44.81	185,291
2016-07-14	$49.34	$50.28	$49.34	$49.84	$45.31	320,816
2016-07-13	$49.40	$49.49	$48.43	$48.81	$44.37	612,033
2016-07-12	$46.30	$46.87	$46.30	$46.69	$42.45	445,717
2016-07-11	$45.39	$45.72	$44.95	$45.23	$41.12	189,867
2016-07-08	$43.57	$44.02	$43.46	$43.99	$39.99	188,964
2016-07-07	$43.95	$43.97	$42.69	$42.98	$39.07	347,854
2016-07-06	$43.00	$43.58	$42.66	$43.57	$39.61	164,028
2016-07-05	$44.60	$44.90	$43.86	$43.93	$39.94	212,447
2016-07-01	$43.84	$44.73	$43.84	$44.54	$40.49	383,536
2016-06-30	$44.26	$44.53	$43.63	$44.50	$40.45	341,399
2016-06-29	$43.83	$44.49	$43.83	$43.99	$39.99	155,469
2016-06-28	$42.40	$42.98	$42.06	$42.87	$38.97	322,595
2016-06-27	$41.45	$41.75	$40.80	$41.06	$37.04	401,724
2016-06-24	$42.08	$42.70	$41.88	$42.00	$37.89	695,859
2016-06-23	$44.73	$44.74	$44.13	$44.33	$39.99	608,889
2016-06-22	$44.90	$44.98	$43.85	$43.86	$39.56	379,202
2016-06-21	$44.81	$44.93	$44.33	$44.70	$40.32	251,383
2016-06-20	$44.80	$45.04	$44.50	$44.65	$40.28	367,750
2016-06-17	$43.10	$43.55	$42.96	$43.29	$39.05	416,160
2016-06-16	$43.17	$43.98	$42.76	$43.85	$39.56	335,309
2016-06-15	$44.18	$44.95	$44.18	$44.71	$40.33	187,548
2016-06-14	$43.84	$44.16	$43.34	$43.64	$39.37	249,636
2016-06-13	$45.07	$45.63	$45.00	$45.08	$40.67	315,295
2016-06-10	$45.99	$46.52	$45.71	$46.28	$41.75	479,860
2016-06-09	$46.54	$46.89	$46.14	$46.29	$41.76	274,235
2016-06-08	$48.02	$48.60	$47.93	$48.21	$43.49	372,345
2016-06-07	$46.53	$47.72	$46.50	$47.34	$42.70	529,994
2016-06-06	$45.05	$45.82	$44.85	$45.51	$41.05	418,589
2016-06-03	$43.47	$44.92	$43.46	$44.85	$40.46	791,968
2016-06-02	$43.43	$43.97	$43.17	$43.89	$39.59	376,902
2016-06-01	$43.52	$43.94	$43.43	$43.91	$39.61	206,120
2016-05-31	$43.52	$44.25	$43.52	$43.64	$39.37	317,896
2016-05-27	$44.18	$44.39	$43.54	$43.71	$39.43	248,277
2016-05-26	$44.63	$44.74	$43.68	$43.81	$39.52	247,708
2016-05-25	$43.68	$44.60	$43.60	$44.47	$40.12	317,952
2016-05-24	$43.64	$43.66	$43.02	$43.20	$38.97	543,055
2016-05-23	$43.36	$44.51	$43.15	$44.21	$39.88	520,732
2016-05-20	$43.00	$43.41	$43.00	$43.32	$39.08	503,143
2016-05-19	$42.59	$43.38	$42.18	$43.30	$39.06	315,545
2016-05-18	$42.88	$43.60	$42.40	$42.59	$38.42	371,819
2016-05-17	$43.38	$44.19	$42.97	$43.67	$39.39	659,692
2016-05-16	$43.81	$44.30	$43.61	$44.03	$39.72	244,499
2016-05-13	$43.40	$43.73	$43.04	$43.38	$39.13	406,544
2016-05-12	$45.13	$45.49	$44.21	$44.32	$39.98	294,026
2016-05-11	$45.46	$45.75	$44.99	$45.35	$40.91	234,986
2016-05-10	$44.66	$45.60	$44.59	$45.50	$41.04	383,519
