Regency Centers Corporation (REG) Stock

Data as of April 25, 2024

$56.98 ($-0.94) -1.62%

Regency Centers Corporation - Daily Information

Click for more stock information on Regency Centers Corporation.

Daily Information	Data
Date	April 25, 2024
Open	$57.61
Previous Close	$56.98
High	$57.73
Low	$56.51
Adjusted Open	$57.61
Previous Adjusted Close	$56.98
Adjusted High	$57.73
Adjusted Low	$56.51

About Regency Centers Corporation (REG)

Regency Centers Corporation is one of the nation's leading owners, operators, and developers of supermarket-anchored and community shopping centers. It has been in the business of acquiring, owning, and operating shopping centers since 1963. It has a portfolio of more than 390 properties, including those held in co-investment partnerships. The company serves customers in 25 states and has over 80 grocery stores in its portfolio. It also owns multiple mixed-use properties that are both retail and residential. Its tenants come from a variety of major retailers, including Safeway, CVS, and Target. Regency Centers Corporation has grown exponentially since its inception. In 2019, it had a total revenue of $609.5 million, an increase from $600.7 million a year before. For the first half of 2020, it had a total revenue of $320.4 million compared to 1H 2019's $322.5 million. The company has also seen an increase in net income for the first half of 2020 compared to the same period in 2019. The net income for the first six months of 2020 was $128.07 million, compared to last year's $118.40 million. Additionally, the company has seen a steady improvement in its shareholder value since 2018, with its stock growing from $54.95 per share to $71.85 per share in June 2020.

Invest in Regency Centers Corporation (REG)

