PetroChina Co. Ltd (PTR) Stock

Data as of April 26, 2024

$47.87 ($0.24) 0.50%

PetroChina Co. Ltd - Daily Information

Click for more stock information on PetroChina Co. Ltd.

Daily Information	Data
Date	April 26, 2024
Open	$48.05
Previous Close	$47.87
High	$48.40
Low	$47.25
Adjusted Open	$48.05
Previous Adjusted Close	$47.87
Adjusted High	$48.40
Adjusted Low	$47.25

About PetroChina Co. Ltd (PTR)

PetroChina Co. Ltd, ticker symbol PTR, is a Chinese integrated oil and gas company headquartered in Beijing, China. It is one of the largest companies in the world and internationally traded on the Shanghai and Hong Kong stock exchanges. Founded in 1998 by the merger of two government-owned Chinese oil companies, PetroChina was listed on the Shanghai and Hong Kong stock exchanges in 2000. Since then, the company has grown rapidly and become one of the worldâs largest integrated oil and gas companies with operations across all key segments of the industry.

Invest in PetroChina Co. Ltd (PTR)

Get your 2 free stocks today!

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for PetroChina Co. Ltd (PTR)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-08-26	$48.05	$48.40	$47.25	$47.87	$47.87	429,781
2022-08-25	$46.60	$48.17	$46.60	$47.63	$47.63	434,599
2022-08-24	$45.41	$46.00	$43.80	$45.95	$45.95	394,258
2022-08-23	$44.68	$45.46	$44.58	$45.19	$45.19	452,133
2022-08-22	$43.48	$43.89	$43.01	$43.68	$43.68	280,343
2022-08-19	$43.00	$43.81	$43.00	$43.80	$43.80	393,897
2022-08-18	$43.21	$43.30	$42.49	$43.19	$43.19	492,605
2022-08-17	$42.49	$43.34	$42.25	$43.03	$43.03	514,652
2022-08-16	$41.69	$42.64	$41.55	$41.92	$41.92	559,610
2022-08-15	$42.41	$42.81	$41.48	$42.70	$42.70	629,846
2022-08-12	$43.29	$44.35	$42.22	$44.20	$44.20	845,459
2022-08-11	$44.57	$45.18	$44.57	$44.94	$44.94	115,843
2022-08-10	$44.22	$44.30	$43.75	$44.14	$44.14	128,262
2022-08-09	$45.89	$45.89	$44.25	$44.62	$44.62	154,911
2022-08-08	$43.88	$44.13	$43.45	$43.93	$43.93	105,186
2022-08-05	$43.20	$44.14	$43.20	$43.83	$43.83	88,917
2022-08-04	$44.90	$45.15	$43.84	$43.95	$43.95	135,217
2022-08-03	$45.44	$45.52	$44.82	$45.18	$45.18	96,939
2022-08-02	$45.61	$45.95	$45.06	$45.54	$45.54	114,763
2022-08-01	$46.10	$46.28	$45.04	$45.42	$45.42	164,249
2022-07-29	$46.96	$47.66	$46.58	$46.66	$46.66	251,822
2022-07-28	$47.48	$47.67	$46.81	$47.08	$47.08	98,829
2022-07-27	$47.05	$47.83	$46.67	$47.59	$47.59	127,992
2022-07-26	$46.90	$47.05	$46.41	$46.46	$46.46	134,189
2022-07-25	$45.91	$46.56	$45.53	$46.47	$46.47	154,934
2022-07-22	$46.17	$46.49	$45.56	$45.68	$45.68	95,233
2022-07-21	$45.53	$45.85	$45.17	$45.83	$45.83	114,141
2022-07-20	$46.35	$46.55	$46.01	$46.40	$46.40	104,194
2022-07-19	$46.26	$46.87	$46.24	$46.77	$46.77	114,583
2022-07-18	$45.79	$46.89	$45.63	$46.33	$46.33	167,567
2022-07-15	$44.39	$44.76	$43.67	$44.76	$44.76	152,597
2022-07-14	$44.35	$44.35	$43.32	$44.18	$44.18	113,015
2022-07-13	$44.75	$45.38	$44.52	$45.10	$45.10	88,431
2022-07-12	$44.59	$45.30	$44.29	$44.55	$44.55	140,556
2022-07-11	$44.96	$45.34	$44.70	$45.13	$45.13	101,877
2022-07-08	$46.27	$46.27	$44.86	$45.71	$45.71	138,212
2022-07-07	$45.26	$46.45	$45.26	$45.90	$45.90	218,176
2022-07-06	$44.53	$44.55	$43.14	$44.22	$44.22	243,308
2022-07-05	$46.72	$46.72	$43.67	$44.47	$44.47	576,455
2022-07-01	$47.00	$47.49	$46.23	$47.35	$47.35	94,465
2022-06-30	$47.16	$47.70	$46.09	$46.64	$46.64	204,773
2022-06-29	$49.41	$49.41	$47.55	$47.69	$47.69	252,103
2022-06-28	$48.70	$49.68	$48.70	$49.22	$49.22	172,241
2022-06-27	$47.69	$48.30	$47.42	$48.08	$48.08	153,585
2022-06-24	$46.83	$47.58	$46.42	$47.02	$47.02	119,929
2022-06-23	$47.21	$47.50	$45.95	$46.39	$46.39	164,907
2022-06-22	$47.07	$47.62	$46.56	$46.72	$46.72	244,166
2022-06-21	$48.63	$49.96	$48.53	$49.54	$49.54	303,787
2022-06-17	$49.14	$49.49	$46.82	$47.26	$47.26	327,131
2022-06-16	$50.48	$50.72	$49.35	$50.31	$50.31	260,748
2022-06-15	$54.14	$54.31	$53.12	$53.57	$52.01	190,875
2022-06-14	$55.08	$55.84	$53.85	$54.31	$52.73	188,199
2022-06-13	$54.09	$54.76	$52.35	$54.02	$52.44	298,137
2022-06-10	$54.69	$54.69	$53.47	$53.92	$52.35	102,195
2022-06-09	$55.48	$55.48	$54.64	$54.85	$53.25	148,483
2022-06-08	$55.32	$55.94	$55.00	$55.30	$53.69	157,407
2022-06-07	$54.09	$54.97	$54.02	$54.93	$53.33	139,904
2022-06-06	$54.28	$54.77	$53.73	$54.21	$52.63	281,637
2022-06-03	$53.91	$54.23	$53.65	$54.00	$52.42	135,081
2022-06-02	$53.34	$54.05	$52.97	$53.62	$52.06	249,069
2022-06-01	$52.93	$53.84	$52.67	$53.40	$51.84	134,530
2022-05-31	$53.69	$54.30	$52.19	$52.19	$50.67	256,842
2022-05-27	$52.24	$52.79	$51.93	$52.66	$51.12	100,640
2022-05-26	$51.52	$52.41	$51.37	$52.28	$50.75	168,165
2022-05-25	$50.98	$51.53	$50.90	$51.21	$49.72	158,684
2022-05-24	$49.70	$50.64	$49.70	$50.31	$48.84	94,206
2022-05-23	$50.70	$50.70	$49.71	$49.99	$48.53	149,517
2022-05-20	$49.63	$50.20	$49.24	$50.01	$48.55	99,554
2022-05-19	$48.00	$49.52	$47.99	$49.18	$47.74	112,139
2022-05-18	$48.91	$49.25	$47.82	$48.18	$46.77	93,594
2022-05-17	$48.89	$49.28	$48.31	$48.37	$46.96	106,225
2022-05-16	$47.86	$48.50	$47.40	$48.24	$46.83	157,654
2022-05-13	$48.48	$48.93	$48.00	$48.64	$47.22	84,186
2022-05-12	$47.49	$47.67	$46.76	$47.61	$46.22	94,377
2022-05-11	$48.17	$48.72	$47.74	$47.89	$46.49	133,735
2022-05-10	$48.06	$48.78	$47.00	$47.65	$46.26	127,139
2022-05-09	$49.88	$49.88	$47.56	$47.63	$46.24	183,006
2022-05-06	$50.86	$50.88	$49.88	$50.73	$49.25	87,600
2022-05-05	$51.41	$51.41	$49.65	$50.46	$48.99	135,761
2022-05-04	$50.48	$51.58	$50.38	$51.30	$49.80	155,612
2022-05-03	$48.85	$50.26	$48.78	$49.80	$48.35	306,718
2022-05-02	$46.97	$48.48	$46.67	$48.31	$46.90	124,508
2022-04-29	$48.45	$48.58	$47.42	$47.42	$46.04	152,717
2022-04-28	$47.80	$48.82	$47.32	$48.71	$47.29	136,003
2022-04-27	$47.32	$47.60	$46.92	$47.52	$46.13	70,492
2022-04-26	$46.92	$48.05	$46.92	$47.41	$46.03	145,595
2022-04-25	$47.09	$47.17	$46.05	$47.04	$45.67	227,977
2022-04-22	$49.39	$49.90	$48.66	$48.83	$47.41	72,602
2022-04-21	$50.15	$50.26	$48.63	$48.99	$47.56	161,159
2022-04-20	$51.03	$51.10	$50.38	$50.51	$49.04	87,610
2022-04-19	$51.90	$51.94	$50.92	$51.26	$49.76	144,245
2022-04-18	$52.38	$52.49	$51.50	$52.00	$50.48	172,524
2022-04-14	$51.94	$52.58	$51.46	$52.38	$50.85	92,542
2022-04-13	$51.73	$52.75	$51.73	$52.36	$50.83	132,024
2022-04-12	$51.00	$51.95	$50.95	$51.22	$49.73	117,287
2022-04-11	$51.50	$51.60	$50.26	$50.26	$48.79	153,245
2022-04-08	$52.20	$53.07	$52.07	$52.75	$51.21	120,087
2022-04-07	$52.58	$52.95	$51.22	$52.29	$50.76	111,112
2022-04-06	$52.50	$54.13	$52.50	$52.88	$51.34	255,028
2022-04-05	$52.82	$53.02	$51.55	$51.55	$50.05	140,611
2022-04-04	$52.13	$53.49	$52.13	$52.75	$51.21	179,044
2022-04-01	$51.19	$51.97	$51.08	$51.67	$50.16	186,469
2022-03-31	$51.84	$51.93	$50.46	$50.55	$49.07	240,885
2022-03-30	$52.50	$53.62	$52.50	$53.17	$51.62	145,538
2022-03-29	$50.88	$52.36	$49.94	$52.25	$50.73	187,481
2022-03-28	$52.29	$52.29	$50.93	$51.13	$49.64	140,626
2022-03-25	$50.85	$52.98	$50.42	$52.54	$51.01	189,034
2022-03-24	$51.71	$51.73	$50.33	$50.49	$49.02	150,136
2022-03-23	$50.37	$52.55	$50.36	$51.64	$50.13	245,870
2022-03-22	$50.35	$50.78	$49.48	$50.24	$48.77	243,951
2022-03-21	$49.61	$49.89	$49.28	$49.73	$48.28	181,264
2022-03-18	$49.20	$49.60	$48.61	$49.41	$47.97	213,990
2022-03-17	$48.40	$49.42	$47.72	$49.18	$47.74	301,692
2022-03-16	$46.14	$46.96	$45.47	$46.49	$45.13	292,412
2022-03-15	$44.85	$45.31	$43.28	$44.76	$43.45	436,376
2022-03-14	$48.22	$48.54	$46.51	$46.83	$45.46	329,884
2022-03-11	$50.00	$50.02	$49.02	$49.55	$48.10	263,006
2022-03-10	$50.36	$51.31	$50.27	$50.56	$49.08	312,836
2022-03-09	$53.31	$53.45	$50.01	$50.35	$48.88	671,019
2022-03-08	$57.24	$57.87	$54.37	$55.73	$54.10	434,844
2022-03-07	$56.16	$57.48	$56.14	$57.36	$55.69	423,837
2022-03-04	$53.61	$55.86	$53.61	$55.84	$54.21	209,603
2022-03-03	$53.62	$53.92	$52.75	$53.67	$52.10	269,938
2022-03-02	$54.89	$55.00	$54.05	$54.24	$52.66	258,465
2022-03-01	$53.46	$54.24	$53.19	$53.76	$52.19	302,602
2022-02-28	$52.01	$53.56	$51.82	$53.26	$51.71	187,890
2022-02-25	$52.23	$52.41	$50.89	$51.65	$50.14	215,122
2022-02-24	$54.00	$54.04	$52.00	$52.77	$51.23	312,320
2022-02-23	$53.20	$53.25	$51.87	$52.34	$50.81	161,305
2022-02-22	$53.64	$53.94	$52.58	$53.24	$51.69	197,578
2022-02-18	$51.91	$52.41	$51.64	$52.39	$50.86	112,930
2022-02-17	$52.46	$52.58	$51.82	$52.27	$50.74	167,053
2022-02-16	$52.02	$53.31	$52.02	$52.13	$50.61	210,859
2022-02-15	$52.64	$52.64	$50.63	$50.80	$49.32	439,464
2022-02-14	$54.86	$54.86	$53.34	$54.08	$52.50	237,519
2022-02-11	$53.00	$55.18	$53.00	$55.09	$53.48	348,777
2022-02-10	$53.00	$53.88	$52.54	$52.77	$51.23	160,917
2022-02-09	$52.60	$53.50	$52.50	$53.49	$51.93	132,458
2022-02-08	$52.80	$53.00	$51.45	$52.26	$50.74	246,002
2022-02-07	$52.32	$52.96	$51.96	$52.61	$51.07	283,945
2022-02-04	$51.28	$52.42	$51.28	$51.76	$50.25	278,245
2022-02-03	$50.71	$51.16	$50.47	$50.97	$49.48	106,181
2022-02-02	$50.80	$51.27	$50.08	$50.83	$49.35	230,242
2022-02-01	$49.67	$50.63	$49.27	$50.37	$48.90	167,426
2022-01-31	$49.67	$50.28	$49.32	$49.49	$48.05	131,230
2022-01-28	$50.47	$50.53	$49.14	$49.69	$48.24	186,143
2022-01-27	$51.26	$51.80	$50.06	$50.51	$49.04	116,410
2022-01-26	$51.28	$51.72	$50.54	$51.23	$49.74	438,952
2022-01-25	$49.14	$51.37	$48.71	$51.06	$49.57	239,348
2022-01-24	$49.12	$49.64	$47.84	$49.28	$47.84	338,468
2022-01-21	$49.76	$50.42	$49.12	$49.64	$48.19	173,429
2022-01-20	$51.20	$51.28	$50.04	$50.09	$48.63	200,304
2022-01-19	$52.31	$52.48	$51.12	$51.59	$50.08	210,183
2022-01-18	$51.54	$52.35	$51.28	$51.62	$50.11	289,724
2022-01-14	$49.66	$50.70	$49.35	$50.64	$49.16	168,842
2022-01-13	$49.78	$50.22	$49.52	$49.57	$48.12	125,418
2022-01-12	$49.20	$50.39	$49.05	$49.60	$48.15	211,529
2022-01-11	$47.40	$48.63	$47.27	$48.62	$47.20	134,847
2022-01-10	$48.01	$48.01	$47.04	$47.17	$45.79	128,053
2022-01-07	$47.20	$48.30	$46.80	$48.03	$46.63	266,321
2022-01-06	$45.28	$45.52	$44.89	$45.50	$44.17	113,330
2022-01-05	$45.44	$45.85	$44.79	$44.83	$43.52	210,584
2022-01-04	$44.61	$45.12	$44.51	$45.00	$43.69	160,308
2022-01-03	$44.31	$45.18	$44.25	$44.98	$43.67	114,384
2021-12-31	$44.83	$44.88	$44.15	$44.21	$42.92	74,919
2021-12-30	$44.50	$44.97	$44.43	$44.79	$43.48	125,356
2021-12-29	$44.96	$44.96	$44.29	$44.52	$43.22	164,202
2021-12-28	$45.07	$45.34	$44.61	$44.90	$43.59	110,174
2021-12-27	$44.56	$45.18	$44.34	$45.17	$43.85	99,692
2021-12-23	$44.35	$44.67	$44.25	$44.56	$43.26	97,677
2021-12-22	$44.00	$44.20	$43.78	$44.00	$42.72	70,474
2021-12-21	$44.00	$44.56	$43.74	$44.38	$43.08	178,291
2021-12-20	$43.68	$43.99	$43.02	$43.73	$42.45	119,119
2021-12-17	$44.64	$44.64	$44.06	$44.26	$42.97	156,066
2021-12-16	$45.05	$45.65	$45.05	$45.19	$43.87	139,606
2021-12-15	$44.14	$44.31	$43.48	$44.18	$42.89	111,585
2021-12-14	$44.50	$44.90	$44.09	$44.31	$43.02	118,800
2021-12-13	$45.60	$45.60	$44.72	$44.84	$43.53	136,112
2021-12-10	$45.68	$45.71	$45.06	$45.64	$44.31	117,573
2021-12-09	$45.78	$45.86	$45.34	$45.43	$44.10	109,552
2021-12-08	$45.37	$45.99	$45.37	$45.88	$44.54	120,211
2021-12-07	$46.13	$46.32	$45.20	$45.30	$43.98	143,025
2021-12-06	$45.07	$46.13	$44.48	$45.99	$44.65	302,061
2021-12-03	$45.20	$45.36	$44.17	$44.36	$43.07	254,871
2021-12-02	$43.46	$44.96	$43.33	$44.78	$43.47	253,567
2021-12-01	$44.30	$44.58	$42.89	$42.89	$41.64	188,786
2021-11-30	$43.22	$43.81	$42.74	$43.44	$42.17	185,554
2021-11-29	$44.10	$44.34	$43.48	$43.68	$42.41	257,956
2021-11-26	$43.92	$44.08	$42.18	$42.83	$41.58	269,946
2021-11-24	$45.94	$46.60	$45.66	$46.12	$44.77	121,035
2021-11-23	$45.52	$46.26	$45.52	$46.04	$44.70	149,864
2021-11-22	$44.50	$45.30	$44.44	$44.90	$43.59	110,145
2021-11-19	$44.72	$44.85	$44.14	$44.28	$42.99	108,874
2021-11-18	$45.65	$45.80	$45.03	$45.50	$44.17	127,108
2021-11-17	$46.27	$46.82	$45.94	$46.20	$44.85	118,058
2021-11-16	$45.99	$46.09	$45.51	$45.80	$44.46	102,518
2021-11-15	$45.70	$45.87	$45.22	$45.52	$44.19	131,742
2021-11-12	$45.81	$45.89	$45.59	$45.84	$44.50	109,628
2021-11-11	$45.54	$45.91	$45.29	$45.78	$44.44	134,519
2021-11-10	$45.70	$45.70	$44.55	$44.84	$43.53	168,484
2021-11-09	$45.57	$45.75	$45.07	$45.71	$44.38	137,887
2021-11-08	$45.43	$45.49	$45.11	$45.40	$44.08	145,601
2021-11-05	$44.63	$45.15	$44.16	$45.03	$43.72	297,838