2016-05-09	$44.61	$44.61	$43.51	$43.86	$39.56	808,465
2016-05-06	$46.50	$47.86	$46.40	$47.57	$42.91	322,318
2016-05-05	$47.80	$47.80	$46.72	$47.05	$42.44	450,076
2016-05-04	$47.44	$47.84	$47.05	$47.41	$42.77	521,538
2016-05-03	$49.59	$49.80	$48.67	$49.01	$44.21	445,387
2016-05-02	$50.19	$50.30	$49.24	$49.76	$44.89	909,313
2016-04-29	$52.44	$52.86	$51.63	$52.02	$46.93	409,847
2016-04-28	$51.86	$53.31	$51.79	$52.06	$46.96	905,226
2016-04-27	$50.85	$52.02	$50.78	$51.84	$46.76	463,076
2016-04-26	$50.81	$51.77	$50.16	$51.75	$46.68	542,107
2016-04-25	$51.78	$51.78	$49.98	$50.21	$45.29	902,540
2016-04-22	$53.88	$54.79	$53.82	$54.17	$48.87	522,740
2016-04-21	$54.97	$55.60	$54.67	$54.85	$49.48	833,584
2016-04-20	$53.81	$54.25	$53.38	$53.62	$48.37	355,571
2016-04-19	$53.22	$54.09	$53.07	$54.02	$48.73	337,537
2016-04-18	$53.18	$53.87	$53.06	$53.75	$48.49	230,322
2016-04-15	$53.00	$53.11	$52.46	$52.79	$47.62	410,452
2016-04-14	$53.14	$53.76	$52.98	$53.65	$48.40	388,547
2016-04-13	$53.44	$53.60	$52.58	$52.74	$47.58	345,935
2016-04-12	$51.99	$52.36	$51.34	$52.31	$47.19	283,289
2016-04-11	$51.46	$52.47	$51.46	$51.78	$46.71	299,642
2016-04-08	$50.29	$51.15	$50.22	$50.41	$45.47	621,615
2016-04-07	$49.59	$50.20	$49.04	$49.26	$44.44	457,494
2016-04-06	$49.79	$50.73	$49.54	$49.83	$44.95	687,567
2016-04-05	$46.81	$47.74	$46.78	$47.64	$42.97	310,296
2016-04-04	$47.26	$47.63	$46.60	$46.71	$42.14	307,737
2016-04-01	$46.02	$47.11	$45.67	$46.99	$42.39	274,949
2016-03-31	$47.91	$47.98	$47.11	$47.33	$42.70	453,012
2016-03-30	$47.78	$48.40	$47.57	$47.61	$42.95	334,390
2016-03-29	$45.34	$46.84	$45.24	$46.78	$42.20	338,378
2016-03-28	$45.18	$45.54	$44.84	$45.35	$40.91	182,374
2016-03-24	$44.40	$45.15	$44.15	$45.15	$40.73	297,468
2016-03-23	$45.66	$45.97	$44.99	$45.12	$40.70	388,610
2016-03-22	$45.49	$46.25	$45.23	$45.93	$41.43	132,371
2016-03-21	$46.02	$46.02	$45.22	$45.70	$41.22	252,749
2016-03-18	$46.78	$47.20	$46.29	$46.45	$41.90	333,336
2016-03-17	$45.69	$46.67	$45.39	$46.45	$41.90	210,478
2016-03-16	$42.50	$44.14	$42.22	$44.11	$39.79	595,974
2016-03-15	$43.65	$43.97	$43.42	$43.84	$39.55	215,474
2016-03-14	$44.52	$44.60	$43.91	$44.19	$39.86	386,092
2016-03-11	$46.09	$46.51	$45.93	$46.33	$41.79	169,660
2016-03-10	$45.26	$45.90	$44.98	$45.63	$41.16	288,440
2016-03-09	$44.35	$45.09	$43.98	$44.82	$40.43	261,479
2016-03-08	$45.62	$46.36	$44.89	$44.93	$40.53	498,843
2016-03-07	$45.53	$46.19	$45.27	$46.00	$41.50	317,405