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

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

Historical Stock Data for Regency Centers Corporation (REG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$57.61	$57.73	$56.51	$56.98	$56.98	1,192,436
2024-04-15	$58.79	$58.83	$57.50	$57.92	$57.92	1,623,138
2024-04-12	$58.00	$58.57	$57.84	$58.49	$58.49	1,985,017
2024-04-11	$58.60	$58.77	$57.68	$58.19	$58.19	1,014,737
2024-04-10	$58.73	$59.22	$58.20	$58.35	$58.35	2,602,766
2024-04-09	$59.33	$60.30	$59.14	$60.20	$60.20	1,918,751
2024-04-08	$59.09	$59.57	$58.58	$59.19	$59.19	1,216,552
2024-04-05	$58.88	$59.26	$58.33	$58.80	$58.80	905,861
2024-04-04	$60.04	$60.38	$58.84	$59.10	$59.10	789,470
2024-04-03	$59.41	$59.78	$59.25	$59.74	$59.74	1,105,666
2024-04-02	$59.51	$59.76	$58.96	$59.67	$59.67	1,314,226
2024-04-01	$60.70	$60.70	$59.63	$59.65	$59.65	839,265
2024-03-28	$60.43	$60.80	$60.26	$60.56	$60.56	1,415,270
2024-03-27	$59.39	$60.20	$59.27	$60.17	$60.17	1,092,517
2024-03-26	$59.29	$59.29	$58.89	$58.91	$58.91	897,035
2024-03-25	$59.63	$59.75	$59.04	$59.10	$59.10	729,691
2024-03-22	$60.86	$60.86	$59.23	$59.34	$59.34	954,954
2024-03-21	$60.43	$60.89	$60.33	$60.73	$60.73	1,105,933
2024-03-20	$58.84	$60.42	$58.74	$60.26	$60.26	1,198,712
2024-03-19	$59.54	$59.82	$59.05	$59.24	$59.24	765,649
2024-03-18	$59.26	$59.67	$59.12	$59.38	$59.38	739,262
2024-03-15	$58.52	$59.50	$58.52	$59.08	$59.08	2,277,478
2024-03-14	$60.31	$60.34	$58.81	$59.26	$59.26	1,083,659
2024-03-13	$60.75	$61.30	$60.53	$60.62	$60.62	891,155
2024-03-12	$61.00	$61.18	$60.50	$60.71	$60.71	1,394,833
2024-03-11	$61.62	$62.09	$61.42	$61.95	$61.27	1,549,436
2024-03-08	$62.21	$62.21	$61.28	$61.87	$61.19	1,150,916
2024-03-07	$61.51	$61.83	$61.02	$61.43	$60.76	1,001,906
2024-03-06	$62.08	$62.23	$61.16	$61.38	$60.71	1,183,124
2024-03-05	$62.77	$63.03	$61.74	$61.94	$61.26	1,061,910
2024-03-04	$61.84	$62.93	$61.54	$62.90	$62.21	1,188,313
2024-03-01	$61.95	$62.22	$61.15	$61.75	$61.75	1,137,021
2024-02-29	$61.18	$62.30	$61.10	$61.95	$61.95	2,960,356
2024-02-28	$60.01	$61.00	$60.01	$60.97	$60.97	875,190
2024-02-27	$60.50	$61.11	$60.35	$60.53	$60.53	1,139,108
2024-02-26	$60.57	$60.80	$60.06	$60.23	$60.23	841,110
2024-02-23	$60.91	$61.11	$60.72	$60.73	$60.73	662,034
2024-02-22	$61.20	$61.28	$60.68	$61.07	$61.07	1,022,124
2024-02-21	$60.98	$61.42	$60.58	$61.22	$61.22	819,230
2024-02-20	$60.71	$61.32	$60.37	$60.62	$60.62	947,627
2024-02-16	$60.72	$61.18	$60.27	$60.81	$60.81	809,517
2024-02-15	$60.94	$61.40	$60.85	$61.24	$61.24	719,078
2024-02-14	$60.46	$60.93	$59.68	$60.19	$60.19	1,231,791
2024-02-13	$59.55	$60.43	$58.76	$60.42	$60.42	2,251,299
2024-02-12	$61.42	$61.78	$60.34	$60.70	$60.70	1,864,176
2024-02-09	$60.10	$62.09	$60.01	$61.32	$61.32	2,364,390
2024-02-08	$61.71	$62.51	$61.61	$62.14	$62.14	1,360,801
2024-02-07	$62.25	$62.43	$61.80	$61.94	$61.94	919,671
2024-02-06	$61.21	$62.69	$61.02	$62.21	$62.21	1,060,940
2024-02-05	$61.83	$61.92	$61.11	$61.23	$61.23	1,179,477
2024-02-02	$62.97	$63.00	$61.83	$62.60	$62.60	1,128,239
2024-02-01	$62.67	$63.67	$62.10	$63.65	$63.65	1,400,007
2024-01-31	$63.36	$63.76	$62.47	$62.67	$62.67	1,242,406
2024-01-30	$63.53	$63.63	$63.00	$63.18	$63.18	1,039,268
2024-01-29	$63.40	$63.57	$62.88	$63.50	$63.50	815,371
2024-01-26	$64.25	$64.29	$63.53	$63.60	$63.60	1,037,426
2024-01-25	$63.56	$64.00	$62.77	$63.97	$63.97	1,361,846
2024-01-24	$63.63	$63.85	$62.09	$62.21	$62.21	1,299,182
2024-01-23	$63.30	$63.38	$62.66	$63.03	$63.03	1,336,315
2024-01-22	$63.06	$63.81	$62.79	$62.97	$62.97	980,346
2024-01-19	$62.63	$62.95	$61.79	$62.73	$62.73	1,282,636
2024-01-18	$62.39	$62.58	$61.62	$62.30	$62.30	1,371,549
2024-01-17	$62.75	$63.58	$62.13	$62.47	$62.47	1,146,707
2024-01-16	$63.66	$63.97	$63.06	$63.33	$63.33	1,459,010
2024-01-12	$64.88	$65.07	$63.81	$64.07	$64.07	1,531,561
2024-01-11	$64.10	$64.43	$63.74	$64.18	$64.18	1,156,319
2024-01-10	$64.39	$64.85	$64.34	$64.46	$64.46	1,764,973
2024-01-09	$64.29	$64.73	$63.97	$64.53	$64.53	1,835,112
2024-01-08	$65.24	$65.24	$64.56	$65.00	$65.00	1,803,156
2024-01-05	$65.35	$65.73	$64.57	$65.00	$65.00	1,718,755
2024-01-04	$65.46	$65.99	$65.22	$65.58	$65.58	1,536,584
2024-01-03	$67.36	$67.36	$65.56	$65.76	$65.76	908,152
2024-01-02	$66.86	$67.76	$66.54	$67.73	$67.73	720,520
2023-12-29	$67.43	$67.63	$66.85	$67.00	$67.00	817,655
2023-12-28	$67.00	$67.65	$66.89	$67.65	$67.65	583,901
2023-12-27	$67.28	$67.28	$66.75	$67.07	$67.07	689,710
2023-12-26	$66.56	$67.32	$66.56	$67.21	$67.21	525,705
2023-12-22	$66.63	$67.43	$66.50	$66.61	$66.61	903,180
2023-12-21	$66.84	$66.84	$65.86	$66.56	$66.56	793,285
2023-12-20	$66.38	$66.99	$65.50	$65.54	$65.54	1,186,067
2023-12-19	$66.95	$67.16	$66.20	$66.38	$66.38	1,515,765
2023-12-18	$67.31	$67.33	$66.60	$66.74	$66.74	978,215
2023-12-15	$67.58	$67.82	$66.43	$66.91	$66.91	2,129,293
2023-12-14	$67.59	$68.47	$67.37	$67.85	$67.85	1,393,247
2023-12-13	$63.97	$66.97	$63.60	$66.67	$66.67	1,169,330
2023-12-12	$64.64	$64.80	$63.85	$64.25	$63.61	594,437
2023-12-11	$63.96	$64.36	$63.68	$64.33	$63.69	749,899
2023-12-08	$63.24	$64.00	$62.61	$63.96	$63.32	1,079,541
2023-12-07	$63.90	$64.30	$63.34	$63.47	$62.84	1,277,838
2023-12-06	$64.76	$65.08	$63.66	$63.77	$63.14	1,132,564
2023-12-05	$64.96	$64.96	$64.18	$64.55	$63.91	1,269,402
2023-12-04	$63.59	$65.19	$63.46	$65.13	$64.48	1,074,035
2023-12-01	$62.75	$64.29	$62.49	$63.96	$63.32	998,320
2023-11-30	$62.05	$62.85	$61.62	$62.78	$62.78	1,812,841
2023-11-29	$62.20	$62.86	$61.37	$61.47	$61.47	856,579
2023-11-28	$61.59	$61.93	$61.28	$61.85	$61.85	665,647
2023-11-27	$61.34	$62.15	$60.90	$61.76	$61.76	538,918
2023-11-24	$61.10	$61.47	$61.00	$61.32	$61.32	257,099
2023-11-22	$61.53	$61.57	$60.93	$61.21	$61.21	572,112
2023-11-21	$61.43	$61.57	$60.89	$60.95	$60.95	667,625
2023-11-20	$61.75	$61.78	$61.12	$61.76	$61.76	743,090
2023-11-17	$61.95	$62.09	$61.20	$61.80	$61.80	860,867
2023-11-16	$62.22	$62.37	$61.17	$61.31	$61.31	942,494
2023-11-15	$62.15	$62.77	$61.72	$62.22	$62.22	987,175
2023-11-14	$61.28	$63.49	$61.28	$62.57	$62.57	1,052,218
2023-11-13	$60.15	$60.32	$59.53	$59.76	$59.76	731,045
2023-11-10	$59.98	$60.57	$59.43	$60.45	$60.45	673,251
2023-11-09	$60.95	$60.95	$59.18	$59.41	$59.41	838,626
2023-11-08	$60.30	$60.71	$60.04	$60.66	$60.66	681,239
2023-11-07	$61.38	$61.95	$60.06	$60.13	$60.13	1,129,215
2023-11-06	$62.46	$62.46	$60.56	$61.23	$61.23	1,153,436
2023-11-03	$62.74	$63.94	$62.63	$62.74	$62.74	1,357,897
2023-11-02	$61.48	$62.32	$61.40	$62.15	$62.15	1,141,937
2023-11-01	$60.26	$60.80	$59.93	$60.65	$60.65	1,228,897
2023-10-31	$58.57	$60.28	$58.41	$60.26	$60.26	1,607,563
2023-10-30	$58.21	$58.71	$57.50	$58.21	$58.21	1,054,475
2023-10-27	$59.08	$59.08	$57.38	$57.68	$57.68	751,857
2023-10-26	$58.06	$59.18	$58.06	$58.88	$58.88	1,055,562
2023-10-25	$58.63	$59.16	$57.75	$57.82	$57.82	914,948
2023-10-24	$58.33	$59.53	$58.33	$59.17	$59.17	1,447,202
2023-10-23	$58.68	$59.29	$58.10	$58.14	$58.14	959,626
2023-10-20	$59.44	$59.84	$59.08	$59.15	$59.15	1,345,335
2023-10-19	$59.34	$60.46	$59.10	$59.19	$59.19	984,146
2023-10-18	$60.42	$60.58	$59.59	$59.70	$59.70	1,046,503
2023-10-17	$59.22	$60.92	$59.22	$60.75	$60.75	1,151,995
2023-10-16	$59.43	$59.93	$58.87	$59.60	$59.60	735,106
2023-10-13	$59.08	$59.38	$58.23	$58.93	$58.93	1,237,799
2023-10-12	$59.76	$59.76	$58.76	$59.06	$59.06	700,344
2023-10-11	$59.37	$60.24	$59.21	$59.97	$59.97	997,383
2023-10-10	$58.54	$59.52	$58.38	$58.93	$58.93	1,106,859
2023-10-09	$57.54	$58.95	$57.51	$58.65	$58.65	1,434,067
2023-10-06	$57.86	$58.42	$57.17	$57.99	$57.99	1,579,354
2023-10-05	$57.36	$58.25	$57.20	$58.07	$58.07	1,422,813
2023-10-04	$57.22	$57.54	$56.48	$57.42	$57.42	882,056
2023-10-03	$57.90	$57.90	$56.29	$56.99	$56.99	885,541
2023-10-02	$59.31	$59.56	$57.69	$58.07	$58.07	736,075
2023-09-29	$60.63	$60.82	$59.16	$59.44	$59.44	1,083,327
2023-09-28	$59.43	$60.29	$59.40	$60.11	$60.11	1,255,679
2023-09-27	$59.32	$60.18	$58.83	$59.13	$59.13	996,213
2023-09-26	$60.23	$60.56	$59.08	$59.26	$59.26	888,744
2023-09-25	$60.56	$60.99	$60.28	$60.68	$60.68	538,637
2023-09-22	$61.33	$61.84	$60.73	$60.77	$60.77	748,367
2023-09-21	$62.15	$62.28	$61.19	$61.28	$61.28	578,018
2023-09-20	$63.16	$63.40	$62.42	$62.47	$62.47	556,600
2023-09-19	$62.46	$62.82	$62.18	$62.38	$62.38	699,998
2023-09-18	$63.57	$63.57	$62.41	$62.45	$62.45	841,952
2023-09-15	$64.16	$64.23	$63.45	$63.71	$63.71	1,520,055
2023-09-14	$63.28	$64.38	$63.28	$64.14	$64.14	765,796
2023-09-13	$64.26	$64.26	$62.85	$63.02	$63.02	739,821
2023-09-12	$63.69	$64.37	$63.62	$64.31	$63.65	455,593
2023-09-11	$64.18	$64.42	$63.43	$63.88	$63.23	845,141
2023-09-08	$63.87	$64.66	$63.73	$64.07	$63.42	928,530
2023-09-07	$63.62	$64.33	$63.39	$63.87	$63.22	1,364,614
2023-09-06	$62.71	$63.65	$62.41	$63.60	$62.95	1,267,021
2023-09-05	$63.09	$63.25	$62.03	$62.48	$61.84	1,497,292
2023-09-01	$62.33	$62.92	$62.33	$62.39	$62.39	855,838
2023-08-31	$62.18	$62.40	$61.78	$62.20	$62.20	1,185,342
2023-08-30	$62.28	$62.54	$61.87	$62.23	$62.23	698,488
2023-08-29	$61.77	$62.32	$61.36	$62.23	$62.23	905,114
2023-08-28	$61.41	$62.22	$61.40	$61.72	$61.72	627,022
2023-08-25	$61.37	$61.98	$61.13	$61.19	$61.19	1,049,522
2023-08-24	$61.38	$62.37	$61.23	$61.38	$61.38	1,237,787
2023-08-23	$60.33	$61.25	$60.21	$61.21	$61.21	1,093,813
2023-08-22	$60.71	$60.80	$59.98	$60.21	$60.21	918,716
2023-08-21	$61.09	$61.17	$60.07	$60.41	$60.41	3,803,843
2023-08-18	$60.59	$61.88	$60.47	$61.31	$61.31	1,122,892
2023-08-17	$62.30	$62.58	$60.80	$61.03	$61.03	2,522,184
2023-08-16	$63.14	$63.33	$62.14	$62.15	$62.15	1,350,383
2023-08-15	$63.78	$63.81	$62.86	$63.05	$63.05	881,165
2023-08-14	$64.89	$64.91	$63.95	$64.21	$64.21	744,380
2023-08-11	$64.76	$65.08	$64.53	$64.87	$64.87	971,430
2023-08-10	$65.98	$66.35	$64.70	$64.98	$64.98	933,299
2023-08-09	$65.12	$66.15	$64.73	$65.70	$65.70	1,379,747
2023-08-08	$65.76	$65.99	$65.02	$65.48	$65.48	1,058,791
2023-08-07	$66.58	$66.79	$65.83	$66.64	$66.64	1,146,934
2023-08-04	$65.81	$66.83	$65.01	$66.25	$66.25	1,430,251
2023-08-03	$65.58	$66.14	$64.82	$65.98	$65.98	1,682,546
2023-08-02	$65.49	$65.80	$64.80	$65.69	$65.69	732,224
2023-08-01	$65.24	$65.84	$65.02	$65.74	$65.74	1,148,118
2023-07-31	$64.88	$65.83	$64.64	$65.53	$65.53	1,040,761
2023-07-28	$65.24	$65.33	$64.47	$64.88	$64.88	536,788
2023-07-27	$65.97	$66.36	$64.43	$64.56	$64.56	782,338
2023-07-26	$65.47	$66.04	$65.19	$65.92	$65.92	691,491
2023-07-25	$65.86	$66.08	$65.06	$65.33	$65.33	722,797
2023-07-24	$65.67	$66.22	$65.49	$65.76	$65.76	809,144
2023-07-21	$65.62	$66.45	$65.28	$65.80	$65.80	964,961
2023-07-20	$64.79	$65.49	$64.00	$65.43	$65.43	831,821
2023-07-19	$63.94	$64.77	$63.88	$64.75	$64.75	663,768
2023-07-18	$63.84	$63.84	$62.97	$63.73	$63.73	856,327
2023-07-17	$63.11	$64.01	$62.88	$63.84	$63.84	898,432
2023-07-14	$63.34	$63.41	$62.70	$63.40	$63.40	665,099
2023-07-13	$63.05	$63.54	$62.70	$63.41	$63.41	1,052,279
2023-07-12	$63.38	$63.81	$63.08	$63.11	$63.11	837,303
2023-07-11	$61.67	$62.81	$61.50	$62.79	$62.79	868,709
2023-07-10	$61.37	$61.53	$60.78	$61.36	$61.36	1,119,889
2023-07-07	$61.90	$62.04	$61.28	$61.31	$61.31	1,036,859
2023-07-06	$61.39	$62.08	$60.46	$62.00	$62.00	1,193,117
2023-07-05	$62.21	$62.97	$61.51	$62.26	$62.26	846,915
2023-07-03	$61.65	$62.67	$61.56	$62.38	$62.38	337,538
2023-06-30	$62.15	$62.29	$60.89	$61.77	$61.77	1,301,262
2023-06-29	$60.09	$61.70	$59.86	$61.68	$61.68	635,883
2023-06-28	$60.35	$60.50	$59.69	$60.35	$60.35	1,043,914
2023-06-27	$59.59	$60.46	$59.35	$60.33	$60.33	885,514
2023-06-26	$58.22	$59.51	$57.86	$59.49	$59.49	652,417
2023-06-23	$58.65	$58.78	$57.73	$58.00	$58.00	1,583,233
2023-06-22	$59.70	$59.77	$58.38	$58.89	$58.89	711,497
2023-06-21	$60.39	$60.39	$59.43	$59.64	$59.64	856,897
2023-06-20	$61.24	$61.24	$59.94	$60.66	$60.66	939,722
2023-06-16	$61.21	$61.61	$60.77	$61.14	$61.14	1,102,836
2023-06-15	$60.83	$60.85	$60.04	$60.84	$60.84	776,184
2023-06-14	$60.72	$61.14	$60.30	$60.84	$60.84	885,566
2023-06-13	$60.24	$61.09	$60.06	$60.41	$60.41	727,593
2023-06-12	$60.68	$61.03	$60.14	$60.93	$60.93	1,037,313
2023-06-09	$60.60	$60.96	$60.39	$60.61	$60.61	872,476
2023-06-08	$60.90	$61.03	$59.88	$60.66	$60.66	929,738
2023-06-07	$59.34	$61.23	$59.02	$60.90	$60.90	996,462
2023-06-06	$58.01	$59.14	$57.96	$59.06	$59.06	989,509
2023-06-05	$58.17	$58.65	$57.82	$57.99	$57.99	1,061,768
2023-06-02	$57.20	$58.47	$57.12	$58.26	$58.26	970,547
2023-06-01	$56.30	$56.79	$55.66	$56.40	$56.40	1,134,707
2023-05-31	$55.85	$56.64	$55.66	$56.27	$56.27	1,567,418
2023-05-30	$55.85	$56.43	$55.65	$55.78	$55.78	1,106,028
2023-05-26	$55.16	$56.12	$54.94	$55.94	$55.94	934,147
2023-05-25	$56.33	$56.33	$54.72	$55.16	$55.16	1,312,174
2023-05-24	$57.38	$57.49	$56.05	$56.35	$56.35	991,335
2023-05-23	$58.43	$58.90	$57.37	$57.56	$57.56	1,245,683
2023-05-22	$57.93	$58.51	$57.50	$58.44	$58.44	873,900
2023-05-19	$58.78	$58.80	$57.40	$57.63	$57.63	1,533,649
2023-05-18	$57.72	$58.75	$57.19	$58.24	$58.24	2,070,920
2023-05-17	$57.27	$58.87	$57.04	$58.78	$58.78	978,324
2023-05-16	$59.13	$59.13	$56.97	$57.02	$57.02	654,922
2023-05-15	$58.68	$59.58	$58.32	$59.13	$59.13	630,185
2023-05-12	$58.49	$58.60	$57.94	$58.53	$58.53	403,095
2023-05-11	$58.59	$58.65	$58.00	$58.49	$58.49	623,699
2023-05-10	$59.49	$59.71	$58.56	$58.99	$58.99	579,458
2023-05-09	$59.20	$59.32	$58.22	$58.88	$58.88	676,011
2023-05-08	$60.76	$60.80	$59.64	$59.68	$59.68	434,229
2023-05-05	$61.25	$61.82	$59.89	$60.74	$60.74	902,434
2023-05-04	$59.48	$60.44	$59.14	$60.10	$60.10	796,228
2023-05-03	$60.26	$61.01	$59.59	$59.66	$59.66	815,018
2023-05-02	$60.31	$60.54	$59.15	$59.99	$59.99	833,577
2023-05-01	$61.14	$61.60	$60.61	$60.64	$60.64	584,878
2023-04-28	$60.50	$62.05	$60.50	$61.43	$61.43	731,414
2023-04-27	$59.47	$60.68	$59.47	$60.41	$60.41	535,645
2023-04-26	$60.16	$60.51	$59.21	$59.47	$59.47	749,108
2023-04-25	$59.55	$60.31	$59.37	$60.21	$60.21	762,496
2023-04-24	$60.73	$60.90	$59.73	$60.00	$60.00	497,118
2023-04-21	$60.33	$60.96	$59.99	$60.72	$60.72	548,976
2023-04-20	$60.61	$60.81	$60.23	$60.55	$60.55	450,754
2023-04-19	$60.26	$60.99	$60.16	$60.86	$60.86	365,042
2023-04-18	$60.58	$60.85	$60.32	$60.68	$60.68	569,924
2023-04-17	$59.66	$60.55	$59.58	$60.50	$60.50	565,364
2023-04-14	$60.38	$60.64	$59.15	$59.66	$59.66	707,961
2023-04-13	$59.99	$60.20	$59.05	$60.00	$60.00	827,864
2023-04-12	$61.16	$61.24	$59.79	$59.99	$59.99	664,709
2023-04-11	$60.63	$61.23	$60.27	$60.73	$60.73	651,901
2023-04-10	$60.21	$60.50	$59.47	$60.43	$60.43	467,422
2023-04-06	$60.50	$60.61	$59.62	$60.30	$60.30	645,826
2023-04-05	$60.57	$60.64	$59.85	$60.26	$60.26	530,740
2023-04-04	$61.29	$61.47	$60.33	$60.87	$60.87	1,015,344
2023-04-03	$61.16	$62.09	$60.80	$61.25	$61.25	592,220
2023-03-31	$59.95	$61.27	$59.95	$61.18	$61.18	1,107,989
2023-03-30	$59.83	$60.12	$59.32	$59.51	$59.51	627,573
2023-03-29	$59.28	$59.41	$58.59	$59.21	$59.21	687,471
2023-03-28	$57.99	$58.67	$57.94	$58.41	$58.41	655,749
2023-03-27	$58.81	$59.15	$58.40	$58.50	$58.50	1,131,955
2023-03-24	$56.52	$58.42	$56.32	$58.34	$58.34	1,407,441
2023-03-23	$57.32	$57.89	$56.40	$56.69	$56.69	1,554,131
2023-03-22	$57.39	$58.14	$56.29	$56.31	$56.31	1,478,026
2023-03-21	$58.08	$58.96	$57.79	$58.09	$58.09	1,302,742
2023-03-20	$56.91	$58.13	$56.66	$57.70	$57.70	1,145,623
2023-03-17	$57.93	$58.01	$56.13	$56.65	$56.65	1,885,210
2023-03-16	$59.14	$59.41	$57.79	$58.26	$58.26	1,297,951
2023-03-15	$58.94	$60.09	$58.48	$59.87	$59.87	1,237,757
2023-03-14	$59.50	$60.60	$59.13	$60.15	$60.15	1,361,147
2023-03-13	$58.47	$59.84	$58.18	$58.82	$58.19	1,204,279
2023-03-10	$60.76	$60.76	$58.33	$58.58	$58.58	1,103,952
2023-03-09	$61.90	$62.00	$60.57	$60.61	$60.61	600,624
2023-03-08	$61.42	$62.31	$61.24	$61.96	$61.96	639,880
2023-03-07	$63.70	$63.70	$61.05	$61.35	$61.35	828,927
2023-03-06	$63.54	$64.14	$63.34	$63.65	$63.65	991,881
2023-03-03	$63.14	$63.29	$62.71	$63.28	$63.28	405,318
2023-03-02	$62.50	$62.90	$62.25	$62.76	$62.76	392,683
2023-03-01	$62.54	$62.97	$61.59	$62.76	$62.76	703,939
2023-02-28	$63.25	$63.84	$62.88	$62.90	$62.90	993,234
2023-02-27	$63.83	$64.35	$62.81	$63.07	$63.07	661,140
2023-02-24	$62.84	$63.58	$62.72	$63.15	$63.15	711,029
2023-02-23	$63.33	$63.80	$62.72	$63.49	$63.49	629,802
2023-02-22	$63.23	$63.49	$62.57	$62.85	$62.85	698,653
2023-02-21	$63.95	$64.29	$62.66	$62.91	$62.91	1,070,182
2023-02-17	$64.57	$64.70	$63.75	$64.33	$64.33	858,501
2023-02-16	$64.30	$65.16	$64.25	$64.60	$64.60	1,051,413
2023-02-15	$65.11	$65.65	$64.72	$65.20	$65.20	725,187
2023-02-14	$66.71	$66.90	$65.48	$65.75	$65.75	720,919
2023-02-13	$65.67	$67.00	$65.62	$66.82	$66.82	910,873
2023-02-10	$63.23	$66.17	$63.10	$65.67	$65.67	1,380,857
2023-02-09	$65.14	$65.49	$63.26	$63.55	$63.55	1,199,129
2023-02-08	$65.38	$65.54	$64.68	$65.10	$65.10	750,330
2023-02-07	$65.73	$66.11	$65.02	$65.60	$65.60	1,009,809
2023-02-06	$66.38	$66.41	$65.43	$66.20	$66.20	514,700
2023-02-03	$66.86	$67.10	$66.08	$66.81	$66.81	644,779
2023-02-02	$67.25	$68.56	$67.00	$67.53	$67.53	1,246,894
2023-02-01	$66.23	$67.49	$65.59	$67.10	$67.10	1,037,501
2023-01-31	$65.70	$66.70	$65.30	$66.63	$66.63	2,946,965
2023-01-30	$66.84	$66.99	$65.68	$65.73	$65.73	739,580
2023-01-27	$66.05	$67.30	$65.93	$67.15	$67.15	698,892
2023-01-26	$66.17	$66.49	$65.46	$66.05	$66.05	792,261
2023-01-25	$65.63	$65.96	$65.21	$65.94	$65.94	697,067
2023-01-24	$65.57	$66.13	$64.87	$65.88	$65.88	754,294
2023-01-23	$64.36	$65.49	$64.11	$65.44	$65.44	491,015
2023-01-20	$63.41	$64.41	$62.81	$64.35	$64.35	621,530
2023-01-19	$63.86	$64.70	$63.45	$63.46	$63.46	812,303
2023-01-18	$66.17	$66.39	$64.02	$64.12	$64.12	925,857
2023-01-17	$65.97	$66.49	$65.56	$65.97	$65.97	1,133,634
2023-01-13	$65.70	$66.38	$65.21	$65.98	$65.98	924,022
2023-01-12	$64.40	$66.60	$64.40	$66.49	$66.49	1,390,270
2023-01-11	$62.41	$64.49	$62.41	$64.32	$64.32	845,141
2023-01-10	$62.01	$62.38	$60.89	$62.03	$62.03	977,277
2023-01-09	$63.45	$63.76	$62.46	$62.53	$62.53	721,215
2023-01-06	$63.75	$63.94	$63.19	$63.59	$63.59	968,490
2023-01-05	$63.46	$63.67	$62.10	$62.29	$62.29	844,166
2023-01-04	$63.22	$64.12	$63.14	$63.69	$63.69	1,258,163
2023-01-03	$63.11	$63.38	$62.25	$62.83	$62.83	1,148,304
2022-12-30	$62.37	$62.67	$61.87	$62.50	$62.50	614,872
2022-12-29	$61.91	$62.82	$61.85	$62.64	$62.64	613,986
2022-12-28	$62.92	$62.98	$61.54	$61.65	$61.65	642,513
2022-12-27	$62.69	$62.97	$62.40	$62.61	$62.61	401,463
2022-12-23	$62.11	$62.70	$61.89	$62.64	$62.64	522,534
2022-12-22	$62.50	$62.51	$60.90	$62.27	$62.27	667,475
2022-12-21	$62.42	$63.30	$61.78	$62.51	$62.51	848,060
2022-12-20	$62.13	$62.15	$61.28	$61.67	$61.67	1,251,572
2022-12-19	$62.59	$62.81	$61.79	$62.33	$62.33	897,638
2022-12-16	$63.04	$63.20	$61.81	$62.73	$62.73	2,203,590
2022-12-15	$63.97	$64.65	$63.24	$63.45	$63.45	1,208,246
2022-12-14	$65.65	$66.45	$65.11	$65.53	$64.87	1,488,898
2022-12-13	$66.98	$67.53	$64.99	$65.68	$65.01	2,331,017
2022-12-12	$65.82	$65.82	$64.97	$65.57	$64.91	682,480
2022-12-09	$65.71	$66.03	$65.31	$65.73	$65.06	1,047,536
2022-12-08	$66.13	$66.63	$65.86	$65.96	$65.29	1,281,011
2022-12-07	$65.25	$66.43	$65.02	$65.75	$65.08	1,030,516
2022-12-06	$65.08	$65.46	$64.79	$65.39	$64.73	911,473
2022-12-05	$65.57	$65.57	$64.47	$64.82	$64.16	1,984,852
2022-12-02	$64.92	$66.13	$64.72	$65.81	$65.81	461,077
2022-12-01	$67.10	$67.29	$65.05	$65.67	$65.67	637,467
2022-11-30	$65.51	$66.59	$64.94	$66.43	$66.43	1,311,441
2022-11-29	$64.66	$65.98	$64.38	$65.82	$65.82	440,429
2022-11-28	$65.62	$66.16	$64.22	$64.36	$64.36	569,052
2022-11-25	$66.43	$66.52	$65.88	$66.27	$66.27	341,984
2022-11-23	$66.15	$66.52	$65.51	$65.76	$65.76	520,999
2022-11-22	$65.40	$66.50	$65.13	$66.44	$66.44	801,936
2022-11-21	$64.53	$65.57	$64.28	$64.98	$64.98	937,701
2022-11-18	$66.02	$66.33	$65.33	$65.59	$65.59	660,356
2022-11-17	$63.82	$65.43	$63.53	$65.38	$65.38	533,424
2022-11-16	$65.33	$65.38	$64.33	$64.50	$64.50	472,394
2022-11-15	$65.35	$65.66	$64.60	$65.48	$65.48	628,965
2022-11-14	$65.48	$65.91	$64.65	$64.69	$64.69	749,732
2022-11-11	$66.39	$66.63	$65.36	$65.82	$65.82	634,051
2022-11-10	$64.08	$66.65	$63.88	$66.26	$66.26	1,012,139
2022-11-09	$62.63	$63.78	$62.03	$62.21	$62.21	983,133