2021-11-04	$46.84	$46.84	$45.61	$46.01	$44.67	148,741
2021-11-03	$46.53	$46.59	$45.80	$46.16	$44.81	185,172
2021-11-02	$47.75	$47.75	$47.05	$47.11	$45.74	154,058
2021-11-01	$48.57	$49.40	$48.31	$49.08	$47.65	162,301
2021-10-29	$48.59	$48.59	$47.39	$48.26	$46.85	237,056
2021-10-28	$48.34	$48.68	$47.72	$48.59	$47.17	159,498
2021-10-27	$50.00	$50.09	$48.95	$49.05	$47.62	183,989
2021-10-26	$51.46	$51.46	$50.69	$50.92	$49.43	113,150
2021-10-25	$51.06	$51.38	$50.73	$51.28	$49.78	126,738
2021-10-22	$50.40	$50.47	$49.45	$50.14	$48.68	168,698
2021-10-21	$51.89	$51.89	$50.61	$51.16	$49.67	165,356
2021-10-20	$52.48	$52.48	$51.49	$52.13	$50.61	152,774
2021-10-19	$52.50	$52.91	$52.07	$52.69	$51.15	92,611
2021-10-18	$52.37	$52.69	$51.81	$52.05	$50.53	111,975
2021-10-15	$52.04	$52.22	$51.77	$51.82	$50.31	118,501
2021-10-14	$52.56	$52.56	$51.46	$51.89	$50.38	156,453
2021-10-13	$51.80	$52.27	$51.16	$52.07	$50.55	150,458
2021-10-12	$52.50	$52.88	$52.01	$52.21	$50.69	194,729
2021-10-11	$54.10	$54.50	$53.41	$53.49	$51.93	240,901
2021-10-08	$52.69	$53.49	$52.62	$53.48	$51.92	239,265
2021-10-07	$52.11	$52.75	$51.66	$52.75	$51.21	276,493
2021-10-06	$52.00	$52.68	$51.14	$52.39	$50.86	655,165
2021-10-05	$51.48	$51.49	$50.51	$50.74	$49.26	475,294
2021-10-04	$47.50	$47.87	$47.33	$47.63	$46.24	162,043
2021-10-01	$46.90	$47.24	$46.50	$47.16	$45.78	115,461
2021-09-30	$46.91	$47.11	$46.34	$46.78	$45.41	359,094
2021-09-29	$47.68	$47.82	$46.16	$46.25	$44.90	430,896
2021-09-28	$50.26	$50.45	$49.72	$50.02	$48.56	189,513
2021-09-27	$49.46	$50.22	$49.46	$50.02	$48.56	158,182
2021-09-24	$48.66	$48.96	$48.58	$48.82	$47.40	156,558
2021-09-23	$48.76	$49.02	$48.47	$49.00	$47.57	170,623
2021-09-22	$48.22	$49.13	$48.09	$48.76	$47.34	174,095
2021-09-21	$47.29	$47.67	$46.95	$47.35	$45.97	209,108
2021-09-20	$46.00	$47.07	$45.87	$46.77	$45.41	290,030
2021-09-17	$48.15	$48.49	$47.70	$48.17	$46.76	292,413
2021-09-16	$48.73	$48.73	$47.74	$48.25	$46.84	283,724
2021-09-15	$47.91	$49.24	$47.91	$48.99	$47.56	362,808
2021-09-14	$47.80	$47.91	$46.62	$47.05	$45.68	356,245
2021-09-13	$45.87	$46.55	$45.79	$46.41	$45.06	273,880
2021-09-10	$43.98	$44.44	$43.81	$44.15	$42.86	227,161
2021-09-09	$43.10	$43.32	$42.73	$42.94	$41.69	182,404
2021-09-08	$43.77	$43.98	$42.88	$43.12	$41.86	260,687
2021-09-07	$45.67	$46.36	$45.60	$45.83	$42.51	218,514
2021-09-03	$45.31	$45.55	$45.00	$45.54	$42.24	184,292
2021-09-02	$44.43	$45.09	$44.34	$44.59	$41.36	256,794
2021-09-01	$44.07	$44.24	$43.63	$44.01	$40.82	221,362
2021-08-31	$43.50	$43.75	$43.26	$43.61	$40.45	258,286
2021-08-30	$42.38	$42.76	$42.11	$42.46	$39.38	259,771
2021-08-27	$40.28	$40.96	$40.28	$40.92	$37.96	179,268
2021-08-26	$40.70	$40.89	$39.75	$39.79	$36.91	268,002
2021-08-25	$40.70	$40.97	$40.43	$40.66	$37.72	178,879
2021-08-24	$40.50	$41.06	$40.43	$40.53	$37.59	231,849
2021-08-23	$39.87	$40.84	$39.85	$40.65	$37.71	255,455
2021-08-20	$38.65	$39.48	$38.63	$39.07	$36.24	286,655
2021-08-19	$39.68	$39.68	$38.80	$39.43	$36.57	372,607
2021-08-18	$41.58	$41.58	$40.71	$40.74	$37.79	285,078
2021-08-17	$41.73	$41.95	$40.87	$40.91	$37.95	267,258
2021-08-16	$42.83	$42.83	$42.21	$42.74	$39.64	155,299
2021-08-13	$43.82	$43.82	$43.15	$43.22	$40.09	151,291
2021-08-12	$43.40	$43.86	$43.30	$43.83	$40.66	217,083
2021-08-11	$42.76	$43.02	$42.52	$42.90	$39.79	198,060
2021-08-10	$41.93	$42.32	$41.59	$42.18	$39.13	238,998
2021-08-09	$41.42	$42.01	$41.25	$41.76	$38.74	164,321
2021-08-06	$41.58	$41.70	$41.34	$41.50	$38.49	170,189
2021-08-05	$41.74	$42.05	$41.46	$41.58	$38.57	181,358
2021-08-04	$42.20	$42.20	$41.43	$41.58	$38.57	243,285
2021-08-03	$42.28	$42.78	$41.64	$42.49	$39.41	233,688
2021-08-02	$42.50	$42.85	$41.97	$41.97	$38.93	162,021
2021-07-30	$42.00	$42.04	$41.50	$41.84	$38.81	160,143
2021-07-29	$42.66	$42.66	$41.79	$42.21	$39.15	280,962
2021-07-28	$42.40	$43.24	$42.36	$43.10	$39.98	236,223
2021-07-27	$41.88	$41.88	$40.99	$41.66	$38.64	233,054
2021-07-26	$41.47	$42.29	$41.07	$42.05	$39.00	302,490
2021-07-23	$42.72	$42.74	$41.90	$42.24	$39.18	179,634
2021-07-22	$43.14	$43.31	$42.66	$43.23	$40.10	123,869
2021-07-21	$42.21	$43.15	$42.00	$42.86	$39.76	366,586
2021-07-20	$41.81	$42.19	$41.51	$42.12	$39.07	200,571
2021-07-19	$42.00	$42.31	$41.36	$42.12	$39.07	338,005
2021-07-16	$43.52	$43.82	$42.63	$42.72	$39.63	216,265
2021-07-15	$43.62	$44.29	$43.62	$43.88	$40.70	225,160
2021-07-14	$44.85	$44.90	$43.54	$43.70	$40.54	376,593
2021-07-13	$44.97	$45.40	$44.83	$45.11	$41.84	246,284
2021-07-12	$45.23	$45.33	$44.67	$44.68	$41.44	279,031
2021-07-09	$45.54	$45.62	$45.00	$45.59	$42.29	270,043
2021-07-08	$45.21	$45.46	$44.64	$45.28	$42.00	437,883
2021-07-07	$48.40	$48.40	$47.19	$47.47	$44.03	263,994
2021-07-06	$49.33	$49.51	$48.20	$48.40	$44.89	258,349
2021-07-02	$49.33	$49.81	$48.53	$49.51	$45.92	262,301
2021-07-01	$49.88	$51.16	$49.79	$50.65	$46.98	496,980
2021-06-30	$48.73	$49.38	$48.50	$49.03	$45.48	235,837
2021-06-29	$48.15	$48.15	$47.37	$47.46	$44.02	252,894
2021-06-28	$50.16	$50.22	$48.52	$49.08	$45.53	342,201
2021-06-25	$49.74	$50.89	$49.69	$50.60	$46.94	333,829
2021-06-24	$48.60	$48.87	$48.21	$48.83	$45.29	266,801
2021-06-23	$47.91	$48.48	$47.52	$47.63	$44.18	215,269
2021-06-22	$46.37	$47.25	$45.90	$47.14	$43.73	383,334
2021-06-21	$44.86	$44.90	$44.44	$44.90	$41.65	181,051
2021-06-18	$45.16	$45.19	$44.09	$44.64	$41.41	330,194
2021-06-17	$46.50	$47.09	$46.10	$46.81	$42.16	499,699
2021-06-16	$46.35	$46.40	$45.84	$46.08	$41.50	221,231
2021-06-15	$45.78	$46.03	$45.50	$46.03	$41.46	178,392
2021-06-14	$45.67	$46.13	$45.47	$45.76	$41.21	225,337
2021-06-11	$45.56	$45.91	$44.78	$45.12	$40.64	235,495
2021-06-10	$44.15	$44.44	$43.53	$44.01	$39.64	174,968
2021-06-09	$43.99	$44.04	$43.52	$43.56	$39.23	142,768
2021-06-08	$42.99	$43.43	$42.78	$43.37	$39.06	134,806
2021-06-07	$43.65	$43.65	$42.94	$42.95	$38.68	232,581
2021-06-04	$43.50	$43.96	$43.35	$43.88	$39.52	140,396
2021-06-03	$43.39	$43.54	$43.06	$43.23	$38.93	151,269
2021-06-02	$43.09	$43.80	$43.03	$43.75	$39.40	294,470
2021-06-01	$42.62	$42.62	$42.18	$42.47	$38.25	319,975
2021-05-28	$41.07	$41.45	$40.90	$41.25	$37.15	182,450
2021-05-27	$40.94	$40.94	$40.58	$40.81	$36.75	136,683
2021-05-26	$40.47	$40.71	$40.29	$40.68	$36.64	80,966
2021-05-25	$40.79	$40.92	$40.49	$40.56	$36.53	113,254
2021-05-24	$40.38	$40.60	$40.14	$40.59	$36.56	117,687
2021-05-21	$40.46	$40.70	$40.03	$40.11	$36.12	113,786
2021-05-20	$40.83	$40.85	$40.11	$40.28	$36.28	194,108
2021-05-19	$41.57	$41.73	$41.13	$41.65	$37.51	137,678
2021-05-18	$42.00	$42.42	$41.76	$41.91	$37.75	250,343
2021-05-17	$40.37	$41.02	$40.37	$40.96	$36.89	181,705
2021-05-14	$40.18	$40.59	$40.17	$40.39	$36.38	116,060
2021-05-13	$40.37	$40.37	$39.57	$39.91	$35.94	181,766
2021-05-12	$40.93	$41.40	$40.63	$40.75	$36.70	235,510
2021-05-11	$40.64	$40.92	$40.18	$40.81	$36.75	206,801
2021-05-10	$41.20	$41.60	$40.90	$41.18	$37.09	248,951
2021-05-07	$39.45	$39.77	$39.27	$39.73	$35.78	196,676
2021-05-06	$38.99	$39.16	$38.65	$38.92	$35.05	179,947
2021-05-05	$37.92	$39.25	$37.90	$38.68	$34.84	272,600
2021-05-04	$37.26	$37.68	$36.96	$37.28	$33.58	226,113
2021-05-03	$36.34	$36.71	$36.22	$36.50	$32.87	170,725
2021-04-30	$36.81	$36.81	$35.85	$36.03	$32.45	204,425
2021-04-29	$36.41	$37.87	$36.35	$37.28	$33.58	415,146
2021-04-28	$35.25	$35.93	$35.25	$35.78	$32.22	187,503
2021-04-27	$35.30	$35.33	$34.85	$35.09	$31.60	128,059
2021-04-26	$35.15	$35.27	$35.04	$35.13	$31.64	149,687
2021-04-23	$35.00	$35.18	$34.79	$35.10	$31.61	103,352
2021-04-22	$35.00	$35.13	$34.53	$34.73	$31.28	244,901
2021-04-21	$35.29	$35.30	$34.88	$35.09	$31.60	336,142
2021-04-20	$36.47	$36.47	$35.44	$35.44	$31.92	445,224
2021-04-19	$36.80	$36.80	$36.51	$36.70	$33.05	108,416
2021-04-16	$36.67	$36.67	$36.41	$36.53	$32.90	114,247
2021-04-15	$36.44	$36.73	$36.15	$36.41	$32.79	228,352
2021-04-14	$36.00	$36.35	$35.84	$36.16	$32.57	210,936
2021-04-13	$35.58	$35.86	$35.48	$35.61	$32.07	145,430
2021-04-12	$35.30	$35.63	$35.25	$35.36	$31.85	173,208
2021-04-09	$35.53	$35.53	$35.05	$35.24	$31.74	91,358
2021-04-08	$35.31	$35.58	$35.29	$35.36	$31.85	127,318
2021-04-07	$35.72	$35.95	$35.40	$35.84	$32.28	194,273
2021-04-06	$36.03	$36.52	$35.72	$35.84	$32.28	218,066
2021-04-05	$36.02	$36.21	$35.75	$36.00	$32.42	152,165
2021-04-01	$36.29	$36.71	$35.70	$36.52	$32.89	192,457
2021-03-31	$36.50	$36.50	$36.05	$36.15	$32.56	176,172
2021-03-30	$36.88	$37.03	$36.73	$36.82	$33.16	125,192
2021-03-29	$36.33	$37.00	$36.33	$36.89	$33.22	128,353
2021-03-26	$36.36	$36.38	$35.80	$36.38	$32.76	202,158
2021-03-25	$35.49	$35.82	$35.11	$35.40	$31.88	360,811
2021-03-24	$36.24	$36.94	$36.16	$36.52	$32.89	163,921
2021-03-23	$36.48	$36.48	$35.68	$35.83	$32.27	291,946
2021-03-22	$37.50	$37.50	$37.07	$37.07	$33.39	106,713
2021-03-19	$37.31	$37.90	$36.72	$37.41	$33.69	426,400
2021-03-18	$39.12	$39.20	$37.88	$38.07	$34.29	222,266
2021-03-17	$39.00	$39.33	$38.90	$39.22	$35.32	201,524
2021-03-16	$39.26	$39.40	$39.06	$39.24	$35.34	143,740
2021-03-15	$39.02	$39.68	$38.68	$39.62	$35.68	186,486
2021-03-12	$39.00	$39.00	$38.64	$38.69	$34.85	142,551
2021-03-11	$39.23	$39.38	$39.01	$39.25	$35.35	197,906
2021-03-10	$38.60	$38.67	$38.01	$38.51	$34.68	151,602
2021-03-09	$38.69	$38.89	$38.16	$38.22	$34.42	300,043
2021-03-08	$39.98	$40.49	$39.17	$39.36	$35.45	283,852
2021-03-05	$38.00	$39.35	$37.94	$39.12	$35.23	480,651
2021-03-04	$36.56	$37.84	$36.56	$37.04	$33.36	226,301
2021-03-03	$35.82	$36.56	$35.59	$36.31	$32.70	185,504
2021-03-02	$35.75	$35.75	$35.26	$35.28	$31.77	183,827
2021-03-01	$36.39	$36.61	$36.02	$36.29	$32.68	191,128
2021-02-26	$36.36	$36.36	$35.42	$35.76	$32.21	414,967
2021-02-25	$36.98	$37.29	$36.21	$36.36	$32.75	182,982
2021-02-24	$37.00	$37.15	$36.41	$36.91	$33.24	283,243
2021-02-23	$37.13	$37.81	$36.52	$37.47	$33.75	262,122
2021-02-22	$35.80	$36.90	$35.75	$36.66	$33.02	385,636
2021-02-19	$34.81	$35.08	$34.15	$34.20	$30.80	168,652
2021-02-18	$35.18	$35.23	$34.62	$34.98	$31.50	171,299
2021-02-17	$35.61	$35.68	$35.16	$35.57	$32.04	161,990
2021-02-16	$34.99	$35.67	$34.82	$35.10	$31.61	369,485
2021-02-12	$31.52	$32.22	$31.51	$32.07	$28.88	108,771
2021-02-11	$31.60	$31.69	$31.30	$31.47	$28.34	76,705
2021-02-10	$31.88	$31.88	$31.45	$31.61	$28.47	119,422
2021-02-09	$31.61	$31.94	$31.58	$31.88	$28.71	90,109
2021-02-08	$31.41	$31.44	$31.22	$31.41	$28.29	138,515
2021-02-05	$30.98	$31.38	$30.89	$31.11	$28.02	94,147
2021-02-04	$31.04	$31.11	$30.63	$31.11	$28.02	86,111
2021-02-03	$30.68	$31.10	$30.61	$31.08	$27.99	90,582
2021-02-02	$30.62	$30.86	$30.57	$30.61	$27.57	83,367
2021-02-01	$30.83	$30.83	$30.30	$30.49	$27.46	153,692
2021-01-29	$30.83	$31.28	$30.34	$30.42	$27.40	171,061
2021-01-28	$31.00	$31.37	$30.98	$31.23	$28.13	98,433
2021-01-27	$31.35	$31.89	$31.12	$31.12	$28.03	136,479
2021-01-26	$31.48	$31.53	$31.15	$31.19	$28.09	243,160
2021-01-25	$31.92	$32.05	$31.36	$31.92	$28.75	190,777
2021-01-22	$32.84	$32.94	$32.39	$32.71	$29.46	117,479
2021-01-21	$34.03	$34.35	$33.80	$34.01	$30.63	108,311
2021-01-20	$34.35	$34.50	$34.13	$34.20	$30.80	108,544
2021-01-19	$33.99	$34.73	$33.89	$34.28	$30.87	134,739
2021-01-15	$33.33	$33.44	$32.88	$33.05	$29.77	139,873
2021-01-14	$33.57	$34.24	$33.56	$33.98	$30.60	140,493
2021-01-13	$33.36	$33.72	$33.11	$33.40	$30.08	222,595
2021-01-12	$31.99	$32.71	$31.94	$32.50	$29.27	173,432
2021-01-11	$31.27	$31.75	$31.27	$31.67	$28.52	82,132
2021-01-08	$31.25	$31.38	$30.96	$31.30	$28.19	106,026
2021-01-07	$31.38	$31.64	$31.11	$31.52	$28.39	146,129
2021-01-06	$31.50	$31.93	$31.30	$31.41	$28.29	147,122
2021-01-05	$30.74	$31.45	$30.74	$31.08	$27.99	193,489
2021-01-04	$30.30	$31.10	$30.26	$30.65	$27.60	217,887
2020-12-31	$30.83	$30.88	$30.44	$30.72	$27.67	196,156
2020-12-30	$31.02	$31.23	$30.88	$30.88	$27.81	87,945
2020-12-29	$30.98	$31.28	$30.96	$30.97	$27.89	99,335
2020-12-28	$30.87	$31.19	$30.73	$31.08	$27.99	124,232
2020-12-24	$30.47	$30.68	$30.30	$30.61	$27.57	67,310
2020-12-23	$30.38	$30.62	$30.26	$30.39	$27.37	217,622
2020-12-22	$30.46	$30.46	$29.90	$29.92	$26.95	162,487
2020-12-21	$30.76	$30.79	$30.50	$30.50	$27.47	132,965
2020-12-18	$31.03	$31.51	$30.96	$31.30	$28.19	296,576
2020-12-17	$31.10	$31.10	$30.66	$30.84	$27.78	117,495