2016-03-04	$44.98	$46.40	$44.98	$45.90	$41.41	379,962
2016-03-03	$44.00	$44.42	$43.74	$44.33	$39.99	228,631
2016-03-02	$42.35	$44.29	$42.11	$44.20	$39.87	1,048,452
2016-03-01	$40.69	$41.21	$40.40	$41.09	$37.07	962,665
2016-02-29	$40.31	$40.63	$40.18	$40.37	$36.42	600,059
2016-02-26	$39.97	$40.13	$39.45	$39.58	$35.70	234,027
2016-02-25	$40.25	$40.34	$39.55	$40.23	$36.29	351,921
2016-02-24	$39.78	$40.40	$39.64	$40.31	$36.36	652,116
2016-02-23	$40.36	$40.43	$39.69	$39.89	$35.98	384,781
2016-02-22	$40.00	$40.66	$39.93	$40.53	$36.56	234,560
2016-02-19	$39.26	$39.61	$39.19	$39.44	$35.58	231,960
2016-02-18	$40.09	$40.17	$39.54	$39.58	$35.70	268,852
2016-02-17	$39.53	$40.34	$39.53	$40.04	$36.12	272,118
2016-02-16	$38.69	$39.50	$38.69	$39.40	$35.54	356,749
2016-02-12	$37.00	$37.79	$36.78	$37.72	$34.03	265,345
2016-02-11	$35.98	$36.30	$35.75	$36.10	$32.56	333,983
2016-02-10	$36.25	$36.64	$35.99	$36.27	$32.72	351,684
2016-02-09	$36.33	$36.46	$35.72	$36.00	$32.47	239,778
2016-02-08	$36.95	$37.14	$36.51	$36.87	$33.26	200,928
2016-02-05	$37.55	$38.03	$37.31	$37.47	$33.80	254,643
2016-02-04	$37.67	$38.56	$37.50	$38.17	$34.43	425,148
2016-02-03	$35.94	$36.71	$35.36	$36.60	$33.02	473,736
2016-02-02	$36.04	$36.18	$35.64	$35.76	$32.26	239,040
2016-02-01	$36.57	$37.00	$36.20	$36.92	$33.30	252,940
2016-01-29	$36.53	$37.12	$36.37	$37.09	$33.46	589,815
2016-01-28	$36.18	$36.28	$35.36	$35.72	$32.22	428,767
2016-01-27	$36.12	$36.59	$35.44	$35.67	$32.18	343,660
2016-01-26	$35.30	$36.59	$35.27	$36.58	$33.00	435,208
2016-01-25	$35.00	$35.47	$34.78	$34.89	$31.47	798,660
2016-01-22	$33.78	$34.00	$33.09	$33.60	$30.31	407,763
2016-01-21	$32.45	$33.20	$32.32	$32.85	$29.63	373,267
2016-01-20	$31.14	$32.60	$30.97	$32.42	$29.25	730,361
2016-01-19	$34.08	$34.25	$33.30	$33.67	$30.37	1,011,538
2016-01-15	$32.28	$32.43	$31.68	$32.31	$29.15	355,725
2016-01-14	$33.58	$33.59	$32.83	$33.42	$30.15	370,772
2016-01-13	$33.92	$34.10	$32.92	$33.15	$29.90	647,204
2016-01-12	$33.44	$33.44	$32.48	$32.60	$29.41	458,742
2016-01-11	$33.68	$33.76	$32.81	$33.10	$29.86	422,930
2016-01-08	$34.13	$34.13	$33.13	$33.14	$29.89	430,298
2016-01-07	$34.05	$34.29	$33.61	$33.67	$30.37	206,616
2016-01-06	$34.58	$34.98	$34.53	$34.77	$31.37	208,665
2016-01-05	$35.51	$35.66	$35.18	$35.56	$32.08	245,983
2016-01-04	$34.39	$34.90	$34.01	$34.80	$31.39	336,294
2015-12-31	$35.48	$35.67	$35.15	$35.36	$31.90	238,256
2015-12-30	$35.57	$35.68	$35.18	$35.56	$32.08	358,178
2015-12-29	$36.69	$36.79	$36.23	$36.50	$32.93	304,804