2022-11-08	$63.69	$63.89	$62.70	$63.01	$63.01	736,500
2022-11-07	$64.23	$64.51	$62.80	$63.65	$63.65	908,326
2022-11-04	$61.47	$64.17	$60.28	$63.57	$63.57	1,711,017
2022-11-03	$59.45	$60.63	$58.57	$60.29	$60.29	755,831
2022-11-02	$61.80	$62.14	$60.35	$60.51	$60.51	1,433,661
2022-11-01	$61.02	$62.06	$60.55	$61.92	$61.92	1,201,353
2022-10-31	$59.78	$60.60	$59.45	$60.51	$60.51	1,212,263
2022-10-28	$58.51	$60.03	$58.04	$59.88	$59.88	764,143
2022-10-27	$58.37	$58.86	$58.11	$58.41	$58.41	686,469
2022-10-26	$58.28	$58.53	$57.45	$57.64	$57.64	931,691
2022-10-25	$56.38	$58.23	$56.38	$58.14	$58.14	1,118,624
2022-10-24	$56.32	$56.35	$55.46	$56.25	$56.25	1,044,920
2022-10-21	$54.20	$55.84	$53.80	$55.67	$55.67	2,520,533
2022-10-20	$54.54	$55.08	$54.03	$54.31	$54.31	603,570
2022-10-19	$54.60	$54.98	$53.57	$54.32	$54.32	727,875
2022-10-18	$55.67	$55.97	$55.04	$55.57	$55.57	1,121,151
2022-10-17	$54.43	$55.10	$54.26	$54.90	$54.90	945,335
2022-10-14	$55.31	$55.67	$53.28	$53.40	$53.40	889,659
2022-10-13	$53.73	$55.26	$53.17	$54.70	$54.70	1,631,119
2022-10-12	$55.21	$55.21	$54.43	$54.72	$54.72	1,272,707
2022-10-11	$54.63	$55.62	$54.03	$55.27	$55.27	1,121,324
2022-10-10	$54.63	$54.93	$53.96	$54.32	$54.32	914,324
2022-10-07	$54.62	$54.82	$54.06	$54.32	$54.32	1,014,525
2022-10-06	$55.45	$55.93	$54.82	$55.12	$55.12	866,740
2022-10-05	$54.98	$56.08	$54.24	$55.70	$55.70	1,015,893
2022-10-04	$54.90	$56.12	$54.57	$56.07	$56.07	1,317,606
2022-10-03	$54.84	$54.84	$53.75	$54.30	$54.30	1,170,274
2022-09-30	$53.58	$54.77	$53.10	$53.85	$53.85	1,549,844
2022-09-29	$53.73	$53.83	$51.97	$53.17	$53.17	1,241,252
2022-09-28	$53.42	$54.64	$52.89	$54.36	$54.36	1,057,600
2022-09-27	$53.29	$53.78	$52.73	$52.78	$52.78	1,016,699
2022-09-26	$54.39	$54.41	$52.36	$53.29	$53.29	1,325,819
2022-09-23	$53.83	$54.80	$53.09	$54.72	$54.72	1,552,044
2022-09-22	$55.81	$55.99	$54.25	$54.38	$54.38	768,360
2022-09-21	$57.04	$57.53	$55.88	$55.90	$55.90	785,238
2022-09-20	$58.05	$58.05	$56.62	$56.87	$56.87	738,371
2022-09-19	$58.51	$59.06	$58.40	$58.86	$58.86	634,799
2022-09-16	$58.50	$59.20	$57.84	$58.99	$58.99	2,062,159
2022-09-15	$58.81	$59.66	$58.43	$58.45	$58.45	886,690
2022-09-14	$58.76	$59.23	$58.13	$58.90	$58.90	1,012,961
2022-09-13	$61.77	$62.02	$59.51	$59.75	$59.75	776,411
2022-09-12	$62.79	$63.21	$62.56	$63.19	$63.19	815,098
2022-09-09	$62.01	$62.62	$61.51	$62.28	$62.28	829,917
2022-09-08	$62.04	$62.31	$61.38	$61.75	$61.75	739,981
2022-09-07	$61.49	$62.50	$61.14	$62.22	$62.22	985,020
2022-09-06	$60.79	$61.57	$60.19	$61.34	$61.34	991,105
2022-09-02	$61.41	$61.82	$60.27	$60.48	$60.48	846,570
2022-09-01	$60.62	$60.96	$59.82	$60.90	$60.90	778,364
2022-08-31	$62.09	$62.26	$60.82	$60.84	$60.84	1,053,340
2022-08-30	$62.19	$62.63	$61.67	$61.77	$61.77	447,043
2022-08-29	$62.67	$62.87	$61.86	$62.17	$62.17	747,967
2022-08-26	$63.91	$63.91	$62.71	$62.85	$62.85	1,019,517
2022-08-25	$63.35	$63.98	$63.24	$63.82	$63.82	607,380
2022-08-24	$62.91	$63.56	$62.88	$63.20	$63.20	783,556
2022-08-23	$63.61	$63.72	$62.53	$63.00	$63.00	733,198
2022-08-22	$64.47	$64.80	$63.29	$63.57	$63.57	732,105
2022-08-19	$65.54	$65.67	$64.66	$64.81	$64.81	823,035
2022-08-18	$66.02	$66.40	$65.78	$65.98	$65.98	744,084
2022-08-17	$66.12	$66.49	$65.01	$65.91	$65.91	614,416
2022-08-16	$66.31	$67.29	$66.00	$66.58	$66.58	707,759
2022-08-15	$66.20	$66.67	$65.95	$66.31	$66.31	775,496
2022-08-12	$65.76	$66.51	$65.63	$66.30	$66.30	761,913
2022-08-11	$65.42	$66.00	$65.00	$65.30	$65.30	724,220
2022-08-10	$64.72	$65.22	$64.38	$65.12	$65.12	858,644
2022-08-09	$64.23	$64.23	$63.07	$63.74	$63.74	1,069,107
2022-08-08	$63.36	$64.46	$63.31	$64.04	$64.04	820,545
2022-08-05	$62.15	$63.04	$61.78	$62.84	$62.84	863,481
2022-08-04	$62.85	$63.73	$62.61	$62.81	$62.81	917,187
2022-08-03	$62.65	$64.25	$62.65	$62.81	$62.81	1,052,536
2022-08-02	$63.60	$63.76	$62.37	$62.45	$62.45	981,028
2022-08-01	$63.78	$64.50	$63.44	$63.77	$63.77	1,038,702
2022-07-29	$64.00	$64.86	$63.71	$64.43	$64.43	1,747,150
2022-07-28	$63.35	$64.14	$62.81	$63.75	$63.75	945,489
2022-07-27	$62.32	$63.10	$62.15	$62.86	$62.86	846,962
2022-07-26	$63.13	$63.46	$62.00	$62.07	$62.07	750,270
2022-07-25	$63.04	$63.41	$62.55	$63.21	$63.21	607,062
2022-07-22	$63.30	$63.62	$62.74	$62.82	$62.82	527,574
2022-07-21	$62.69	$63.18	$61.73	$62.99	$62.99	679,392
2022-07-20	$62.10	$63.60	$62.05	$63.15	$63.15	722,964
2022-07-19	$61.55	$62.72	$61.43	$62.44	$62.44	534,308
2022-07-18	$60.44	$60.91	$60.18	$60.68	$60.68	643,321
2022-07-15	$59.52	$60.26	$59.02	$60.20	$60.20	686,731
2022-07-14	$58.32	$59.38	$58.32	$58.73	$58.73	566,659
2022-07-13	$59.67	$60.27	$59.21	$59.67	$59.67	527,311
2022-07-12	$59.59	$60.92	$59.54	$60.50	$60.50	574,088
2022-07-11	$59.83	$59.94	$59.01	$59.76	$59.76	426,192
2022-07-08	$59.98	$60.20	$59.26	$59.63	$59.63	425,773
2022-07-07	$60.38	$60.78	$60.00	$60.28	$60.28	473,332
2022-07-06	$59.99	$61.01	$59.41	$59.85	$59.85	653,075
2022-07-05	$59.48	$60.51	$57.54	$60.37	$60.37	702,443
2022-07-01	$58.97	$60.55	$58.83	$60.40	$60.40	583,145
2022-06-30	$59.34	$60.16	$58.75	$59.31	$59.31	1,216,594
2022-06-29	$60.49	$60.75	$59.50	$60.37	$60.37	707,400
2022-06-28	$62.68	$63.32	$60.73	$61.08	$61.08	642,400
2022-06-27	$61.07	$62.58	$60.88	$61.96	$61.96	764,048
2022-06-24	$59.89	$61.58	$59.89	$61.48	$61.48	1,071,235
2022-06-23	$58.70	$59.69	$58.62	$59.54	$59.54	686,940
2022-06-22	$57.39	$59.36	$57.10	$58.65	$58.65	869,893
2022-06-21	$58.26	$59.12	$58.13	$58.37	$58.37	932,783
2022-06-17	$57.51	$59.01	$57.41	$57.62	$57.62	2,036,888
2022-06-16	$56.95	$58.04	$56.19	$57.09	$57.09	1,817,920
2022-06-15	$57.06	$59.35	$56.99	$58.26	$58.26	1,451,445
2022-06-14	$56.63	$57.13	$55.78	$56.60	$56.60	1,199,677
2022-06-13	$59.48	$59.52	$56.99	$57.25	$56.62	852,706
2022-06-10	$61.61	$62.01	$60.89	$60.98	$60.31	1,084,710
2022-06-09	$64.75	$64.87	$62.35	$62.52	$61.84	746,587
2022-06-08	$65.90	$65.90	$64.74	$64.90	$64.19	557,819
2022-06-07	$64.55	$66.42	$64.22	$66.35	$65.63	892,523
2022-06-06	$66.89	$66.94	$64.77	$64.95	$64.24	859,382
2022-06-03	$67.09	$67.34	$66.44	$66.68	$65.95	932,460
2022-06-02	$67.47	$67.83	$66.33	$67.45	$66.71	867,705
2022-06-01	$68.25	$68.55	$66.06	$67.35	$66.61	835,322
2022-05-31	$68.40	$69.06	$68.01	$68.21	$67.47	1,495,068
2022-05-27	$67.30	$69.35	$67.01	$69.10	$68.35	645,772
2022-05-26	$66.76	$67.79	$66.73	$67.21	$66.48	842,064
2022-05-25	$65.12	$66.41	$64.86	$66.16	$65.44	714,917
2022-05-24	$63.38	$65.49	$62.13	$65.40	$64.69	1,206,419
2022-05-23	$63.92	$64.19	$62.56	$63.61	$62.92	878,976
2022-05-20	$64.78	$64.90	$61.71	$63.26	$62.57	1,256,215
2022-05-19	$65.87	$66.93	$64.16	$64.21	$63.51	1,444,281
2022-05-18	$69.25	$69.35	$65.99	$66.34	$65.62	1,025,046
2022-05-17	$69.04	$69.65	$68.08	$69.52	$68.76	1,265,447
2022-05-16	$67.98	$68.49	$67.43	$68.01	$67.27	1,015,886
2022-05-13	$66.14	$67.93	$65.60	$67.89	$67.15	1,381,003
2022-05-12	$64.64	$65.62	$63.82	$65.55	$64.83	1,774,498
2022-05-11	$66.32	$67.31	$64.44	$64.62	$63.91	1,265,088
2022-05-10	$67.43	$68.42	$65.10	$66.03	$65.31	1,230,731
2022-05-09	$67.92	$68.11	$66.55	$66.94	$66.21	1,274,111
2022-05-06	$69.23	$69.27	$67.60	$68.58	$67.83	959,217
2022-05-05	$72.74	$72.81	$68.97	$69.57	$68.81	1,155,933
2022-05-04	$71.79	$73.06	$69.29	$72.96	$72.16	1,533,077
2022-05-03	$67.26	$68.91	$66.69	$68.60	$67.85	1,134,617
2022-05-02	$69.08	$69.35	$65.59	$67.12	$66.39	881,675
2022-04-29	$71.68	$71.99	$68.69	$68.83	$68.08	1,193,683
2022-04-28	$70.24	$72.15	$69.75	$71.93	$71.14	700,014
2022-04-27	$70.15	$71.05	$69.78	$70.03	$69.27	623,728
2022-04-26	$70.57	$71.09	$69.90	$70.11	$69.34	868,580
2022-04-25	$70.16	$70.28	$68.57	$70.20	$69.43	971,924
2022-04-22	$71.95	$72.00	$70.37	$70.44	$69.67	625,458
2022-04-21	$73.18	$73.41	$72.40	$72.51	$71.72	738,006
2022-04-20	$71.76	$73.21	$70.51	$72.72	$71.93	784,738
2022-04-19	$70.66	$71.91	$70.66	$71.63	$70.85	817,923
2022-04-18	$70.50	$71.10	$70.19	$70.56	$69.79	380,681
2022-04-14	$70.43	$71.31	$70.25	$70.58	$69.81	567,832
2022-04-13	$69.53	$70.60	$69.29	$70.53	$69.76	583,356
2022-04-12	$70.22	$70.81	$69.37	$69.48	$68.72	917,989
2022-04-11	$70.62	$70.95	$69.90	$70.03	$69.27	535,224
2022-04-08	$69.18	$70.63	$68.89	$70.54	$69.77	860,398
2022-04-07	$70.32	$70.63	$68.26	$69.19	$68.43	801,626
2022-04-06	$70.09	$71.13	$69.88	$70.64	$69.87	977,614
2022-04-05	$70.70	$71.78	$70.22	$70.55	$69.78	815,597
2022-04-04	$71.55	$71.70	$70.28	$70.97	$70.19	718,238
2022-04-01	$71.77	$71.93	$70.91	$71.84	$71.06	605,938
2022-03-31	$72.62	$73.18	$71.18	$71.34	$70.56	1,182,519
2022-03-30	$72.21	$72.58	$71.73	$72.39	$71.60	957,328
2022-03-29	$69.94	$72.49	$69.51	$72.44	$71.65	991,264
2022-03-28	$69.16	$69.27	$68.42	$69.18	$68.42	624,701
2022-03-25	$67.98	$69.26	$67.81	$69.23	$68.47	487,584
2022-03-24	$67.73	$68.17	$67.04	$67.60	$66.86	773,675
2022-03-23	$68.56	$68.77	$67.68	$67.85	$67.11	593,459
2022-03-22	$67.86	$69.05	$66.60	$68.68	$67.93	1,172,715
2022-03-21	$67.80	$68.11	$67.09	$67.46	$66.72	840,124
2022-03-18	$67.32	$67.85	$66.78	$67.51	$66.77	1,395,726
2022-03-17	$66.42	$67.93	$66.25	$67.43	$66.69	1,023,664
2022-03-16	$66.82	$67.49	$65.38	$66.63	$65.90	992,355
2022-03-15	$65.88	$66.73	$65.53	$66.36	$65.64	1,099,555
2022-03-14	$67.10	$67.32	$64.96	$65.21	$64.50	1,248,339
2022-03-11	$68.21	$68.49	$66.62	$66.84	$65.48	858,406
2022-03-10	$67.43	$68.09	$66.87	$67.83	$66.45	737,142
2022-03-09	$69.02	$69.98	$68.34	$68.38	$66.99	1,400,599
2022-03-08	$66.01	$68.27	$65.36	$67.74	$66.36	1,159,853
2022-03-07	$67.28	$67.64	$65.93	$65.95	$64.61	897,354
2022-03-04	$66.75	$67.81	$66.37	$67.78	$66.40	1,375,035
2022-03-03	$67.25	$67.95	$66.76	$67.63	$66.26	1,220,607
2022-03-02	$65.37	$67.10	$65.01	$66.66	$65.31	1,316,131
2022-03-01	$65.77	$66.12	$64.11	$64.85	$63.53	1,219,764
2022-02-28	$65.84	$67.11	$65.31	$65.89	$64.55	1,316,740
2022-02-25	$66.50	$67.37	$65.94	$67.25	$65.88	1,200,248
2022-02-24	$63.80	$66.04	$63.11	$65.90	$64.56	1,460,799
2022-02-23	$67.21	$68.09	$65.12	$65.23	$63.91	1,359,871
2022-02-22	$66.02	$67.44	$65.78	$66.64	$65.29	1,590,799
2022-02-18	$66.69	$67.58	$66.09	$66.50	$65.15	855,188
2022-02-17	$67.08	$67.65	$66.38	$66.72	$65.36	1,194,426
2022-02-16	$66.34	$67.40	$66.11	$67.27	$65.90	1,063,160
2022-02-15	$65.65	$67.25	$65.38	$66.16	$64.82	1,343,720
2022-02-14	$66.88	$67.18	$64.60	$65.16	$63.84	1,496,553
2022-02-11	$70.48	$70.97	$66.20	$66.83	$65.47	1,952,574
2022-02-10	$71.31	$72.36	$69.86	$70.50	$69.07	972,202
2022-02-09	$71.12	$72.30	$71.07	$72.26	$70.79	1,097,164
2022-02-08	$70.13	$71.37	$69.85	$70.47	$69.04	1,024,557
2022-02-07	$70.33	$70.55	$69.68	$69.91	$68.49	631,242
2022-02-04	$70.80	$71.10	$69.36	$70.25	$68.82	677,831
2022-02-03	$71.72	$72.26	$71.10	$71.13	$69.69	822,003
2022-02-02	$71.75	$72.38	$71.59	$71.83	$70.37	844,004
2022-02-01	$71.22	$71.99	$70.66	$71.68	$70.22	619,194
2022-01-31	$70.52	$71.82	$69.83	$71.75	$70.29	2,979,256
2022-01-28	$69.55	$71.24	$68.15	$71.19	$69.74	914,404
2022-01-27	$71.04	$71.91	$69.27	$69.77	$68.35	698,867
2022-01-26	$71.30	$72.54	$69.76	$70.43	$69.00	562,446
2022-01-25	$70.29	$71.34	$68.92	$70.73	$69.29	967,340
2022-01-24	$69.10	$71.30	$67.62	$70.89	$69.45	1,369,184
2022-01-21	$70.46	$71.00	$69.77	$69.99	$68.57	1,042,059
2022-01-20	$72.92	$73.44	$70.38	$70.56	$69.13	937,341
2022-01-19	$74.95	$75.49	$72.76	$72.92	$71.44	650,692
2022-01-18	$75.48	$75.87	$74.37	$74.80	$73.28	664,236
2022-01-14	$76.66	$76.83	$75.09	$75.80	$74.26	640,987
2022-01-13	$76.74	$78.33	$76.67	$77.04	$75.48	924,007
2022-01-12	$76.29	$76.72	$75.55	$76.44	$74.89	727,844
2022-01-11	$76.32	$76.45	$74.34	$76.39	$74.84	661,777
2022-01-10	$75.51	$76.39	$74.85	$76.28	$74.73	905,069
2022-01-07	$76.26	$76.56	$75.60	$75.74	$74.20	1,114,099
2022-01-06	$76.68	$77.26	$75.85	$76.44	$74.89	667,710
2022-01-05	$78.02	$78.45	$76.07	$76.23	$74.68	816,526
2022-01-04	$76.28	$78.78	$76.28	$77.86	$76.28	951,147
2022-01-03	$76.21	$77.20	$75.28	$76.12	$74.57	986,475
2021-12-31	$74.79	$75.89	$74.79	$75.35	$73.82	584,809
2021-12-30	$74.33	$75.45	$73.90	$74.79	$73.27	665,968
2021-12-29	$74.04	$74.45	$73.30	$74.29	$72.78	497,972
2021-12-28	$73.51	$74.19	$73.27	$73.86	$72.36	797,944
2021-12-27	$72.78	$73.58	$72.41	$73.55	$72.06	628,827
2021-12-23	$73.53	$73.90	$72.44	$72.86	$71.38	461,902
2021-12-22	$72.85	$73.57	$72.85	$72.94	$71.46	558,229
2021-12-21	$70.76	$72.99	$70.50	$72.93	$71.45	788,290
2021-12-20	$69.15	$70.63	$68.83	$70.07	$68.65	1,031,952
2021-12-17	$71.58	$72.52	$71.01	$71.55	$70.10	1,856,750
2021-12-16	$71.39	$72.98	$71.23	$71.65	$70.19	843,374
2021-12-15	$71.72	$71.87	$70.13	$71.82	$70.36	1,023,270
2021-12-14	$72.73	$73.16	$71.62	$71.86	$69.79	921,207
2021-12-13	$73.06	$73.53	$71.77	$72.88	$70.78	823,046
2021-12-10	$73.66	$74.22	$72.51	$73.27	$71.16	964,271
2021-12-09	$73.73	$73.73	$72.69	$73.12	$71.02	600,669
2021-12-08	$74.18	$74.88	$73.88	$74.32	$72.18	686,159
2021-12-07	$73.57	$74.60	$73.35	$74.13	$72.00	783,826
2021-12-06	$72.67	$74.23	$72.66	$73.12	$71.02	718,637
2021-12-03	$72.11	$72.11	$70.95	$71.77	$69.71	731,910
2021-12-02	$69.04	$72.33	$68.81	$71.89	$69.82	935,748
2021-12-01	$71.15	$72.16	$68.63	$68.68	$66.70	1,422,684
2021-11-30	$70.60	$70.60	$68.76	$69.34	$67.35	2,371,135
2021-11-29	$71.43	$71.68	$70.14	$70.76	$68.72	943,116
2021-11-26	$72.85	$72.85	$69.94	$71.26	$69.21	718,244
2021-11-24	$73.84	$74.69	$72.98	$74.35	$72.21	736,377
2021-11-23	$73.75	$74.37	$73.43	$73.86	$71.74	1,199,187
2021-11-22	$74.45	$74.45	$73.53	$73.77	$71.65	866,375
2021-11-19	$73.92	$74.17	$72.99	$73.80	$71.68	1,091,506
2021-11-18	$74.92	$75.31	$74.29	$74.76	$72.61	973,148
2021-11-17	$74.03	$74.79	$72.86	$74.69	$72.54	830,484
2021-11-16	$75.03	$75.39	$73.87	$74.39	$72.25	905,488
2021-11-15	$74.76	$75.06	$74.22	$75.03	$72.87	942,264
2021-11-12	$75.16	$75.37	$74.33	$74.65	$72.50	767,681
2021-11-11	$74.36	$75.23	$73.69	$75.16	$73.00	460,253
2021-11-10	$73.64	$74.62	$73.61	$74.36	$72.22	789,497
2021-11-09	$73.41	$73.94	$73.08	$73.70	$71.58	565,009
2021-11-08	$75.86	$76.18	$73.06	$73.46	$71.35	690,432
2021-11-05	$75.24	$78.07	$75.00	$75.95	$73.77	784,509
2021-11-04	$74.71	$75.14	$73.60	$74.01	$71.88	679,555
2021-11-03	$72.29	$74.76	$72.29	$74.38	$72.24	891,379
2021-11-02	$72.06	$72.64	$71.64	$72.28	$70.20	715,766
2021-11-01	$70.41	$71.57	$69.59	$71.32	$69.27	622,857
2021-10-29	$70.71	$71.06	$69.93	$70.41	$68.38	1,658,136
2021-10-28	$70.75	$70.95	$69.57	$70.88	$68.84	757,132
2021-10-27	$71.07	$71.29	$70.06	$71.04	$69.00	1,024,797
2021-10-26	$70.67	$71.61	$70.35	$71.45	$69.39	984,781
2021-10-25	$70.02	$70.69	$69.72	$70.40	$68.38	483,172
2021-10-22	$70.19	$70.55	$69.71	$70.02	$68.01	389,168
2021-10-21	$70.95	$71.15	$69.85	$70.01	$68.00	519,663
2021-10-20	$69.40	$71.22	$69.12	$71.15	$69.10	722,844
2021-10-19	$71.26	$71.26	$69.37	$69.51	$67.51	578,799
2021-10-18	$70.10	$71.27	$70.10	$71.06	$69.02	399,989
2021-10-15	$70.58	$71.33	$70.44	$70.66	$68.63	766,636
2021-10-14	$70.47	$70.59	$69.92	$70.14	$68.12	749,989
2021-10-13	$69.51	$70.01	$69.17	$69.93	$67.92	739,937
2021-10-12	$69.13	$70.10	$69.13	$69.71	$67.70	1,017,127
2021-10-11	$69.68	$69.84	$68.78	$69.73	$67.72	578,990
2021-10-08	$69.78	$70.32	$69.32	$69.43	$67.43	535,882
2021-10-07	$69.91	$70.56	$69.53	$69.94	$67.93	837,139
2021-10-06	$68.18	$69.26	$67.31	$69.22	$67.23	1,097,631
2021-10-05	$69.56	$69.75	$68.43	$68.66	$66.69	936,099
2021-10-04	$69.22	$70.06	$68.23	$69.44	$67.44	1,159,754
2021-10-01	$67.70	$69.67	$67.57	$69.28	$67.29	1,108,626
2021-09-30	$68.96	$68.96	$66.85	$67.33	$65.39	2,007,766
2021-09-29	$68.45	$68.94	$68.17	$68.65	$66.68	712,311
2021-09-28	$68.32	$68.70	$67.62	$68.16	$66.20	898,468
2021-09-27	$68.55	$69.61	$68.17	$68.43	$66.46	721,263
2021-09-24	$67.96	$68.65	$67.90	$68.30	$66.34	585,779
2021-09-23	$68.33	$68.96	$67.88	$68.28	$66.32	574,871
2021-09-22	$67.81	$68.47	$67.27	$68.09	$66.13	730,010
2021-09-21	$68.02	$68.50	$67.12	$67.18	$65.25	729,456
2021-09-20	$67.29	$68.00	$66.30	$67.58	$65.64	991,437
2021-09-17	$69.01	$69.50	$67.88	$68.31	$66.35	2,377,973
2021-09-16	$68.67	$69.60	$68.13	$69.26	$67.27	804,778
2021-09-15	$67.78	$68.86	$67.47	$68.75	$66.77	1,102,238
2021-09-14	$67.90	$68.14	$66.94	$67.51	$65.57	704,914
2021-09-13	$66.61	$68.71	$66.58	$68.06	$65.52	602,034
2021-09-10	$68.65	$68.65	$66.20	$66.24	$63.77	1,382,731
2021-09-09	$68.91	$69.01	$68.17	$68.40	$65.85	1,010,469
2021-09-08	$68.87	$69.50	$68.02	$69.04	$66.47	683,871
2021-09-07	$69.52	$69.52	$68.15	$69.04	$66.47	916,491
2021-09-03	$69.21	$69.47	$68.50	$69.34	$66.76	868,057
2021-09-02	$69.35	$69.46	$68.39	$69.21	$66.63	778,539
2021-09-01	$68.86	$69.24	$68.37	$69.00	$66.43	992,398
2021-08-31	$68.29	$69.08	$68.11	$68.62	$66.06	1,493,910
2021-08-30	$68.29	$68.33	$67.36	$68.20	$65.66	1,051,423
2021-08-27	$67.16	$68.26	$67.00	$68.03	$65.50	788,975
2021-08-26	$66.96	$67.21	$66.30	$66.77	$64.28	1,024,435
2021-08-25	$65.67	$67.32	$65.16	$67.10	$64.60	886,691
2021-08-24	$65.29	$65.59	$64.76	$65.49	$63.05	635,342
2021-08-23	$65.42	$65.51	$64.75	$65.05	$62.63	476,054
2021-08-20	$64.00	$65.12	$63.20	$64.87	$62.45	586,753
2021-08-19	$64.14	$64.84	$63.51	$64.40	$62.00	557,227
2021-08-18	$64.49	$65.05	$63.83	$64.48	$62.08	806,791
2021-08-17	$65.22	$65.22	$63.54	$64.57	$62.16	435,591
2021-08-16	$65.95	$66.56	$65.20	$65.56	$63.12	470,515
2021-08-13	$66.67	$66.94	$65.83	$66.22	$63.75	348,027
2021-08-12	$66.81	$66.98	$65.67	$66.39	$63.92	415,745
2021-08-11	$66.64	$66.90	$65.81	$66.76	$64.27	495,543
2021-08-10	$65.76	$66.78	$65.09	$66.27	$63.80	636,872
2021-08-09	$65.66	$66.35	$65.16	$65.39	$62.95	606,216
2021-08-06	$67.51	$68.32	$66.24	$66.40	$63.93	985,042
2021-08-05	$63.48	$65.36	$63.23	$65.32	$62.89	1,171,130
2021-08-04	$63.93	$64.41	$62.98	$63.03	$60.68	701,560
2021-08-03	$64.71	$64.91	$63.62	$64.31	$61.91	807,809
2021-08-02	$65.99	$67.13	$64.51	$64.57	$62.16	711,306
2021-07-30	$65.09	$66.38	$65.09	$65.41	$62.97	1,125,664
2021-07-29	$64.81	$66.30	$64.76	$65.30	$62.87	551,893
2021-07-28	$65.46	$65.69	$64.15	$64.61	$62.20	401,934
2021-07-27	$64.68	$65.83	$64.39	$65.32	$62.89	858,468
2021-07-26	$65.10	$65.80	$64.23	$64.87	$62.45	502,235
2021-07-23	$65.07	$65.28	$64.12	$65.05	$62.63	400,876
2021-07-22	$65.63	$65.63	$64.15	$64.42	$62.02	391,407
2021-07-21	$64.98	$66.45	$64.77	$65.93	$63.47	1,027,874
2021-07-20	$62.36	$64.92	$62.01	$64.51	$62.11	745,454
2021-07-19	$63.73	$63.73	$61.48	$61.90	$59.59	690,614
2021-07-16	$65.06	$65.85	$64.31	$64.70	$62.29	1,090,924
2021-07-15	$65.01	$65.52	$62.96	$64.95	$62.53	916,174
2021-07-14	$64.80	$65.64	$64.41	$65.34	$62.91	745,204
2021-07-13	$66.69	$66.77	$64.51	$64.78	$62.37	873,979
2021-07-12	$64.65	$66.29	$64.49	$66.19	$63.72	746,434
2021-07-09	$64.05	$65.11	$63.69	$65.01	$62.59	619,779
2021-07-08	$62.61	$63.69	$62.34	$63.32	$60.96	1,027,514
2021-07-07	$63.80	$63.80	$62.69	$63.26	$60.90	754,977
2021-07-06	$63.99	$64.45	$62.95	$63.87	$61.49	982,739
2021-07-02	$64.86	$65.29	$64.18	$64.51	$62.11	559,292
2021-07-01	$63.02	$65.39	$63.02	$64.82	$62.41	718,447
2021-06-30	$64.59	$64.80	$63.86	$64.07	$61.68	955,593
2021-06-29	$64.37	$65.24	$64.20	$64.41	$62.01	698,837
2021-06-28	$65.10	$65.27	$63.67	$64.23	$61.84	604,242
2021-06-25	$64.52	$65.21	$64.33	$65.06	$62.64	846,515
2021-06-24	$64.77	$65.04	$64.25	$64.56	$62.16	717,976
2021-06-23	$64.64	$65.33	$64.44	$64.82	$62.41	762,557
2021-06-22	$65.34	$65.42	$64.58	$64.60	$62.19	713,790
2021-06-21	$63.87	$65.67	$63.73	$65.45	$63.01	1,093,352
2021-06-18	$64.12	$65.31	$63.09	$63.33	$60.97	2,582,567
2021-06-17	$65.73	$65.91	$64.10	$64.82	$62.41	802,267
2021-06-16	$66.22	$66.74	$65.50	$65.58	$63.14	1,413,401
2021-06-15	$66.61	$66.95	$65.98	$66.32	$63.85	776,452
2021-06-14	$67.38	$68.09	$66.39	$66.84	$64.35	869,162
2021-06-11	$68.34	$68.34	$67.27	$68.20	$65.08	938,084
2021-06-10	$67.72	$68.40	$67.32	$68.06	$64.95	861,965
2021-06-09	$67.64	$67.99	$67.31	$67.54	$64.45	902,944
2021-06-08	$66.82	$67.97	$66.82	$67.60	$64.51	1,071,646
2021-06-07	$65.90	$67.22	$65.83	$66.80	$63.74	841,512
2021-06-04	$66.81	$66.84	$65.66	$65.79	$62.78	963,302
2021-06-03	$67.47	$67.59	$66.48	$66.81	$63.75	874,137
2021-06-02	$66.67	$67.54	$66.04	$67.44	$64.36	914,195