2020-12-16	$30.97	$31.45	$30.59	$30.83	$27.77	270,544
2020-12-15	$31.11	$31.16	$30.91	$31.07	$27.98	106,040
2020-12-14	$31.08	$31.41	$30.81	$30.81	$27.75	182,756
2020-12-11	$30.65	$31.15	$30.60	$30.83	$27.77	170,116
2020-12-10	$30.22	$31.06	$30.07	$30.65	$27.60	320,412
2020-12-09	$30.67	$30.67	$29.90	$30.07	$27.08	166,793
2020-12-08	$30.78	$30.99	$30.56	$30.68	$27.63	248,805
2020-12-07	$31.30	$31.46	$30.90	$31.45	$28.32	203,013
2020-12-04	$31.84	$32.20	$31.68	$31.95	$28.77	253,374
2020-12-03	$32.25	$32.25	$31.76	$31.84	$28.68	166,146
2020-12-02	$32.01	$32.79	$32.01	$32.30	$29.09	196,631
2020-12-01	$32.80	$32.80	$31.68	$31.81	$28.65	163,028
2020-11-30	$32.58	$32.78	$31.68	$31.85	$28.68	325,274
2020-11-27	$34.06	$34.20	$33.90	$34.00	$30.62	65,023
2020-11-25	$34.09	$34.25	$33.69	$34.10	$30.71	128,498
2020-11-24	$34.00	$34.07	$33.80	$34.01	$30.63	209,871
2020-11-23	$33.08	$33.83	$33.08	$33.74	$30.39	227,647
2020-11-20	$32.45	$32.75	$32.25	$32.69	$29.44	160,497
2020-11-19	$32.65	$32.87	$32.37	$32.80	$29.54	229,091
2020-11-18	$32.87	$32.97	$32.46	$32.47	$29.24	89,798
2020-11-17	$32.48	$32.98	$32.38	$32.88	$29.61	123,717
2020-11-16	$31.66	$32.00	$31.54	$31.90	$28.73	128,607
2020-11-13	$31.30	$31.43	$31.14	$31.24	$28.14	109,693
2020-11-12	$32.19	$32.30	$31.51	$31.73	$28.58	103,576
2020-11-11	$32.97	$33.00	$32.54	$32.68	$29.43	207,502
2020-11-10	$32.43	$32.97	$32.15	$32.68	$29.43	161,184
2020-11-09	$31.46	$33.00	$31.03	$32.61	$29.37	374,151
2020-11-06	$29.92	$29.95	$29.78	$29.83	$26.87	93,858
2020-11-05	$29.95	$30.14	$29.77	$29.86	$26.89	77,747
2020-11-04	$29.65	$30.26	$29.58	$29.95	$26.97	136,534
2020-11-03	$29.36	$29.91	$29.36	$29.83	$26.87	162,874
2020-11-02	$28.72	$29.03	$28.49	$29.02	$26.14	181,302
2020-10-30	$27.94	$28.46	$27.94	$28.46	$25.63	138,150
2020-10-29	$28.15	$28.20	$27.68	$28.20	$25.40	88,601
2020-10-28	$28.46	$28.49	$28.04	$28.05	$25.26	101,965
2020-10-27	$29.01	$29.39	$29.01	$29.20	$26.30	79,486
2020-10-26	$29.16	$29.31	$29.02	$29.27	$26.36	59,193
2020-10-23	$29.44	$29.81	$29.41	$29.61	$26.67	136,248
2020-10-22	$28.09	$28.36	$28.03	$28.35	$25.53	183,756
2020-10-21	$28.35	$28.41	$28.17	$28.23	$25.42	63,121
2020-10-20	$28.30	$28.41	$28.13	$28.34	$25.52	77,731
2020-10-19	$28.51	$28.61	$28.28	$28.31	$25.50	60,189
2020-10-16	$28.47	$28.47	$28.24	$28.32	$25.51	85,434
2020-10-15	$28.33	$28.55	$28.21	$28.52	$25.69	60,999
2020-10-14	$29.00	$29.08	$28.66	$28.66	$25.81	147,656
2020-10-13	$29.54	$29.70	$29.50	$29.58	$26.64	79,049
2020-10-12	$29.57	$29.62	$29.38	$29.58	$26.64	81,597
2020-10-09	$29.45	$29.50	$29.25	$29.32	$26.41	105,176
2020-10-08	$29.34	$29.70	$29.20	$29.64	$26.69	126,806
2020-10-07	$29.32	$29.32	$29.03	$29.16	$26.26	90,898
2020-10-06	$29.32	$29.58	$29.17	$29.19	$26.29	131,413
2020-10-05	$29.08	$29.44	$29.04	$29.44	$26.51	141,633
2020-10-02	$28.97	$29.45	$28.97	$29.14	$26.24	117,942
2020-10-01	$29.54	$29.62	$29.28	$29.43	$26.51	107,887
2020-09-30	$29.48	$29.75	$29.31	$29.44	$26.51	112,286
2020-09-29	$29.43	$29.49	$29.23	$29.35	$26.43	152,866
2020-09-28	$29.54	$29.96	$29.42	$29.76	$26.80	281,306
2020-09-25	$30.28	$30.36	$29.97	$30.34	$26.21	262,651
2020-09-24	$30.16	$30.56	$30.06	$30.31	$26.19	172,409
2020-09-23	$31.08	$31.21	$30.56	$30.66	$26.49	180,738
2020-09-22	$31.54	$31.59	$31.03	$31.22	$26.97	188,247
2020-09-21	$31.77	$31.90	$31.41	$31.76	$27.44	159,854
2020-09-18	$32.80	$32.80	$32.17	$32.30	$27.91	148,145
2020-09-17	$32.28	$32.73	$32.23	$32.70	$28.25	135,785
2020-09-16	$32.41	$32.47	$32.15	$32.31	$27.91	159,873
2020-09-15	$32.34	$32.42	$32.11	$32.24	$27.85	78,970
2020-09-14	$32.06	$32.10	$31.88	$32.02	$27.66	108,949
2020-09-11	$31.54	$32.26	$31.54	$31.88	$27.54	161,361
2020-09-10	$32.50	$32.61	$31.87	$31.87	$27.53	188,838
2020-09-09	$32.91	$32.98	$32.70	$32.90	$28.42	211,961
2020-09-08	$32.88	$32.94	$32.40	$32.53	$28.10	128,333
2020-09-04	$33.54	$33.54	$32.67	$33.24	$28.72	85,515
2020-09-03	$33.36	$33.47	$32.93	$33.35	$28.81	175,991
2020-09-02	$34.20	$34.22	$33.57	$33.69	$29.11	137,377
2020-09-01	$34.66	$34.90	$34.47	$34.66	$29.94	121,419
2020-08-31	$34.64	$34.65	$34.33	$34.51	$29.81	92,365
2020-08-28	$34.68	$35.21	$34.47	$34.82	$30.08	103,373
2020-08-27	$34.50	$34.50	$33.93	$34.42	$29.74	201,888
2020-08-26	$35.12	$35.23	$35.00	$35.17	$30.38	47,918
2020-08-25	$35.13	$35.37	$35.10	$35.34	$30.53	60,277
2020-08-24	$34.99	$35.17	$34.86	$34.95	$30.19	64,677
2020-08-21	$34.67	$34.74	$34.54	$34.72	$30.00	57,031
2020-08-20	$34.62	$34.78	$34.43	$34.70	$29.98	51,468
2020-08-19	$35.18	$35.35	$35.06	$35.12	$30.34	123,373
2020-08-18	$35.78	$35.78	$35.18	$35.30	$30.50	83,672
2020-08-17	$35.58	$36.17	$35.58	$36.06	$31.15	98,821
2020-08-14	$35.01	$35.22	$34.87	$35.02	$30.26	63,103
2020-08-13	$35.39	$35.43	$35.12	$35.16	$30.38	69,326
2020-08-12	$35.39	$35.65	$35.20	$35.62	$30.77	63,065
2020-08-11	$35.13	$35.39	$34.86	$34.86	$30.12	105,767
2020-08-10	$34.77	$35.10	$34.74	$35.10	$30.32	89,501
2020-08-07	$35.03	$35.03	$34.51	$34.72	$30.00	133,932
2020-08-06	$35.99	$36.00	$35.69	$35.86	$30.98	104,126
2020-08-05	$35.79	$36.56	$35.79	$36.36	$31.41	193,329
2020-08-04	$34.47	$35.09	$34.47	$34.97	$30.21	129,731
2020-08-03	$34.07	$34.45	$34.06	$34.32	$29.65	151,247
2020-07-31	$34.54	$34.72	$34.18	$34.45	$29.76	197,816
2020-07-30	$34.72	$34.72	$34.16	$34.66	$29.94	183,827
2020-07-29	$35.27	$35.36	$35.13	$35.22	$30.43	130,445
2020-07-28	$35.40	$35.40	$35.12	$35.13	$30.35	196,468
2020-07-27	$36.09	$36.09	$35.76	$35.99	$31.09	214,847
2020-07-24	$37.04	$37.05	$36.18	$36.41	$31.46	258,737
2020-07-23	$36.29	$38.13	$36.20	$37.62	$32.50	675,661
2020-07-22	$35.88	$36.48	$35.67	$36.40	$31.45	297,807
2020-07-21	$34.81	$35.68	$34.56	$35.08	$30.31	341,937
2020-07-20	$34.40	$34.67	$34.40	$34.50	$29.81	99,531
2020-07-17	$34.27	$34.41	$34.01	$34.14	$29.50	67,059
2020-07-16	$34.20	$34.32	$34.00	$34.09	$29.45	99,968
2020-07-15	$35.00	$35.10	$34.81	$35.00	$30.24	91,137
2020-07-14	$34.99	$35.39	$34.82	$35.33	$30.52	84,629
2020-07-13	$35.97	$36.23	$35.46	$35.46	$30.64	106,657
2020-07-10	$35.93	$36.10	$35.71	$35.97	$31.08	113,088
2020-07-09	$37.38	$37.38	$36.36	$36.57	$31.59	154,696
2020-07-08	$36.35	$37.41	$36.25	$37.35	$32.27	620,330
2020-07-07	$36.37	$36.61	$36.14	$36.17	$31.25	100,921
2020-07-06	$36.94	$37.90	$36.94	$37.89	$32.73	265,349
2020-07-02	$34.11	$34.41	$33.97	$34.36	$29.69	130,517
2020-07-01	$33.14	$33.72	$33.14	$33.24	$28.72	102,953
2020-06-30	$33.13	$33.14	$32.69	$33.07	$28.57	201,090
2020-06-29	$33.35	$33.51	$33.18	$33.39	$28.85	108,154
2020-06-26	$33.91	$33.91	$33.32	$33.46	$28.91	84,162
2020-06-25	$33.65	$34.07	$33.48	$34.07	$29.43	75,421
2020-06-24	$34.35	$34.45	$33.58	$33.89	$29.28	99,036
2020-06-23	$35.05	$35.20	$34.77	$34.77	$30.04	90,335
2020-06-22	$34.82	$35.05	$34.65	$34.97	$30.21	78,693
2020-06-19	$35.50	$35.50	$34.61	$35.01	$30.25	253,595
2020-06-18	$35.91	$36.16	$35.83	$35.89	$30.20	98,903
2020-06-17	$36.00	$36.06	$35.66	$35.84	$30.16	135,547
2020-06-16	$35.59	$36.08	$35.25	$35.54	$29.91	127,322
2020-06-15	$33.93	$34.34	$33.40	$34.09	$28.69	113,384
2020-06-12	$34.90	$34.90	$33.94	$34.31	$28.87	129,032
2020-06-11	$35.00	$35.24	$34.30	$34.39	$28.94	225,597
2020-06-10	$36.60	$36.77	$36.09	$36.28	$30.53	119,898
2020-06-09	$36.14	$37.12	$36.14	$37.00	$31.14	108,536
2020-06-08	$37.10	$37.25	$36.57	$36.72	$30.90	233,721
2020-06-05	$36.56	$37.25	$36.41	$37.03	$31.16	210,817
2020-06-04	$35.35	$35.51	$35.11	$35.44	$29.82	129,728
2020-06-03	$35.94	$36.45	$35.84	$36.34	$30.58	143,001
2020-06-02	$34.81	$35.45	$34.76	$35.38	$29.77	179,557
2020-06-01	$34.71	$34.98	$34.64	$34.95	$29.41	59,295
2020-05-29	$34.38	$34.82	$34.02	$34.80	$29.28	159,921
2020-05-28	$33.98	$34.24	$33.69	$33.90	$28.53	129,297
2020-05-27	$34.44	$34.44	$33.77	$33.91	$28.54	124,089
2020-05-26	$34.40	$34.46	$34.07	$34.17	$28.75	115,262
2020-05-22	$33.71	$33.71	$33.09	$33.30	$28.02	152,461
2020-05-21	$35.10	$35.11	$34.52	$34.74	$29.23	124,977
2020-05-20	$35.50	$35.93	$35.31	$35.54	$29.91	109,882
2020-05-19	$35.78	$35.94	$35.35	$35.36	$29.76	116,606
2020-05-18	$34.54	$35.85	$34.49	$35.72	$30.06	162,569
2020-05-15	$32.84	$33.10	$32.75	$32.84	$27.64	91,516
2020-05-14	$32.94	$33.65	$32.81	$33.48	$28.17	91,679
2020-05-13	$34.23	$34.26	$33.35	$33.60	$28.27	120,385
2020-05-12	$35.06	$35.06	$34.36	$34.36	$28.91	80,530
2020-05-11	$35.15	$35.46	$35.04	$35.24	$29.65	92,072
2020-05-08	$34.63	$35.07	$34.50	$35.02	$29.47	95,801
2020-05-07	$34.35	$34.81	$33.84	$33.95	$28.57	117,886
2020-05-06	$34.42	$34.48	$33.82	$34.20	$28.78	169,669
2020-05-05	$33.61	$34.45	$33.33	$33.93	$28.55	213,757
2020-05-04	$33.00	$33.17	$32.72	$33.01	$27.78	286,890
2020-05-01	$35.11	$35.29	$33.58	$34.35	$28.91	155,022
2020-04-30	$36.74	$36.78	$35.60	$35.83	$30.15	159,729
2020-04-29	$36.64	$36.78	$36.10	$36.66	$30.85	170,013
2020-04-28	$36.00	$36.45	$35.51	$35.66	$30.01	110,380
2020-04-27	$34.77	$35.58	$34.76	$35.50	$29.87	110,194
2020-04-24	$35.10	$35.27	$34.59	$35.10	$29.54	109,382
2020-04-23	$35.18	$35.46	$34.78	$35.02	$29.47	127,599
2020-04-22	$35.16	$35.87	$34.82	$34.82	$29.30	188,853
2020-04-21	$34.92	$34.92	$33.59	$33.94	$28.56	165,137
2020-04-20	$35.28	$36.16	$35.18	$35.41	$29.80	199,813
2020-04-17	$35.63	$36.15	$35.51	$36.11	$30.39	248,896
2020-04-16	$35.52	$35.52	$35.01	$35.44	$29.82	128,404
2020-04-15	$36.23	$36.23	$35.47	$35.72	$30.06	334,640
2020-04-14	$37.28	$37.93	$37.10	$37.54	$31.59	345,130
2020-04-13	$38.27	$38.27	$37.11	$37.32	$31.41	120,614
2020-04-09	$38.93	$39.16	$37.37	$38.01	$31.99	211,697
2020-04-08	$37.60	$38.36	$37.32	$38.12	$32.08	149,987
2020-04-07	$39.22	$39.22	$37.09	$37.59	$31.63	308,778
2020-04-06	$38.54	$38.86	$37.83	$38.50	$32.40	238,020
2020-04-03	$38.08	$38.58	$37.51	$37.98	$31.96	310,550
2020-04-02	$38.52	$41.20	$38.11	$40.62	$34.18	428,292
2020-04-01	$35.05	$36.14	$35.02	$35.35	$29.75	209,931
2020-03-31	$36.28	$36.65	$35.73	$36.00	$30.29	238,935
2020-03-30	$33.73	$34.14	$33.32	$34.00	$28.61	144,441
2020-03-27	$31.46	$32.43	$31.44	$31.94	$26.88	168,165
2020-03-26	$33.23	$34.19	$32.21	$33.27	$28.00	194,015
2020-03-25	$33.08	$34.35	$32.70	$33.58	$28.26	188,667
2020-03-24	$32.18	$32.57	$31.51	$32.34	$27.21	180,976
2020-03-23	$29.93	$30.70	$29.29	$30.56	$25.72	297,840
2020-03-20	$30.41	$30.76	$29.18	$29.46	$24.79	172,762
2020-03-19	$28.55	$30.79	$28.02	$29.67	$24.97	336,622
2020-03-18	$28.82	$29.37	$27.74	$28.59	$24.06	353,793
2020-03-17	$31.04	$31.10	$29.96	$30.81	$25.93	480,506
2020-03-16	$29.00	$31.18	$29.00	$30.64	$25.78	376,713
2020-03-13	$33.75	$34.00	$31.33	$34.00	$28.61	235,467
2020-03-12	$32.48	$32.48	$30.45	$31.22	$26.27	265,334
2020-03-11	$34.58	$35.15	$34.14	$34.42	$28.96	165,783
2020-03-10	$35.37	$36.27	$35.06	$35.92	$30.23	284,353
2020-03-09	$34.69	$35.84	$33.82	$34.03	$28.64	432,353
2020-03-06	$38.25	$38.37	$37.02	$37.35	$31.43	178,200
2020-03-05	$39.15	$39.49	$38.78	$39.13	$32.93	140,064
2020-03-04	$39.31	$39.48	$38.94	$39.44	$33.19	119,836
2020-03-03	$39.50	$40.25	$38.84	$39.33	$33.10	135,279
2020-03-02	$39.60	$40.17	$39.15	$40.12	$33.76	203,373
2020-02-28	$38.18	$39.14	$38.10	$39.06	$32.87	171,641
2020-02-27	$40.03	$40.48	$39.56	$39.72	$33.42	125,365
2020-02-26	$40.48	$41.07	$40.30	$40.34	$33.95	130,786
2020-02-25	$41.37	$41.37	$40.16	$40.26	$33.88	168,472
2020-02-24	$41.91	$41.93	$40.84	$41.23	$34.70	198,697
2020-02-21	$43.64	$43.68	$43.30	$43.38	$36.50	76,506
2020-02-20	$44.11	$44.14	$43.76	$43.81	$36.87	94,702
2020-02-19	$44.35	$44.46	$44.10	$44.37	$37.34	113,627
2020-02-18	$44.25	$44.34	$44.10	$44.20	$37.19	67,781
2020-02-14	$44.63	$44.79	$44.28	$44.41	$37.37	41,671
2020-02-13	$44.85	$44.85	$44.41	$44.53	$37.47	67,924
2020-02-12	$45.15	$45.70	$45.15	$45.62	$38.39	112,240
2020-02-11	$44.64	$44.97	$44.43	$44.61	$37.54	74,362
2020-02-10	$44.25	$44.25	$43.92	$44.07	$37.09	61,565
2020-02-07	$44.58	$44.60	$44.13	$44.35	$37.32	92,277
2020-02-06	$45.16	$45.16	$44.61	$44.99	$37.86	126,326
2020-02-05	$44.70	$44.88	$44.39	$44.40	$37.36	132,187
2020-02-04	$44.08	$44.26	$43.81	$43.93	$36.97	133,344
2020-02-03	$43.72	$43.86	$43.04	$43.08	$36.25	112,890
2020-01-31	$44.53	$44.67	$43.82	$44.01	$37.04	147,387
2020-01-30	$45.20	$45.44	$44.91	$45.36	$38.17	113,839
2020-01-29	$46.20	$46.31	$45.60	$45.86	$38.59	79,831