2015-12-28	$37.59	$37.73	$37.36	$37.55	$32.71	265,311
2015-12-24	$37.86	$38.46	$37.86	$38.37	$33.42	386,643
2015-12-23	$38.11	$38.82	$37.99	$38.81	$33.81	401,299
2015-12-22	$36.30	$37.30	$36.25	$37.25	$32.45	397,015
2015-12-21	$35.64	$35.97	$35.47	$35.77	$31.16	332,025
2015-12-18	$34.53	$35.13	$34.46	$34.96	$30.45	448,460
2015-12-17	$34.68	$34.69	$33.88	$34.02	$29.63	452,722
2015-12-16	$35.31	$35.41	$34.91	$35.32	$30.77	382,456
2015-12-15	$34.45	$34.73	$34.25	$34.66	$30.19	611,216
2015-12-14	$34.42	$34.54	$33.73	$33.93	$29.56	834,159
2015-12-11	$35.55	$35.55	$34.37	$34.45	$30.01	596,479
2015-12-10	$35.89	$36.57	$35.83	$36.24	$31.57	468,398
2015-12-09	$34.51	$35.57	$34.51	$34.88	$30.38	418,042
2015-12-08	$34.82	$34.95	$34.50	$34.76	$30.28	400,398
2015-12-07	$36.09	$36.09	$35.24	$35.30	$30.75	461,780
2015-12-04	$36.47	$36.82	$36.07	$36.78	$32.04	203,584
2015-12-03	$36.91	$36.91	$36.29	$36.61	$31.89	242,852
2015-12-02	$37.22	$37.22	$36.77	$36.96	$32.20	349,678
2015-12-01	$37.37	$37.72	$37.21	$37.68	$32.82	328,075
2015-11-30	$36.30	$36.56	$35.90	$36.41	$31.72	321,129
2015-11-27	$36.50	$36.71	$36.29	$36.54	$31.83	146,550
2015-11-25	$36.38	$36.57	$36.17	$36.33	$31.65	270,907
2015-11-24	$36.02	$36.53	$35.99	$36.47	$31.77	253,248
2015-11-23	$36.54	$36.62	$36.06	$36.12	$31.46	401,613
2015-11-20	$36.77	$37.24	$36.64	$36.78	$32.04	467,972
2015-11-19	$36.18	$36.89	$36.18	$36.61	$31.89	432,350
2015-11-18	$35.88	$35.94	$35.42	$35.71	$31.11	1,049,912
2015-11-17	$36.30	$36.54	$35.75	$35.86	$31.24	355,137
2015-11-16	$35.57	$36.25	$35.43	$36.19	$31.53	390,591
2015-11-13	$36.29	$36.76	$36.15	$36.32	$31.64	318,911
2015-11-12	$36.32	$36.69	$36.16	$36.32	$31.64	962,792
2015-11-11	$37.51	$37.91	$36.80	$36.94	$32.18	637,120
2015-11-10	$37.31	$37.32	$36.71	$37.04	$32.27	457,445
2015-11-09	$38.14	$38.23	$37.60	$37.78	$32.91	358,437
2015-11-06	$38.72	$38.95	$38.23	$38.64	$33.66	487,824
2015-11-05	$40.67	$40.82	$40.12	$40.30	$35.11	284,901
2015-11-04	$41.37	$41.69	$40.60	$40.80	$35.54	212,523
2015-11-03	$41.09	$42.00	$40.90	$41.56	$36.20	700,498
2015-11-02	$39.47	$40.16	$39.37	$39.95	$34.80	316,960
2015-10-30	$40.16	$40.29	$39.79	$40.03	$34.87	315,927
2015-10-29	$40.68	$41.10	$40.31	$40.40	$35.19	336,937
2015-10-28	$41.87	$42.62	$41.27	$41.66	$36.29	513,405
2015-10-27	$40.98	$41.09	$40.62	$40.90	$35.63	322,339
2015-10-26	$42.29	$42.38	$41.51	$41.52	$36.17	566,413
2015-10-23	$41.86	$42.32	$41.67	$41.90	$36.50	377,090
2015-10-22	$40.70	$41.53	$40.60	$41.40	$36.06	559,884