2021-06-01	$64.76	$66.54	$64.60	$66.35	$63.31	859,598
2021-05-28	$64.71	$64.94	$64.12	$64.60	$61.64	874,590
2021-05-27	$64.39	$64.71	$63.89	$64.12	$61.19	3,253,765
2021-05-26	$62.98	$64.28	$62.86	$63.98	$61.05	793,175
2021-05-25	$63.75	$64.32	$63.26	$63.31	$60.41	867,853
2021-05-24	$64.06	$64.06	$63.31	$63.72	$60.81	948,806
2021-05-21	$62.62	$63.60	$62.20	$63.36	$60.46	1,064,455
2021-05-20	$63.17	$63.40	$62.09	$62.75	$59.88	1,587,896
2021-05-19	$63.19	$63.30	$61.66	$62.79	$59.92	1,117,067
2021-05-18	$63.52	$64.35	$63.13	$63.63	$60.72	804,090
2021-05-17	$63.95	$63.95	$63.28	$63.60	$60.69	998,194
2021-05-14	$63.36	$64.01	$63.18	$63.77	$60.85	731,745
2021-05-13	$62.52	$63.47	$62.21	$63.04	$60.16	1,191,033
2021-05-12	$64.37	$64.63	$62.45	$62.62	$59.76	1,455,134
2021-05-11	$64.86	$65.25	$63.95	$64.52	$61.57	1,022,572
2021-05-10	$66.12	$67.14	$65.38	$65.43	$62.44	973,874
2021-05-07	$63.82	$66.36	$63.80	$65.36	$62.37	1,317,623
2021-05-06	$63.05	$64.04	$62.78	$63.82	$60.90	1,393,391
2021-05-05	$63.23	$63.33	$62.30	$62.54	$59.68	1,259,558
2021-05-04	$64.02	$64.75	$63.16	$63.43	$60.53	993,208
2021-05-03	$64.13	$64.63	$63.56	$63.92	$61.00	959,282
2021-04-30	$63.64	$63.91	$63.10	$63.66	$60.75	1,062,292
2021-04-29	$63.30	$64.19	$63.09	$63.63	$60.72	568,087
2021-04-28	$63.35	$63.48	$62.52	$62.67	$59.80	704,589
2021-04-27	$62.40	$63.30	$62.10	$62.97	$60.09	663,452
2021-04-26	$62.41	$63.06	$62.07	$62.37	$59.52	665,681
2021-04-23	$61.95	$62.29	$61.27	$62.12	$59.28	812,348
2021-04-22	$61.69	$62.96	$61.36	$61.72	$58.90	1,798,852
2021-04-21	$60.09	$61.78	$59.80	$61.73	$58.91	1,049,224
2021-04-20	$59.32	$60.50	$59.32	$60.13	$57.38	895,858
2021-04-19	$59.50	$59.86	$58.73	$59.76	$57.03	886,309
2021-04-16	$59.63	$59.64	$58.81	$59.46	$56.74	690,315
2021-04-15	$58.50	$59.32	$58.50	$59.13	$56.43	1,257,039
2021-04-14	$59.07	$59.67	$58.00	$58.18	$55.52	1,145,681
2021-04-13	$57.86	$59.26	$57.86	$59.22	$56.51	1,304,144
2021-04-12	$58.43	$58.66	$57.44	$58.35	$55.68	951,702
2021-04-09	$58.66	$58.66	$57.93	$58.36	$55.69	1,318,969
2021-04-08	$57.96	$58.30	$57.57	$58.02	$55.37	881,952
2021-04-07	$57.49	$58.31	$56.96	$58.27	$55.60	988,755
2021-04-06	$57.34	$57.62	$56.81	$57.28	$54.66	1,533,158
2021-04-05	$57.94	$58.02	$56.46	$57.28	$54.66	1,620,428
2021-04-01	$56.93	$57.66	$56.51	$57.62	$54.98	959,139
2021-03-31	$56.58	$57.20	$56.19	$56.71	$54.12	1,646,040
2021-03-30	$56.72	$57.37	$56.00	$57.07	$54.46	1,049,081
2021-03-29	$57.11	$57.56	$56.11	$56.75	$54.15	1,055,845
2021-03-26	$57.82	$58.01	$56.83	$57.97	$55.32	1,033,608
2021-03-25	$54.98	$57.11	$54.50	$57.05	$54.44	1,405,857
2021-03-24	$55.10	$56.67	$55.10	$55.40	$52.87	1,023,144
2021-03-23	$55.94	$56.02	$54.63	$54.85	$52.34	757,036
2021-03-22	$56.00	$56.12	$55.14	$55.97	$53.41	813,840
2021-03-19	$57.43	$57.50	$55.90	$56.06	$53.50	2,288,255
2021-03-18	$58.19	$58.73	$57.28	$57.43	$54.80	1,328,405
2021-03-17	$58.30	$58.85	$57.86	$58.15	$55.49	1,269,101
2021-03-16	$59.25	$59.25	$57.75	$58.45	$55.78	1,398,865
2021-03-15	$59.26	$59.54	$57.69	$58.97	$56.27	1,051,290
2021-03-12	$58.87	$59.50	$58.09	$59.15	$56.44	1,014,468
2021-03-11	$59.02	$60.14	$58.84	$58.98	$55.72	1,749,113
2021-03-10	$58.18	$60.15	$58.01	$59.65	$56.35	1,955,712
2021-03-09	$58.73	$58.86	$57.55	$58.55	$55.32	2,006,806
2021-03-08	$58.24	$59.73	$57.38	$59.18	$55.91	846,883
2021-03-05	$56.84	$57.99	$55.35	$57.68	$54.49	1,303,675
2021-03-04	$56.18	$57.16	$55.28	$56.28	$53.17	1,620,218
2021-03-03	$53.97	$57.15	$53.78	$56.66	$53.53	1,855,574
2021-03-02	$55.17	$55.17	$53.83	$54.16	$51.16	1,671,150
2021-03-01	$55.56	$56.53	$55.29	$55.29	$52.24	1,305,377
2021-02-26	$54.85	$55.20	$53.80	$54.78	$51.75	1,696,507
2021-02-25	$55.00	$56.66	$54.00	$55.25	$52.20	1,378,987
2021-02-24	$55.11	$56.38	$54.52	$56.30	$53.19	1,000,252
2021-02-23	$54.49	$55.38	$53.90	$55.22	$52.17	803,131
2021-02-22	$53.06	$54.70	$52.70	$53.81	$50.84	1,314,335
2021-02-19	$53.50	$53.83	$52.60	$52.80	$49.88	1,145,141
2021-02-18	$52.93	$53.59	$52.57	$53.49	$50.53	1,079,033
2021-02-17	$51.99	$53.25	$51.94	$53.21	$50.27	864,987
2021-02-16	$52.63	$53.35	$51.96	$52.23	$49.34	1,165,111
2021-02-12	$50.79	$52.73	$50.53	$52.62	$49.71	1,187,497
2021-02-11	$50.59	$51.34	$49.92	$51.25	$48.42	1,135,272
2021-02-10	$49.68	$50.98	$49.60	$50.16	$47.39	826,818
2021-02-09	$49.34	$49.88	$49.00	$49.54	$46.80	641,794
2021-02-08	$49.01	$49.38	$48.47	$48.96	$46.26	1,106,787
2021-02-05	$49.76	$49.93	$48.98	$49.11	$46.40	1,231,723
2021-02-04	$47.67	$49.50	$47.23	$49.17	$46.45	1,320,237
2021-02-03	$46.81	$47.85	$46.09	$47.60	$44.97	1,221,819
2021-02-02	$47.28	$47.32	$46.39	$46.87	$44.28	1,005,976
2021-02-01	$47.86	$47.86	$45.57	$46.94	$44.35	1,265,853
2021-01-29	$47.13	$48.31	$46.35	$47.18	$44.57	4,012,305
2021-01-28	$47.43	$48.98	$46.96	$47.68	$45.05	1,387,851
2021-01-27	$47.39	$48.61	$46.88	$47.13	$44.53	1,379,060
2021-01-26	$48.11	$48.62	$47.17	$47.93	$45.28	1,005,308
2021-01-25	$46.96	$48.65	$46.50	$47.70	$45.06	1,723,967
2021-01-22	$46.49	$47.05	$46.08	$46.93	$44.34	1,331,116
2021-01-21	$47.48	$47.86	$46.36	$46.85	$44.26	1,016,819
2021-01-20	$47.10	$48.67	$46.24	$48.17	$45.51	944,804
2021-01-19	$47.25	$47.25	$45.80	$46.94	$44.35	783,603
2021-01-15	$46.66	$47.22	$46.09	$47.07	$44.47	1,591,996
2021-01-14	$47.12	$47.53	$46.30	$47.06	$44.46	1,060,420
2021-01-13	$44.64	$46.52	$44.64	$46.37	$43.81	1,309,993
2021-01-12	$43.95	$44.79	$43.90	$44.75	$42.28	746,959
2021-01-11	$44.77	$45.08	$43.49	$44.02	$41.59	1,206,413
2021-01-08	$45.09	$45.51	$44.75	$45.49	$42.98	1,067,067
2021-01-07	$45.22	$45.72	$44.77	$45.01	$42.52	1,172,554
2021-01-06	$44.97	$46.18	$44.94	$45.60	$43.08	1,213,784
2021-01-05	$44.92	$45.32	$44.13	$44.30	$41.85	1,256,421
2021-01-04	$45.77	$46.38	$43.90	$44.27	$41.82	1,749,412
2020-12-31	$45.73	$45.73	$44.82	$45.59	$43.07	868,789
2020-12-30	$45.62	$46.46	$45.36	$45.59	$43.07	712,835
2020-12-29	$46.08	$46.72	$44.92	$45.31	$42.81	744,874
2020-12-28	$45.60	$46.35	$45.39	$45.77	$43.24	664,682
2020-12-24	$45.58	$45.68	$44.82	$45.41	$42.90	261,285
2020-12-23	$45.76	$46.14	$45.01	$45.16	$42.67	654,387
2020-12-22	$45.59	$45.76	$44.69	$45.24	$42.74	1,167,188
2020-12-21	$45.41	$45.54	$44.43	$45.24	$42.74	920,139
2020-12-18	$47.49	$47.52	$45.58	$45.93	$43.39	2,603,833
2020-12-17	$47.31	$47.61	$46.75	$47.49	$44.87	1,261,549
2020-12-16	$47.85	$47.93	$46.57	$47.34	$44.72	1,204,949
2020-12-15	$46.25	$47.95	$46.10	$47.88	$45.23	1,234,450
2020-12-14	$47.74	$48.22	$46.59	$46.88	$43.75	856,633
2020-12-11	$47.13	$47.58	$46.62	$47.08	$43.93	806,552
2020-12-10	$47.43	$47.98	$47.19	$47.61	$44.43	950,384
2020-12-09	$48.26	$48.26	$47.28	$47.70	$44.51	840,803
2020-12-08	$47.38	$48.63	$47.38	$47.73	$44.54	844,284
2020-12-07	$48.42	$49.26	$47.83	$48.08	$44.87	638,037
2020-12-04	$48.77	$49.38	$48.71	$49.08	$45.80	932,297
2020-12-03	$47.99	$49.05	$47.61	$48.36	$45.13	1,126,687
2020-12-02	$45.77	$47.84	$45.58	$47.53	$44.35	1,233,154
2020-12-01	$46.34	$47.61	$46.02	$46.55	$43.44	1,461,317
2020-11-30	$46.54	$46.72	$45.30	$45.58	$42.53	1,689,381
2020-11-27	$47.37	$47.86	$46.68	$46.89	$43.76	369,954
2020-11-25	$48.30	$48.30	$47.00	$47.59	$44.41	1,154,599
2020-11-24	$49.33	$50.65	$48.70	$48.79	$45.53	1,682,587
2020-11-23	$47.78	$49.58	$47.25	$48.46	$45.22	1,370,645
2020-11-20	$47.72	$47.83	$46.83	$47.26	$44.10	816,386
2020-11-19	$46.28	$47.96	$45.31	$47.76	$44.57	1,030,337
2020-11-18	$48.06	$49.83	$47.04	$47.12	$43.97	1,453,936
2020-11-17	$48.15	$48.89	$47.18	$48.27	$45.04	779,114
2020-11-16	$47.83	$49.52	$46.62	$49.01	$45.73	1,537,826
2020-11-13	$44.47	$45.99	$43.92	$45.73	$42.67	922,515
2020-11-12	$46.91	$46.91	$42.95	$43.90	$40.97	1,851,010
2020-11-11	$46.34	$46.64	$44.07	$46.07	$42.99	2,857,034
2020-11-10	$45.95	$48.12	$45.75	$46.75	$43.63	2,789,186
2020-11-09	$38.00	$47.22	$37.63	$45.96	$42.89	5,281,189
2020-11-06	$36.58	$36.71	$33.29	$34.05	$31.77	2,641,846
2020-11-05	$36.20	$36.76	$35.75	$36.18	$33.76	898,850
2020-11-04	$37.72	$37.72	$35.85	$35.90	$33.50	1,099,668
2020-11-03	$36.88	$37.72	$36.37	$37.43	$34.93	1,389,337
2020-11-02	$35.88	$36.26	$35.11	$36.20	$33.78	887,084
2020-10-30	$35.49	$35.88	$34.62	$35.59	$33.21	826,477
2020-10-29	$35.04	$36.02	$34.57	$35.46	$33.09	1,113,021
2020-10-28	$35.58	$35.94	$35.04	$35.36	$33.00	834,438
2020-10-27	$37.34	$37.79	$36.22	$36.22	$33.80	715,613
2020-10-26	$37.86	$38.29	$37.12	$37.55	$35.04	753,920
2020-10-23	$38.47	$38.92	$37.82	$38.29	$35.73	731,626
2020-10-22	$37.16	$38.28	$37.06	$38.18	$35.63	684,921
2020-10-21	$37.31	$37.42	$36.77	$37.14	$34.66	520,759
2020-10-20	$37.41	$37.84	$37.25	$37.50	$34.99	587,211
2020-10-19	$37.80	$37.80	$36.92	$37.00	$34.53	830,465
2020-10-16	$38.61	$38.61	$37.20	$37.54	$35.03	648,676
2020-10-15	$37.36	$38.69	$37.28	$38.54	$35.96	675,898
2020-10-14	$38.40	$38.72	$37.44	$37.66	$35.14	722,396
2020-10-13	$39.26	$39.52	$37.94	$38.24	$35.68	890,343
2020-10-12	$39.52	$40.01	$39.03	$39.75	$37.09	554,999
2020-10-09	$40.93	$40.93	$39.45	$39.58	$36.93	665,742
2020-10-08	$39.73	$40.47	$39.58	$40.44	$37.74	1,953,096
2020-10-07	$40.24	$40.34	$39.17	$39.43	$36.79	679,764
2020-10-06	$40.48	$40.85	$39.75	$39.95	$37.28	898,581
2020-10-05	$40.62	$40.80	$39.46	$40.11	$37.43	882,852
2020-10-02	$38.57	$40.38	$38.22	$40.20	$37.51	1,215,806
2020-10-01	$38.05	$39.41	$38.05	$39.40	$36.77	1,139,513
2020-09-30	$38.14	$38.78	$37.58	$38.02	$35.48	1,268,900
2020-09-29	$38.25	$38.64	$37.00	$37.77	$35.25	785,755
2020-09-28	$38.59	$39.07	$38.19	$38.56	$35.98	940,900
2020-09-25	$36.59	$37.57	$36.42	$37.42	$34.92	844,792
2020-09-24	$36.55	$37.46	$35.99	$36.78	$34.32	974,296
2020-09-23	$37.22	$37.73	$36.15	$36.53	$34.08	1,056,136
2020-09-22	$37.29	$38.16	$37.19	$37.26	$34.77	1,804,856
2020-09-21	$39.42	$39.42	$36.83	$37.21	$34.72	2,275,204
2020-09-18	$41.07	$41.48	$39.96	$40.07	$37.39	4,732,984
2020-09-17	$41.03	$41.49	$40.60	$41.29	$38.53	1,400,405
2020-09-16	$41.34	$41.90	$40.89	$41.61	$38.83	1,603,125
2020-09-15	$40.52	$41.53	$40.22	$41.21	$38.46	1,529,207
2020-09-14	$38.85	$40.24	$38.83	$40.04	$37.36	1,772,466
2020-09-11	$39.23	$39.44	$37.88	$38.60	$36.02	1,300,106
2020-09-10	$40.97	$41.00	$39.27	$39.34	$36.71	1,750,589
2020-09-09	$41.18	$41.62	$40.29	$40.87	$38.14	1,550,723
2020-09-08	$41.32	$41.47	$40.57	$40.97	$38.23	1,712,593
2020-09-04	$41.43	$42.36	$41.25	$41.53	$38.75	903,399
2020-09-03	$41.12	$42.23	$40.71	$41.23	$38.47	1,181,076
2020-09-02	$39.48	$41.13	$39.09	$41.03	$38.29	2,427,227
2020-09-01	$39.33	$39.62	$38.88	$39.40	$36.77	1,008,315
2020-08-31	$40.60	$40.60	$39.35	$39.71	$37.06	1,382,597
2020-08-28	$40.66	$40.66	$39.57	$40.44	$37.74	1,092,367
2020-08-27	$40.63	$41.31	$40.54	$40.65	$37.93	749,906
2020-08-26	$41.18	$41.19	$39.88	$40.10	$37.42	782,444
2020-08-25	$41.40	$41.59	$40.22	$40.95	$38.21	685,650
2020-08-24	$40.47	$41.31	$39.90	$41.05	$38.31	826,520
2020-08-21	$41.26	$41.31	$40.14	$40.46	$37.76	616,358
2020-08-20	$40.20	$41.48	$40.00	$41.15	$38.40	1,158,658
2020-08-19	$41.25	$41.70	$40.15	$40.20	$37.51	753,272
2020-08-18	$42.90	$42.90	$41.28	$41.82	$39.02	583,011
2020-08-17	$42.42	$43.02	$42.14	$42.72	$39.86	488,301
2020-08-14	$42.40	$43.48	$42.03	$42.88	$40.01	921,944
2020-08-13	$42.92	$43.34	$42.21	$42.49	$39.65	1,049,225
2020-08-12	$43.96	$44.24	$42.78	$43.67	$40.19	975,604
2020-08-11	$43.66	$44.82	$43.31	$43.50	$40.03	1,281,359
2020-08-10	$41.55	$43.74	$41.51	$42.87	$39.45	1,249,309
2020-08-07	$40.43	$41.70	$40.18	$41.65	$38.33	678,580
2020-08-06	$40.36	$41.75	$40.22	$40.96	$37.69	781,897
2020-08-05	$41.65	$41.98	$40.81	$40.98	$37.71	757,809
2020-08-04	$40.77	$41.27	$39.43	$41.06	$37.79	1,457,290
2020-08-03	$40.57	$40.91	$39.74	$40.59	$37.35	1,182,621
2020-07-31	$41.68	$41.68	$40.10	$41.03	$37.76	3,933,234
2020-07-30	$41.14	$42.06	$40.33	$41.81	$38.48	896,356
2020-07-29	$42.24	$42.47	$41.08	$42.11	$38.75	1,123,000
2020-07-28	$39.65	$42.31	$39.49	$41.75	$38.42	1,384,595
2020-07-27	$39.16	$40.03	$38.48	$39.91	$36.73	1,246,434
2020-07-24	$40.48	$40.79	$39.86	$39.96	$36.77	1,157,106
2020-07-23	$41.05	$41.46	$39.85	$40.43	$37.21	930,370
2020-07-22	$40.46	$41.55	$40.05	$41.37	$38.07	1,171,089
2020-07-21	$40.89	$41.69	$40.36	$40.58	$37.34	1,417,535
2020-07-20	$41.65	$41.89	$40.67	$41.17	$37.89	1,266,303
2020-07-17	$42.44	$42.44	$41.64	$41.70	$38.38	693,741
2020-07-16	$42.53	$42.94	$41.91	$42.10	$38.74	790,838
2020-07-15	$43.11	$43.77	$42.38	$42.97	$39.54	1,356,115
2020-07-14	$43.17	$43.19	$41.72	$42.07	$38.72	1,088,607
2020-07-13	$43.38	$43.75	$42.19	$42.59	$39.19	908,478
2020-07-10	$42.10	$43.71	$42.05	$42.94	$39.52	940,123
2020-07-09	$43.17	$43.28	$41.18	$42.12	$38.76	889,536
2020-07-08	$43.91	$44.14	$42.77	$43.40	$39.94	1,198,648
2020-07-07	$45.33	$45.33	$43.80	$44.09	$40.57	734,327
2020-07-06	$46.95	$47.83	$45.48	$45.98	$42.31	1,058,166
2020-07-02	$47.45	$47.81	$45.39	$45.73	$42.08	685,754
2020-07-01	$46.39	$47.27	$45.91	$46.17	$42.49	825,402
2020-06-30	$45.96	$46.98	$45.27	$45.89	$42.23	978,107
2020-06-29	$45.46	$45.86	$44.00	$45.82	$42.17	867,671
2020-06-26	$44.84	$45.47	$43.82	$44.49	$40.94	1,191,047
2020-06-25	$43.96	$45.29	$43.60	$45.08	$41.49	937,108
2020-06-24	$45.31	$45.31	$42.49	$44.36	$40.82	1,193,487
2020-06-23	$46.46	$46.87	$45.20	$46.13	$42.45	1,228,040
2020-06-22	$44.42	$45.47	$43.72	$45.41	$41.79	1,489,633
2020-06-19	$46.52	$47.90	$44.14	$44.64	$41.08	3,439,106
2020-06-18	$45.45	$47.10	$45.27	$46.45	$42.75	960,551
2020-06-17	$49.15	$49.21	$46.77	$46.86	$43.12	1,035,982
2020-06-16	$49.86	$50.77	$48.11	$49.07	$45.16	1,529,972
2020-06-15	$45.66	$48.47	$45.43	$47.94	$44.12	1,221,754
2020-06-12	$47.78	$48.05	$45.75	$47.89	$44.07	1,569,109
2020-06-11	$45.47	$46.50	$44.22	$44.72	$41.15	1,864,815
2020-06-10	$50.01	$50.10	$47.01	$48.16	$44.32	1,760,309
2020-06-09	$51.70	$52.01	$50.56	$50.78	$46.73	1,254,468
2020-06-08	$50.56	$54.26	$50.56	$53.70	$49.42	1,510,298
2020-06-05	$52.42	$54.57	$50.61	$50.80	$46.75	2,260,051
2020-06-04	$48.81	$50.33	$47.79	$49.81	$45.84	1,184,039
2020-06-03	$46.58	$50.25	$46.58	$49.25	$45.32	1,424,651
2020-06-02	$45.90	$46.41	$45.33	$45.79	$42.14	1,465,991
2020-06-01	$42.97	$45.73	$42.75	$45.40	$41.78	991,375
2020-05-29	$43.56	$44.31	$42.69	$42.79	$39.38	1,725,515
2020-05-28	$46.71	$46.71	$44.15	$44.69	$41.13	1,657,956
2020-05-27	$46.33	$46.86	$44.68	$45.85	$42.19	1,743,953
2020-05-26	$43.26	$45.26	$43.02	$45.12	$41.52	1,541,007
2020-05-22	$42.60	$42.60	$40.57	$41.26	$37.97	981,287
2020-05-21	$40.71	$42.62	$40.71	$42.09	$38.73	1,652,593
2020-05-20	$41.65	$42.22	$40.66	$41.37	$38.07	1,305,199
2020-05-19	$41.22	$42.07	$40.05	$41.65	$38.33	2,108,912
2020-05-18	$38.48	$41.77	$38.48	$41.32	$38.03	1,609,931
2020-05-15	$35.46	$36.93	$34.41	$36.81	$33.88	3,842,408
2020-05-14	$35.35	$36.94	$33.56	$36.51	$33.06	2,250,387
2020-05-13	$38.05	$38.09	$35.86	$36.07	$32.67	1,186,816
2020-05-12	$40.64	$40.83	$38.36	$38.51	$34.88	1,638,833
2020-05-11	$41.47	$41.99	$39.82	$40.58	$36.75	1,128,894
2020-05-08	$40.96	$43.11	$39.72	$41.96	$38.00	1,482,489
2020-05-07	$38.65	$40.22	$38.52	$39.12	$35.43	1,271,038
2020-05-06	$40.01	$41.00	$37.87	$38.13	$34.53	1,057,948
2020-05-05	$40.90	$41.97	$40.08	$40.32	$36.52	1,465,386
2020-05-04	$39.48	$40.42	$39.03	$40.23	$36.43	1,057,818
2020-05-01	$42.48	$43.14	$40.57	$40.92	$37.06	1,379,988
2020-04-30	$43.47	$44.49	$42.47	$43.91	$39.77	2,539,125
2020-04-29	$42.06	$45.89	$41.62	$44.41	$40.22	2,762,936
2020-04-28	$38.97	$42.00	$38.73	$40.53	$36.71	1,596,972
2020-04-27	$35.21	$37.82	$35.00	$37.44	$33.91	1,237,311
2020-04-24	$35.75	$36.10	$34.84	$35.43	$32.09	1,568,672
2020-04-23	$35.80	$36.99	$35.08	$35.62	$32.26	2,042,648
2020-04-22	$35.55	$36.07	$34.88	$35.44	$32.10	1,614,574
2020-04-21	$35.77	$36.74	$35.21	$35.59	$32.23	1,381,521
2020-04-20	$37.34	$38.20	$36.33	$37.19	$33.68	2,301,105
2020-04-17	$39.01	$39.74	$38.22	$38.66	$35.01	1,467,264
2020-04-16	$41.13	$41.74	$37.00	$37.07	$33.57	1,604,605
2020-04-15	$41.56	$42.83	$40.00	$41.31	$37.41	1,262,792
2020-04-14	$43.26	$44.45	$42.96	$43.95	$39.80	1,636,683
2020-04-13	$44.07	$44.07	$42.12	$43.13	$39.06	1,299,760
2020-04-09	$42.31	$45.58	$42.21	$44.12	$39.96	2,800,039
2020-04-08	$37.49	$41.03	$36.67	$40.89	$37.03	1,763,535
2020-04-07	$37.72	$38.72	$36.63	$36.77	$33.30	2,760,928
2020-04-06	$36.09	$37.43	$34.48	$35.15	$31.83	2,814,761
2020-04-03	$33.21	$34.11	$31.80	$32.27	$29.22	2,190,259
2020-04-02	$34.94	$36.38	$32.20	$33.20	$30.07	1,938,141
2020-04-01	$36.39	$36.41	$34.40	$35.53	$32.18	2,015,973
2020-03-31	$39.57	$40.42	$37.43	$38.43	$34.80	2,193,506
2020-03-30	$40.43	$42.45	$38.78	$39.95	$36.18	1,944,674
2020-03-27	$40.64	$41.53	$39.72	$40.49	$36.67	1,880,153
2020-03-26	$41.75	$42.99	$38.59	$42.34	$38.34	1,909,105
2020-03-25	$41.52	$43.81	$38.96	$41.24	$37.35	1,841,406
2020-03-24	$36.94	$39.61	$35.77	$39.45	$35.73	2,582,945
2020-03-23	$35.32	$35.78	$32.84	$34.88	$31.59	2,953,880
2020-03-20	$37.72	$39.91	$34.47	$35.30	$31.97	2,502,655
2020-03-19	$37.76	$40.53	$35.21	$37.53	$33.99	1,660,458
2020-03-18	$45.12	$45.29	$36.76	$37.79	$34.22	1,820,281
2020-03-17	$46.16	$48.32	$42.34	$47.68	$43.18	2,169,609
2020-03-16	$50.80	$51.91	$44.88	$44.94	$40.70	2,230,456
2020-03-13	$53.77	$55.48	$51.45	$55.25	$50.04	2,677,870
2020-03-12	$52.21	$54.54	$50.91	$51.64	$46.77	2,390,493
2020-03-11	$56.52	$56.81	$54.47	$55.35	$50.13	2,340,283
2020-03-10	$57.29	$58.13	$54.85	$57.98	$52.51	1,435,458
2020-03-09	$57.18	$57.90	$55.80	$56.20	$50.90	1,514,076
2020-03-06	$60.04	$60.65	$58.58	$60.44	$54.74	2,133,063
2020-03-05	$60.71	$61.74	$59.86	$61.71	$55.89	1,221,609
2020-03-04	$60.07	$62.34	$59.16	$62.06	$56.20	1,555,417
2020-03-03	$60.17	$61.42	$58.67	$58.92	$53.36	1,558,233
2020-03-02	$57.67	$60.40	$57.51	$60.29	$54.60	1,555,895
2020-02-28	$57.74	$57.76	$55.45	$57.44	$52.02	2,945,335
2020-02-27	$61.25	$61.29	$58.37	$58.46	$52.94	1,796,834
2020-02-26	$61.91	$63.74	$61.40	$61.45	$55.65	2,050,053
2020-02-25	$63.38	$63.51	$61.71	$61.86	$56.02	1,801,297
2020-02-24	$63.32	$64.06	$63.03	$63.42	$57.44	868,584
2020-02-21	$63.32	$64.11	$63.19	$63.68	$57.67	1,069,238
2020-02-20	$63.37	$64.13	$63.34	$64.06	$57.48	949,437
2020-02-19	$64.23	$64.29	$63.08	$63.34	$56.83	718,814
2020-02-18	$64.12	$64.65	$63.70	$64.24	$57.64	749,666
2020-02-14	$63.13	$64.09	$62.44	$64.02	$57.44	1,358,698
2020-02-13	$62.31	$63.40	$61.90	$62.83	$56.37	1,595,673
2020-02-12	$62.69	$62.96	$62.18	$62.31	$55.91	1,645,823
2020-02-11	$63.77	$64.36	$62.31	$62.65	$56.21	690,253
2020-02-10	$63.52	$63.85	$63.22	$63.80	$57.24	728,789
2020-02-07	$63.54	$63.80	$62.88	$63.12	$56.63	382,816
2020-02-06	$63.69	$64.05	$63.36	$63.51	$56.98	448,023
2020-02-05	$62.79	$63.59	$62.63	$63.44	$56.92	682,727
2020-02-04	$63.49	$63.59	$61.97	$62.65	$56.21	1,312,441
2020-02-03	$62.39	$62.75	$61.82	$61.92	$55.56	1,091,798
2020-01-31	$62.37	$62.42	$61.72	$62.04	$55.67	799,343
2020-01-30	$62.79	$62.98	$61.90	$62.39	$55.98	672,468
2020-01-29	$63.59	$63.85	$62.93	$62.97	$56.50	436,228
2020-01-28	$63.16	$63.98	$63.13	$63.75	$57.20	762,520
2020-01-27	$63.33	$63.64	$63.05	$63.33	$56.82	604,276
2020-01-24	$63.88	$64.08	$63.40	$63.79	$57.24	459,777
2020-01-23	$63.77	$64.11	$63.22	$64.08	$57.50	437,053
2020-01-22	$63.73	$64.31	$63.44	$63.61	$57.07	503,439
2020-01-21	$63.38	$64.00	$63.03	$63.85	$57.29	663,527
2020-01-17	$63.22	$63.71	$63.14	$63.20	$56.71	750,489
2020-01-16	$63.31	$63.47	$62.99	$63.25	$56.75	605,037
2020-01-15	$63.02	$63.33	$62.56	$63.05	$56.57	785,536
2020-01-14	$62.13	$62.73	$61.81	$62.66	$56.22	986,217
2020-01-13	$61.86	$62.22	$61.72	$62.12	$55.74	800,940
2020-01-10	$61.63	$62.11	$61.24	$61.92	$55.56	1,207,793
2020-01-09	$62.00	$62.10	$61.22	$61.55	$55.23	875,648
2020-01-08	$61.80	$62.51	$61.66	$62.18	$55.79	767,718
2020-01-07	$62.40	$62.41	$61.27	$61.68	$55.34	557,151
2020-01-06	$62.43	$63.01	$62.17	$62.57	$56.14	618,258
2020-01-03	$61.61	$62.49	$61.39	$62.41	$56.00	833,529
2020-01-02	$63.47	$63.47	$61.53	$61.68	$55.34	759,332
2019-12-31	$62.53	$63.11	$62.41	$63.09	$56.61	784,386
2019-12-30	$62.31	$62.64	$61.83	$62.40	$55.99	435,448
2019-12-27	$62.08	$62.51	$61.93	$62.46	$56.04	463,484
2019-12-26	$61.93	$62.70	$61.67	$62.00	$55.63	529,379