2020-01-28	$46.11	$46.49	$45.98	$46.02	$38.73	67,141
2020-01-27	$45.69	$46.30	$45.69	$46.12	$38.81	135,660
2020-01-24	$47.95	$47.95	$47.11	$47.35	$39.85	106,565
2020-01-23	$48.00	$48.31	$47.46	$48.12	$40.49	95,499
2020-01-22	$48.98	$48.98	$48.58	$48.78	$41.05	77,972
2020-01-21	$49.31	$49.39	$48.52	$48.55	$40.86	153,928
2020-01-17	$51.63	$52.17	$50.61	$50.95	$42.88	112,109
2020-01-16	$51.14	$51.28	$51.01	$51.23	$43.11	76,254
2020-01-15	$50.94	$51.19	$50.61	$51.00	$42.92	77,388
2020-01-14	$51.30	$51.40	$50.91	$51.25	$43.13	126,156
2020-01-13	$51.46	$51.78	$51.08	$51.68	$43.49	94,933
2020-01-10	$51.70	$51.75	$51.33	$51.46	$43.30	70,155
2020-01-09	$52.18	$52.62	$52.05	$52.55	$44.22	91,620
2020-01-08	$52.92	$53.00	$51.62	$51.77	$43.57	206,955
2020-01-07	$53.00	$53.00	$52.40	$52.86	$44.48	96,515
2020-01-06	$53.42	$53.55	$53.24	$53.37	$44.91	147,341
2020-01-03	$51.12	$51.98	$51.12	$51.62	$43.44	107,349
2020-01-02	$50.71	$51.11	$50.59	$51.11	$43.01	83,242
2019-12-31	$49.62	$50.34	$49.62	$50.33	$42.35	202,594
2019-12-30	$50.16	$50.25	$49.56	$49.57	$41.71	67,419
2019-12-27	$50.00	$50.31	$50.00	$50.06	$42.13	96,214
2019-12-26	$49.38	$49.82	$49.27	$49.66	$41.79	54,203
2019-12-24	$49.28	$49.36	$49.06	$49.10	$41.32	60,107
2019-12-23	$49.16	$49.54	$48.99	$49.53	$41.68	147,033
2019-12-20	$49.38	$49.38	$49.05	$49.12	$41.34	56,900
2019-12-19	$49.03	$49.15	$48.81	$48.96	$41.20	89,490
2019-12-18	$49.59	$49.65	$49.31	$49.36	$41.54	74,587
2019-12-17	$49.46	$49.69	$49.21	$49.50	$41.65	93,952
2019-12-16	$48.79	$49.08	$48.70	$48.77	$41.04	81,288
2019-12-13	$48.43	$49.15	$48.31	$48.41	$40.74	157,461
2019-12-12	$47.00	$47.98	$46.95	$47.83	$40.25	159,116
2019-12-11	$46.12	$46.49	$46.10	$46.41	$39.05	110,194
2019-12-10	$46.13	$46.25	$45.86	$45.87	$38.60	84,679
2019-12-09	$45.92	$46.39	$45.92	$46.13	$38.82	78,449
2019-12-06	$45.69	$46.12	$45.40	$45.91	$38.63	88,350
2019-12-05	$45.60	$45.70	$45.30	$45.34	$38.15	72,756
2019-12-04	$45.50	$45.89	$45.50	$45.74	$38.49	80,253
2019-12-03	$45.40	$45.54	$44.80	$45.28	$38.10	138,199
2019-12-02	$45.67	$46.05	$45.64	$45.75	$38.50	70,308
2019-11-29	$46.41	$46.46	$45.77	$45.81	$38.55	72,796
2019-11-27	$47.19	$47.35	$46.79	$46.97	$39.53	74,892
2019-11-26	$47.63	$47.63	$47.09	$47.37	$39.86	76,645
2019-11-25	$47.51	$47.83	$47.24	$47.65	$40.10	75,372
2019-11-22	$47.35	$47.36	$46.73	$46.79	$39.37	82,384
2019-11-21	$47.10	$47.53	$47.00	$47.49	$39.96	103,870
2019-11-20	$47.18	$47.69	$47.13	$47.35	$39.85	98,571
2019-11-19	$47.39	$47.47	$46.79	$46.79	$39.37	75,489
2019-11-18	$47.51	$47.51	$46.70	$46.79	$39.37	122,209
2019-11-15	$47.30	$47.70	$47.27	$47.70	$40.14	113,029
2019-11-14	$47.68	$47.79	$47.17	$47.30	$39.80	130,509
2019-11-13	$48.12	$48.26	$47.82	$47.93	$40.33	121,262
2019-11-12	$49.10	$49.12	$48.52	$48.63	$40.92	123,836
2019-11-11	$49.39	$49.73	$49.24	$49.59	$41.73	59,550
2019-11-08	$50.35	$50.49	$50.03	$50.49	$42.49	71,412
2019-11-07	$50.77	$50.94	$50.54	$50.80	$42.75	81,080
2019-11-06	$50.80	$51.09	$50.26	$50.26	$42.29	104,114
2019-11-05	$50.32	$50.69	$50.31	$50.51	$42.50	88,903
2019-11-04	$49.72	$49.83	$49.47	$49.52	$41.67	89,019
2019-11-01	$48.32	$48.95	$48.32	$48.93	$41.18	98,130
2019-10-31	$48.83	$48.90	$48.06	$48.23	$40.59	150,234
2019-10-30	$50.11	$50.34	$49.12	$49.27	$41.46	218,923
2019-10-29	$52.00	$52.13	$51.76	$51.80	$43.59	72,086
2019-10-28	$52.63	$52.76	$52.51	$52.62	$44.28	64,010
2019-10-25	$51.94	$52.32	$51.74	$52.22	$43.94	59,446
2019-10-24	$51.93	$52.25	$51.56	$51.70	$43.51	59,243
2019-10-23	$51.20	$51.82	$51.00	$51.79	$43.58	42,703
2019-10-22	$51.33	$51.61	$51.15	$51.39	$43.25	81,431
2019-10-21	$51.50	$51.62	$51.13	$51.46	$43.30	79,274
2019-10-18	$51.47	$51.79	$51.27	$51.33	$43.19	87,208
2019-10-17	$52.04	$52.10	$51.68	$51.84	$43.62	92,634
2019-10-16	$51.68	$51.89	$51.57	$51.65	$43.46	120,275
2019-10-15	$52.12	$52.49	$51.77	$51.85	$43.63	220,535
2019-10-14	$52.35	$52.35	$52.02	$52.03	$43.78	63,699
2019-10-11	$52.74	$52.89	$52.44	$52.57	$44.24	124,913
2019-10-10	$50.95	$51.40	$50.95	$51.32	$43.19	88,086
2019-10-09	$50.99	$51.08	$50.68	$50.70	$42.66	71,780
2019-10-08	$50.65	$50.65	$50.20	$50.21	$42.25	95,663
2019-10-07	$50.46	$50.88	$50.40	$50.48	$42.48	49,078
2019-10-04	$50.58	$50.58	$50.11	$50.58	$42.56	88,852
2019-10-03	$51.12	$51.48	$50.64	$51.34	$43.20	104,057
2019-10-02	$50.92	$51.19	$50.60	$50.62	$42.60	93,028
2019-10-01	$50.88	$51.06	$50.43	$50.65	$42.62	82,599
2019-09-30	$51.23	$51.53	$50.80	$50.81	$42.76	112,741
2019-09-27	$50.56	$50.76	$49.87	$50.22	$42.26	130,528
2019-09-26	$51.08	$51.08	$50.30	$50.50	$42.50	87,301
2019-09-25	$51.31	$51.50	$51.06	$51.50	$43.34	77,472
2019-09-24	$52.49	$52.49	$51.55	$51.75	$43.55	124,353
2019-09-23	$52.35	$52.60	$52.28	$52.53	$44.20	68,051
2019-09-20	$52.87	$53.07	$52.54	$52.79	$44.42	82,164
2019-09-19	$53.27	$53.46	$52.92	$52.95	$44.56	98,510
2019-09-18	$53.60	$53.87	$53.30	$53.56	$45.07	92,400
2019-09-17	$54.74	$54.74	$53.30	$53.44	$44.97	206,134
2019-09-16	$55.12	$55.38	$54.54	$55.16	$46.42	253,553
2019-09-13	$52.93	$53.22	$52.80	$53.08	$44.67	109,838
2019-09-12	$53.04	$53.33	$52.70	$52.76	$43.50	172,488
2019-09-11	$53.85	$53.97	$52.99	$53.46	$44.08	152,878
2019-09-10	$53.85	$54.16	$53.27	$53.38	$44.02	163,059
2019-09-09	$51.99	$52.98	$51.99	$52.85	$43.58	154,922
2019-09-06	$51.02	$51.05	$50.56	$50.91	$41.98	68,699
2019-09-05	$50.72	$51.26	$50.72	$50.90	$41.97	69,546
2019-09-04	$50.15	$50.22	$49.75	$50.10	$41.31	121,422
2019-09-03	$49.23	$49.50	$48.95	$49.37	$40.71	62,934
2019-08-30	$49.46	$49.89	$48.87	$49.05	$40.44	135,102
2019-08-29	$48.22	$48.78	$48.15	$48.78	$40.22	108,343
2019-08-28	$47.84	$48.12	$47.65	$47.98	$39.56	72,536
2019-08-27	$48.02	$48.17	$47.71	$47.89	$39.49	76,656
2019-08-26	$48.08	$48.20	$47.78	$47.98	$39.56	74,594
2019-08-23	$48.43	$48.72	$47.66	$47.67	$39.31	109,384
2019-08-22	$49.26	$49.34	$48.68	$48.83	$40.26	67,414
2019-08-21	$49.96	$50.11	$49.49	$49.68	$40.96	54,048
2019-08-20	$49.81	$49.81	$49.42	$49.51	$40.82	68,070
2019-08-19	$49.33	$49.50	$48.02	$49.47	$40.79	74,907
2019-08-16	$48.63	$48.97	$48.40	$48.77	$40.21	111,664
2019-08-15	$48.47	$48.60	$48.02	$48.45	$39.95	110,554
2019-08-14	$48.61	$48.61	$48.02	$48.03	$39.60	100,775
2019-08-13	$48.57	$49.83	$48.38	$49.53	$40.84	106,829
2019-08-12	$49.08	$49.12	$48.80	$49.02	$40.42	96,269
2019-08-09	$49.85	$50.01	$49.26	$49.79	$41.06	90,069
2019-08-08	$49.71	$50.31	$49.58	$50.25	$41.43	112,238
2019-08-07	$49.10	$49.44	$48.50	$49.39	$40.73	177,646
2019-08-06	$49.94	$49.96	$49.26	$49.54	$40.85	151,527
2019-08-05	$50.17	$50.18	$49.04	$49.30	$40.65	154,246
2019-08-02	$51.86	$51.86	$51.02	$51.42	$42.40	110,678
2019-08-01	$53.29	$53.49	$51.66	$51.93	$42.82	184,757
2019-07-31	$53.48	$53.50	$52.73	$53.07	$43.76	91,215
2019-07-30	$53.65	$53.76	$53.09	$53.43	$44.06	123,868
2019-07-29	$54.25	$54.25	$53.59	$53.76	$44.33	74,466
2019-07-26	$54.36	$54.45	$54.04	$54.04	$44.56	63,122
2019-07-25	$54.51	$54.87	$54.02	$54.07	$44.58	102,203
2019-07-24	$54.66	$54.75	$54.17	$54.17	$44.67	64,922
2019-07-23	$54.51	$54.77	$54.24	$54.77	$45.16	88,106
2019-07-22	$54.85	$54.85	$54.31	$54.63	$45.05	68,257
2019-07-19	$54.72	$55.16	$54.72	$55.10	$45.43	80,859
2019-07-18	$54.18	$54.54	$54.03	$54.53	$44.96	91,029
2019-07-17	$54.65	$54.71	$54.00	$54.09	$44.60	79,470
2019-07-16	$54.70	$54.88	$54.07	$54.20	$44.69	100,983
2019-07-15	$54.87	$55.02	$54.49	$54.50	$44.94	72,626
2019-07-12	$54.88	$54.90	$54.66	$54.87	$45.24	58,407
2019-07-11	$55.17	$55.17	$54.73	$54.85	$45.23	127,281
2019-07-10	$54.70	$55.31	$54.39	$54.55	$44.98	95,460
2019-07-09	$54.31	$54.40	$54.03	$54.37	$44.83	81,863
2019-07-08	$54.16	$54.40	$53.86	$54.33	$44.80	79,812
2019-07-05	$54.53	$54.65	$54.13	$54.50	$44.94	82,918
2019-07-03	$54.94	$55.02	$54.48	$54.83	$45.21	74,494
2019-07-02	$55.69	$55.96	$55.20	$55.21	$45.52	88,923
2019-07-01	$56.00	$56.66	$55.42	$55.67	$45.90	83,174
2019-06-28	$55.44	$55.47	$54.96	$55.07	$45.41	54,304
2019-06-27	$55.81	$55.81	$55.42	$55.42	$45.70	63,428
2019-06-26	$55.61	$55.88	$55.42	$55.75	$45.97	71,310
2019-06-25	$55.32	$55.65	$55.07	$55.23	$45.54	77,056
2019-06-24	$56.07	$56.18	$55.69	$55.74	$45.96	74,363
2019-06-21	$56.43	$56.43	$55.83	$56.18	$46.32	120,731
2019-06-20	$55.89	$56.75	$55.69	$56.72	$46.77	225,399
2019-06-19	$55.22	$55.44	$54.81	$55.14	$45.47	108,697
2019-06-18	$55.11	$56.36	$54.88	$56.11	$44.85	183,639
2019-06-17	$54.36	$54.83	$54.22	$54.48	$43.54	91,818
2019-06-14	$54.77	$54.77	$54.31	$54.32	$43.42	83,542
2019-06-13	$54.72	$54.79	$54.29	$54.78	$43.78	126,382
2019-06-12	$54.80	$55.28	$54.12	$54.33	$43.42	100,584
2019-06-11	$55.86	$55.96	$55.45	$55.45	$44.32	80,704
2019-06-10	$55.52	$55.81	$55.09	$55.38	$44.26	82,453
2019-06-07	$55.28	$55.98	$55.21	$55.66	$44.49	62,181
2019-06-06	$54.47	$55.24	$54.47	$55.21	$44.13	96,409
2019-06-05	$55.41	$55.61	$54.24	$54.50	$43.56	101,667
2019-06-04	$55.74	$55.86	$55.03	$55.86	$44.65	154,748
2019-06-03	$56.26	$56.31	$55.75	$55.93	$44.70	99,791
2019-05-31	$55.43	$55.85	$55.33	$55.33	$44.22	81,438
2019-05-30	$56.75	$56.86	$56.09	$56.17	$44.90	68,463
2019-05-29	$56.38	$56.74	$56.06	$56.71	$45.33	102,290
2019-05-28	$57.45	$57.50	$56.89	$56.89	$45.47	105,888
2019-05-24	$57.62	$57.67	$57.19	$57.36	$45.85	97,916
2019-05-23	$57.58	$57.68	$56.11	$56.31	$45.01	147,265
2019-05-22	$58.26	$58.26	$57.75	$57.85	$46.24	61,882
2019-05-21	$58.48	$58.94	$58.19	$58.38	$46.66	141,055
2019-05-20	$58.57	$58.67	$58.05	$58.10	$46.44	77,991
2019-05-17	$58.18	$58.57	$58.00	$58.07	$46.41	79,756
2019-05-16	$58.65	$59.23	$58.65	$58.90	$47.08	65,782
2019-05-15	$58.50	$58.65	$57.93	$58.41	$46.69	78,113
2019-05-14	$58.19	$59.35	$57.80	$59.11	$47.25	223,016
2019-05-13	$58.28	$58.37	$57.49	$57.87	$46.25	186,610
2019-05-10	$59.20	$59.21	$58.00	$58.94	$47.11	111,886
2019-05-09	$59.20	$59.65	$58.64	$59.34	$47.43	106,836
2019-05-08	$60.21	$60.38	$59.54	$60.02	$47.97	117,883
2019-05-07	$60.60	$60.73	$59.61	$60.05	$48.00	190,920
2019-05-06	$61.02	$62.23	$61.00	$61.93	$49.50	101,752
2019-05-03	$62.52	$63.25	$62.35	$62.42	$49.89	62,621
2019-05-02	$62.55	$62.55	$61.57	$61.85	$49.44	87,905
2019-05-01	$63.34	$63.84	$62.94	$62.94	$50.31	45,515
2019-04-30	$63.39	$63.69	$63.26	$63.29	$50.59	57,900
2019-04-29	$63.60	$63.88	$63.04	$63.67	$50.89	87,073
2019-04-26	$64.35	$64.35	$63.47	$63.59	$50.83	81,830
2019-04-25	$64.25	$64.42	$63.98	$64.04	$51.19	80,309
2019-04-24	$65.19	$65.19	$64.37	$64.45	$51.51	75,493
2019-04-23	$65.39	$65.53	$65.17	$65.25	$52.15	52,793
2019-04-22	$64.70	$65.72	$64.29	$65.41	$52.28	145,660
2019-04-18	$64.22	$64.79	$64.18	$64.59	$51.63	52,255
2019-04-17	$64.75	$64.86	$63.92	$64.01	$51.16	103,714
2019-04-16	$64.61	$64.71	$64.01	$64.51	$51.56	53,262
2019-04-15	$64.71	$64.72	$64.14	$64.53	$51.58	84,489
2019-04-12	$65.99	$66.04	$65.53	$65.70	$52.51	89,785
2019-04-11	$66.00	$66.18	$65.41	$65.80	$52.59	66,808
2019-04-10	$67.00	$67.28	$66.67	$67.04	$53.58	65,506
2019-04-09	$67.53	$67.65	$67.24	$67.29	$53.78	69,044
2019-04-08	$67.42	$67.75	$67.28	$67.58	$54.02	47,251
2019-04-05	$66.84	$67.37	$66.82	$67.28	$53.78	69,697
2019-04-04	$66.40	$66.88	$66.35	$66.64	$53.26	54,270
2019-04-03	$66.43	$66.43	$65.82	$65.89	$52.66	46,170
2019-04-02	$66.04	$66.21	$65.50	$65.92	$52.69	82,685
2019-04-01	$65.78	$66.75	$65.39	$66.66	$53.28	137,669
2019-03-29	$65.41	$65.52	$64.91	$65.43	$52.30	107,118
2019-03-28	$65.07	$65.75	$64.95	$65.49	$52.34	88,278
2019-03-27	$65.09	$65.31	$64.51	$64.93	$51.90	71,498
2019-03-26	$64.97	$65.39	$64.85	$65.31	$52.20	74,771
2019-03-25	$64.97	$65.19	$64.63	$65.06	$52.00	57,256
2019-03-22	$67.09	$67.15	$65.55	$66.03	$52.78	137,686
2019-03-21	$68.12	$68.60	$68.00	$68.41	$54.68	68,952
2019-03-20	$67.99	$68.80	$67.64	$68.60	$54.83	81,885
2019-03-19	$68.08	$68.44	$67.71	$67.71	$54.12	88,962
2019-03-18	$66.62	$66.88	$66.37	$66.70	$53.31	79,176
2019-03-15	$65.22	$65.40	$64.75	$65.12	$52.05	84,485
2019-03-14	$65.09	$65.31	$64.84	$64.90	$51.87	65,837
2019-03-13	$64.98	$65.35	$64.93	$65.25	$52.15	130,367
2019-03-12	$65.31	$65.31	$64.74	$64.96	$51.92	66,994
2019-03-11	$64.34	$64.92	$64.34	$64.85	$51.83	51,002
2019-03-08	$63.74	$63.84	$63.20	$63.72	$50.93	108,260
2019-03-07	$65.47	$65.47	$64.32	$64.41	$51.48	86,180
2019-03-06	$66.24	$66.26	$65.58	$65.68	$52.50	49,895