2015-10-21	$41.32	$41.32	$40.40	$40.50	$35.28	1,081,556
2015-10-20	$39.14	$39.46	$38.75	$38.82	$33.82	313,240
2015-10-19	$40.13	$40.14	$39.43	$39.48	$34.39	276,271
2015-10-16	$40.53	$40.70	$40.19	$40.54	$35.31	390,411
2015-10-15	$40.41	$40.71	$40.25	$40.70	$35.45	287,157
2015-10-14	$39.94	$40.06	$39.55	$39.91	$34.77	386,170
2015-10-13	$39.56	$39.94	$39.31	$39.56	$34.46	407,325
2015-10-12	$40.28	$40.28	$39.77	$39.92	$34.77	578,390
2015-10-09	$39.81	$40.45	$39.52	$39.90	$34.76	715,723
2015-10-08	$38.59	$39.90	$37.60	$39.62	$34.51	637,435
2015-10-07	$37.50	$38.12	$37.36	$37.85	$32.97	887,299
2015-10-06	$36.52	$37.61	$36.52	$37.39	$32.57	909,169
2015-10-05	$36.15	$36.88	$35.98	$36.85	$32.10	641,986
2015-10-02	$35.15	$35.96	$34.85	$35.91	$31.28	376,128
2015-10-01	$35.80	$36.09	$35.48	$35.85	$31.23	528,344
2015-09-30	$35.08	$35.30	$34.79	$35.02	$30.51	525,811
2015-09-29	$34.68	$34.99	$34.48	$34.64	$30.18	311,104
2015-09-28	$35.35	$35.35	$34.49	$34.66	$30.19	395,115
2015-09-25	$36.05	$36.11	$35.42	$35.55	$30.97	202,992
2015-09-24	$35.85	$36.15	$35.44	$36.00	$31.36	303,997
2015-09-23	$36.56	$36.65	$36.00	$36.00	$31.36	289,742
2015-09-22	$37.77	$37.77	$36.15	$36.49	$31.79	442,978
2015-09-21	$39.24	$39.28	$38.35	$38.50	$33.54	232,218
2015-09-18	$40.14	$40.18	$39.10	$39.18	$34.13	827,012
2015-09-17	$40.55	$41.02	$40.00	$40.17	$34.99	355,569
2015-09-16	$40.21	$41.42	$40.19	$41.01	$35.72	467,094
2015-09-15	$39.08	$39.59	$38.90	$39.42	$34.34	375,140
2015-09-14	$39.88	$39.97	$39.48	$39.68	$34.57	255,309
2015-09-11	$40.24	$40.40	$39.72	$40.39	$35.18	281,819
2015-09-10	$40.43	$40.70	$40.00	$40.52	$35.30	461,072
2015-09-09	$40.19	$40.55	$39.68	$39.90	$34.76	840,877
2015-09-08	$38.42	$38.78	$38.25	$38.65	$33.67	808,730
2015-09-04	$38.74	$38.74	$37.82	$37.82	$32.95	388,460

Posco (PKX) News Headlines

Recent Posco (PKX) News

Similar Companies to Posco (PKX) in the Steel Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
ArcelorMittal	MT	Steel	Basic Materials	260,000
Posco	PKX	Steel	Basic Materials	60,000
Gerdau S.A.	GGB	Steel	Basic Materials	58,000
United States Steel Corp	X	Steel	Basic Materials	25,732
Nucor Corp	NUE	Steel	Basic Materials	24,000
Companhia Siderurgica Nacional	SID	Steel	Basic Materials	23,400
Grupo Simec S.A.B. de C.V.	SIM	Steel	Basic Materials	18,506
Reliance Steel & Aluminum Company	RS	Steel	Basic Materials	15,000
Steel Dynamics Inc	STLD	Steel	Basic Materials	12,900
Ternium S.A.	TX	Steel	Basic Materials	10,000

Posco (PKX) Exchange: NYSE