2019-12-24	$62.12	$62.14	$61.64	$61.87	$55.51	117,098
2019-12-23	$62.68	$62.75	$61.79	$61.94	$55.58	473,237
2019-12-20	$62.82	$62.87	$62.23	$62.65	$56.21	1,856,269
2019-12-19	$62.43	$62.86	$62.14	$62.54	$56.11	1,019,714
2019-12-18	$61.36	$62.38	$61.28	$62.36	$55.95	1,761,446
2019-12-17	$61.78	$61.85	$61.01	$61.48	$55.16	1,365,360
2019-12-16	$60.91	$61.89	$60.35	$61.78	$55.43	835,823
2019-12-13	$60.86	$61.40	$60.35	$60.91	$54.65	944,612
2019-12-12	$62.15	$62.75	$60.78	$60.82	$54.57	1,690,567
2019-12-11	$64.26	$64.47	$62.36	$62.65	$56.21	2,692,338
2019-12-10	$64.54	$64.77	$64.14	$64.25	$57.65	894,534
2019-12-09	$65.43	$65.43	$64.02	$64.60	$57.96	568,222
2019-12-06	$64.16	$64.75	$64.16	$64.36	$57.75	595,541
2019-12-05	$64.41	$64.69	$63.68	$64.00	$57.42	842,104
2019-12-04	$63.85	$64.64	$63.85	$64.57	$57.94	1,023,669
2019-12-03	$63.33	$64.43	$63.30	$64.13	$57.54	1,018,317
2019-12-02	$65.09	$65.16	$63.71	$63.77	$57.22	1,236,168
2019-11-29	$65.39	$65.67	$63.73	$65.04	$58.36	452,258
2019-11-27	$64.78	$65.12	$64.31	$65.07	$58.38	936,551
2019-11-26	$64.28	$64.76	$63.58	$64.70	$58.05	1,071,721
2019-11-25	$64.49	$65.10	$64.03	$64.35	$57.74	707,654
2019-11-22	$63.93	$64.32	$62.99	$64.14	$57.55	1,466,697
2019-11-21	$64.24	$64.36	$63.80	$63.94	$57.37	569,928
2019-11-20	$65.10	$65.10	$63.99	$64.41	$57.79	756,872
2019-11-19	$65.34	$65.58	$64.80	$65.25	$58.55	767,568
2019-11-18	$65.37	$65.55	$64.94	$65.20	$58.50	765,842
2019-11-15	$65.82	$65.88	$65.28	$65.37	$58.65	605,009
2019-11-14	$64.86	$65.89	$64.66	$65.77	$59.01	762,339
2019-11-13	$65.20	$65.31	$64.49	$64.69	$58.04	1,085,221
2019-11-12	$65.33	$65.54	$64.59	$64.81	$58.15	1,107,777
2019-11-11	$64.76	$65.10	$64.31	$64.83	$58.17	956,247
2019-11-08	$65.00	$65.29	$64.61	$64.66	$58.02	419,170
2019-11-07	$66.58	$66.58	$65.36	$65.57	$58.31	570,261
2019-11-06	$66.80	$67.70	$66.59	$66.72	$59.33	570,690
2019-11-05	$66.02	$66.92	$65.77	$66.75	$59.35	1,245,090
2019-11-04	$66.99	$66.99	$66.03	$66.32	$58.97	646,408
2019-11-01	$67.10	$67.41	$65.49	$67.09	$59.66	1,319,758
2019-10-31	$69.85	$70.13	$66.23	$67.24	$59.79	1,999,962
2019-10-30	$68.52	$69.79	$68.26	$69.75	$62.02	829,026
2019-10-29	$67.98	$68.63	$67.78	$68.57	$60.97	552,109
2019-10-28	$68.62	$68.62	$67.84	$68.08	$60.54	873,266
2019-10-25	$68.70	$69.16	$68.36	$68.50	$60.91	713,781
2019-10-24	$69.49	$69.49	$68.43	$68.92	$61.28	522,395
2019-10-23	$69.71	$69.79	$68.15	$69.29	$61.61	1,471,652
2019-10-22	$69.45	$70.00	$69.37	$69.65	$61.93	618,253
2019-10-21	$68.60	$69.58	$68.27	$69.50	$61.80	704,285
2019-10-18	$68.43	$68.87	$68.06	$68.82	$61.19	1,103,085
2019-10-17	$68.45	$68.82	$68.29	$68.47	$60.88	784,394
2019-10-16	$68.38	$68.57	$68.02	$68.47	$60.88	820,643
2019-10-15	$68.73	$69.04	$68.28	$68.60	$61.00	589,469
2019-10-14	$68.26	$68.47	$67.80	$68.44	$60.86	880,117
2019-10-11	$68.55	$69.09	$68.16	$68.49	$60.90	493,221
2019-10-10	$68.30	$68.64	$68.10	$68.30	$60.73	683,587
2019-10-09	$68.80	$68.84	$67.15	$68.22	$60.66	534,310
2019-10-08	$68.83	$69.01	$68.05	$68.37	$60.79	781,167
2019-10-07	$68.67	$69.47	$68.60	$68.87	$61.24	754,833
2019-10-04	$68.28	$69.04	$68.28	$69.02	$61.37	478,860
2019-10-03	$68.40	$69.14	$67.87	$68.30	$60.73	941,271
2019-10-02	$69.07	$69.29	$68.36	$68.48	$60.89	835,249
2019-10-01	$69.44	$69.88	$68.36	$69.24	$61.57	861,349
2019-09-30	$69.23	$69.72	$68.88	$69.49	$61.79	1,015,527
2019-09-27	$69.02	$69.27	$68.55	$69.08	$61.43	883,909
2019-09-26	$67.82	$68.95	$67.61	$68.85	$61.22	711,374
2019-09-25	$67.55	$67.82	$67.07	$67.55	$60.07	1,139,963
2019-09-24	$67.78	$67.86	$67.30	$67.62	$60.13	897,420
2019-09-23	$67.26	$68.10	$67.17	$67.67	$60.17	581,152
2019-09-20	$67.84	$68.30	$67.45	$67.73	$60.23	1,794,463
2019-09-19	$68.07	$68.49	$67.93	$68.00	$60.47	615,053
2019-09-18	$68.13	$68.41	$67.25	$67.89	$60.37	961,015
2019-09-17	$68.41	$68.75	$67.74	$68.11	$60.56	964,227
2019-09-16	$68.29	$68.41	$67.78	$68.23	$60.67	1,079,791
2019-09-13	$68.95	$69.59	$67.79	$68.06	$60.52	1,704,823
2019-09-12	$68.82	$69.26	$68.25	$69.07	$61.42	824,315
2019-09-11	$68.08	$68.74	$67.61	$68.72	$61.11	2,184,294
2019-09-10	$68.22	$68.88	$67.86	$68.22	$60.66	1,435,608
2019-09-09	$66.89	$68.45	$66.47	$68.39	$60.81	999,424
2019-09-06	$66.73	$67.13	$66.56	$66.92	$59.51	657,648
2019-09-05	$66.48	$66.74	$65.98	$66.58	$59.20	932,610
2019-09-04	$65.88	$66.58	$65.56	$66.48	$59.11	781,678
2019-09-03	$64.17	$65.57	$64.12	$65.33	$58.09	768,151
2019-08-30	$64.54	$64.73	$64.08	$64.51	$57.36	537,237
2019-08-29	$63.58	$64.47	$63.47	$64.43	$57.29	595,953
2019-08-28	$63.03	$63.47	$62.79	$63.32	$56.30	819,100
2019-08-27	$63.95	$64.10	$62.74	$62.83	$55.87	1,008,793
2019-08-26	$63.83	$63.83	$63.00	$63.61	$56.56	724,200
2019-08-23	$64.72	$65.47	$62.97	$63.34	$56.32	1,050,231
2019-08-22	$65.60	$65.67	$64.79	$65.16	$57.94	845,132
2019-08-21	$65.08	$65.60	$64.88	$65.36	$58.12	860,832
2019-08-20	$65.84	$65.84	$64.96	$65.00	$57.80	527,881
2019-08-19	$65.40	$65.81	$65.06	$65.73	$58.45	632,755
2019-08-16	$65.74	$65.74	$64.88	$65.19	$57.97	914,437
2019-08-15	$64.76	$65.49	$64.64	$65.04	$57.83	744,217
2019-08-14	$65.27	$65.27	$64.49	$64.71	$57.54	1,217,604
2019-08-13	$64.68	$65.32	$64.48	$65.20	$57.98	897,786
2019-08-12	$64.72	$65.12	$64.46	$64.84	$57.66	804,376
2019-08-09	$65.16	$65.41	$64.48	$64.98	$57.78	586,748
2019-08-08	$64.67	$65.64	$64.19	$65.60	$57.81	1,127,793
2019-08-07	$63.96	$65.35	$63.11	$64.70	$57.02	1,074,622
2019-08-06	$64.00	$64.63	$63.27	$64.21	$56.59	1,032,188
2019-08-05	$65.63	$65.64	$62.90	$63.84	$56.26	986,544
2019-08-02	$65.99	$67.44	$65.23	$65.76	$57.95	1,183,725
2019-08-01	$66.52	$66.81	$65.88	$65.96	$58.13	1,040,343
2019-07-31	$67.00	$67.44	$66.09	$66.70	$58.78	938,917
2019-07-30	$66.68	$67.35	$66.47	$66.93	$58.98	618,802
2019-07-29	$66.46	$67.07	$66.36	$66.74	$58.82	467,684
2019-07-26	$66.25	$66.52	$65.31	$66.20	$58.34	659,989
2019-07-25	$66.20	$66.53	$65.42	$66.12	$58.27	1,009,430
2019-07-24	$65.68	$66.25	$65.15	$66.15	$58.30	867,106
2019-07-23	$64.70	$65.72	$64.46	$65.55	$57.77	750,969
2019-07-22	$65.11	$65.22	$64.59	$64.63	$56.96	680,367
2019-07-19	$66.53	$66.66	$64.98	$65.01	$57.29	767,560
2019-07-18	$66.43	$66.79	$65.79	$66.54	$58.64	593,170
2019-07-17	$67.48	$67.70	$66.27	$66.54	$58.64	759,734
2019-07-16	$68.05	$68.07	$67.13	$67.23	$59.25	822,745
2019-07-15	$68.62	$68.90	$68.09	$68.14	$60.05	613,789
2019-07-12	$68.76	$68.88	$68.33	$68.54	$60.40	478,072
2019-07-11	$69.44	$69.58	$68.18	$68.60	$60.46	751,652
2019-07-10	$69.44	$69.83	$68.79	$69.42	$61.18	555,121
2019-07-09	$68.87	$69.52	$68.63	$69.41	$61.17	571,964
2019-07-08	$68.43	$69.02	$68.34	$68.82	$60.65	598,267
2019-07-05	$68.22	$68.68	$67.51	$68.48	$60.35	357,533
2019-07-03	$67.89	$68.82	$67.89	$68.81	$60.64	313,718
2019-07-02	$66.84	$67.82	$66.53	$67.75	$59.71	579,594
2019-07-01	$67.22	$67.31	$65.56	$66.72	$58.80	794,497
2019-06-28	$66.97	$67.61	$66.58	$66.74	$58.82	1,872,304
2019-06-27	$66.33	$67.13	$66.33	$66.90	$58.96	816,255
2019-06-26	$67.91	$68.36	$66.19	$66.23	$58.37	1,023,759
2019-06-25	$68.93	$69.59	$67.94	$68.02	$59.94	993,457
2019-06-24	$69.55	$69.97	$68.60	$68.86	$60.68	1,241,456
2019-06-21	$69.73	$69.73	$68.45	$69.52	$61.27	2,922,531
2019-06-20	$70.15	$70.15	$69.68	$69.90	$61.60	937,494
2019-06-19	$69.09	$70.05	$65.59	$69.74	$61.46	913,362
2019-06-18	$69.86	$70.26	$68.80	$69.19	$60.98	886,502
2019-06-17	$69.06	$69.73	$69.06	$69.56	$61.30	928,007
2019-06-14	$68.50	$68.96	$68.42	$68.87	$60.69	632,892
2019-06-13	$68.01	$68.66	$67.77	$68.51	$60.38	779,187
2019-06-12	$67.76	$68.05	$67.35	$67.80	$59.75	837,641
2019-06-11	$67.55	$67.91	$66.07	$67.53	$59.51	854,304
2019-06-10	$67.56	$67.72	$67.13	$67.48	$59.47	724,854
2019-06-07	$68.22	$68.37	$67.42	$67.47	$59.46	610,564
2019-06-06	$67.69	$68.49	$67.30	$67.89	$59.83	503,064
2019-06-05	$66.20	$67.96	$66.10	$67.91	$59.85	738,997
2019-06-04	$66.06	$66.20	$65.17	$65.85	$58.03	610,967
2019-06-03	$66.10	$66.26	$65.31	$66.01	$58.17	691,140
2019-05-31	$65.08	$66.42	$64.88	$65.96	$58.13	1,448,247
2019-05-30	$65.10	$66.53	$64.94	$65.30	$57.55	1,568,250
2019-05-29	$66.42	$67.02	$64.90	$65.11	$57.38	2,049,060
2019-05-28	$66.86	$67.10	$66.34	$66.42	$58.53	2,096,919
2019-05-24	$67.01	$67.19	$66.55	$66.76	$58.83	622,953
2019-05-23	$66.13	$66.81	$65.84	$66.73	$58.81	974,059
2019-05-22	$66.47	$66.76	$66.03	$66.39	$58.51	1,224,383
2019-05-21	$66.23	$67.00	$65.78	$66.49	$58.60	1,161,517
2019-05-20	$66.96	$67.87	$65.82	$66.07	$58.23	804,943
2019-05-17	$67.15	$67.82	$66.78	$66.96	$59.01	1,293,131
2019-05-16	$66.84	$67.72	$66.84	$67.25	$59.27	1,022,288
2019-05-15	$66.41	$67.35	$66.26	$66.85	$58.91	1,208,190
2019-05-14	$65.71	$66.71	$65.71	$66.43	$58.54	1,137,623
2019-05-13	$65.02	$66.15	$65.02	$65.99	$58.15	1,146,249
2019-05-10	$64.74	$65.68	$64.41	$65.54	$57.76	618,844
2019-05-09	$65.16	$65.55	$64.72	$65.38	$57.11	550,648
2019-05-08	$65.26	$65.88	$65.07	$65.28	$57.02	1,009,043
2019-05-07	$66.07	$66.22	$64.52	$65.12	$56.88	737,097
2019-05-06	$67.04	$67.04	$66.13	$66.30	$57.91	617,940
2019-05-03	$67.25	$67.80	$65.84	$66.80	$58.35	1,079,545
2019-05-02	$67.33	$68.03	$65.07	$66.96	$58.49	851,948
2019-05-01	$67.21	$67.75	$66.76	$67.30	$58.78	540,318
2019-04-30	$66.63	$67.33	$66.12	$67.17	$58.67	726,200
2019-04-29	$67.47	$67.76	$66.55	$66.64	$58.21	366,606
2019-04-26	$67.56	$67.87	$67.21	$67.57	$59.02	360,578
2019-04-25	$66.66	$67.63	$66.23	$67.42	$58.89	640,877
2019-04-24	$66.16	$67.05	$65.94	$66.94	$58.47	509,771
2019-04-23	$64.94	$66.01	$64.68	$65.97	$57.62	582,436
2019-04-22	$66.05	$66.34	$64.02	$64.64	$56.46	918,379
2019-04-18	$65.80	$66.59	$65.58	$66.38	$57.98	752,144
2019-04-17	$66.45	$66.50	$65.56	$65.69	$57.38	1,211,055
2019-04-16	$68.27	$68.52	$66.17	$66.46	$58.05	612,034
2019-04-15	$68.90	$69.01	$68.15	$68.39	$59.74	384,910
2019-04-12	$68.36	$68.90	$67.79	$68.86	$60.15	536,564
2019-04-11	$68.75	$68.99	$68.07	$68.36	$59.71	333,548
2019-04-10	$67.84	$68.82	$67.68	$68.78	$60.08	706,777
2019-04-09	$68.23	$68.32	$67.41	$67.55	$59.00	540,945
2019-04-08	$68.89	$68.98	$68.15	$68.23	$59.60	536,406
2019-04-05	$68.03	$68.90	$67.88	$68.86	$60.15	593,177
2019-04-04	$67.92	$68.07	$67.62	$67.98	$59.38	681,587
2019-04-03	$67.75	$68.40	$67.20	$67.95	$59.35	743,759
2019-04-02	$67.85	$67.92	$66.72	$67.66	$59.10	1,556,249
2019-04-01	$67.51	$67.98	$66.52	$67.68	$59.12	693,997
2019-03-29	$68.09	$68.33	$67.16	$67.49	$58.95	962,600
2019-03-28	$67.52	$68.10	$67.32	$68.05	$59.44	687,534
2019-03-27	$67.10	$67.41	$66.74	$67.37	$58.85	714,798
2019-03-26	$66.14	$67.18	$66.14	$67.11	$58.62	601,853
2019-03-25	$66.16	$66.46	$65.74	$66.13	$57.76	602,591
2019-03-22	$66.14	$66.86	$65.87	$66.11	$57.75	712,179
2019-03-21	$64.71	$66.17	$64.36	$66.00	$57.65	1,080,829
2019-03-20	$64.33	$65.74	$63.97	$64.81	$56.61	590,737
2019-03-19	$64.46	$64.68	$64.06	$64.34	$56.20	460,578
2019-03-18	$64.82	$65.88	$64.14	$64.47	$56.31	825,616
2019-03-15	$65.28	$65.42	$64.61	$64.76	$56.57	1,359,929
2019-03-14	$65.44	$65.50	$64.03	$65.32	$57.06	506,553
2019-03-13	$64.95	$65.64	$64.95	$65.32	$57.06	558,743
2019-03-12	$64.63	$65.10	$64.59	$64.98	$56.76	524,810
2019-03-11	$63.89	$64.70	$63.73	$64.54	$56.37	798,130
2019-03-08	$63.99	$64.41	$63.56	$63.77	$55.70	781,845
2019-03-07	$64.37	$64.89	$63.86	$64.01	$55.91	850,766
2019-03-06	$64.94	$65.29	$64.38	$64.44	$56.29	637,514
2019-03-05	$64.52	$65.35	$64.37	$65.10	$56.86	563,578
2019-03-04	$64.18	$64.57	$63.81	$64.52	$56.36	1,000,754
2019-03-01	$65.32	$65.36	$63.61	$64.18	$56.06	1,038,476
2019-02-28	$65.56	$65.97	$64.72	$65.25	$56.99	1,284,847
2019-02-27	$65.49	$65.58	$64.74	$65.09	$56.85	696,212
2019-02-26	$65.92	$65.98	$65.43	$65.79	$57.47	576,274
2019-02-25	$66.10	$66.23	$65.57	$65.78	$57.46	574,345
2019-02-22	$65.74	$66.41	$65.53	$65.88	$57.54	519,304
2019-02-21	$65.63	$66.43	$65.22	$66.37	$57.46	769,116
2019-02-20	$66.57	$66.57	$65.29	$65.83	$56.99	779,732
2019-02-19	$66.19	$67.10	$66.13	$66.57	$57.64	967,902
2019-02-15	$66.19	$66.34	$65.45	$66.32	$57.42	1,031,386
2019-02-14	$66.14	$66.38	$65.16	$65.76	$56.93	1,010,066
2019-02-13	$65.12	$65.56	$65.04	$65.48	$56.69	852,763
2019-02-12	$66.24	$66.27	$65.20	$65.33	$56.56	799,317
2019-02-11	$65.80	$66.38	$65.57	$66.27	$57.38	561,031
2019-02-08	$65.68	$65.93	$65.24	$65.72	$56.90	710,969
2019-02-07	$64.20	$65.82	$63.97	$65.73	$56.91	821,734
2019-02-06	$64.54	$65.03	$64.13	$64.49	$55.83	1,191,713
2019-02-05	$64.86	$64.98	$64.16	$64.77	$56.08	1,233,503
2019-02-04	$64.68	$65.06	$64.16	$64.84	$56.14	1,136,019
2019-02-01	$65.26	$65.77	$63.78	$64.45	$55.80	1,077,465
2019-01-31	$64.75	$65.11	$64.20	$65.00	$56.28	1,512,881
2019-01-30	$64.01	$65.10	$63.17	$64.96	$56.24	1,224,191
2019-01-29	$63.48	$63.95	$62.37	$63.91	$55.33	515,469
2019-01-28	$62.67	$63.52	$61.38	$63.50	$54.98	815,906
2019-01-25	$61.64	$62.90	$61.64	$62.75	$54.33	718,906
2019-01-24	$61.38	$61.69	$61.05	$61.44	$53.19	384,499
2019-01-23	$61.43	$61.73	$61.05	$61.46	$53.21	645,895
2019-01-22	$61.86	$61.86	$60.94	$61.55	$53.29	726,150
2019-01-18	$61.67	$61.82	$61.09	$61.69	$53.41	1,149,717
2019-01-17	$61.12	$61.64	$60.98	$61.45	$53.20	601,685
2019-01-16	$60.58	$61.51	$60.28	$61.17	$52.96	818,290
2019-01-15	$60.00	$60.65	$59.78	$60.60	$52.47	742,558
2019-01-14	$59.64	$60.67	$59.27	$59.83	$51.80	882,142
2019-01-11	$59.46	$59.84	$58.28	$59.79	$51.77	711,002
2019-01-10	$58.38	$59.67	$58.18	$59.56	$51.57	1,114,158
2019-01-09	$58.98	$59.11	$58.17	$58.81	$50.92	824,480
2019-01-08	$57.84	$58.94	$57.60	$58.88	$50.98	1,445,986
2019-01-07	$57.22	$58.90	$57.07	$57.66	$49.92	1,216,060
2019-01-04	$57.14	$59.62	$56.86	$57.10	$49.44	1,450,703
2019-01-03	$56.79	$57.85	$56.77	$56.89	$49.25	1,050,809
2019-01-02	$58.29	$58.29	$56.50	$56.81	$49.19	1,064,536
2018-12-31	$58.60	$58.75	$57.47	$58.68	$50.80	1,013,292
2018-12-28	$58.69	$59.79	$57.66	$58.47	$50.62	1,363,247
2018-12-27	$57.56	$58.39	$56.69	$58.34	$50.51	1,504,642
2018-12-26	$55.97	$58.17	$55.50	$58.08	$50.28	1,193,238
2018-12-24	$57.32	$57.75	$55.70	$55.76	$48.28	703,634
2018-12-21	$57.37	$58.96	$56.87	$57.46	$49.75	2,451,086
2018-12-20	$58.04	$58.27	$57.19	$57.53	$49.81	1,358,261
2018-12-19	$59.39	$60.74	$57.73	$57.75	$50.00	2,008,370
2018-12-18	$58.79	$59.61	$58.32	$59.27	$51.32	1,642,155
2018-12-17	$61.59	$61.89	$57.89	$58.24	$50.42	2,004,201
2018-12-14	$61.93	$62.22	$61.25	$61.50	$53.25	1,550,038
2018-12-13	$62.16	$63.36	$62.16	$62.30	$53.94	1,504,515
2018-12-12	$64.11	$64.50	$62.17	$62.21	$53.86	1,350,731
2018-12-11	$64.40	$64.73	$63.90	$63.93	$55.35	862,145
2018-12-10	$65.21	$65.21	$63.41	$64.16	$55.55	1,058,211
2018-12-07	$65.81	$65.84	$64.87	$65.06	$56.33	1,241,904
2018-12-06	$62.83	$65.90	$62.44	$65.82	$56.99	1,544,270
2018-12-04	$64.21	$64.48	$62.95	$63.19	$54.71	1,451,950
2018-12-03	$63.85	$64.09	$63.51	$64.06	$55.46	1,139,337
2018-11-30	$63.06	$63.78	$63.03	$63.66	$55.12	1,357,239
2018-11-29	$62.87	$63.16	$62.35	$62.82	$54.39	977,717
2018-11-28	$62.60	$62.92	$62.23	$62.87	$54.43	1,259,525
2018-11-27	$62.60	$62.82	$62.29	$62.64	$54.23	1,090,302
2018-11-26	$62.91	$63.19	$62.22	$62.58	$54.18	896,336
2018-11-23	$63.24	$63.24	$62.07	$62.77	$54.35	262,200
2018-11-21	$63.55	$64.35	$62.82	$63.19	$54.71	682,442
2018-11-20	$63.60	$64.41	$63.21	$63.55	$55.02	644,868
2018-11-19	$63.64	$64.26	$63.08	$63.56	$55.03	866,619
2018-11-16	$62.49	$63.52	$62.13	$63.52	$54.99	1,045,048
2018-11-15	$63.58	$63.79	$62.33	$62.53	$54.14	856,392
2018-11-14	$64.80	$64.96	$63.67	$63.88	$55.31	728,795
2018-11-13	$64.53	$64.80	$63.71	$64.54	$55.88	937,069
2018-11-12	$65.34	$66.09	$64.94	$65.03	$55.82	634,545
2018-11-09	$64.96	$65.66	$64.89	$65.25	$56.01	556,078
2018-11-08	$63.87	$64.97	$63.76	$64.94	$55.74	798,542
2018-11-07	$63.80	$64.22	$63.36	$64.10	$55.02	912,561
2018-11-06	$63.39	$63.56	$63.00	$63.47	$54.48	927,646
2018-11-05	$63.08	$63.96	$62.96	$63.29	$54.33	1,177,225
2018-11-02	$64.08	$64.31	$62.32	$62.81	$53.92	699,517
2018-11-01	$63.53	$64.08	$63.08	$64.06	$54.99	963,348
2018-10-31	$64.88	$64.88	$63.27	$63.36	$54.39	1,617,059
2018-10-30	$65.00	$65.76	$64.61	$64.89	$55.70	1,048,002
2018-10-29	$64.68	$65.35	$64.39	$64.90	$55.71	1,019,588
2018-10-26	$64.34	$64.73	$63.15	$64.09	$55.02	1,086,333
2018-10-25	$62.88	$64.68	$62.64	$64.19	$55.10	1,192,680
2018-10-24	$62.83	$63.27	$62.45	$62.76	$53.87	1,024,765
2018-10-23	$62.15	$63.09	$61.97	$62.75	$53.86	723,151
2018-10-22	$63.49	$64.14	$62.52	$62.52	$53.67	792,684
2018-10-19	$63.07	$63.78	$62.97	$63.45	$54.47	934,710
2018-10-18	$63.06	$63.64	$62.91	$62.94	$54.03	1,081,171
2018-10-17	$62.87	$63.37	$62.52	$63.02	$54.10	1,083,613
2018-10-16	$62.17	$63.25	$61.68	$62.98	$54.06	993,232
2018-10-15	$61.56	$62.62	$61.56	$61.92	$53.15	1,464,014
2018-10-12	$62.08	$62.71	$61.42	$61.74	$53.00	1,182,981
2018-10-11	$63.56	$63.68	$61.61	$61.67	$52.94	1,496,042
2018-10-10	$63.62	$64.26	$63.12	$63.20	$54.25	2,428,245
2018-10-09	$64.29	$64.41	$63.57	$64.05	$54.98	1,593,031
2018-10-08	$63.26	$64.79	$63.26	$64.26	$55.16	1,587,541
2018-10-05	$63.16	$63.41	$62.88	$63.13	$54.19	902,822
2018-10-04	$62.96	$63.46	$62.37	$63.04	$54.11	932,106
2018-10-03	$64.19	$64.61	$62.61	$63.20	$54.25	975,607
2018-10-02	$64.49	$64.70	$64.12	$64.19	$55.10	913,579
2018-10-01	$64.71	$64.94	$64.26	$64.49	$55.36	885,840
2018-09-28	$63.54	$64.69	$63.51	$64.67	$55.51	1,068,616
2018-09-27	$63.50	$64.02	$63.37	$63.46	$54.47	609,015
2018-09-26	$64.28	$64.58	$63.32	$63.38	$54.41	589,168
2018-09-25	$64.04	$64.74	$63.93	$64.31	$55.20	746,990
2018-09-24	$65.32	$65.46	$63.62	$63.95	$54.89	1,182,507
2018-09-21	$65.24	$65.93	$65.23	$65.37	$56.11	6,329,598
2018-09-20	$64.53	$65.41	$64.20	$65.32	$56.07	1,026,273
2018-09-19	$65.44	$65.52	$64.48	$64.50	$55.37	1,304,641
2018-09-18	$65.60	$65.75	$65.22	$65.35	$56.10	1,027,959
2018-09-17	$64.75	$65.62	$64.65	$65.49	$56.22	1,205,733
2018-09-14	$65.43	$65.97	$64.41	$64.65	$55.50	1,233,997
2018-09-13	$65.62	$66.02	$65.21	$65.77	$56.46	1,026,074
2018-09-12	$65.74	$65.86	$65.20	$65.27	$56.03	1,042,016
2018-09-11	$65.43	$66.18	$65.31	$65.69	$56.39	939,141
2018-09-10	$65.56	$66.19	$65.49	$65.68	$56.38	1,224,872
2018-09-07	$65.43	$65.99	$65.11	$65.14	$55.92	951,178
2018-09-06	$66.06	$66.86	$65.85	$66.37	$56.97	1,148,930
2018-09-05	$64.91	$66.14	$64.78	$65.88	$56.55	898,435
2018-09-04	$65.97	$66.09	$64.90	$65.10	$55.88	969,548
2018-08-31	$65.82	$66.11	$65.64	$66.03	$56.68	998,535
2018-08-30	$66.13	$66.20	$65.55	$65.78	$56.47	851,075
2018-08-29	$65.80	$66.26	$65.74	$66.00	$56.65	819,898
2018-08-28	$65.31	$66.09	$64.96	$66.07	$56.71	1,087,208
2018-08-27	$65.49	$65.53	$64.72	$65.00	$55.80	980,251
2018-08-24	$64.79	$65.49	$64.79	$65.44	$56.17	699,680
2018-08-23	$64.82	$65.11	$64.66	$64.96	$55.76	633,623
2018-08-22	$65.10	$65.17	$64.68	$64.78	$55.61	964,292
2018-08-21	$65.43	$65.65	$64.75	$65.06	$55.85	1,118,616
2018-08-20	$65.39	$66.00	$65.38	$65.68	$56.38	1,043,450
2018-08-17	$64.18	$65.24	$64.02	$65.21	$55.98	3,340,130
2018-08-16	$63.85	$64.39	$63.77	$64.27	$55.17	1,034,726
2018-08-15	$63.44	$64.00	$63.36	$63.81	$54.77	1,170,129
2018-08-14	$62.67	$63.57	$62.50	$63.38	$54.41	1,112,425
2018-08-13	$63.24	$63.32	$62.61	$62.85	$53.48	1,166,909
2018-08-10	$63.47	$63.66	$63.11	$63.25	$53.82	928,542
2018-08-09	$63.17	$63.46	$62.96	$63.32	$53.88	829,799
2018-08-08	$63.40	$63.44	$62.88	$63.19	$53.77	1,345,108
2018-08-07	$63.58	$63.58	$62.91	$63.36	$53.92	1,457,139
2018-08-06	$64.87	$64.94	$63.50	$63.69	$54.20	1,466,329
2018-08-03	$62.96	$64.98	$61.93	$64.84	$55.18	1,424,359
2018-08-02	$63.51	$63.93	$63.35	$63.60	$54.12	1,130,086
2018-08-01	$62.91	$63.77	$62.50	$63.63	$54.15	1,824,388
2018-07-31	$62.94	$64.28	$62.64	$63.63	$54.15	1,417,938
2018-07-30	$62.01	$62.79	$61.38	$62.70	$53.35	1,644,032
2018-07-27	$63.01	$63.04	$61.66	$61.87	$52.65	1,947,254
2018-07-26	$63.14	$64.40	$62.80	$62.90	$53.52	2,654,775
2018-07-25	$60.83	$63.44	$60.83	$62.83	$53.47	7,758,346
2018-07-24	$61.87	$62.07	$60.75	$60.97	$51.88	1,630,115
2018-07-23	$61.59	$61.88	$61.19	$61.78	$52.57	1,435,526
2018-07-20	$61.19	$61.48	$60.90	$61.44	$52.28	1,608,774
2018-07-19	$60.62	$61.85	$60.41	$61.48	$52.32	949,580
2018-07-18	$60.67	$60.97	$60.28	$60.69	$51.64	1,154,021