2019-03-05	$65.89	$66.48	$65.76	$66.36	$53.04	44,198
2019-03-04	$66.33	$66.45	$65.22	$66.04	$52.78	40,506
2019-03-01	$66.33	$66.45	$65.47	$65.92	$52.69	55,966
2019-02-28	$66.50	$66.50	$65.80	$65.86	$52.64	47,404
2019-02-27	$67.29	$67.37	$66.76	$67.25	$53.75	63,799
2019-02-26	$66.90	$67.54	$66.90	$67.26	$53.76	49,332
2019-02-25	$67.42	$67.70	$66.64	$66.80	$53.39	66,313
2019-02-22	$67.63	$67.63	$67.26	$67.54	$53.98	47,295
2019-02-21	$67.54	$67.54	$66.43	$66.48	$53.14	64,981
2019-02-20	$67.42	$67.75	$66.98	$67.38	$53.86	60,589
2019-02-19	$65.54	$66.67	$65.54	$66.38	$53.06	99,108
2019-02-15	$63.94	$64.68	$63.94	$64.48	$51.54	98,101
2019-02-14	$63.53	$64.07	$63.19	$63.89	$51.07	59,990
2019-02-13	$63.68	$64.24	$63.20	$63.72	$50.93	129,063
2019-02-12	$62.88	$63.31	$62.17	$62.89	$50.27	100,602
2019-02-11	$63.02	$63.02	$62.12	$62.32	$49.81	68,521
2019-02-08	$63.22	$63.42	$62.59	$63.37	$50.65	30,437
2019-02-07	$63.62	$63.79	$62.69	$63.41	$50.68	65,381
2019-02-06	$64.30	$64.42	$63.70	$63.70	$50.91	28,037
2019-02-05	$64.30	$64.75	$64.30	$64.57	$51.61	57,246
2019-02-04	$64.12	$64.49	$63.53	$64.37	$51.45	36,721
2019-02-01	$64.38	$65.07	$64.26	$64.63	$51.66	118,152
2019-01-31	$64.75	$65.18	$63.96	$64.27	$51.37	110,335
2019-01-30	$63.72	$64.43	$63.50	$64.28	$51.38	61,521
2019-01-29	$63.73	$64.19	$63.52	$63.57	$50.81	57,451
2019-01-28	$63.03	$63.29	$62.60	$63.20	$50.51	73,794
2019-01-25	$64.15	$64.44	$63.77	$64.07	$51.21	59,491
2019-01-24	$62.57	$63.78	$62.54	$63.22	$50.53	101,446
2019-01-23	$62.36	$62.75	$61.45	$61.94	$49.51	230,107
2019-01-22	$62.65	$62.83	$61.60	$61.83	$49.42	125,604
2019-01-18	$64.66	$65.11	$64.54	$64.93	$51.90	56,081
2019-01-17	$63.31	$64.48	$63.30	$63.96	$51.12	53,108
2019-01-16	$63.63	$64.04	$63.24	$63.73	$50.94	69,748
2019-01-15	$63.45	$63.72	$63.16	$63.45	$50.71	85,253
2019-01-14	$62.41	$63.02	$62.26	$62.45	$49.91	84,843
2019-01-11	$64.12	$64.12	$63.17	$63.47	$50.73	104,505
2019-01-10	$64.58	$65.05	$64.02	$64.86	$51.84	125,801
2019-01-09	$64.79	$66.05	$64.31	$65.45	$52.31	196,963
2019-01-08	$63.35	$64.65	$63.12	$63.89	$51.07	170,167
2019-01-07	$62.67	$62.97	$62.15	$62.55	$49.99	76,531
2019-01-04	$62.21	$63.12	$61.62	$62.81	$50.20	81,148
2019-01-03	$61.71	$61.96	$60.95	$61.15	$48.88	112,171
2019-01-02	$59.58	$61.11	$59.21	$60.91	$48.68	119,476
2018-12-31	$62.09	$62.25	$61.04	$61.55	$49.20	91,412
2018-12-28	$61.56	$61.82	$60.59	$60.98	$48.74	64,119
2018-12-27	$61.37	$61.72	$60.05	$61.67	$49.29	78,452
2018-12-26	$60.50	$62.61	$59.57	$62.54	$49.99	72,456
2018-12-24	$61.02	$61.37	$60.07	$60.07	$48.01	33,581
2018-12-21	$61.73	$62.46	$61.28	$61.42	$49.09	110,899
2018-12-20	$62.97	$63.32	$62.13	$62.19	$49.71	85,952
2018-12-19	$65.17	$65.30	$62.70	$63.09	$50.43	137,855
2018-12-18	$66.68	$66.81	$64.74	$64.75	$51.75	121,365
2018-12-17	$68.05	$68.16	$66.76	$67.02	$53.57	120,768
2018-12-14	$68.91	$69.06	$68.07	$68.20	$54.51	76,594
2018-12-13	$69.00	$69.92	$68.62	$69.75	$55.75	106,545
2018-12-12	$69.31	$69.90	$68.73	$68.79	$54.98	52,103
2018-12-11	$68.41	$68.64	$67.46	$68.01	$54.36	95,766
2018-12-10	$68.17	$68.24	$66.89	$67.67	$54.09	85,502
2018-12-07	$69.52	$70.47	$68.36	$68.57	$54.81	85,349
2018-12-06	$68.70	$69.17	$67.84	$69.01	$55.16	86,230
2018-12-04	$72.27	$72.47	$70.69	$70.78	$56.57	121,639
2018-12-03	$72.16	$72.67	$71.29	$72.42	$57.88	213,530
2018-11-30	$69.55	$69.96	$69.10	$69.50	$55.55	183,647
2018-11-29	$70.00	$71.71	$69.81	$69.91	$55.88	106,871
2018-11-28	$68.25	$69.52	$67.75	$69.30	$55.39	136,028
2018-11-27	$68.10	$68.44	$67.29	$68.09	$54.42	63,155
2018-11-26	$67.96	$68.78	$67.81	$68.43	$54.69	81,004
2018-11-23	$67.27	$67.57	$66.98	$67.31	$53.80	84,112
2018-11-21	$69.39	$69.82	$69.11	$69.49	$55.54	98,367
2018-11-20	$70.23	$70.23	$67.94	$68.18	$54.49	173,070
2018-11-19	$72.02	$72.18	$71.09	$71.23	$56.93	227,606
2018-11-16	$72.67	$73.57	$72.46	$73.40	$58.67	121,272
2018-11-15	$72.33	$73.38	$71.83	$73.06	$58.40	178,114
2018-11-14	$73.37	$74.04	$71.66	$72.51	$57.96	131,523
2018-11-13	$74.21	$74.63	$72.20	$72.43	$57.89	117,637
2018-11-12	$75.03	$75.09	$74.37	$74.42	$59.48	65,871
2018-11-09	$74.59	$74.74	$73.85	$74.25	$59.35	51,107
2018-11-08	$76.80	$76.80	$75.19	$75.57	$60.40	84,864
2018-11-07	$77.01	$77.24	$76.14	$76.82	$61.40	80,985
2018-11-06	$75.20	$75.58	$74.84	$75.48	$60.33	49,108
2018-11-05	$74.57	$74.92	$73.91	$74.59	$59.62	59,128
2018-11-02	$75.11	$75.11	$72.42	$72.86	$58.24	116,877
2018-11-01	$73.98	$74.62	$73.47	$74.28	$59.37	75,969
2018-10-31	$72.72	$73.67	$72.49	$72.64	$58.06	116,847
2018-10-30	$71.23	$73.51	$71.23	$73.47	$58.72	187,003
2018-10-29	$71.53	$72.80	$70.00	$70.56	$56.40	117,632
2018-10-26	$71.04	$72.60	$70.70	$72.06	$57.60	68,319
2018-10-25	$72.20	$73.13	$71.84	$72.74	$58.14	59,158
2018-10-24	$74.23	$74.44	$71.40	$71.50	$57.15	266,325
2018-10-23	$74.44	$74.71	$73.50	$73.82	$59.00	185,552
2018-10-22	$76.80	$76.80	$76.15	$76.69	$61.30	67,757
2018-10-19	$75.65	$75.98	$75.07	$75.46	$60.31	79,330
2018-10-18	$75.89	$75.89	$74.36	$74.61	$59.63	122,379
2018-10-17	$78.39	$78.39	$76.67	$76.93	$61.49	62,041
2018-10-16	$77.34	$78.50	$77.10	$78.43	$62.69	80,655
2018-10-15	$76.39	$77.23	$75.99	$76.76	$61.35	150,467
2018-10-12	$76.01	$76.01	$74.35	$75.40	$60.27	95,986
2018-10-11	$76.32	$77.19	$74.74	$75.27	$60.16	109,400
2018-10-10	$78.76	$78.76	$76.62	$76.72	$61.32	223,204
2018-10-09	$79.02	$79.06	$78.09	$78.45	$62.70	154,378
2018-10-08	$77.48	$77.95	$77.08	$77.80	$62.18	88,825
2018-10-05	$78.89	$79.06	$78.07	$78.74	$62.94	115,424
2018-10-04	$80.01	$80.34	$77.77	$78.53	$62.77	164,685
2018-10-03	$82.04	$82.57	$81.85	$82.07	$65.60	102,511
2018-10-02	$80.74	$81.12	$80.05	$80.43	$64.29	104,094
2018-10-01	$82.08	$83.24	$82.01	$82.83	$66.20	86,817
2018-09-28	$80.81	$81.82	$80.56	$81.44	$65.09	143,146
2018-09-27	$79.81	$80.64	$79.61	$80.24	$64.13	80,977
2018-09-26	$79.67	$80.42	$79.40	$79.83	$63.81	104,965
2018-09-25	$78.35	$79.37	$78.25	$78.80	$62.98	166,166
2018-09-24	$76.90	$78.03	$76.79	$77.90	$62.26	75,509
2018-09-21	$78.36	$78.71	$77.24	$77.48	$61.93	124,141
2018-09-20	$78.75	$79.19	$78.00	$78.07	$62.40	75,538
2018-09-19	$78.18	$79.23	$78.18	$79.01	$63.15	98,413
2018-09-18	$77.28	$78.13	$77.25	$77.77	$62.16	110,886
2018-09-17	$76.25	$76.54	$75.99	$76.13	$60.85	100,151
2018-09-14	$75.45	$75.73	$74.89	$75.03	$59.97	80,917
2018-09-13	$75.43	$75.95	$74.80	$75.11	$60.03	154,449
2018-09-12	$72.30	$74.41	$72.20	$73.72	$58.92	295,032
2018-09-11	$72.25	$73.63	$72.11	$73.45	$57.69	88,598
2018-09-10	$74.07	$74.30	$73.44	$73.53	$57.75	66,939
2018-09-07	$73.11	$73.46	$72.58	$73.32	$57.59	59,537
2018-09-06	$73.30	$73.54	$72.49	$73.10	$57.41	90,275
2018-09-05	$71.90	$71.93	$71.04	$71.86	$56.44	100,716
2018-09-04	$73.78	$73.78	$72.50	$72.82	$57.19	100,931
2018-08-31	$74.41	$74.50	$73.63	$74.06	$58.17	86,488
2018-08-30	$77.38	$77.38	$73.75	$74.73	$58.69	191,757
2018-08-29	$77.20	$78.20	$76.95	$78.06	$61.31	74,875
2018-08-28	$76.51	$76.66	$75.42	$75.68	$59.44	62,974
2018-08-27	$76.65	$76.94	$76.20	$76.91	$60.41	107,667
2018-08-24	$74.47	$75.13	$74.32	$74.60	$58.59	44,943
2018-08-23	$73.93	$74.00	$73.05	$73.05	$57.38	86,070
2018-08-22	$75.00	$75.54	$74.51	$75.27	$59.12	68,267
2018-08-21	$74.15	$74.69	$73.78	$73.88	$58.03	44,240
2018-08-20	$73.45	$74.02	$73.36	$73.91	$58.05	56,206
2018-08-17	$72.74	$73.46	$72.31	$73.31	$57.58	39,519
2018-08-16	$72.95	$73.42	$72.78	$72.78	$57.16	62,737
2018-08-15	$72.92	$72.92	$71.58	$72.41	$56.87	83,854
2018-08-14	$74.92	$74.97	$74.12	$74.54	$58.55	85,845
2018-08-13	$74.11	$74.54	$72.78	$73.27	$57.55	87,378
2018-08-10	$75.70	$75.70	$74.50	$74.90	$58.83	89,919
2018-08-09	$76.81	$76.90	$76.23	$76.31	$59.94	94,112
2018-08-08	$76.55	$76.55	$75.38	$75.81	$59.54	111,706
2018-08-07	$75.32	$75.33	$74.73	$75.10	$58.99	96,987
2018-08-06	$72.51	$73.30	$72.35	$72.60	$57.02	41,550
2018-08-03	$73.05	$73.19	$72.66	$72.89	$57.25	44,485
2018-08-02	$72.22	$73.23	$71.79	$73.00	$57.34	87,771
2018-08-01	$74.36	$74.73	$73.67	$74.16	$58.25	65,056
2018-07-31	$76.22	$76.33	$75.41	$75.86	$59.58	70,110
2018-07-30	$75.96	$76.41	$75.34	$76.13	$59.79	105,491
2018-07-27	$74.86	$75.26	$74.36	$74.97	$58.88	87,524
2018-07-26	$73.97	$73.97	$73.43	$73.88	$58.03	67,313
2018-07-25	$73.07	$74.28	$72.72	$74.16	$58.25	95,809
2018-07-24	$72.02	$72.49	$71.91	$72.28	$56.77	79,580
2018-07-23	$71.93	$71.93	$70.96	$71.19	$55.91	48,905
2018-07-20	$71.61	$72.27	$71.37	$72.10	$56.63	74,134
2018-07-19	$70.10	$71.10	$70.10	$70.54	$55.40	76,828
2018-07-18	$70.55	$70.92	$69.83	$70.86	$55.66	107,866
2018-07-17	$70.89	$71.53	$70.33	$71.07	$55.82	112,430
2018-07-16	$71.84	$72.20	$71.03	$71.50	$56.16	133,255
2018-07-13	$73.15	$74.06	$73.10	$73.61	$57.82	74,560
2018-07-12	$73.29	$73.29	$72.23	$72.92	$57.27	150,531
2018-07-11	$73.62	$73.87	$71.12	$71.90	$56.47	183,287
2018-07-10	$74.68	$75.16	$74.49	$75.05	$58.95	125,779
2018-07-09	$73.33	$73.89	$73.02	$73.87	$58.02	79,510
2018-07-06	$71.71	$72.74	$71.54	$72.48	$56.93	95,621
2018-07-05	$73.48	$73.53	$71.66	$71.71	$56.32	217,552
2018-07-03	$75.77	$75.79	$75.25	$75.30	$59.14	63,263
2018-07-02	$75.30	$75.30	$74.38	$74.54	$58.55	72,791
2018-06-29	$76.64	$76.64	$75.85	$76.27	$59.90	148,184
2018-06-28	$74.79	$74.94	$74.43	$74.58	$58.58	125,912
2018-06-27	$73.64	$75.22	$73.64	$74.56	$58.56	291,828
2018-06-26	$72.82	$73.97	$72.53	$73.64	$57.84	129,457
2018-06-25	$73.03	$73.10	$72.12	$72.39	$56.86	140,498
2018-06-22	$74.23	$74.67	$73.45	$74.46	$58.48	192,374
2018-06-21	$73.33	$73.33	$72.67	$72.83	$57.20	112,279
2018-06-20	$75.02	$75.02	$73.95	$74.15	$58.24	108,240
2018-06-19	$74.10	$74.97	$73.94	$74.68	$58.66	106,650
2018-06-18	$75.20	$75.98	$74.94	$75.78	$59.52	128,594
2018-06-15	$76.77	$76.77	$75.02	$75.22	$59.08	210,646
2018-06-14	$78.88	$79.04	$77.68	$77.72	$61.04	126,457
2018-06-13	$80.38	$80.42	$78.93	$79.13	$62.15	224,590
2018-06-12	$82.07	$82.57	$81.89	$82.05	$64.44	114,722
2018-06-11	$83.53	$84.09	$83.19	$83.38	$64.73	150,502
2018-06-08	$83.75	$84.59	$83.47	$84.18	$65.35	89,441
2018-06-07	$83.87	$85.02	$83.83	$84.49	$65.59	109,157
2018-06-06	$82.72	$83.71	$82.56	$83.65	$64.94	176,340
2018-06-05	$80.15	$81.48	$80.14	$81.23	$63.06	92,712
2018-06-04	$82.13	$82.66	$81.24	$81.41	$63.20	116,998
2018-06-01	$82.30	$83.22	$82.24	$82.35	$63.93	165,889
2018-05-31	$83.41	$84.10	$82.88	$83.20	$64.59	169,671
2018-05-30	$80.58	$83.49	$80.58	$83.10	$64.51	213,792
2018-05-29	$81.00	$82.25	$80.24	$80.77	$62.70	207,578
2018-05-25	$76.84	$80.34	$76.82	$79.96	$62.07	1,140,657
2018-05-24	$78.60	$78.74	$77.72	$78.17	$60.68	139,688
2018-05-23	$78.85	$79.05	$77.86	$78.63	$61.04	270,175
2018-05-22	$81.21	$82.69	$81.07	$81.65	$63.38	280,714
2018-05-21	$81.90	$82.07	$81.16	$81.33	$63.14	138,895
2018-05-18	$81.76	$82.23	$81.20	$81.67	$63.40	260,426
2018-05-17	$78.28	$79.04	$77.83	$77.94	$60.50	84,278
2018-05-16	$78.02	$78.38	$77.74	$78.06	$60.60	203,033
2018-05-15	$78.09	$78.36	$77.13	$77.95	$60.51	107,711
2018-05-14	$78.29	$78.55	$77.69	$78.33	$60.81	125,390
2018-05-11	$77.40	$77.40	$76.94	$76.95	$59.74	69,330
2018-05-10	$76.63	$77.56	$76.31	$77.48	$60.15	164,250
2018-05-09	$75.65	$76.00	$75.10	$75.97	$58.98	271,326
2018-05-08	$72.88	$73.15	$70.74	$72.57	$56.34	132,430
2018-05-07	$72.46	$73.55	$72.31	$72.34	$56.16	129,316
2018-05-04	$70.85	$72.24	$70.62	$71.48	$55.49	97,058
2018-05-03	$70.87	$71.69	$70.58	$71.35	$55.39	177,104
2018-05-02	$72.96	$73.14	$72.05	$72.17	$56.03	171,760
2018-05-01	$73.48	$74.42	$73.11	$73.74	$57.24	201,568
2018-04-30	$73.65	$74.40	$73.48	$73.61	$57.14	110,421
2018-04-27	$73.25	$73.91	$73.11	$73.33	$56.93	75,740
2018-04-26	$73.35	$73.91	$72.51	$73.82	$57.31	112,017
2018-04-25	$73.20	$73.52	$72.64	$73.52	$57.07	81,784
2018-04-24	$75.00	$75.26	$73.82	$74.37	$57.73	97,678
2018-04-23	$74.11	$75.09	$73.67	$74.95	$58.18	97,054
2018-04-20	$74.49	$74.86	$73.97	$74.66	$57.96	111,497
2018-04-19	$75.41	$75.74	$74.94	$75.17	$58.35	222,226
2018-04-18	$72.40	$73.22	$71.96	$73.04	$56.70	167,299
2018-04-17	$70.36	$71.42	$70.25	$71.19	$55.26	93,808
2018-04-16	$71.86	$71.86	$70.90	$71.05	$55.16	85,045
2018-04-13	$72.72	$73.00	$72.35	$72.52	$56.30	58,396
2018-04-12	$72.50	$73.26	$72.06	$72.90	$56.59	88,630