2018-07-17	$61.24	$61.74	$60.69	$60.77	$51.71	1,479,698
2018-07-16	$61.10	$61.25	$60.50	$61.03	$51.93	578,393
2018-07-13	$61.52	$61.79	$61.12	$61.22	$52.10	658,083
2018-07-12	$61.31	$61.57	$61.08	$61.29	$52.15	1,201,801
2018-07-11	$61.60	$61.78	$61.23	$61.32	$52.18	803,807
2018-07-10	$61.71	$62.25	$61.55	$61.69	$52.50	1,062,752
2018-07-09	$62.41	$62.42	$61.57	$61.92	$52.69	1,110,497
2018-07-06	$62.31	$62.58	$62.07	$62.36	$53.07	1,232,291
2018-07-05	$61.79	$62.21	$61.35	$62.14	$52.88	1,067,386
2018-07-03	$61.48	$62.27	$60.97	$61.64	$52.45	985,543
2018-07-02	$62.02	$62.66	$61.02	$61.55	$52.38	1,750,059
2018-06-29	$62.30	$62.69	$62.00	$62.08	$52.83	1,380,628
2018-06-28	$62.15	$62.60	$61.88	$62.46	$53.15	1,251,020
2018-06-27	$62.63	$62.85	$62.20	$62.20	$52.93	775,411
2018-06-26	$62.64	$62.69	$62.07	$62.38	$53.08	1,024,285
2018-06-25	$62.79	$62.92	$61.66	$62.58	$53.25	1,129,228
2018-06-22	$61.44	$62.78	$61.18	$62.68	$53.34	1,859,317
2018-06-21	$60.11	$61.32	$60.03	$61.29	$52.15	1,031,632
2018-06-20	$58.95	$60.13	$58.95	$60.07	$51.12	971,784
2018-06-19	$59.55	$59.86	$58.93	$59.06	$50.26	1,053,898
2018-06-18	$59.55	$59.95	$59.08	$59.64	$50.75	1,084,820
2018-06-15	$59.94	$60.38	$59.55	$59.71	$50.81	1,647,017
2018-06-14	$59.56	$60.20	$59.50	$60.01	$51.07	863,811
2018-06-13	$60.51	$60.66	$59.17	$59.37	$50.52	860,519
2018-06-12	$59.32	$60.59	$59.20	$60.42	$51.41	1,477,276
2018-06-11	$59.53	$59.74	$59.19	$59.32	$50.48	1,024,443
2018-06-08	$59.19	$59.61	$58.85	$59.47	$50.61	1,273,160
2018-06-07	$59.14	$59.53	$58.72	$59.16	$50.34	1,570,066
2018-06-06	$58.71	$59.28	$58.42	$59.17	$50.35	1,345,194
2018-06-05	$58.63	$59.30	$58.46	$58.82	$50.05	1,288,121
2018-06-04	$58.02	$58.52	$57.89	$58.46	$49.75	1,065,465
2018-06-01	$58.19	$58.62	$57.62	$57.76	$49.15	1,513,558
2018-05-31	$58.41	$58.53	$57.89	$58.08	$49.42	1,456,824
2018-05-30	$57.96	$58.61	$57.57	$58.41	$49.70	1,354,337
2018-05-29	$57.43	$58.19	$57.16	$58.00	$49.36	1,412,537
2018-05-25	$57.59	$57.88	$57.33	$57.80	$49.18	1,123,159
2018-05-24	$57.81	$58.08	$57.07	$57.38	$48.83	1,080,548
2018-05-23	$57.35	$58.01	$57.11	$57.60	$49.01	1,649,549
2018-05-22	$56.68	$57.39	$56.58	$57.20	$48.67	1,379,466
2018-05-21	$56.11	$56.95	$55.38	$56.66	$48.21	953,420
2018-05-18	$55.88	$56.08	$55.46	$55.70	$47.40	1,640,183
2018-05-17	$56.35	$56.68	$55.88	$56.27	$47.88	951,474
2018-05-16	$56.68	$56.95	$56.15	$56.29	$47.90	1,185,545
2018-05-15	$56.77	$56.97	$56.14	$56.40	$47.99	1,320,272
2018-05-14	$58.41	$58.81	$57.36	$57.70	$48.62	785,790
2018-05-11	$58.82	$59.08	$58.46	$58.55	$49.34	727,646
2018-05-10	$58.96	$59.11	$58.49	$58.64	$49.41	666,955
2018-05-09	$58.03	$58.70	$57.74	$58.65	$49.42	638,968
2018-05-08	$58.80	$58.87	$57.94	$58.09	$48.95	815,817
2018-05-07	$59.04	$59.20	$58.63	$58.90	$49.63	606,377
2018-05-04	$57.64	$58.92	$57.64	$58.76	$49.51	728,559
2018-05-03	$58.06	$58.40	$57.68	$57.75	$48.66	1,021,012
2018-05-02	$58.87	$59.09	$57.92	$58.11	$48.97	908,907
2018-05-01	$58.85	$59.52	$58.15	$59.26	$49.94	898,206
2018-04-30	$58.92	$59.39	$58.49	$58.85	$49.59	1,349,686
2018-04-27	$57.24	$58.91	$57.09	$58.78	$49.53	889,319
2018-04-26	$56.36	$57.56	$56.03	$57.24	$48.23	879,431
2018-04-25	$56.12	$56.46	$55.43	$56.00	$47.19	512,001
2018-04-24	$55.95	$56.39	$55.77	$56.18	$47.34	782,126
2018-04-23	$56.15	$56.67	$55.82	$56.11	$47.28	585,783
2018-04-20	$57.15	$57.52	$56.07	$56.12	$47.29	728,088
2018-04-19	$58.10	$58.10	$56.66	$57.10	$48.12	794,819
2018-04-18	$58.68	$58.87	$58.13	$58.24	$49.08	815,420
2018-04-17	$58.71	$59.16	$58.21	$58.58	$49.36	1,044,402
2018-04-16	$58.43	$58.87	$58.31	$58.53	$49.32	1,011,094
2018-04-13	$58.32	$58.42	$57.82	$58.39	$49.20	760,323
2018-04-12	$59.22	$59.22	$57.71	$58.19	$49.03	808,155
2018-04-11	$58.82	$59.35	$58.49	$58.87	$49.61	1,026,653
2018-04-10	$58.83	$59.25	$58.53	$58.98	$49.70	862,450
2018-04-09	$58.65	$59.08	$58.11	$58.58	$49.36	492,965
2018-04-06	$59.45	$60.09	$58.51	$58.70	$49.46	860,953
2018-04-05	$59.44	$59.78	$58.91	$59.67	$50.28	876,453
2018-04-04	$58.30	$59.60	$58.06	$59.40	$50.05	801,228
2018-04-03	$57.91	$58.89	$57.34	$58.61	$49.39	922,323
2018-04-02	$58.98	$58.98	$57.54	$57.70	$48.62	1,598,718
2018-03-29	$59.16	$59.52	$58.55	$58.98	$49.70	1,332,643
2018-03-28	$57.35	$59.21	$57.35	$59.02	$49.73	1,448,178
2018-03-27	$56.62	$57.77	$55.81	$57.09	$48.11	1,478,638
2018-03-26	$56.20	$56.72	$55.60	$56.62	$47.71	838,057
2018-03-23	$56.60	$56.60	$55.74	$55.85	$47.06	1,187,383
2018-03-22	$56.45	$57.77	$56.30	$56.64	$47.73	1,152,154
2018-03-21	$56.84	$57.04	$56.16	$56.51	$47.62	1,015,667
2018-03-20	$57.54	$57.94	$56.13	$56.96	$48.00	1,419,991
2018-03-19	$58.41	$58.41	$57.02	$57.32	$48.30	1,262,941
2018-03-16	$58.18	$58.42	$57.78	$58.27	$49.10	2,136,226
2018-03-15	$58.94	$59.01	$58.03	$58.26	$49.09	1,153,252
2018-03-14	$59.29	$59.41	$58.28	$58.82	$49.57	1,172,804
2018-03-13	$59.38	$59.60	$58.75	$59.20	$49.89	1,062,438
2018-03-12	$58.95	$59.20	$58.58	$59.12	$49.82	1,192,570
2018-03-09	$58.90	$59.11	$58.08	$59.10	$49.80	1,375,916
2018-03-08	$58.91	$59.52	$58.50	$58.96	$49.68	807,509
2018-03-07	$58.84	$59.40	$58.58	$58.85	$49.59	773,947
2018-03-06	$58.90	$59.00	$58.22	$58.95	$49.67	762,383
2018-03-05	$58.55	$59.55	$58.43	$58.72	$49.48	1,074,484
2018-03-02	$58.00	$59.09	$57.25	$58.93	$49.66	1,334,902
2018-03-01	$57.97	$58.67	$57.65	$58.33	$49.15	1,729,004
2018-02-28	$58.17	$58.98	$57.84	$58.11	$48.97	1,566,048
2018-02-27	$59.46	$59.84	$57.90	$57.91	$48.80	1,456,835
2018-02-26	$59.24	$59.53	$58.51	$59.33	$49.99	1,084,012
2018-02-23	$58.48	$59.03	$57.96	$59.01	$49.73	1,045,793
2018-02-22	$56.84	$58.61	$56.76	$58.28	$49.11	974,435
2018-02-21	$57.92	$57.99	$56.71	$56.74	$47.81	1,498,250
2018-02-20	$57.78	$58.85	$57.78	$58.06	$48.92	2,321,468
2018-02-16	$56.89	$58.34	$56.85	$58.04	$48.91	1,788,424
2018-02-15	$57.96	$58.53	$57.67	$57.84	$48.28	1,321,493
2018-02-14	$57.11	$57.95	$56.01	$57.66	$48.13	1,354,161
2018-02-13	$57.27	$57.74	$56.46	$57.54	$48.03	963,314
2018-02-12	$57.11	$57.51	$54.87	$57.27	$47.80	1,334,318
2018-02-09	$56.17	$57.08	$55.03	$56.70	$47.33	1,464,080
2018-02-08	$57.37	$57.73	$55.58	$55.58	$46.39	1,400,558
2018-02-07	$57.83	$59.11	$57.50	$57.53	$48.02	1,463,485
2018-02-06	$57.69	$58.74	$56.66	$57.79	$48.24	1,916,343
2018-02-05	$59.84	$60.93	$58.29	$58.29	$48.65	1,181,231
2018-02-02	$60.36	$60.74	$59.67	$60.12	$50.18	853,747
2018-02-01	$62.94	$63.22	$60.66	$60.69	$50.66	1,343,225
2018-01-31	$61.94	$62.97	$61.67	$62.91	$52.51	1,713,705
2018-01-30	$62.41	$62.59	$61.58	$61.83	$51.61	856,256
2018-01-29	$63.89	$63.95	$62.07	$62.57	$52.23	1,470,908
2018-01-26	$64.30	$64.34	$63.03	$63.16	$52.72	1,138,652
2018-01-25	$64.25	$64.76	$63.83	$64.12	$53.52	792,109
2018-01-24	$64.58	$64.65	$63.98	$64.30	$53.67	1,032,547
2018-01-23	$64.53	$64.69	$64.18	$64.59	$53.91	853,056
2018-01-22	$63.73	$64.36	$63.66	$64.31	$53.68	1,152,967
2018-01-19	$63.81	$64.05	$63.40	$63.77	$53.23	1,011,708
2018-01-18	$63.94	$64.13	$63.37	$63.64	$53.12	861,174
2018-01-17	$63.92	$64.37	$63.53	$64.21	$53.59	841,858
2018-01-16	$64.26	$64.97	$63.59	$63.66	$53.14	971,739
2018-01-12	$64.45	$64.45	$63.53	$64.06	$53.47	941,336
2018-01-11	$65.34	$65.57	$64.29	$64.37	$53.73	1,258,145
2018-01-10	$65.31	$65.54	$64.40	$65.34	$54.54	920,641
2018-01-09	$67.42	$67.42	$65.89	$65.90	$55.01	784,356
2018-01-08	$66.82	$67.56	$66.82	$67.32	$56.19	802,971
2018-01-05	$67.13	$67.36	$66.63	$66.77	$55.73	937,116
2018-01-04	$69.08	$69.08	$66.76	$66.79	$55.75	840,376
2018-01-03	$69.57	$69.62	$68.67	$69.05	$57.63	779,252
2018-01-02	$69.33	$69.78	$68.89	$69.54	$58.04	761,574
2017-12-29	$69.41	$69.64	$69.15	$69.18	$57.74	664,617
2017-12-28	$69.22	$69.61	$68.69	$69.42	$57.94	675,687
2017-12-27	$68.95	$69.26	$68.52	$69.02	$57.61	884,708
2017-12-26	$68.33	$69.09	$68.10	$68.69	$57.33	560,958
2017-12-22	$68.05	$68.22	$67.64	$68.09	$56.83	720,218
2017-12-21	$68.01	$68.44	$67.49	$67.70	$56.51	726,443
2017-12-20	$68.97	$69.42	$68.01	$68.01	$56.77	682,761
2017-12-19	$70.36	$70.52	$68.76	$69.00	$57.59	1,207,704
2017-12-18	$70.11	$70.64	$70.00	$70.37	$58.74	1,666,132
2017-12-15	$69.38	$70.11	$69.29	$70.00	$58.43	1,800,588
2017-12-14	$68.79	$69.64	$68.55	$69.20	$57.76	910,107
2017-12-13	$68.77	$69.23	$68.37	$68.76	$57.39	918,147
2017-12-12	$67.77	$68.75	$67.32	$68.59	$57.25	835,216
2017-12-11	$67.54	$68.00	$67.36	$67.68	$56.49	598,515
2017-12-08	$67.61	$67.86	$67.25	$67.58	$56.41	635,153
2017-12-07	$67.41	$67.87	$67.06	$67.45	$56.30	1,072,870
2017-12-06	$68.10	$68.20	$66.89	$67.34	$56.21	626,030
2017-12-05	$68.54	$68.71	$67.77	$67.79	$56.58	746,811
2017-12-04	$68.06	$68.74	$68.06	$68.60	$57.26	1,219,598
2017-12-01	$68.06	$68.26	$67.49	$68.06	$56.81	679,587
2017-11-30	$68.00	$68.45	$67.63	$67.81	$56.60	1,281,764
2017-11-29	$67.84	$68.30	$67.46	$68.00	$56.76	812,531
2017-11-28	$67.58	$68.11	$67.11	$67.99	$56.75	925,933
2017-11-27	$68.06	$68.11	$67.33	$67.42	$56.27	482,764
2017-11-24	$67.90	$67.98	$67.44	$67.81	$56.60	271,923
2017-11-22	$67.51	$68.20	$67.51	$67.67	$56.48	530,985
2017-11-21	$67.19	$67.90	$67.08	$67.81	$56.60	934,540
2017-11-20	$67.47	$67.57	$66.97	$67.19	$56.08	804,013
2017-11-17	$67.11	$67.83	$67.11	$67.40	$56.26	564,941
2017-11-16	$66.74	$67.50	$66.34	$67.26	$56.14	739,660
2017-11-15	$66.95	$67.27	$66.35	$66.87	$55.81	862,207
2017-11-14	$66.65	$66.98	$66.02	$66.91	$55.85	646,825
2017-11-13	$66.73	$67.25	$66.18	$67.21	$55.66	889,114
2017-11-10	$65.99	$66.72	$65.99	$66.45	$55.03	932,124
2017-11-09	$65.55	$66.94	$65.55	$66.32	$54.92	697,736
2017-11-08	$65.31	$66.26	$65.31	$65.76	$54.46	993,953
2017-11-07	$64.33	$65.86	$64.28	$65.26	$54.04	872,366
2017-11-06	$64.22	$64.93	$63.94	$64.24	$53.20	709,289
2017-11-03	$64.69	$65.38	$63.95	$64.10	$53.08	1,302,098
2017-11-02	$63.98	$65.51	$63.41	$65.28	$54.06	1,444,932
2017-11-01	$61.56	$62.58	$61.56	$62.12	$51.44	1,041,372
2017-10-31	$62.22	$62.42	$61.19	$61.55	$50.97	931,700
2017-10-30	$62.54	$62.92	$62.19	$62.24	$51.54	587,998
2017-10-27	$62.21	$62.70	$61.49	$62.52	$51.77	804,930
2017-10-26	$63.27	$63.27	$61.80	$62.38	$51.66	590,551
2017-10-25	$63.02	$63.21	$61.91	$62.94	$52.12	580,111
2017-10-24	$63.62	$63.79	$62.97	$63.36	$52.47	918,964
2017-10-23	$63.85	$64.14	$63.39	$63.74	$52.78	533,531
2017-10-20	$64.46	$64.48	$63.27	$63.65	$52.71	681,163
2017-10-19	$64.85	$65.22	$64.27	$64.38	$53.31	629,070
2017-10-18	$64.90	$65.25	$64.33	$64.76	$53.63	946,169
2017-10-17	$64.14	$65.07	$64.03	$65.06	$53.88	716,066
2017-10-16	$64.57	$64.76	$63.97	$64.23	$53.19	929,962
2017-10-13	$64.29	$64.93	$63.66	$64.67	$53.55	707,753
2017-10-12	$63.79	$64.05	$63.34	$64.04	$53.03	753,752
2017-10-11	$63.57	$64.08	$63.57	$63.91	$52.93	635,060
2017-10-10	$62.73	$63.59	$62.73	$63.57	$52.64	641,964
2017-10-09	$62.51	$63.11	$62.44	$62.63	$51.87	533,333
2017-10-06	$62.78	$62.78	$62.16	$62.30	$51.59	1,083,973
2017-10-05	$62.99	$63.82	$62.90	$63.10	$52.25	815,702
2017-10-04	$62.36	$62.88	$62.04	$62.87	$52.06	547,885
2017-10-03	$62.37	$62.51	$61.70	$62.38	$51.66	569,580
2017-10-02	$62.05	$62.35	$61.53	$62.10	$51.43	800,416
2017-09-29	$61.85	$62.34	$61.68	$62.04	$51.38	784,087
2017-09-28	$61.89	$62.23	$61.46	$62.14	$51.46	814,934
2017-09-27	$63.04	$63.04	$61.65	$61.86	$51.23	998,341
2017-09-26	$62.79	$63.45	$62.50	$63.09	$52.25	1,147,588
2017-09-25	$62.26	$63.32	$62.15	$62.72	$51.94	1,026,887
2017-09-22	$62.50	$62.77	$62.02	$62.12	$51.44	561,454
2017-09-21	$62.65	$63.01	$62.28	$62.42	$51.69	801,616
2017-09-20	$63.63	$63.75	$62.24	$62.61	$51.85	738,100
2017-09-19	$63.84	$63.84	$63.12	$63.47	$52.56	1,119,880
2017-09-18	$64.87	$64.98	$63.72	$63.95	$52.96	978,352
2017-09-15	$65.24	$65.27	$64.54	$65.00	$53.83	1,677,605
2017-09-14	$63.62	$65.56	$63.47	$65.47	$54.22	1,074,482
2017-09-13	$64.01	$64.01	$63.27	$63.64	$52.70	943,198
2017-09-12	$64.74	$65.38	$63.70	$63.92	$52.93	937,581
2017-09-11	$64.30	$65.35	$64.29	$65.00	$53.83	791,571
2017-09-08	$64.60	$64.89	$63.87	$64.18	$53.15	822,569
2017-09-07	$64.74	$65.10	$64.45	$64.80	$53.66	1,350,385
2017-09-06	$64.79	$65.50	$64.55	$64.72	$53.60	835,252
2017-09-05	$64.72	$65.25	$64.13	$64.52	$53.43	722,183
2017-09-01	$64.32	$65.13	$63.95	$64.68	$53.56	779,958
2017-08-31	$63.95	$64.74	$63.67	$64.32	$53.26	1,153,481
2017-08-30	$63.25	$63.66	$62.66	$63.63	$52.69	1,626,101
2017-08-29	$63.97	$64.50	$63.14	$63.38	$52.49	1,692,875
2017-08-28	$65.87	$66.03	$64.20	$64.34	$53.28	968,715
2017-08-25	$65.49	$66.07	$64.88	$65.75	$54.45	753,280
2017-08-24	$66.07	$67.10	$65.23	$65.26	$54.04	1,169,169
2017-08-23	$65.19	$66.03	$65.01	$65.77	$54.47	640,499
2017-08-22	$65.54	$65.85	$65.08	$65.29	$54.07	477,973
2017-08-21	$64.82	$65.69	$64.39	$65.53	$54.27	531,836
2017-08-18	$64.98	$65.09	$64.30	$64.68	$53.56	956,420
2017-08-17	$65.97	$66.20	$65.33	$65.33	$54.10	923,646
2017-08-16	$65.19	$65.89	$64.98	$65.52	$54.26	823,792
2017-08-15	$65.49	$65.89	$64.68	$65.06	$53.88	825,725
2017-08-14	$64.99	$66.26	$64.52	$65.92	$54.59	700,955
2017-08-11	$66.28	$66.31	$64.74	$65.11	$53.49	763,894
2017-08-10	$66.82	$67.13	$66.39	$66.41	$54.56	882,877
2017-08-09	$66.30	$67.34	$66.28	$66.86	$54.93	650,580
2017-08-08	$66.48	$67.22	$66.03	$66.54	$54.66	625,990
2017-08-07	$66.74	$67.07	$66.16	$66.74	$54.83	568,149
2017-08-04	$65.60	$67.38	$65.42	$66.73	$54.82	1,128,034
2017-08-03	$65.85	$66.59	$65.68	$66.13	$54.33	678,034
2017-08-02	$66.89	$67.26	$65.75	$66.10	$54.30	783,677
2017-08-01	$66.51	$67.67	$66.13	$67.30	$55.29	1,252,560
2017-07-31	$66.27	$66.32	$65.21	$66.22	$54.40	850,329
2017-07-28	$66.94	$67.31	$66.08	$66.16	$54.35	847,601
2017-07-27	$65.54	$67.39	$64.97	$67.19	$55.20	1,111,744
2017-07-26	$64.81	$65.83	$64.71	$65.67	$53.95	723,395
2017-07-25	$64.45	$64.92	$63.85	$64.89	$53.31	609,282
2017-07-24	$64.31	$64.52	$63.48	$64.31	$52.83	594,330
2017-07-21	$64.54	$64.82	$63.63	$64.23	$52.77	496,331
2017-07-20	$64.61	$64.88	$64.22	$64.50	$52.99	401,236
2017-07-19	$63.59	$64.49	$63.48	$64.48	$52.97	589,973
2017-07-18	$63.93	$64.14	$63.39	$63.58	$52.23	714,099
2017-07-17	$63.64	$64.25	$63.41	$63.96	$52.54	803,278
2017-07-14	$62.56	$63.73	$62.56	$63.55	$52.21	833,478
2017-07-13	$62.09	$62.83	$62.00	$62.45	$51.30	795,913
2017-07-12	$61.74	$63.08	$61.74	$62.16	$51.07	733,436
2017-07-11	$61.64	$61.70	$60.80	$61.40	$50.44	644,005
2017-07-10	$62.49	$62.66	$61.44	$61.44	$50.47	691,765
2017-07-07	$61.82	$62.51	$61.58	$62.38	$51.25	658,515
2017-07-06	$62.40	$62.73	$61.49	$61.71	$50.70	977,322
2017-07-05	$63.74	$63.88	$62.43	$62.65	$51.47	1,107,282
2017-07-03	$62.86	$63.95	$62.51	$63.81	$52.42	495,243
2017-06-30	$63.29	$63.82	$62.37	$62.64	$51.46	1,441,182
2017-06-29	$62.87	$63.82	$62.63	$62.98	$51.74	1,339,099
2017-06-28	$62.59	$63.52	$62.46	$63.15	$51.88	1,096,006
2017-06-27	$62.29	$62.68	$61.81	$62.31	$51.19	1,082,118
2017-06-26	$61.08	$62.82	$61.02	$62.45	$51.30	1,481,889
2017-06-23	$60.29	$61.42	$60.29	$61.07	$50.17	1,498,957
2017-06-22	$59.76	$60.48	$59.37	$60.28	$49.52	1,409,066
2017-06-21	$59.78	$60.42	$59.30	$59.97	$49.27	1,844,087
2017-06-20	$60.23	$60.57	$59.21	$59.76	$49.09	1,951,380
2017-06-19	$61.39	$61.39	$59.86	$60.23	$49.48	2,647,963
2017-06-16	$64.26	$65.25	$61.00	$61.45	$50.48	4,341,647
2017-06-15	$63.12	$64.11	$63.12	$64.06	$52.63	1,039,084
2017-06-14	$64.53	$64.67	$63.09	$63.49	$52.16	733,750
2017-06-13	$63.56	$64.34	$63.06	$63.89	$52.49	841,845
2017-06-12	$62.67	$63.92	$62.40	$63.86	$52.46	1,191,895
2017-06-09	$61.75	$62.74	$61.22	$62.37	$51.24	758,418
2017-06-08	$62.33	$62.49	$61.49	$61.81	$50.78	1,144,435
2017-06-07	$61.22	$62.80	$61.22	$62.16	$51.07	1,345,592
2017-06-06	$60.25	$61.69	$59.77	$61.16	$50.24	1,017,365
2017-06-05	$60.67	$60.85	$60.01	$60.20	$49.46	848,338
2017-06-02	$61.26	$61.93	$60.73	$60.91	$50.04	874,718
2017-06-01	$60.64	$61.17	$60.17	$60.94	$50.06	1,187,414
2017-05-31	$60.48	$61.17	$60.07	$60.86	$50.00	1,907,190
2017-05-30	$61.96	$62.21	$60.67	$60.69	$49.86	1,211,126
2017-05-26	$62.62	$63.01	$61.77	$62.00	$50.93	1,236,193
2017-05-25	$62.26	$62.75	$61.82	$62.48	$51.33	1,065,987
2017-05-24	$60.88	$62.15	$60.74	$61.97	$50.91	1,345,863
2017-05-23	$60.83	$61.13	$60.52	$60.76	$49.92	1,026,014
2017-05-22	$60.63	$61.33	$60.38	$60.76	$49.92	1,454,637
2017-05-19	$60.11	$61.42	$59.70	$60.63	$49.81	1,699,138
2017-05-18	$59.59	$60.44	$59.20	$60.24	$49.49	1,673,031
2017-05-17	$58.63	$60.64	$58.63	$60.24	$49.06	1,931,018
2017-05-16	$60.85	$60.85	$58.82	$58.96	$48.01	1,795,223
2017-05-15	$60.67	$61.42	$60.51	$60.96	$49.64	2,076,875
2017-05-12	$62.49	$62.49	$60.53	$60.72	$49.45	1,243,357
2017-05-11	$62.54	$62.62	$61.34	$62.24	$50.69	2,331,673
2017-05-10	$61.66	$63.57	$61.66	$62.93	$51.25	2,012,324
2017-05-09	$61.57	$61.69	$60.85	$61.53	$50.11	1,120,702
2017-05-08	$62.79	$62.85	$61.38	$61.49	$50.07	936,228
2017-05-05	$62.61	$63.29	$62.27	$62.67	$51.04	727,082
2017-05-04	$62.83	$62.85	$61.51	$62.55	$50.94	1,041,930
2017-05-03	$64.41	$64.43	$62.95	$63.11	$51.39	777,556
2017-05-02	$63.59	$64.71	$63.46	$64.24	$52.31	937,708
2017-05-01	$63.56	$63.99	$62.57	$63.51	$51.72	987,906
2017-04-28	$63.72	$63.72	$62.90	$63.18	$51.45	912,654
2017-04-27	$65.12	$65.12	$63.79	$63.88	$52.02	795,030
2017-04-26	$64.95	$65.18	$64.05	$64.07	$52.18	894,085
2017-04-25	$65.26	$65.63	$64.97	$65.16	$53.06	819,834
2017-04-24	$68.06	$68.06	$65.17	$65.24	$53.13	1,154,222
2017-04-21	$68.39	$68.43	$67.40	$67.47	$54.94	606,863
2017-04-20	$68.53	$68.66	$67.94	$68.44	$55.73	539,550
2017-04-19	$68.28	$69.07	$68.19	$68.49	$55.77	911,445
2017-04-18	$67.85	$68.40	$67.59	$68.31	$55.63	641,655
2017-04-17	$67.53	$67.89	$67.22	$67.83	$55.24	546,683
2017-04-13	$67.39	$67.65	$66.84	$67.31	$54.81	654,415
2017-04-12	$67.24	$67.57	$66.98	$67.35	$54.85	720,475
2017-04-11	$66.72	$67.53	$66.69	$67.21	$54.73	867,652
2017-04-10	$65.97	$66.86	$65.79	$66.69	$54.31	757,651
2017-04-07	$66.03	$66.46	$65.93	$66.07	$53.80	1,001,101
2017-04-06	$66.08	$66.37	$65.73	$66.03	$53.77	1,090,850
2017-04-05	$66.44	$66.64	$66.08	$66.13	$53.85	1,427,272
2017-04-04	$66.49	$66.92	$66.23	$66.35	$54.03	1,212,234
2017-04-03	$66.43	$67.13	$66.15	$66.45	$54.11	1,446,811
2017-03-31	$66.60	$66.84	$66.35	$66.39	$54.06	1,225,089
2017-03-30	$66.39	$66.67	$65.96	$66.50	$54.15	726,436
2017-03-29	$66.51	$66.98	$66.26	$66.47	$54.13	1,112,276
2017-03-28	$66.35	$66.81	$65.57	$66.62	$54.25	818,679
2017-03-27	$67.21	$67.78	$66.15	$66.45	$54.11	979,711
2017-03-24	$67.25	$67.66	$66.99	$67.11	$54.65	814,645
2017-03-23	$66.24	$67.67	$66.19	$67.27	$54.78	1,143,063
2017-03-22	$66.78	$66.82	$65.62	$66.33	$54.02	1,116,831
2017-03-21	$66.90	$67.29	$66.47	$66.70	$54.32	1,660,245
2017-03-20	$66.90	$67.44	$66.62	$66.77	$54.37	1,052,941
2017-03-17	$66.48	$66.93	$66.02	$66.91	$54.49	4,358,355
2017-03-16	$66.59	$66.81	$66.19	$66.48	$54.14	1,089,133
2017-03-15	$64.89	$67.24	$64.56	$66.77	$54.37	2,616,137
2017-03-14	$63.35	$65.17	$63.07	$64.85	$52.81	2,610,220
2017-03-13	$62.59	$63.76	$62.51	$63.72	$51.89	3,215,756
2017-03-10	$63.61	$63.68	$61.90	$62.58	$50.96	2,390,091
2017-03-09	$64.61	$65.04	$62.91	$62.95	$51.26	1,700,475
2017-03-08	$65.20	$65.46	$63.92	$64.78	$52.75	1,839,073
2017-03-07	$66.80	$67.09	$65.49	$65.72	$53.52	1,618,124
2017-03-06	$67.37	$67.50	$66.39	$66.63	$54.26	1,818,358
2017-03-03	$68.59	$68.63	$66.76	$67.74	$55.16	3,126,786
2017-03-02	$69.23	$69.85	$68.40	$69.13	$56.30	3,453,408
2017-03-01	$69.73	$70.56	$68.37	$68.40	$55.70	27,410,591
2017-02-28	$71.47	$71.54	$69.89	$70.35	$57.29	4,661,100
2017-02-27	$71.06	$72.05	$70.73	$71.70	$58.39	1,551,357
2017-02-24	$70.62	$71.45	$69.56	$71.19	$57.97	2,595,742
2017-02-23	$70.32	$71.23	$69.92	$70.95	$57.78	734,554
2017-02-22	$70.02	$70.43	$69.30	$70.01	$57.01	454,783
2017-02-21	$69.65	$70.59	$69.44	$70.51	$57.00	666,138
2017-02-17	$69.65	$69.80	$68.80	$69.75	$56.39	572,895
2017-02-16	$69.18	$69.96	$69.10	$69.52	$56.20	543,939
2017-02-15	$69.79	$69.83	$68.99	$69.24	$55.98	757,644
2017-02-14	$70.90	$71.35	$70.05	$70.12	$56.69	697,416
2017-02-13	$71.50	$71.73	$70.79	$71.24	$57.59	355,665
2017-02-10	$70.66	$71.34	$70.66	$71.30	$57.64	565,908
2017-02-09	$70.64	$71.28	$70.07	$70.91	$57.33	774,748
2017-02-08	$69.57	$70.38	$69.19	$70.04	$56.62	648,709
2017-02-07	$69.58	$70.38	$69.20	$69.30	$56.03	621,978
2017-02-06	$69.94	$70.31	$69.51	$69.89	$56.50	579,020
2017-02-03	$70.07	$70.09	$69.28	$69.85	$56.47	723,646
2017-02-02	$68.85	$69.54	$68.71	$69.49	$56.18	571,509
2017-02-01	$69.64	$70.08	$68.62	$68.69	$55.53	495,293
2017-01-31	$69.16	$70.06	$68.83	$69.73	$56.37	719,370
2017-01-30	$69.36	$69.64	$68.63	$68.95	$55.74	580,648
2017-01-27	$69.95	$70.30	$69.18	$69.45	$56.15	551,360
2017-01-26	$70.35	$70.50	$69.79	$69.88	$56.50	476,973
2017-01-25	$71.11	$71.20	$69.85	$70.15	$56.71	643,888
2017-01-24	$71.07	$71.50	$70.79	$71.14	$57.51	824,570
2017-01-23	$69.85	$71.17	$69.74	$71.01	$57.41	711,429
2017-01-20	$69.24	$69.81	$68.87	$69.76	$56.40	581,539
2017-01-19	$69.59	$69.82	$68.80	$68.91	$55.71	464,256
2017-01-18	$69.66	$70.17	$69.19	$70.01	$56.60	553,143
2017-01-17	$69.08	$69.76	$68.74	$69.71	$56.36	712,621
2017-01-13	$68.97	$69.34	$68.71	$68.88	$55.69	385,608
2017-01-12	$68.19	$69.02	$67.54	$69.00	$55.78	961,244
2017-01-11	$68.76	$68.88	$68.06	$68.18	$55.12	834,203
2017-01-10	$69.08	$69.36	$68.68	$68.70	$55.54	578,168
2017-01-09	$70.34	$70.34	$69.13	$69.33	$56.05	749,080
2017-01-06	$69.86	$70.51	$69.76	$70.30	$56.83	582,887
2017-01-05	$69.40	$70.23	$68.96	$70.15	$56.71	629,336
2017-01-04	$69.12	$70.10	$68.78	$69.99	$56.58	719,587
2017-01-03	$68.96	$69.15	$68.10	$68.89	$55.69	1,011,974
2016-12-30	$67.92	$69.06	$67.78	$68.95	$55.74	786,054
2016-12-29	$66.86	$68.00	$66.63	$68.00	$54.98	669,834
2016-12-28	$67.35	$67.48	$66.53	$66.77	$53.98	462,486
2016-12-27	$67.45	$67.83	$67.16	$67.40	$54.49	329,213
2016-12-23	$67.60	$67.72	$67.12	$67.45	$54.53	471,639
2016-12-22	$66.92	$67.39	$66.02	$67.33	$54.43	734,869
2016-12-21	$68.19	$68.82	$66.96	$67.02	$54.18	629,842
2016-12-20	$67.98	$68.63	$67.74	$68.21	$55.14	590,024
2016-12-19	$68.22	$68.80	$67.98	$68.23	$55.16	763,286
2016-12-16	$66.98	$68.54	$66.82	$67.73	$54.76	1,777,145
2016-12-15	$67.00	$67.82	$66.28	$66.49	$53.75	822,763
2016-12-14	$68.45	$68.58	$66.87	$66.98	$54.15	1,096,828
2016-12-13	$69.35	$69.72	$67.78	$68.48	$55.36	1,140,292
2016-12-12	$68.08	$69.12	$67.74	$69.04	$55.82	1,369,985
2016-12-09	$67.48	$68.28	$67.32	$67.69	$54.72	1,124,575
2016-12-08	$66.87	$67.60	$66.24	$67.57	$54.63	1,131,113
2016-12-07	$66.29	$67.35	$66.17	$67.15	$54.29	1,817,330
2016-12-06	$66.39	$66.85	$65.81	$66.01	$53.37	954,055
2016-12-05	$65.73	$66.25	$65.16	$66.02	$53.37	1,006,168
2016-12-02	$65.73	$66.45	$65.32	$65.81	$53.20	1,104,565
2016-12-01	$66.60	$66.87	$65.38	$65.51	$52.96	838,124
2016-11-30	$66.43	$67.15	$65.58	$66.84	$54.04	2,531,085
2016-11-29	$66.64	$67.34	$66.60	$66.90	$54.09	1,067,857
2016-11-28	$66.61	$67.31	$66.31	$66.69	$53.92	1,044,120
2016-11-25	$66.92	$67.50	$66.55	$66.67	$53.90	475,908
2016-11-23	$66.09	$66.71	$65.89	$66.68	$53.91	712,854
2016-11-22	$66.30	$67.09	$66.28	$66.93	$54.11	854,944
2016-11-21	$66.08	$66.80	$65.96	$66.11	$53.45	845,959
2016-11-18	$65.62	$66.44	$65.62	$65.99	$53.35	1,093,787
2016-11-17	$66.94	$67.45	$65.34	$65.38	$52.86	1,411,683
2016-11-16	$67.00	$67.58	$66.37	$66.84	$54.04	1,589,200
2016-11-15	$65.77	$69.13	$65.31	$66.91	$54.09	3,606,295
2016-11-14	$68.18	$69.86	$67.41	$69.86	$56.48	767,727
2016-11-11	$68.14	$69.97	$68.14	$68.64	$55.10	780,440
2016-11-10	$68.60	$69.46	$66.95	$68.16	$54.71	889,958
2016-11-09	$68.28	$68.93	$67.57	$68.66	$55.11	1,169,960
2016-11-08	$70.04	$70.58	$69.72	$70.29	$56.42	426,327
2016-11-07	$70.49	$70.53	$69.43	$70.03	$56.21	762,543
2016-11-04	$69.56	$69.70	$68.73	$69.32	$55.64	493,287
2016-11-03	$68.91	$69.65	$68.19	$69.49	$55.78	939,512
2016-11-02	$70.10	$70.58	$68.46	$68.81	$55.23	785,730
2016-11-01	$71.73	$71.87	$69.62	$70.33	$56.45	676,304
2016-10-31	$71.47	$72.20	$70.97	$72.07	$57.85	676,219
2016-10-28	$70.92	$71.59	$70.67	$71.04	$57.02	504,912
2016-10-27	$72.47	$72.47	$70.50	$70.74	$56.78	781,312
2016-10-26	$73.22	$73.22	$72.01	$72.76	$58.41	384,920
2016-10-25	$73.69	$74.13	$73.37	$73.65	$59.12	318,659
2016-10-24	$74.73	$74.87	$73.80	$74.14	$59.51	314,024
2016-10-21	$73.55	$74.17	$73.36	$73.76	$59.21	330,178
2016-10-20	$73.91	$74.29	$73.11	$74.04	$59.43	377,039
2016-10-19	$74.10	$74.54	$73.60	$74.05	$59.44	367,807
2016-10-18	$74.78	$74.97	$74.19	$74.23	$59.59	311,501
2016-10-17	$74.69	$75.15	$74.11	$74.16	$59.53	381,409
2016-10-14	$74.59	$75.06	$73.94	$74.45	$59.76	300,575
2016-10-13	$73.72	$74.84	$73.72	$74.64	$59.91	430,097
2016-10-12	$73.99	$74.22	$73.81	$73.97	$59.38	513,441
2016-10-11	$74.27	$74.65	$73.49	$73.80	$59.24	488,386
2016-10-10	$73.99	$74.87	$73.98	$74.68	$59.95	490,183
2016-10-07	$74.01	$74.65	$73.18	$73.92	$59.34	727,229
2016-10-06	$72.82	$74.13	$72.21	$73.68	$59.14	571,796
2016-10-05	$75.00	$75.48	$73.24	$73.40	$58.92	624,462
2016-10-04	$75.54	$75.54	$74.40	$74.91	$60.13	494,596
2016-10-03	$77.25	$77.25	$75.46	$75.50	$60.60	459,290
2016-09-30	$78.35	$78.49	$77.29	$77.49	$62.20	643,765
2016-09-29	$78.97	$78.97	$77.54	$77.86	$62.50	333,875
2016-09-28	$78.90	$79.40	$78.49	$79.33	$63.68	328,445
2016-09-27	$79.94	$79.96	$78.51	$78.61	$63.10	425,290
2016-09-26	$79.00	$79.81	$78.72	$79.49	$63.81	615,451
2016-09-23	$78.92	$79.79	$78.42	$79.31	$63.66	624,066
2016-09-22	$78.76	$79.48	$78.50	$79.35	$63.70	388,416
2016-09-21	$76.97	$77.83	$75.86	$77.76	$62.42	697,491
2016-09-20	$78.21	$78.21	$76.84	$76.90	$61.73	580,967
2016-09-19	$76.52	$77.32	$76.40	$77.11	$61.90	292,186
2016-09-16	$76.09	$76.91	$75.85	$76.49	$61.40	1,365,123
2016-09-15	$76.09	$76.63	$75.76	$76.55	$61.45	375,580
2016-09-14	$76.59	$76.73	$75.98	$76.10	$61.09	463,259
2016-09-13	$78.12	$78.12	$76.15	$76.27	$61.22	335,239
2016-09-12	$77.33	$78.89	$77.33	$78.53	$63.04	530,915
2016-09-09	$79.53	$79.87	$77.37	$77.38	$62.11	712,067
2016-09-08	$81.38	$81.57	$80.50	$80.75	$64.82	383,919
2016-09-07	$81.54	$82.44	$81.00	$81.94	$65.77	503,657
2016-09-06	$81.20	$81.65	$80.70	$81.51	$65.43	523,167
2016-09-02	$80.58	$82.00	$80.35	$81.08	$65.08	479,851
2016-09-01	$80.39	$80.76	$79.86	$80.13	$64.32	366,307
2016-08-31	$79.93	$80.85	$79.65	$80.54	$64.65	749,520
2016-08-30	$80.49	$80.49	$79.43	$80.18	$64.36	304,998
2016-08-29	$79.99	$80.72	$79.82	$80.33	$64.48	396,089
2016-08-26	$80.55	$80.82	$79.07	$79.60	$63.90	349,625
2016-08-25	$79.89	$80.88	$79.70	$80.20	$64.38	481,748
2016-08-24	$79.80	$80.04	$78.95	$79.80	$64.06	261,375
2016-08-23	$80.61	$80.63	$79.70	$79.72	$63.99	293,118
2016-08-22	$79.49	$80.25	$79.45	$80.06	$64.27	374,842
2016-08-19	$79.60	$80.11	$79.08	$79.38	$63.72	255,056
2016-08-18	$79.92	$80.30	$79.41	$79.92	$64.15	510,089
2016-08-17	$79.36	$80.02	$78.75	$79.89	$64.13	519,295
2016-08-16	$79.99	$80.08	$79.05	$79.08	$63.48	250,131
2016-08-15	$80.46	$80.74	$80.05	$80.20	$64.38	547,375
2016-08-12	$81.18	$81.86	$80.33	$80.60	$64.30	676,775
2016-08-11	$83.02	$83.11	$80.84	$81.09	$64.69	574,444
2016-08-10	$82.95	$83.34	$82.64	$82.86	$66.10	402,650
2016-08-09	$82.34	$82.86	$81.80	$82.76	$66.02	343,789
2016-08-08	$82.73	$82.84	$82.19	$82.49	$65.81	322,928
2016-08-05	$83.29	$83.34	$82.51	$82.81	$66.06	429,998
2016-08-04	$83.41	$83.44	$82.85	$83.03	$66.24	519,827
2016-08-03	$84.21	$84.21	$82.69	$83.19	$66.36	685,045
2016-08-02	$84.75	$85.10	$83.83	$84.09	$67.08	766,078
2016-08-01	$85.00	$85.32	$84.69	$85.30	$68.05	658,065
2016-07-29	$83.22	$85.06	$83.22	$84.93	$67.75	1,877,560
2016-07-28	$81.89	$83.94	$81.72	$83.38	$66.52	649,764
2016-07-27	$81.91	$82.13	$81.14	$81.82	$65.27	820,698
2016-07-26	$82.59	$82.68	$81.86	$81.89	$65.33	701,423
2016-07-25	$82.63	$83.07	$82.28	$82.48	$65.80	769,670
2016-07-22	$81.91	$82.95	$81.91	$82.57	$65.87	619,147
2016-07-21	$81.61	$82.14	$81.12	$82.10	$65.49	496,108
2016-07-20	$81.97	$82.00	$81.58	$81.90	$65.33	397,977
2016-07-19	$81.57	$81.96	$81.23	$81.96	$65.38	507,776
2016-07-18	$81.74	$81.74	$81.07	$81.47	$64.99	506,903
2016-07-15	$81.73	$81.81	$80.83	$81.48	$65.00	549,284
2016-07-14	$82.40	$82.40	$81.57	$81.76	$65.22	708,824
2016-07-13	$82.02	$82.57	$81.87	$82.50	$65.81	1,089,196
2016-07-12	$82.20	$82.63	$81.51	$81.68	$65.16	3,067,324
2016-07-11	$84.31	$84.34	$83.58	$84.16	$67.14	700,173
2016-07-08	$83.90	$84.40	$83.25	$83.96	$66.98	789,548
2016-07-07	$84.31	$84.31	$83.13	$83.55	$66.65	654,091
2016-07-06	$84.88	$85.35	$84.45	$84.50	$67.41	561,676
2016-07-05	$83.74	$85.13	$83.74	$85.09	$67.88	335,729
2016-07-01	$83.71	$84.44	$83.28	$83.74	$66.80	459,785
2016-06-30	$82.96	$83.73	$82.39	$83.73	$66.79	933,277
2016-06-29	$81.98	$83.01	$81.84	$82.90	$66.13	605,588
2016-06-28	$79.18	$81.45	$78.76	$81.41	$64.94	1,052,479
2016-06-27	$78.32	$79.25	$78.06	$79.00	$63.02	1,760,524
2016-06-24	$77.68	$79.68	$77.19	$78.50	$62.62	1,689,786
2016-06-23	$78.96	$79.50	$78.86	$78.98	$63.01	505,404
2016-06-22	$79.29	$79.41	$78.50	$78.52	$62.64	678,600
2016-06-21	$79.11	$79.45	$78.87	$79.13	$63.13	937,254
2016-06-20	$79.49	$80.00	$78.97	$79.02	$63.04	705,358
2016-06-17	$79.63	$79.65	$78.51	$78.99	$63.01	893,146
2016-06-16	$79.38	$79.72	$79.08	$79.52	$63.44	756,982
2016-06-15	$79.39	$80.00	$79.07	$79.65	$63.54	367,209
2016-06-14	$79.42	$79.88	$79.00	$79.23	$63.20	435,970
2016-06-13	$79.65	$80.23	$79.24	$79.34	$63.29	530,334
2016-06-10	$79.07	$79.93	$79.07	$79.60	$63.50	417,693
2016-06-09	$78.69	$79.99	$78.51	$79.59	$63.49	484,618
2016-06-08	$77.65	$78.80	$77.47	$78.68	$62.77	407,979
2016-06-07	$77.53	$78.06	$77.39	$77.70	$61.98	454,090
2016-06-06	$78.33	$78.54	$77.15	$77.60	$61.90	443,126
2016-06-03	$78.01	$78.82	$77.60	$78.22	$62.40	582,143
2016-06-02	$76.99	$77.49	$76.63	$77.46	$61.79	487,234
2016-06-01	$75.90	$76.99	$75.90	$76.98	$61.41	551,538
2016-05-31	$77.25	$77.51	$76.34	$76.60	$61.11	2,771,727
2016-05-27	$77.01	$77.63	$76.64	$77.20	$61.59	505,583
2016-05-26	$76.20	$77.17	$76.12	$76.88	$61.33	335,017
2016-05-25	$76.79	$77.24	$75.95	$76.33	$60.89	609,232
2016-05-24	$76.37	$77.62	$76.31	$76.89	$61.34	864,442
2016-05-23	$76.33	$76.74	$75.60	$75.95	$60.59	622,911
2016-05-20	$75.65	$76.33	$75.20	$76.18	$60.77	786,720
2016-05-19	$74.69	$75.53	$74.02	$75.37	$60.13	547,103
2016-05-18	$76.41	$76.54	$74.78	$75.39	$60.14	712,816
2016-05-17	$78.09	$78.09	$76.01	$76.56	$61.08	448,759
2016-05-16	$77.40	$78.52	$77.30	$78.27	$62.44	595,300
2016-05-13	$78.33	$78.38	$77.21	$77.69	$61.58	367,240
2016-05-12	$78.15	$78.94	$77.45	$78.69	$62.38	369,490
2016-05-11	$79.05	$79.30	$77.18	$77.97	$61.81	430,676
2016-05-10	$79.64	$79.84	$78.81	$79.14	$62.73	500,453
2016-05-09	$78.50	$79.46	$78.45	$79.35	$62.90	480,616
2016-05-06	$77.62	$78.59	$77.49	$78.47	$62.20	686,143
2016-05-05	$76.80	$77.84	$76.69	$77.70	$61.59	649,236
2016-05-04	$74.51	$77.50	$74.51	$77.26	$61.24	828,029
2016-05-03	$74.78	$75.18	$74.34	$75.15	$59.57	414,656
2016-05-02	$73.79	$75.18	$73.76	$75.09	$59.52	415,478
2016-04-29	$73.84	$74.33	$73.01	$73.70	$58.42	420,739
2016-04-28	$74.27	$74.87	$74.06	$74.32	$58.91	289,735
2016-04-27	$74.43	$74.91	$73.90	$74.77	$59.27	367,505
2016-04-26	$74.18	$74.82	$74.02	$74.31	$58.90	380,466
2016-04-25	$73.12	$74.03	$73.10	$74.03	$58.68	301,640
2016-04-22	$72.83	$73.51	$72.73	$73.35	$58.14	337,396
2016-04-21	$73.74	$74.26	$72.35	$72.50	$57.47	394,566
2016-04-20	$74.99	$74.99	$73.82	$73.88	$58.56	371,439
2016-04-19	$75.40	$75.40	$74.81	$75.08	$59.51	441,709
2016-04-18	$74.75	$75.30	$74.57	$75.15	$59.57	271,249
2016-04-15	$74.16	$75.18	$73.96	$74.90	$59.37	464,666
2016-04-14	$74.58	$74.74	$74.10	$74.15	$58.78	241,540
2016-04-13	$75.33	$75.33	$74.23	$74.75	$59.25	408,748
2016-04-12	$74.57	$75.47	$74.30	$75.08	$59.51	439,612
2016-04-11	$74.86	$74.92	$74.30	$74.30	$58.90	333,622
2016-04-08	$74.62	$74.97	$74.48	$74.70	$59.21	267,947
2016-04-07	$74.20	$74.59	$73.98	$74.22	$58.83	613,675
2016-04-06	$74.29	$74.68	$74.13	$74.47	$59.03	564,215
2016-04-05	$74.99	$75.20	$73.98	$74.48	$59.04	638,516
2016-04-04	$75.35	$75.67	$74.83	$75.40	$59.77	435,370
2016-04-01	$74.70	$75.50	$74.47	$75.33	$59.71	762,712
2016-03-31	$75.11	$75.33	$74.45	$74.85	$59.33	772,821
2016-03-30	$75.50	$75.77	$75.01	$75.07	$59.51	755,387
2016-03-29	$74.63	$75.44	$74.63	$75.38	$59.75	1,032,998
2016-03-28	$73.48	$74.59	$73.32	$74.39	$58.97	701,919
2016-03-24	$72.80	$73.51	$72.67	$73.32	$58.12	1,005,382
2016-03-23	$73.53	$73.78	$73.18	$73.19	$58.02	760,442
2016-03-22	$74.06	$74.45	$73.37	$73.64	$58.37	792,245
2016-03-21	$74.23	$75.02	$73.85	$73.96	$58.63	758,083
2016-03-18	$74.90	$75.19	$74.34	$74.51	$59.06	3,681,886
2016-03-17	$74.86	$77.17	$74.39	$77.12	$61.13	943,418
2016-03-16	$74.42	$75.83	$74.23	$75.52	$59.86	462,439
2016-03-15	$73.94	$74.96	$73.86	$74.75	$59.25	589,769
2016-03-14	$74.05	$74.58	$73.75	$74.29	$58.89	573,886
2016-03-11	$73.87	$74.12	$73.55	$74.07	$58.71	434,380
2016-03-10	$73.22	$73.75	$72.10	$72.89	$57.78	304,037
2016-03-09	$72.63	$73.31	$72.19	$72.78	$57.69	886,258
2016-03-08	$72.86	$73.32	$72.21	$72.39	$57.38	561,676
2016-03-07	$73.29	$73.68	$72.57	$72.89	$57.78	685,243
2016-03-04	$73.51	$74.37	$73.34	$73.85	$58.54	820,459
2016-03-03	$73.29	$73.94	$73.11	$73.66	$58.39	702,410
2016-03-02	$72.27	$73.53	$72.01	$73.52	$58.28	837,077
2016-03-01	$70.92	$72.54	$70.67	$72.53	$57.49	974,208
2016-02-29	$70.71	$71.38	$70.37	$70.58	$55.95	1,060,182
2016-02-26	$71.48	$71.68	$70.55	$70.55	$55.92	739,928
2016-02-25	$70.75	$71.67	$70.75	$71.53	$56.70	340,595
2016-02-24	$69.93	$70.72	$69.71	$70.37	$55.78	600,762
2016-02-23	$70.40	$71.10	$70.12	$70.27	$55.70	576,617
2016-02-22	$70.93	$71.39	$70.35	$70.49	$55.88	519,020
2016-02-19	$69.99	$70.76	$69.82	$70.36	$55.77	880,970
2016-02-18	$70.50	$70.68	$69.71	$70.22	$55.66	1,079,663
2016-02-17	$70.75	$72.10	$70.67	$70.76	$55.69	1,076,025
2016-02-16	$70.25	$70.85	$69.65	$70.67	$55.62	1,393,053
2016-02-12	$70.65	$71.09	$69.00	$69.76	$54.91	1,330,049
2016-02-11	$71.66	$72.11	$69.52	$69.83	$54.96	1,183,254
2016-02-10	$71.31	$72.02	$70.71	$70.87	$55.78	1,009,571
2016-02-09	$69.74	$71.42	$69.71	$71.05	$55.92	1,388,151
2016-02-08	$71.04	$71.04	$68.61	$70.49	$55.48	1,480,744
2016-02-05	$72.00	$72.46	$71.24	$71.27	$56.09	996,932
2016-02-04	$72.70	$73.17	$72.23	$72.25	$56.87	903,038
2016-02-03	$72.84	$73.60	$72.56	$73.05	$57.50	1,083,858
2016-02-02	$73.18	$73.18	$72.01	$72.38	$56.97	984,809
2016-02-01	$71.89	$73.75	$71.45	$73.22	$57.63	742,713
2016-01-29	$71.11	$72.43	$70.76	$72.39	$56.98	855,944
2016-01-28	$70.57	$71.12	$70.01	$70.56	$55.54	1,012,201
2016-01-27	$71.01	$71.26	$69.90	$70.30	$55.33	651,766
2016-01-26	$69.79	$71.39	$69.79	$71.38	$56.18	696,673
2016-01-25	$69.90	$70.69	$69.18	$69.56	$54.75	875,472
2016-01-22	$69.07	$70.50	$68.69	$69.93	$55.04	860,472
2016-01-21	$69.05	$69.63	$67.81	$68.41	$53.84	1,001,449
2016-01-20	$68.73	$69.84	$67.52	$68.65	$54.03	1,943,037
2016-01-19	$68.35	$69.76	$68.12	$69.39	$54.61	936,202
2016-01-15	$66.23	$67.91	$66.05	$67.70	$53.28	766,932
2016-01-14	$67.67	$68.20	$66.96	$67.22	$52.91	507,096
2016-01-13	$68.06	$68.94	$67.26	$67.43	$53.07	1,028,841
2016-01-12	$69.10	$69.35	$67.74	$68.09	$53.59	800,276
2016-01-11	$67.94	$68.86	$67.89	$68.43	$53.86	884,786
2016-01-08	$68.81	$69.25	$67.92	$68.03	$53.54	717,061
2016-01-07	$68.38	$68.87	$68.28	$68.62	$54.01	897,903
2016-01-06	$68.49	$69.31	$68.49	$69.26	$54.51	572,223
2016-01-05	$67.73	$69.18	$67.69	$68.86	$54.20	452,686
2016-01-04	$68.47	$68.91	$66.91	$67.54	$53.16	553,395
2015-12-31	$68.77	$69.01	$68.10	$68.12	$53.62	540,801
2015-12-30	$69.01	$69.22	$68.81	$68.89	$54.22	243,513
2015-12-29	$68.84	$69.45	$68.46	$69.06	$54.36	491,356
2015-12-28	$67.98	$68.55	$67.71	$68.53	$53.94	357,830
2015-12-24	$67.85	$68.34	$67.49	$68.19	$53.67	167,016
2015-12-23	$67.94	$68.06	$67.49	$67.92	$53.46	603,756
2015-12-22	$67.63	$68.15	$67.50	$67.64	$53.24	485,469
2015-12-21	$67.69	$67.81	$66.99	$67.40	$53.05	357,677
2015-12-18	$67.38	$67.59	$66.81	$67.05	$52.77	934,002
2015-12-17	$68.16	$68.16	$67.50	$67.73	$53.31	408,422
2015-12-16	$66.82	$68.10	$66.67	$67.91	$53.45	371,576
2015-12-15	$65.98	$66.96	$65.98	$66.52	$52.36	853,367
2015-12-14	$65.07	$65.74	$64.82	$65.68	$51.69	553,588
2015-12-11	$64.46	$65.35	$64.33	$65.23	$51.34	512,536
2015-12-10	$65.70	$66.07	$65.01	$65.01	$51.17	434,116
2015-12-09	$65.17	$66.05	$64.81	$65.58	$51.62	460,798
2015-12-08	$65.54	$65.84	$65.24	$65.51	$51.56	423,500
2015-12-07	$65.61	$66.05	$65.31	$65.66	$51.68	410,053
2015-12-04	$65.35	$66.26	$65.22	$65.68	$51.69	709,821
2015-12-03	$66.32	$66.65	$64.88	$64.96	$51.13	860,899
2015-12-02	$67.87	$67.97	$66.27	$66.42	$52.28	457,682
2015-12-01	$67.72	$68.18	$67.72	$68.12	$53.62	563,290
2015-11-30	$68.36	$68.56	$67.09	$67.38	$53.03	757,089
2015-11-27	$67.42	$68.26	$67.42	$68.11	$53.61	167,696
2015-11-25	$67.27	$67.57	$67.08	$67.35	$53.01	495,734
2015-11-24	$66.82	$67.24	$66.15	$67.02	$52.75	467,024
2015-11-23	$67.64	$67.78	$67.11	$67.32	$52.99	268,868
2015-11-20	$67.58	$68.19	$67.42	$67.56	$53.17	519,988
2015-11-19	$67.07	$67.67	$66.81	$67.38	$53.03	416,738
2015-11-18	$66.25	$66.89	$65.67	$66.86	$52.62	325,719
2015-11-17	$65.15	$66.60	$65.08	$66.04	$51.98	428,127
2015-11-16	$64.56	$65.48	$64.28	$65.43	$51.50	425,418
2015-11-13	$66.17	$66.17	$64.68	$65.02	$50.80	582,372
2015-11-12	$66.15	$66.64	$65.56	$65.71	$51.34	239,577
2015-11-11	$65.65	$66.50	$65.39	$66.33	$51.82	397,999
2015-11-10	$64.93	$65.77	$64.93	$65.64	$51.28	468,142
2015-11-09	$65.53	$65.65	$64.34	$64.86	$50.67	337,160
2015-11-06	$67.35	$67.37	$65.23	$66.00	$51.56	569,201
2015-11-05	$67.82	$68.54	$67.37	$68.30	$53.36	429,060
2015-11-04	$68.36	$68.61	$67.66	$67.81	$52.98	373,315
2015-11-03	$68.92	$68.94	$68.09	$68.30	$53.36	674,481
2015-11-02	$67.82	$69.34	$67.66	$69.29	$54.13	354,233
2015-10-30	$68.53	$68.57	$67.77	$67.96	$53.10	371,942
2015-10-29	$67.61	$68.55	$66.70	$68.46	$53.49	426,640
2015-10-28	$67.86	$68.29	$66.71	$68.26	$53.33	422,800
2015-10-27	$67.13	$67.79	$67.10	$67.76	$52.94	507,654
2015-10-26	$67.20	$67.27	$66.66	$67.12	$52.44	231,953
2015-10-23	$67.48	$67.87	$66.58	$67.08	$52.41	242,656
2015-10-22	$66.85	$67.66	$66.85	$67.50	$52.74	295,066
2015-10-21	$66.89	$67.01	$66.32	$66.43	$51.90	199,353
2015-10-20	$66.62	$66.92	$66.45	$66.63	$52.06	256,640
2015-10-19	$65.55	$66.80	$65.55	$66.80	$52.19	162,344
2015-10-16	$65.47	$65.94	$65.45	$65.64	$51.28	490,099
2015-10-15	$64.76	$65.47	$64.45	$65.47	$51.15	239,454
2015-10-14	$65.11	$65.36	$64.48	$64.65	$50.51	323,994
2015-10-13	$65.31	$65.82	$64.74	$64.92	$50.72	362,028
2015-10-12	$65.12	$65.89	$65.11	$65.55	$51.21	299,572
2015-10-09	$65.14	$65.22	$64.57	$64.99	$50.78	310,057
2015-10-08	$64.73	$65.31	$64.37	$65.12	$50.88	374,264
2015-10-07	$63.43	$64.68	$63.22	$64.63	$50.49	527,735
2015-10-06	$63.58	$63.85	$63.11	$63.35	$49.49	429,243
2015-10-05	$63.12	$63.70	$62.90	$63.68	$49.75	477,383
2015-10-02	$62.37	$62.72	$61.71	$62.72	$49.00	412,346
2015-10-01	$62.33	$62.73	$61.91	$62.39	$48.74	530,738
2015-09-30	$62.24	$62.59	$61.76	$62.15	$48.56	611,943
2015-09-29	$60.73	$61.90	$60.60	$61.79	$48.28	584,843
2015-09-28	$61.37	$61.37	$60.11	$60.70	$47.42	483,242
2015-09-25	$61.38	$62.00	$60.95	$61.22	$47.83	564,055
2015-09-24	$61.95	$62.33	$60.71	$61.14	$47.77	457,682
2015-09-23	$61.65	$62.39	$61.48	$62.08	$48.50	322,739
2015-09-22	$61.90	$62.31	$61.38	$61.53	$48.07	368,096
2015-09-21	$62.04	$62.91	$61.82	$62.43	$48.78	476,567
2015-09-18	$60.63	$62.40	$60.62	$61.80	$48.28	1,058,896
2015-09-17	$60.82	$62.37	$60.42	$61.36	$47.94	408,641
2015-09-16	$60.11	$61.01	$60.06	$60.92	$47.60	332,793
2015-09-15	$59.44	$60.22	$59.14	$60.12	$46.97	314,470
2015-09-14	$59.64	$59.64	$59.18	$59.34	$46.36	359,146
2015-09-11	$58.14	$59.40	$57.99	$59.40	$46.41	373,957
2015-09-10	$57.71	$59.04	$57.71	$58.24	$45.50	449,500
2015-09-09	$59.37	$59.42	$57.85	$58.07	$45.37	579,506
2015-09-08	$58.91	$59.09	$58.29	$58.95	$46.06	441,911
2015-09-04	$59.10	$59.11	$57.77	$58.11	$45.40	412,657
2015-09-03	$59.59	$59.92	$59.26	$59.61	$46.57	903,888
2015-09-02	$59.01	$59.23	$58.50	$59.20	$46.25	891,562
2015-09-01	$58.52	$59.18	$57.86	$58.38	$45.61	834,828
2015-08-31	$60.80	$60.93	$59.25	$59.31	$46.34	1,496,673
2015-08-28	$60.87	$61.25	$60.30	$60.88	$47.56	1,000,595
2015-08-27	$59.68	$61.14	$59.26	$60.78	$47.49	1,180,734
2015-08-26	$58.20	$59.35	$57.22	$59.30	$46.33	1,029,900