2018-04-11	$71.02	$72.34	$70.83	$71.84	$55.77	357,092
2018-04-10	$68.44	$70.43	$68.18	$69.84	$54.22	306,123
2018-04-09	$68.62	$69.55	$68.26	$68.96	$53.53	81,161
2018-04-06	$68.97	$69.16	$67.53	$67.85	$52.67	61,408
2018-04-05	$69.74	$70.46	$69.46	$69.50	$53.95	143,778
2018-04-04	$67.83	$69.48	$67.49	$69.44	$53.91	84,083
2018-04-03	$68.45	$68.95	$67.92	$68.83	$53.43	53,286
2018-04-02	$69.50	$69.51	$66.95	$67.28	$52.23	152,513
2018-03-29	$68.80	$70.05	$68.80	$69.74	$54.14	77,082
2018-03-28	$69.51	$70.33	$69.32	$69.84	$54.22	102,904
2018-03-27	$70.11	$70.40	$68.53	$68.95	$53.53	115,135
2018-03-26	$69.69	$70.31	$68.71	$70.30	$54.57	126,254
2018-03-23	$68.77	$70.00	$68.13	$68.39	$53.09	134,530
2018-03-22	$69.97	$70.61	$69.02	$69.02	$53.58	64,688
2018-03-21	$69.84	$71.40	$69.44	$71.25	$55.31	80,044
2018-03-20	$68.70	$69.34	$68.45	$69.13	$53.67	144,194
2018-03-19	$68.32	$68.32	$67.32	$67.63	$52.50	55,720
2018-03-16	$68.08	$68.81	$67.68	$68.45	$53.14	80,458
2018-03-15	$68.81	$68.81	$67.88	$68.25	$52.98	48,250
2018-03-14	$68.76	$68.90	$67.78	$68.42	$53.11	55,919
2018-03-13	$69.19	$69.52	$68.00	$68.05	$52.83	108,331
2018-03-12	$69.16	$69.30	$68.14	$68.78	$53.39	76,162
2018-03-09	$68.94	$69.47	$68.73	$69.45	$53.91	147,805
2018-03-08	$68.27	$68.72	$67.79	$68.13	$52.89	74,711
2018-03-07	$67.93	$68.00	$66.66	$67.10	$52.09	90,382
2018-03-06	$69.46	$69.55	$68.70	$68.76	$53.38	95,456
2018-03-05	$67.06	$69.00	$66.80	$68.68	$53.32	178,746
2018-03-02	$67.54	$69.06	$67.05	$69.00	$53.56	73,452
2018-03-01	$68.91	$69.79	$68.21	$68.93	$53.51	104,303
2018-02-28	$71.16	$71.16	$69.04	$69.20	$53.72	181,960
2018-02-27	$71.98	$72.14	$70.17	$70.21	$54.50	102,464
2018-02-26	$72.20	$72.67	$72.02	$72.50	$56.28	59,125
2018-02-23	$71.18	$72.15	$71.11	$72.11	$55.98	102,979
2018-02-22	$70.82	$71.48	$70.45	$70.55	$54.77	138,499
2018-02-21	$71.05	$71.73	$70.64	$70.66	$54.85	144,674
2018-02-20	$69.28	$69.83	$68.92	$69.11	$53.65	71,212
2018-02-16	$70.27	$70.98	$70.03	$70.12	$54.43	93,741
2018-02-15	$69.89	$70.32	$69.08	$70.32	$54.59	104,413
2018-02-14	$67.74	$70.07	$67.59	$69.86	$54.23	177,002
2018-02-13	$67.47	$68.28	$67.25	$67.94	$52.74	119,360
2018-02-12	$68.00	$68.76	$67.78	$68.47	$53.15	231,692
2018-02-09	$68.72	$69.32	$66.01	$68.18	$52.93	207,863
2018-02-08	$71.55	$71.60	$68.74	$68.74	$53.36	306,259
2018-02-07	$73.13	$73.50	$71.21	$71.28	$55.33	303,084
2018-02-06	$74.63	$76.93	$73.95	$76.57	$59.44	236,184
2018-02-05	$78.50	$78.50	$76.04	$76.05	$59.04	222,206
2018-02-02	$79.86	$80.48	$78.41	$78.58	$61.00	256,959
2018-02-01	$78.05	$78.35	$77.52	$78.33	$60.81	134,352
2018-01-31	$79.19	$79.88	$78.68	$79.02	$61.34	218,849
2018-01-30	$79.51	$79.59	$76.47	$76.52	$59.40	255,920
2018-01-29	$82.17	$82.33	$81.36	$81.36	$63.16	203,999
2018-01-26	$81.53	$82.19	$81.39	$82.14	$63.77	152,478
2018-01-25	$81.14	$81.44	$80.42	$80.55	$62.53	146,391
2018-01-24	$79.68	$80.11	$79.24	$79.91	$62.03	197,960
2018-01-23	$75.78	$76.31	$75.44	$76.29	$59.22	96,240
2018-01-22	$75.35	$75.73	$75.04	$75.69	$58.76	75,407
2018-01-19	$74.58	$74.83	$74.32	$74.68	$57.97	82,050
2018-01-18	$74.77	$75.16	$74.50	$74.95	$58.18	115,092
2018-01-17	$75.20	$75.50	$74.47	$75.05	$58.26	106,849
2018-01-16	$75.68	$75.99	$74.85	$75.17	$58.35	138,001
2018-01-12	$76.27	$76.84	$76.00	$76.84	$59.65	104,129
2018-01-11	$75.88	$76.54	$75.34	$76.27	$59.21	111,750
2018-01-10	$74.62	$74.67	$74.19	$74.40	$57.76	89,590
2018-01-09	$73.11	$74.10	$73.07	$73.81	$57.30	122,391
2018-01-08	$73.71	$74.40	$73.69	$74.40	$57.76	93,592
2018-01-05	$74.93	$74.93	$74.18	$74.50	$57.83	125,755
2018-01-04	$73.48	$75.00	$73.48	$74.92	$58.16	239,613
2018-01-03	$71.10	$71.70	$70.37	$71.67	$55.64	158,000
2018-01-02	$71.27	$72.11	$70.74	$72.00	$55.89	154,787
2017-12-29	$70.25	$70.25	$69.87	$69.94	$54.29	47,191
2017-12-28	$70.58	$70.58	$70.09	$70.22	$54.51	48,976
2017-12-27	$70.98	$71.03	$70.54	$70.65	$54.85	42,282
2017-12-26	$70.34	$71.18	$70.34	$70.91	$55.05	29,709
2017-12-22	$70.28	$70.49	$69.98	$70.33	$54.60	37,504
2017-12-21	$69.59	$70.29	$69.53	$70.07	$54.40	85,310
2017-12-20	$69.07	$69.30	$68.83	$69.24	$53.75	62,566
2017-12-19	$69.22	$69.23	$68.86	$68.94	$53.52	60,167
2017-12-18	$68.38	$69.04	$68.38	$68.78	$53.39	65,706
2017-12-15	$68.82	$68.85	$68.19	$68.39	$53.09	117,726
2017-12-14	$69.21	$69.42	$68.84	$69.10	$53.64	101,723
2017-12-13	$68.77	$69.76	$68.74	$69.48	$53.94	145,749
2017-12-12	$66.86	$67.17	$66.74	$67.03	$52.04	105,130
2017-12-11	$66.39	$67.12	$66.39	$66.93	$51.96	105,931
2017-12-08	$66.27	$66.36	$65.87	$66.32	$51.48	68,350
2017-12-07	$65.97	$66.12	$65.69	$65.91	$51.17	165,674
2017-12-06	$67.00	$67.00	$65.82	$66.14	$51.34	112,650
2017-12-05	$68.16	$68.37	$67.62	$67.79	$52.63	100,264
2017-12-04	$68.24	$68.29	$67.69	$67.82	$52.65	90,098
2017-12-01	$67.48	$67.96	$67.18	$67.66	$52.52	99,428
2017-11-30	$67.16	$67.80	$67.16	$67.54	$52.43	129,760
2017-11-29	$67.41	$67.41	$66.70	$66.91	$51.94	75,885
2017-11-28	$68.24	$68.31	$67.96	$68.19	$52.94	60,233
2017-11-27	$68.43	$68.74	$68.05	$68.19	$52.94	57,516
2017-11-24	$68.46	$68.78	$68.19	$68.42	$53.11	46,230
2017-11-22	$67.96	$68.48	$67.85	$68.47	$53.15	105,531
2017-11-21	$66.96	$67.46	$66.66	$66.84	$51.89	112,123
2017-11-20	$66.42	$66.42	$65.51	$65.97	$51.21	114,312
2017-11-17	$67.29	$67.29	$66.78	$66.97	$51.99	119,006
2017-11-16	$67.50	$68.13	$67.47	$67.70	$52.56	142,861
2017-11-15	$67.64	$67.70	$67.06	$67.62	$52.49	123,153
2017-11-14	$69.76	$69.76	$68.61	$68.61	$53.26	76,283
2017-11-13	$70.36	$70.66	$70.12	$70.20	$54.50	55,131
2017-11-10	$71.30	$71.69	$71.19	$71.46	$55.47	69,922
2017-11-09	$71.07	$71.47	$70.89	$71.35	$55.39	71,856
2017-11-08	$71.17	$71.24	$70.58	$71.00	$55.12	75,430
2017-11-07	$71.21	$72.00	$71.21	$71.79	$55.73	196,215
2017-11-06	$69.62	$71.38	$69.41	$71.33	$55.37	172,472
2017-11-03	$68.48	$68.48	$67.66	$67.79	$52.63	85,888
2017-11-02	$67.69	$68.96	$67.54	$68.82	$53.42	149,549
2017-11-01	$65.89	$66.26	$65.59	$66.04	$51.27	144,993
2017-10-31	$65.50	$65.72	$65.21	$65.50	$50.85	75,903
2017-10-30	$65.11	$65.82	$65.03	$65.60	$50.93	103,126
2017-10-27	$63.88	$64.56	$63.76	$64.29	$49.91	63,677
2017-10-26	$63.49	$64.13	$63.49	$63.52	$49.31	61,947
2017-10-25	$63.84	$63.84	$62.91	$63.38	$49.20	71,189
2017-10-24	$63.43	$63.85	$63.43	$63.64	$49.40	79,788
2017-10-23	$64.05	$64.05	$63.22	$63.33	$49.16	90,043
2017-10-20	$64.17	$64.49	$64.12	$64.23	$49.86	81,994
2017-10-19	$64.49	$64.49	$63.78	$64.06	$49.73	107,420
2017-10-18	$64.71	$65.05	$64.71	$64.92	$50.40	62,952
2017-10-17	$65.09	$65.11	$64.37	$64.74	$50.26	79,865
2017-10-16	$64.43	$65.26	$64.43	$65.13	$50.56	160,225
2017-10-13	$64.18	$64.43	$64.14	$64.23	$49.86	47,954
2017-10-12	$64.11	$64.11	$63.58	$63.75	$49.49	88,254
2017-10-11	$64.69	$64.69	$64.30	$64.62	$50.16	50,194
2017-10-10	$64.46	$64.70	$64.05	$64.69	$50.22	83,883
2017-10-09	$63.89	$64.13	$63.76	$63.81	$49.54	36,048
2017-10-06	$64.01	$64.21	$63.71	$63.85	$49.57	102,063
2017-10-05	$64.69	$65.23	$64.35	$65.11	$50.54	81,103
2017-10-04	$64.40	$64.48	$64.15	$64.17	$49.82	44,588
2017-10-03	$64.30	$64.50	$63.77	$64.37	$49.97	85,252
2017-10-02	$63.90	$64.22	$63.78	$63.95	$49.64	86,590
2017-09-29	$63.40	$64.19	$63.33	$64.11	$49.77	191,431
2017-09-28	$63.17	$63.23	$62.66	$62.80	$48.75	106,577
2017-09-27	$63.74	$63.95	$63.40	$63.74	$49.48	114,997
2017-09-26	$63.60	$63.91	$63.44	$63.70	$49.45	138,033
2017-09-25	$62.30	$62.61	$61.87	$62.45	$48.48	182,961
2017-09-22	$62.86	$62.93	$62.44	$62.81	$48.76	106,462
2017-09-21	$63.34	$63.48	$63.02	$63.32	$49.16	149,395
2017-09-20	$63.47	$63.71	$62.89	$63.33	$49.16	120,186
2017-09-19	$63.46	$63.57	$62.97	$63.38	$49.20	89,888
2017-09-18	$63.55	$63.55	$63.23	$63.47	$49.27	75,418
2017-09-15	$63.71	$63.87	$63.25	$63.39	$49.21	151,236
2017-09-14	$63.88	$64.10	$63.51	$63.69	$49.44	153,816
2017-09-13	$64.27	$64.53	$63.95	$64.46	$50.04	181,540
2017-09-12	$64.65	$65.00	$64.51	$64.70	$50.23	161,724
2017-09-11	$64.17	$65.62	$64.07	$65.12	$50.55	223,170
2017-09-08	$64.24	$65.02	$64.14	$64.34	$49.95	239,297
2017-09-07	$63.94	$64.56	$63.94	$64.52	$50.09	124,583
2017-09-06	$63.90	$64.25	$63.77	$64.13	$49.78	138,584
2017-09-05	$64.73	$65.10	$64.30	$64.66	$49.49	141,091
2017-09-01	$64.87	$65.35	$64.82	$65.14	$49.86	192,633
2017-08-31	$64.15	$64.50	$64.12	$64.32	$49.23	103,250
2017-08-30	$64.00	$64.34	$63.91	$64.17	$49.11	97,885
2017-08-29	$63.79	$64.18	$63.18	$64.10	$49.06	97,210
2017-08-28	$64.08	$64.21	$63.81	$64.11	$49.07	109,698
2017-08-25	$64.68	$65.00	$64.46	$64.60	$49.44	94,775
2017-08-24	$62.66	$64.85	$62.61	$64.30	$49.21	340,434
2017-08-23	$62.26	$63.13	$62.16	$62.83	$48.09	72,155
2017-08-22	$62.25	$62.55	$62.08	$62.55	$47.88	70,181
2017-08-21	$61.81	$62.33	$61.81	$62.15	$47.57	75,504
2017-08-18	$61.35	$61.45	$61.15	$61.31	$46.93	214,778
2017-08-17	$61.82	$61.82	$60.94	$60.94	$46.64	78,711
2017-08-16	$62.53	$62.53	$61.87	$61.88	$47.36	67,485
2017-08-15	$62.40	$62.40	$61.81	$62.11	$47.54	74,660
2017-08-14	$63.54	$63.54	$62.73	$62.79	$48.06	79,156
2017-08-11	$62.91	$63.55	$62.85	$63.41	$48.53	55,880
2017-08-10	$63.92	$63.92	$62.54	$62.60	$47.91	83,930
2017-08-09	$64.19	$64.19	$63.46	$63.82	$48.85	78,082
2017-08-08	$64.41	$64.67	$64.22	$64.36	$49.26	61,026
2017-08-07	$64.58	$64.59	$64.20	$64.32	$49.23	80,174
2017-08-04	$64.53	$64.72	$64.18	$64.68	$49.51	54,268
2017-08-03	$64.58	$64.65	$64.21	$64.26	$49.18	70,811
2017-08-02	$64.42	$64.86	$64.20	$64.67	$49.50	141,133
2017-08-01	$65.12	$65.29	$64.90	$64.90	$49.67	101,517
2017-07-31	$64.35	$64.68	$64.32	$64.61	$49.45	125,014
2017-07-28	$64.50	$64.52	$63.83	$64.51	$49.38	72,510
2017-07-27	$65.07	$65.08	$64.30	$64.71	$49.53	103,933
2017-07-26	$64.88	$65.43	$64.60	$65.30	$49.98	156,583
2017-07-25	$63.00	$63.30	$62.92	$63.08	$48.28	60,274
2017-07-24	$62.98	$62.98	$62.46	$62.73	$48.01	56,626
2017-07-21	$63.12	$63.12	$62.48	$62.62	$47.93	63,530
2017-07-20	$63.63	$63.63	$63.06	$63.51	$48.61	76,530
2017-07-19	$63.32	$63.79	$63.27	$63.68	$48.74	88,799
2017-07-18	$62.79	$62.89	$62.57	$62.75	$48.03	58,442
2017-07-17	$62.61	$62.66	$62.26	$62.34	$47.71	66,324
2017-07-14	$62.60	$63.08	$62.57	$62.94	$48.17	60,379
2017-07-13	$61.81	$62.31	$61.81	$62.07	$47.51	111,825
2017-07-12	$61.73	$62.05	$61.47	$61.79	$47.29	134,969
2017-07-11	$61.00	$61.42	$60.96	$61.31	$46.93	72,460
2017-07-10	$61.25	$61.25	$60.69	$60.96	$46.66	99,334
2017-07-07	$61.68	$61.79	$61.17	$61.55	$47.11	100,659
2017-07-06	$62.24	$62.41	$61.65	$61.65	$47.19	123,820
2017-07-05	$62.93	$63.04	$62.22	$62.30	$47.68	153,994
2017-07-03	$61.48	$61.69	$61.26	$61.32	$46.93	55,503
2017-06-30	$61.54	$61.63	$61.07	$61.28	$46.90	98,954
2017-06-29	$62.11	$62.25	$61.45	$61.62	$47.16	144,755
2017-06-28	$62.01	$62.55	$62.01	$62.32	$47.70	74,255
2017-06-27	$62.04	$62.22	$61.83	$61.86	$47.35	83,973
2017-06-26	$62.49	$62.49	$62.08	$62.22	$47.62	60,701
2017-06-23	$62.00	$62.22	$61.82	$61.97	$47.43	65,126
2017-06-22	$62.43	$62.50	$61.94	$61.99	$47.45	78,767
2017-06-21	$62.46	$62.54	$61.86	$62.23	$47.63	168,090
2017-06-20	$62.74	$63.05	$62.34	$62.35	$47.72	116,533
2017-06-19	$63.64	$63.96	$63.45	$63.58	$48.66	153,190
2017-06-16	$63.45	$63.74	$63.10	$63.59	$48.67	97,776
2017-06-15	$63.45	$63.72	$63.09	$63.13	$48.32	163,302
2017-06-14	$64.70	$64.80	$63.68	$63.76	$48.80	118,138
2017-06-13	$64.37	$64.74	$64.24	$64.65	$49.48	133,036
2017-06-12	$64.50	$64.69	$63.96	$64.26	$49.18	109,647
2017-06-09	$65.16	$65.18	$64.70	$64.94	$49.33	179,351
2017-06-08	$65.40	$65.42	$65.03	$65.09	$49.45	70,225
2017-06-07	$65.94	$66.01	$65.00	$65.20	$49.53	86,802
2017-06-06	$66.00	$66.19	$65.46	$66.15	$50.25	67,608
2017-06-05	$66.08	$66.31	$66.03	$66.15	$50.25	54,181
2017-06-02	$66.44	$66.59	$66.30	$66.50	$50.52	39,609
2017-06-01	$66.35	$66.93	$66.21	$66.64	$50.63	84,797
2017-05-31	$66.80	$66.80	$66.04	$66.30	$50.37	87,407
2017-05-30	$67.22	$67.22	$66.87	$66.88	$50.81	128,927
2017-05-26	$68.02	$68.08	$67.50	$67.78	$51.49	101,716
2017-05-25	$68.70	$68.90	$68.01	$68.13	$51.76	128,194
2017-05-24	$68.60	$68.74	$68.21	$68.49	$52.03	63,348
2017-05-23	$68.62	$68.94	$68.59	$68.89	$52.34	81,068
2017-05-22	$68.35	$68.78	$68.16	$68.58	$52.10	85,579
2017-05-19	$68.16	$68.49	$67.94	$68.33	$51.91	126,015
2017-05-18	$67.50	$68.25	$67.47	$67.93	$51.61	101,442