Regency Centers Corporation (REG) News Headlines

Here are Thursday's biggest analyst calls: Nvidia, Apple, Microsoft, Qualcomm, Target, AT&T, Tesla & more

Here are Thursday's biggest calls on Wall Street.

cnbc.com Feb. 1, 2024

Recent Regency Centers Corporation (REG) News

Similar Companies to Regency Centers Corporation (REG) in the REIT-Retail Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Simon Property Group Inc	SPG	REIT-Retail	Real Estate	50,462
Regency Centers Corporation	REG	REIT-Retail	Real Estate	7,000
Federal Realty Investment Trust	FRT	REIT-Retail	Real Estate	5,870
Kimco Realty Corp	KIM	REIT-Retail	Real Estate	3,200
Brixmor Property Group Inc	BRX	REIT-Retail	Real Estate	2,069
Taubman Centers Inc	TCO	REIT-Retail	Real Estate	850
Macerich Company	MAC	REIT-Retail	Real Estate	716
SITE Centers Corp	SITC	REIT-Retail	Real Estate	570
Tanger Factory Outlet Centers Inc	SKT	REIT-Retail	Real Estate	262
Weingarten Realty Investors	WRI	REIT-Retail	Real Estate	243

Regency Centers Corporation (REG) Exchange: NASDAQ