2017-05-17	$68.43	$68.76	$67.77	$67.81	$51.51	89,794
2017-05-16	$68.72	$68.90	$68.43	$68.63	$52.14	93,802
2017-05-15	$68.48	$68.79	$68.26	$68.73	$52.21	91,127
2017-05-12	$68.19	$68.53	$68.06	$68.28	$51.87	93,287
2017-05-11	$68.29	$68.30	$67.58	$67.97	$51.64	100,357
2017-05-10	$68.12	$68.62	$67.83	$68.43	$51.99	81,853
2017-05-09	$68.10	$68.39	$67.95	$68.04	$51.69	84,943
2017-05-08	$67.71	$67.71	$67.32	$67.43	$51.23	81,345
2017-05-05	$67.64	$68.13	$67.50	$67.90	$51.58	126,742
2017-05-04	$68.95	$68.95	$67.76	$67.81	$51.51	170,651
2017-05-03	$69.39	$69.76	$69.30	$69.39	$52.71	69,039
2017-05-02	$70.14	$70.19	$69.55	$69.64	$52.90	115,973
2017-05-01	$70.30	$70.72	$70.13	$70.17	$53.31	137,548
2017-04-28	$70.62	$70.62	$70.12	$70.25	$53.37	75,305
2017-04-27	$70.53	$70.75	$69.87	$70.46	$53.53	65,626
2017-04-26	$70.76	$71.58	$70.67	$71.10	$54.01	98,737
2017-04-25	$70.99	$71.39	$70.78	$71.16	$54.06	77,838
2017-04-24	$71.27	$71.27	$70.49	$70.72	$53.73	159,201
2017-04-21	$70.44	$70.86	$70.44	$70.59	$53.63	92,268
2017-04-20	$71.24	$71.43	$70.98	$71.12	$54.03	93,486
2017-04-19	$71.67	$71.68	$70.29	$70.45	$53.52	127,768
2017-04-18	$72.10	$72.49	$71.67	$71.81	$54.55	95,749
2017-04-17	$72.44	$72.94	$72.44	$72.92	$55.40	62,723
2017-04-13	$73.00	$73.40	$72.40	$72.42	$55.02	75,747
2017-04-12	$72.56	$72.85	$72.34	$72.69	$55.22	85,330
2017-04-11	$73.38	$73.38	$72.54	$72.90	$55.38	114,525
2017-04-10	$73.69	$73.93	$73.54	$73.74	$56.02	206,120
2017-04-07	$73.49	$74.42	$73.49	$73.90	$56.14	169,452
2017-04-06	$73.06	$73.14	$72.79	$73.03	$55.48	81,455
2017-04-05	$73.73	$73.92	$72.86	$73.02	$55.47	111,312
2017-04-04	$72.95	$74.10	$72.95	$73.87	$56.12	78,281
2017-04-03	$73.35	$73.35	$72.65	$73.29	$55.68	67,835
2017-03-31	$73.36	$73.56	$73.02	$73.25	$55.65	94,496
2017-03-30	$74.42	$74.59	$73.50	$73.66	$55.96	119,006
2017-03-29	$74.18	$74.71	$73.83	$74.66	$56.72	68,351
2017-03-28	$74.14	$74.99	$74.14	$74.75	$56.79	65,006
2017-03-27	$73.67	$74.47	$73.67	$74.34	$56.48	39,919
2017-03-24	$74.55	$74.67	$74.26	$74.52	$56.61	45,970
2017-03-23	$74.13	$74.89	$73.80	$74.63	$56.70	176,963
2017-03-22	$74.13	$74.84	$74.11	$74.58	$56.66	99,573
2017-03-21	$75.89	$76.22	$74.41	$74.59	$56.67	96,558
2017-03-20	$75.12	$75.98	$75.12	$75.68	$57.49	72,987
2017-03-17	$75.05	$75.18	$74.76	$74.83	$56.85	77,250
2017-03-16	$74.67	$75.02	$74.47	$74.58	$56.66	115,199
2017-03-15	$72.38	$73.94	$72.38	$73.60	$55.91	243,142
2017-03-14	$72.89	$72.89	$72.17	$72.34	$54.96	78,116
2017-03-13	$73.43	$73.72	$73.06	$73.47	$55.81	67,679
2017-03-10	$73.80	$73.80	$72.85	$73.03	$55.48	68,846
2017-03-09	$73.86	$74.09	$73.11	$73.69	$55.98	120,128
2017-03-08	$75.66	$75.66	$74.08	$74.10	$56.29	107,366
2017-03-07	$75.95	$76.22	$75.64	$75.81	$57.59	75,868
2017-03-06	$75.90	$76.04	$75.51	$75.91	$57.67	40,780
2017-03-03	$75.33	$75.77	$75.27	$75.37	$57.26	107,004
2017-03-02	$75.26	$75.46	$74.88	$74.89	$56.89	70,810
2017-03-01	$76.04	$76.38	$75.71	$76.07	$57.79	157,662
2017-02-28	$76.21	$76.25	$75.76	$75.96	$57.71	69,161
2017-02-27	$77.48	$77.48	$76.88	$77.05	$58.53	110,976
2017-02-24	$78.49	$78.49	$77.88	$77.99	$59.25	70,645
2017-02-23	$79.16	$79.43	$78.33	$78.57	$59.69	94,805
2017-02-22	$79.00	$79.28	$78.58	$78.86	$59.91	97,334
2017-02-21	$79.23	$79.77	$79.04	$79.54	$60.43	77,464
2017-02-17	$76.90	$77.45	$76.90	$77.33	$58.75	77,434
2017-02-16	$77.86	$78.30	$77.28	$77.33	$58.75	76,552
2017-02-15	$78.99	$78.99	$78.33	$78.69	$59.78	88,341
2017-02-14	$79.32	$79.38	$78.60	$79.19	$60.16	57,540
2017-02-13	$79.51	$79.85	$79.14	$79.32	$60.26	59,252
2017-02-10	$78.95	$79.61	$78.64	$79.59	$60.46	82,797
2017-02-09	$77.69	$77.73	$77.04	$77.39	$58.79	129,387
2017-02-08	$77.50	$77.92	$76.83	$77.80	$59.10	107,378
2017-02-07	$77.82	$78.09	$77.13	$77.32	$58.74	69,670
2017-02-06	$78.26	$78.28	$77.55	$77.57	$58.93	44,219
2017-02-03	$78.52	$78.80	$77.91	$78.12	$59.35	61,921
2017-02-02	$78.70	$78.77	$78.25	$78.51	$59.64	59,944
2017-02-01	$79.57	$79.84	$77.93	$78.68	$59.77	110,132
2017-01-31	$79.27	$79.56	$79.00	$79.49	$60.39	60,714
2017-01-30	$79.02	$79.47	$78.60	$79.17	$60.14	64,691
2017-01-27	$80.05	$80.36	$79.23	$79.53	$60.42	71,793
2017-01-26	$80.99	$81.80	$80.75	$81.36	$61.81	91,026
2017-01-25	$79.62	$81.33	$79.50	$81.24	$61.72	125,842
2017-01-24	$79.24	$79.86	$79.20	$79.32	$60.26	171,154
2017-01-23	$78.77	$78.84	$78.06	$78.73	$59.81	77,439
2017-01-20	$80.07	$80.07	$78.94	$79.09	$60.08	99,532
2017-01-19	$80.34	$80.53	$79.44	$79.93	$60.72	64,481
2017-01-18	$81.03	$81.25	$80.48	$80.60	$61.23	81,799
2017-01-17	$80.88	$81.39	$80.47	$80.91	$61.47	83,211
2017-01-13	$80.31	$81.13	$80.21	$80.77	$61.36	87,280
2017-01-12	$79.81	$79.93	$79.17	$79.75	$60.59	96,244
2017-01-11	$79.72	$80.37	$79.06	$80.11	$60.86	68,373
2017-01-10	$79.22	$80.16	$79.04	$79.76	$60.59	169,909
2017-01-09	$78.78	$79.42	$78.68	$78.68	$59.77	147,840
2017-01-06	$77.85	$78.00	$77.59	$77.82	$59.12	56,198
2017-01-05	$76.76	$78.00	$76.76	$77.76	$59.07	182,849
2017-01-04	$74.28	$75.05	$74.02	$74.78	$56.81	116,768
2017-01-03	$75.13	$75.62	$74.25	$74.75	$56.79	107,032
2016-12-30	$74.15	$74.15	$73.55	$73.70	$55.99	53,243
2016-12-29	$74.75	$74.82	$74.11	$74.19	$56.36	94,325
2016-12-28	$75.38	$75.38	$74.67	$74.76	$56.79	64,849
2016-12-27	$74.72	$75.08	$74.70	$74.97	$56.95	55,885
2016-12-23	$74.70	$74.88	$74.40	$74.57	$56.65	42,122
2016-12-22	$75.06	$75.17	$74.48	$75.05	$57.01	81,875
2016-12-21	$76.42	$76.59	$75.93	$76.08	$57.80	60,658
2016-12-20	$76.16	$76.32	$75.59	$75.99	$57.73	72,589
2016-12-19	$76.40	$76.84	$75.95	$76.08	$57.80	109,202
2016-12-16	$75.75	$76.27	$75.56	$76.15	$57.85	193,541
2016-12-15	$75.24	$76.41	$75.16	$76.10	$57.81	189,496
2016-12-14	$76.77	$78.09	$75.25	$75.38	$57.27	259,093
2016-12-13	$73.98	$76.51	$73.44	$76.05	$57.77	568,264
2016-12-12	$70.49	$71.07	$69.97	$70.10	$53.25	154,519
2016-12-09	$70.55	$71.17	$70.05	$70.65	$53.67	138,269
2016-12-08	$71.37	$71.83	$70.98	$71.48	$54.30	72,283
2016-12-07	$70.82	$71.80	$70.63	$71.72	$54.48	91,821
2016-12-06	$70.76	$70.99	$70.51	$70.76	$53.76	69,484
2016-12-05	$70.70	$71.12	$70.66	$70.90	$53.86	84,322
2016-12-02	$71.22	$71.42	$70.57	$70.82	$53.80	117,273
2016-12-01	$71.30	$72.14	$70.55	$71.05	$53.98	141,876
2016-11-30	$69.36	$71.18	$69.36	$70.54	$53.59	197,360
2016-11-29	$67.62	$68.34	$67.62	$67.81	$51.51	88,488
2016-11-28	$69.07	$69.29	$68.26	$68.29	$51.88	107,725
2016-11-25	$68.80	$68.90	$68.30	$68.52	$52.05	50,104
2016-11-23	$68.44	$69.07	$68.44	$68.66	$52.16	143,341
2016-11-22	$69.30	$69.78	$69.02	$69.30	$52.65	139,369
2016-11-21	$67.31	$68.09	$67.25	$68.03	$51.68	143,056
2016-11-18	$66.70	$67.09	$66.33	$66.74	$50.70	130,949
2016-11-17	$66.69	$67.17	$66.26	$66.40	$50.44	106,919
2016-11-16	$66.41	$67.09	$66.24	$66.47	$50.50	102,014
2016-11-15	$66.45	$67.40	$66.42	$67.29	$51.12	156,634
2016-11-14	$65.51	$66.00	$65.03	$65.67	$49.89	109,746
2016-11-11	$65.73	$66.15	$65.11	$65.76	$49.96	114,842
2016-11-10	$67.34	$67.53	$66.38	$66.76	$50.72	140,699
2016-11-09	$68.02	$69.07	$67.69	$68.25	$51.85	276,329
2016-11-08	$68.86	$70.50	$68.80	$69.80	$53.03	129,911
2016-11-07	$69.30	$69.91	$69.16	$69.87	$53.08	140,997
2016-11-04	$67.31	$67.79	$67.04	$67.15	$51.01	114,048
2016-11-03	$67.73	$68.17	$67.10	$67.29	$51.12	71,330
2016-11-02	$67.84	$68.38	$66.76	$67.18	$51.04	141,125
2016-11-01	$69.34	$69.74	$68.27	$68.80	$52.27	145,211
2016-10-31	$68.08	$68.32	$67.58	$67.73	$51.45	157,921
2016-10-28	$69.50	$69.58	$67.94	$67.99	$51.65	123,137
2016-10-27	$70.40	$70.51	$69.99	$70.15	$53.29	110,556
2016-10-26	$70.88	$71.48	$70.64	$71.06	$53.98	48,373
2016-10-25	$72.53	$72.95	$71.74	$71.80	$54.55	101,539
2016-10-24	$72.84	$73.41	$72.25	$73.22	$55.62	240,307
2016-10-21	$70.99	$71.52	$70.97	$71.14	$54.04	133,111
2016-10-20	$71.25	$71.76	$70.77	$71.49	$54.31	130,777
2016-10-19	$69.95	$70.84	$69.65	$70.13	$53.28	140,049
2016-10-18	$69.90	$69.90	$69.46	$69.61	$52.88	44,578
2016-10-17	$69.05	$69.16	$68.52	$68.74	$52.22	85,254
2016-10-14	$69.83	$69.95	$69.16	$69.51	$52.81	94,018
2016-10-13	$68.85	$69.52	$68.02	$69.35	$52.68	124,085
2016-10-12	$70.28	$70.38	$69.62	$70.28	$53.39	122,422
2016-10-11	$71.86	$71.88	$70.54	$70.95	$53.90	94,182
2016-10-10	$71.63	$73.28	$71.40	$72.86	$55.35	223,740
2016-10-07	$71.68	$71.84	$70.48	$70.98	$53.92	95,581
2016-10-06	$71.46	$72.79	$71.41	$72.32	$54.94	338,025
2016-10-05	$68.78	$69.97	$68.36	$69.75	$52.99	276,222
2016-10-04	$66.83	$67.35	$66.27	$66.50	$50.52	63,670
2016-10-03	$65.93	$66.64	$65.54	$66.46	$50.49	105,147
2016-09-30	$66.06	$67.24	$66.06	$66.80	$50.75	106,852
2016-09-29	$65.90	$66.79	$65.51	$65.80	$49.99	165,876
2016-09-28	$64.16	$66.04	$63.62	$66.02	$50.15	111,767
2016-09-27	$64.12	$64.13	$63.54	$63.96	$48.59	86,009
2016-09-26	$63.85	$64.44	$63.85	$63.89	$48.54	83,185
2016-09-23	$64.89	$65.45	$64.35	$64.45	$48.96	76,982
2016-09-22	$65.90	$66.13	$65.22	$65.44	$49.71	82,849
2016-09-21	$64.72	$65.75	$64.52	$65.68	$49.90	175,024
2016-09-20	$64.29	$64.64	$63.93	$64.06	$48.67	82,737
2016-09-19	$64.43	$64.62	$63.97	$64.22	$48.79	209,166
2016-09-16	$63.74	$64.71	$63.67	$64.48	$48.98	164,620
2016-09-15	$64.19	$64.80	$63.93	$64.50	$49.00	71,720
2016-09-14	$64.38	$64.91	$63.61	$63.87	$48.52	181,729
2016-09-13	$65.08	$65.39	$64.02	$64.52	$49.02	191,561
2016-09-12	$64.96	$67.00	$64.92	$66.77	$50.72	104,145
2016-09-09	$66.17	$66.61	$65.08	$65.11	$49.46	122,104
2016-09-08	$67.30	$67.82	$66.69	$67.68	$51.20	183,887
2016-09-07	$67.59	$67.67	$66.91	$66.92	$50.63	139,630
2016-09-06	$67.65	$67.84	$67.09	$67.72	$51.23	74,982
2016-09-02	$67.67	$67.92	$67.13	$67.55	$51.11	163,107
2016-09-01	$65.80	$66.04	$65.32	$65.87	$49.83	85,396
2016-08-31	$67.20	$67.20	$65.82	$66.06	$49.98	103,827
2016-08-30	$67.40	$67.79	$67.05	$67.23	$50.86	47,847
2016-08-29	$66.76	$67.50	$66.76	$67.13	$50.79	90,271
2016-08-26	$67.70	$68.75	$66.73	$67.23	$50.86	100,828
2016-08-25	$66.82	$67.51	$66.82	$67.26	$50.89	99,675
2016-08-24	$66.91	$67.50	$66.56	$67.13	$50.79	87,857
2016-08-23	$67.72	$68.16	$67.46	$67.82	$51.31	125,797
2016-08-22	$67.75	$67.75	$67.10	$67.25	$50.88	140,453
2016-08-19	$68.29	$68.77	$68.17	$68.67	$51.95	74,099
2016-08-18	$69.29	$69.44	$68.97	$69.44	$52.54	78,590
2016-08-17	$69.09	$69.48	$68.48	$69.45	$52.54	63,319
2016-08-16	$69.34	$70.06	$69.34	$69.94	$52.91	57,026
2016-08-15	$69.38	$69.75	$68.80	$69.67	$52.71	120,849
2016-08-12	$68.70	$69.18	$68.70	$69.06	$52.25	82,924
2016-08-11	$68.60	$68.94	$68.02	$68.85	$52.09	98,848
2016-08-10	$69.17	$69.17	$67.89	$67.90	$51.37	72,072
2016-08-09	$68.79	$69.17	$68.53	$68.85	$52.09	202,619
2016-08-08	$68.76	$68.82	$68.11	$68.20	$51.60	75,339
2016-08-05	$68.11	$68.23	$67.70	$68.23	$51.62	74,989
2016-08-04	$67.51	$68.26	$67.51	$67.96	$51.42	50,860
2016-08-03	$66.49	$67.99	$66.49	$67.85	$51.33	90,072
2016-08-02	$67.01	$67.31	$66.11	$66.76	$50.51	94,435
2016-08-01	$68.16	$68.18	$66.73	$66.86	$50.58	125,693
2016-07-29	$67.25	$68.44	$67.25	$68.15	$51.56	68,029
2016-07-28	$68.20	$68.50	$67.30	$67.57	$51.12	143,596
2016-07-27	$68.48	$69.27	$67.70	$68.20	$51.60	86,413
2016-07-26	$67.57	$68.27	$67.51	$68.22	$51.61	112,189
2016-07-25	$68.40	$68.40	$67.41	$67.82	$51.31	102,464
2016-07-22	$69.12	$69.14	$68.58	$68.91	$52.13	82,804
2016-07-21	$69.29	$69.29	$68.19	$68.42	$51.76	67,666
2016-07-20	$69.12	$69.64	$68.85	$69.40	$52.51	66,687
2016-07-19	$69.44	$69.67	$68.85	$68.87	$52.10	121,336
2016-07-18	$70.04	$70.63	$69.70	$70.63	$53.44	86,511
2016-07-15	$70.89	$70.89	$70.07	$70.33	$53.21	79,623
2016-07-14	$70.86	$71.10	$70.30	$70.65	$53.45	171,730
2016-07-13	$70.02	$70.02	$68.63	$68.79	$52.04	109,009
2016-07-12	$70.05	$70.66	$69.71	$70.41	$53.27	104,704
2016-07-11	$68.62	$68.98	$68.50	$68.59	$51.89	84,259
2016-07-08	$67.63	$68.39	$67.51	$68.15	$51.56	115,510
2016-07-07	$67.72	$67.97	$65.80	$66.17	$50.06	129,462
2016-07-06	$65.53	$67.05	$65.50	$67.02	$50.70	102,470
2016-07-05	$67.50	$67.50	$65.79	$66.24	$50.11	119,418
2016-07-01	$68.38	$68.95	$68.27	$68.62	$51.92	123,549
2016-06-30	$67.91	$68.44	$67.45	$67.92	$51.39	146,446
2016-06-29	$66.93	$67.60	$66.93	$67.38	$50.98	155,267
2016-06-28	$65.68	$66.28	$65.24	$65.87	$49.83	88,406
2016-06-27	$64.95	$64.99	$63.43	$63.92	$48.36	129,171
2016-06-24	$66.41	$67.56	$65.47	$65.75	$49.74	187,059
2016-06-23	$70.70	$71.54	$70.31	$71.54	$54.12	112,719
2016-06-22	$69.65	$69.94	$68.90	$68.90	$52.13	89,641
2016-06-21	$68.44	$69.11	$67.87	$68.94	$52.16	112,572
2016-06-20	$68.32	$68.80	$68.12	$68.36	$51.72	137,037
2016-06-17	$67.02	$67.72	$66.70	$66.96	$50.66	402,714
2016-06-16	$66.76	$67.14	$65.78	$66.87	$50.59	165,226
2016-06-15	$68.37	$68.73	$67.91	$68.01	$51.45	121,566
2016-06-14	$68.65	$68.97	$67.40	$68.23	$51.62	193,687
2016-06-13	$69.31	$70.16	$68.94	$69.15	$52.32	132,350
2016-06-10	$71.59	$72.08	$70.69	$70.93	$53.66	102,328
2016-06-09	$72.97	$73.12	$72.60	$72.92	$55.17	61,346
2016-06-08	$73.60	$74.22	$73.49	$73.66	$55.73	135,389
2016-06-07	$71.80	$72.57	$71.78	$72.54	$54.88	124,625
2016-06-06	$70.15	$71.15	$70.15	$70.76	$53.53	142,672
2016-06-03	$69.57	$69.70	$68.64	$69.11	$52.29	82,439
2016-06-02	$69.21	$70.21	$68.87	$69.71	$52.74	137,377
2016-06-01	$68.10	$69.36	$67.57	$69.06	$52.25	144,921
2016-05-31	$68.67	$69.34	$68.22	$68.52	$51.84	159,754
2016-05-27	$68.10	$68.75	$67.60	$68.32	$51.69	96,194
2016-05-26	$68.90	$69.10	$67.79	$68.21	$51.61	102,552
2016-05-25	$68.51	$69.39	$68.43	$69.22	$52.12	253,280
2016-05-24	$66.59	$67.29	$66.49	$67.10	$50.53	324,683
2016-05-23	$66.54	$67.18	$66.21	$66.27	$49.90	253,237
2016-05-20	$67.34	$67.76	$67.07	$67.12	$50.54	133,596
2016-05-19	$67.06	$67.13	$66.09	$66.87	$50.35	131,606
2016-05-18	$68.34	$69.04	$67.44	$67.65	$50.94	156,291
2016-05-17	$69.25	$69.85	$68.77	$69.05	$51.99	143,073
2016-05-16	$68.01	$69.19	$68.01	$69.04	$51.99	134,994
2016-05-13	$68.08	$68.33	$66.87	$67.06	$50.50	134,211
2016-05-12	$69.85	$69.98	$68.38	$68.79	$51.80	84,250
2016-05-11	$68.90	$70.00	$68.37	$69.27	$52.16	122,184
2016-05-10	$68.55	$69.98	$68.03	$69.81	$52.57	249,764
2016-05-09	$68.88	$68.88	$67.14	$67.36	$50.72	305,365
2016-05-06	$69.35	$70.53	$69.00	$69.78	$52.54	198,554
2016-05-05	$71.54	$72.29	$70.99	$71.24	$53.64	179,052
2016-05-04	$70.96	$71.45	$70.03	$70.63	$53.18	201,212
2016-05-03	$71.88	$72.19	$70.86	$71.00	$53.46	152,090
2016-05-02	$72.78	$73.09	$72.23	$72.70	$54.74	124,575
2016-04-29	$73.56	$73.94	$72.17	$73.06	$55.01	113,528
2016-04-28	$74.77	$75.27	$72.89	$73.52	$55.36	202,796
2016-04-27	$73.97	$76.06	$73.94	$75.86	$57.12	223,099
2016-04-26	$72.61	$72.97	$72.02	$72.92	$54.91	123,655
2016-04-25	$72.37	$72.68	$71.75	$72.29	$54.43	165,945
2016-04-22	$71.62	$72.80	$71.39	$71.82	$54.08	160,195
2016-04-21	$71.19	$71.19	$70.34	$70.62	$53.18	139,656
2016-04-20	$69.39	$71.50	$69.11	$70.73	$53.26	177,494
2016-04-19	$69.97	$71.33	$69.60	$71.17	$53.59	177,111
2016-04-18	$67.55	$69.39	$67.25	$69.19	$52.10	255,260
2016-04-15	$68.30	$68.30	$67.46	$67.73	$51.00	135,175
2016-04-14	$69.02	$69.35	$68.60	$68.98	$51.94	112,756
2016-04-13	$69.01	$69.39	$68.40	$68.87	$51.86	289,163
2016-04-12	$64.10	$66.64	$64.01	$66.09	$49.77	254,025
2016-04-11	$64.27	$64.73	$63.80	$63.86	$48.09	95,777
2016-04-08	$63.47	$63.85	$63.08	$63.66	$47.94	221,598
2016-04-07	$62.77	$63.03	$61.81	$61.95	$46.65	266,943
2016-04-06	$62.48	$64.12	$61.94	$63.98	$48.18	167,181
2016-04-05	$62.62	$62.88	$62.12	$62.37	$46.96	161,935
2016-04-04	$65.54	$65.94	$64.04	$64.24	$48.37	112,781
2016-04-01	$64.56	$65.79	$64.14	$65.54	$49.35	111,436
2016-03-31	$66.61	$67.25	$66.21	$66.30	$49.92	96,200
2016-03-30	$66.74	$67.65	$66.40	$66.52	$50.09	108,638
2016-03-29	$64.28	$65.75	$63.85	$65.48	$49.31	156,383
2016-03-28	$66.20	$66.63	$65.59	$66.46	$50.04	64,034
2016-03-24	$65.42	$66.14	$64.88	$66.14	$49.80	142,386
2016-03-23	$69.47	$69.47	$66.32	$66.51	$50.08	168,184
2016-03-22	$68.19	$69.14	$68.00	$68.49	$51.57	77,285
2016-03-21	$69.23	$69.86	$68.69	$69.19	$52.10	164,718
2016-03-18	$70.59	$70.85	$69.73	$69.96	$52.68	205,532
2016-03-17	$69.65	$70.91	$69.52	$70.62	$53.18	160,147
2016-03-16	$67.24	$69.47	$66.98	$69.29	$52.18	207,219
2016-03-15	$68.17	$68.97	$67.85	$68.87	$51.86	87,333
2016-03-14	$69.45	$69.67	$68.77	$69.14	$52.06	111,382
2016-03-11	$70.00	$71.34	$69.85	$71.24	$53.64	204,371
2016-03-10	$68.51	$68.51	$66.16	$67.49	$50.82	173,530
2016-03-09	$68.39	$69.00	$67.68	$68.26	$51.40	165,635
2016-03-08	$69.62	$69.63	$67.84	$67.89	$51.12	219,537
2016-03-07	$69.72	$71.30	$69.40	$70.95	$53.43	194,391
2016-03-04	$70.04	$72.54	$70.02	$71.84	$54.10	381,597
2016-03-03	$68.85	$70.28	$68.47	$70.12	$52.80	224,838
2016-03-02	$68.58	$70.57	$68.18	$70.42	$53.03	175,902
2016-03-01	$66.86	$68.61	$66.34	$68.21	$51.36	103,083
2016-02-29	$65.49	$66.02	$65.00	$65.54	$49.35	100,720
2016-02-26	$67.03	$67.82	$66.23	$66.32	$49.94	91,909
2016-02-25	$64.24	$65.30	$63.63	$65.18	$49.08	82,432
2016-02-24	$63.66	$66.16	$63.36	$65.46	$49.29	142,355
2016-02-23	$66.68	$66.94	$65.00	$65.09	$49.01	122,587
2016-02-22	$66.13	$67.88	$66.13	$67.62	$50.92	166,431
2016-02-19	$64.82	$65.00	$64.03	$64.85	$48.83	138,207
2016-02-18	$65.93	$66.25	$64.53	$64.73	$48.74	170,030
2016-02-17	$63.27	$64.93	$63.08	$64.77	$48.77	199,524
2016-02-16	$62.45	$62.68	$61.02	$61.49	$46.30	267,673
2016-02-12	$58.16	$59.69	$57.79	$59.46	$44.77	131,085
2016-02-11	$55.65	$56.75	$55.10	$56.42	$42.48	156,483
2016-02-10	$56.91	$58.61	$56.65	$56.77	$42.75	73,205
2016-02-09	$55.70	$57.10	$55.70	$56.45	$42.51	206,940
2016-02-08	$58.11	$58.11	$56.29	$57.20	$43.07	133,900
2016-02-05	$59.87	$60.40	$58.94	$59.25	$44.62	104,410
2016-02-04	$59.28	$60.36	$58.51	$59.24	$44.61	269,194
2016-02-03	$56.90	$59.17	$55.25	$58.90	$44.35	158,884
2016-02-02	$57.72	$57.92	$56.37	$56.53	$42.57	198,123
2016-02-01	$58.28	$58.84	$57.84	$58.53	$44.07	186,567
2016-01-29	$60.17	$61.33	$58.85	$61.12	$46.02	220,496
2016-01-28	$59.79	$60.58	$58.70	$59.50	$44.80	177,643
2016-01-27	$58.16	$60.04	$57.78	$58.99	$44.42	129,437
2016-01-26	$57.54	$58.72	$56.85	$58.46	$44.02	151,212
2016-01-25	$58.91	$59.33	$57.30	$57.32	$43.16	148,778
2016-01-22	$58.50	$59.45	$58.13	$59.33	$44.68	177,104
2016-01-21	$54.17	$56.26	$53.95	$55.55	$41.83	241,471
2016-01-20	$53.75	$54.67	$52.30	$54.05	$40.70	269,934
2016-01-19	$57.21	$57.47	$55.94	$56.40	$42.47	193,253
2016-01-15	$55.13	$55.48	$53.87	$55.02	$41.43	191,456
2016-01-14	$56.86	$58.50	$56.50	$58.40	$43.98	220,153
2016-01-13	$57.73	$58.57	$55.97	$56.18	$42.30	129,584
2016-01-12	$57.90	$57.92	$56.50	$57.40	$43.22	161,596
2016-01-11	$58.11	$58.20	$56.34	$56.94	$42.88	121,366
2016-01-08	$59.32	$59.85	$58.37	$58.46	$44.02	110,122
2016-01-07	$59.02	$60.87	$58.85	$58.90	$44.35	226,621
2016-01-06	$62.16	$62.57	$61.39	$61.58	$46.37	106,165
2016-01-05	$64.02	$64.07	$63.31	$63.81	$48.05	98,233
2016-01-04	$64.57	$65.10	$63.72	$64.47	$48.55	138,827
2015-12-31	$65.27	$65.95	$65.00	$65.59	$49.39	109,707
2015-12-30	$66.48	$66.52	$65.77	$65.77	$49.53	109,120
2015-12-29	$67.50	$67.89	$67.10	$67.14	$50.56	140,363
2015-12-28	$67.79	$68.50	$67.66	$67.79	$51.05	109,793
2015-12-24	$70.00	$70.43	$69.34	$69.76	$52.53	61,678
2015-12-23	$68.02	$70.45	$68.02	$70.42	$53.03	178,619
2015-12-22	$65.59	$66.50	$65.50	$66.36	$49.97	187,679
2015-12-21	$66.10	$67.15	$65.93	$66.65	$50.19	119,683
2015-12-18	$65.73	$66.95	$65.37	$66.66	$50.20	449,682
2015-12-17	$67.07	$67.38	$65.71	$65.89	$49.62	140,706
2015-12-16	$67.97	$68.28	$66.83	$67.69	$50.97	193,880
2015-12-15	$65.72	$66.61	$65.35	$66.34	$49.95	207,138
2015-12-14	$64.20	$64.78	$63.60	$64.68	$48.70	155,518
2015-12-11	$64.80	$64.88	$63.63	$63.90	$48.12	349,712
2015-12-10	$66.60	$67.00	$65.77	$66.21	$49.86	201,046
2015-12-09	$67.07	$68.50	$66.50	$67.09	$50.52	172,665
2015-12-08	$67.04	$68.45	$66.81	$67.83	$51.08	186,566
2015-12-07	$69.89	$69.89	$67.52	$67.90	$51.13	233,095
2015-12-04	$71.06	$71.25	$70.09	$70.94	$53.42	174,539
2015-12-03	$72.66	$73.17	$71.79	$72.12	$54.31	166,206
2015-12-02	$72.99	$73.37	$71.57	$71.81	$54.07	175,384
2015-12-01	$72.45	$72.98	$72.00	$72.57	$54.65	156,681
2015-11-30	$71.34	$71.50	$70.76	$71.21	$53.62	148,726
2015-11-27	$71.90	$71.90	$70.25	$70.28	$52.92	196,052
2015-11-25	$73.85	$74.89	$73.60	$74.43	$56.05	135,391
2015-11-24	$73.13	$75.06	$73.13	$74.32	$55.96	176,837
2015-11-23	$72.82	$73.09	$72.25	$72.37	$54.49	200,886
2015-11-20	$72.03	$72.97	$71.77	$72.07	$54.27	180,045
2015-11-19	$70.66	$71.14	$70.49	$70.86	$53.36	107,284
2015-11-18	$70.01	$70.38	$69.11	$70.15	$52.82	326,363
2015-11-17	$72.27	$72.29	$71.21	$71.34	$53.72	125,275
2015-11-16	$71.12	$72.80	$70.57	$72.67	$54.72	183,124
2015-11-13	$72.56	$72.56	$71.22	$71.53	$53.86	209,163
2015-11-12	$74.91	$75.57	$73.46	$73.76	$55.54	187,045
2015-11-11	$74.55	$74.88	$72.74	$73.05	$55.01	166,794
2015-11-10	$75.41	$75.41	$74.43	$74.74	$56.28	155,657
2015-11-09	$76.46	$77.00	$75.14	$75.43	$56.80	133,308
2015-11-06	$77.05	$77.38	$76.30	$77.13	$58.08	95,566
2015-11-05	$79.19	$79.85	$78.77	$79.05	$59.52	78,756
2015-11-04	$80.65	$80.83	$78.90	$79.60	$59.94	118,149
2015-11-03	$77.70	$80.17	$77.62	$79.33	$59.74	218,367
2015-11-02	$77.61	$78.36	$77.18	$78.28	$58.95	140,146
2015-10-30	$78.16	$79.11	$77.73	$78.63	$59.21	140,645
2015-10-29	$78.51	$78.51	$76.78	$77.46	$58.33	184,031
2015-10-28	$78.41	$80.42	$77.78	$79.19	$59.63	199,203
2015-10-27	$78.17	$78.74	$77.90	$78.42	$59.05	105,292
2015-10-26	$80.11	$80.29	$79.10	$79.25	$59.68	215,057
2015-10-23	$82.61	$82.86	$81.53	$82.38	$62.03	117,136
2015-10-22	$80.62	$82.00	$80.62	$81.86	$61.64	125,068
2015-10-21	$82.16	$82.20	$80.23	$80.23	$60.41	103,967
2015-10-20	$82.42	$82.91	$81.77	$82.08	$61.81	130,290
2015-10-19	$83.00	$83.57	$82.30	$82.86	$62.39	123,358
2015-10-16	$83.56	$84.05	$82.34	$83.97	$63.23	171,486
2015-10-15	$82.95	$83.43	$81.02	$83.43	$62.82	215,699
2015-10-14	$81.18	$82.02	$80.56	$80.86	$60.89	219,188
2015-10-13	$80.17	$80.77	$79.14	$79.30	$59.71	142,955
2015-10-12	$82.13	$82.47	$80.43	$80.97	$60.97	169,971
2015-10-09	$81.89	$82.10	$79.79	$80.09	$60.31	196,997
2015-10-08	$78.97	$81.09	$78.00	$81.02	$61.01	202,330
2015-10-07	$80.80	$81.66	$78.30	$79.48	$59.85	295,768
2015-10-06	$74.42	$75.84	$74.38	$75.52	$56.87	264,832
2015-10-05	$72.88	$73.62	$72.73	$73.37	$55.25	201,812
2015-10-02	$70.57	$72.97	$70.20	$72.89	$54.89	121,973
2015-10-01	$70.61	$71.15	$69.36	$70.34	$52.97	251,905
2015-09-30	$69.65	$70.66	$68.54	$69.70	$52.48	204,424
2015-09-29	$67.12	$68.10	$67.12	$67.69	$50.97	142,505
2015-09-28	$69.96	$69.96	$68.86	$69.22	$52.12	154,800
2015-09-25	$72.03	$72.22	$70.72	$70.76	$53.28	98,728
2015-09-24	$70.57	$71.57	$70.04	$71.44	$53.79	127,889
2015-09-23	$72.50	$72.56	$70.90	$71.03	$53.49	111,118
2015-09-22	$73.48	$74.14	$72.75	$73.45	$55.31	142,867
2015-09-21	$73.97	$74.16	$73.17	$73.63	$55.44	139,682
2015-09-18	$74.48	$74.77	$73.20	$73.56	$55.39	125,469
2015-09-17	$75.21	$76.98	$74.96	$75.62	$56.94	130,083
2015-09-16	$75.99	$77.16	$75.63	$76.83	$57.85	175,248
2015-09-15	$73.45	$74.70	$73.33	$74.22	$55.89	140,295
2015-09-14	$73.88	$73.94	$72.94	$73.71	$55.50	106,885
2015-09-11	$74.49	$74.60	$73.88	$74.43	$56.05	106,866
2015-09-10	$76.85	$77.87	$76.34	$76.99	$57.97	162,418
2015-09-09	$80.09	$80.49	$77.25	$77.41	$58.29	254,656
2015-09-08	$76.47	$76.71	$75.69	$76.50	$57.60	202,136
2015-09-04	$74.99	$74.99	$73.00	$73.32	$54.60	297,378
2015-09-03	$78.25	$80.19	$78.15	$78.43	$58.40	170,920
2015-09-02	$78.16	$78.33	$76.29	$78.06	$58.13	211,964
2015-09-01	$79.34	$79.80	$77.40	$77.74	$57.89	450,931
2015-08-31	$82.80	$84.20	$81.80	$83.54	$62.21	273,280
2015-08-28	$84.55	$85.67	$84.33	$85.14	$63.40	189,706
2015-08-27	$84.08	$88.10	$84.08	$87.09	$64.85	331,785
2015-08-26	$82.46	$82.70	$80.02	$82.19	$61.20	169,786

PetroChina Co. Ltd (PTR) News Headlines

Recent PetroChina Co. Ltd (PTR) News

Similar Companies to PetroChina Co. Ltd (PTR) in the Oil & Gas Integrated Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
China Petroleum & Chemical Corp	SNP	Oil & Gas Integrated	Energy	295,600
PetroChina Co. Ltd	PTR	Oil & Gas Integrated	Energy	155,300
Eni Spa	E	Oil & Gas Integrated	Energy	90,000
Chevron Corp	CVX	Oil & Gas Integrated	Energy	85,000
Royal Dutch Shell Plc	RDS-B	Oil & Gas Integrated	Energy	83,000
BP plc	BP	Oil & Gas Integrated	Energy	75,300
Exxon Mobil Corp	XOM	Oil & Gas Integrated	Energy	74,000
Petroleo Brasileiro S.A. Petrobras	PBR	Oil & Gas Integrated	Energy	74,000
Sasol Ltd	SSL	Oil & Gas Integrated	Energy	29,000
Ecopetrol SA	EC	Oil & Gas Integrated	Energy	27,020

PetroChina Co. Ltd (PTR) Exchange: NYSE