Service Corp International (SCI) Stock

Data as of April 19, 2024

$69.81 ($-0.71) -1.01%

Service Corp International - Daily Information

Click for more stock information on Service Corp International.

Daily Information	Data
Date	April 19, 2024
Open	$70.45
Previous Close	$69.81
High	$70.73
Low	$69.40
Adjusted Open	$70.45
Previous Adjusted Close	$69.81
Adjusted High	$70.73
Adjusted Low	$69.40

About Service Corp International (SCI)

Service Corporation International (SCI) is a leading North American provider of deathcare products and services. Since its founding in 1962, SCI has grown to become the largest funeral and cemetery operator in the United States and Canada, with over 2,000 locations that serve around 2 million families a year. SCI has seen tremendous growth over the years, having acquired nine industry-leading companies throughout North America since the beginning of 2018 and continues to expand its presence in both the United States and Canada.

Invest in Service Corp International (SCI)

Diversify your asset portfolio by buying gold.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Service Corp International (SCI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$70.45	$70.73	$69.40	$69.81	$69.81	864,531
2024-04-11	$70.30	$70.74	$69.89	$70.52	$70.52	718,209
2024-04-10	$70.93	$70.93	$69.98	$70.26	$70.26	802,770
2024-04-09	$72.56	$73.14	$71.50	$72.00	$72.00	522,481
2024-04-08	$72.59	$73.05	$72.32	$72.40	$72.40	578,220
2024-04-05	$71.45	$72.71	$71.45	$72.49	$72.49	535,036
2024-04-04	$72.30	$72.83	$71.37	$71.75	$71.75	586,386
2024-04-03	$72.55	$72.61	$71.79	$71.90	$71.90	578,031
2024-04-02	$72.77	$73.01	$72.40	$72.55	$72.55	702,768
2024-04-01	$74.04	$74.04	$72.84	$73.35	$73.35	911,575
2024-03-28	$74.69	$74.94	$74.09	$74.21	$74.21	926,450
2024-03-27	$73.78	$74.69	$73.78	$74.22	$74.22	736,916
2024-03-26	$73.05	$73.89	$72.63	$73.25	$73.25	887,846
2024-03-25	$72.88	$73.28	$72.33	$72.76	$72.76	664,087
2024-03-22	$73.99	$74.23	$72.50	$72.88	$72.88	773,582
2024-03-21	$73.98	$74.72	$73.79	$73.82	$73.82	736,286
2024-03-20	$73.06	$74.06	$73.06	$73.79	$73.79	714,987
2024-03-19	$72.54	$73.33	$72.36	$73.12	$73.12	1,015,858
2024-03-18	$72.53	$73.29	$72.36	$72.50	$72.50	707,565
2024-03-15	$72.39	$73.73	$72.15	$72.47	$72.47	1,650,510
2024-03-14	$74.77	$75.11	$72.14	$72.72	$72.72	1,128,492
2024-03-13	$75.49	$75.72	$74.98	$75.16	$74.85	691,313
2024-03-12	$74.92	$75.72	$74.92	$75.36	$75.05	485,951
2024-03-11	$75.37	$75.74	$74.36	$75.11	$74.80	869,699
2024-03-08	$74.90	$75.75	$74.74	$75.56	$75.25	789,354
2024-03-07	$75.75	$75.97	$74.72	$74.88	$74.57	780,054
2024-03-06	$74.54	$75.69	$74.21	$75.55	$75.55	1,135,153
2024-03-05	$73.68	$74.59	$73.52	$73.86	$73.86	645,465
2024-03-04	$73.01	$73.84	$72.57	$73.67	$73.67	682,104
2024-03-01	$73.05	$73.31	$72.36	$72.73	$72.73	578,204
2024-02-29	$72.90	$73.42	$72.43	$73.19	$73.19	962,409
2024-02-28	$71.67	$72.64	$71.67	$72.43	$72.43	568,843
2024-02-27	$71.87	$71.87	$71.29	$71.71	$71.71	577,588
2024-02-26	$72.12	$72.71	$71.56	$71.76	$71.76	683,715
2024-02-23	$71.79	$72.90	$71.56	$72.65	$72.65	815,395
2024-02-22	$71.42	$72.23	$71.16	$71.96	$71.96	855,159
2024-02-21	$70.98	$71.87	$70.86	$71.79	$71.79	594,368
2024-02-20	$71.63	$72.81	$70.63	$70.98	$70.98	846,814
2024-02-16	$71.10	$72.82	$70.90	$71.87	$71.87	1,579,064
2024-02-15	$70.89	$71.77	$70.21	$71.38	$71.38	888,963
2024-02-14	$70.45	$70.63	$69.33	$70.58	$70.58	953,494
2024-02-13	$67.83	$70.15	$66.05	$69.75	$69.75	1,844,261
2024-02-12	$67.35	$68.63	$67.35	$68.14	$68.14	938,048
2024-02-09	$66.13	$67.46	$66.07	$67.24	$67.24	961,945
2024-02-08	$65.55	$66.33	$65.09	$66.21	$66.21	1,398,543
2024-02-07	$65.69	$65.75	$65.15	$65.31	$65.31	1,092,676
2024-02-06	$67.20	$67.28	$64.10	$65.67	$65.67	1,416,093
2024-02-05	$67.35	$67.67	$66.39	$67.25	$67.25	880,315
2024-02-02	$67.48	$67.94	$67.09	$67.74	$67.74	873,507
2024-02-01	$67.32	$68.17	$66.74	$68.15	$68.15	581,408
2024-01-31	$68.33	$68.74	$66.91	$67.12	$67.12	839,210
2024-01-30	$68.59	$68.97	$67.99	$68.11	$68.11	1,061,270
2024-01-29	$69.22	$69.29	$68.23	$69.17	$69.17	908,408
2024-01-26	$70.20	$70.24	$69.19	$69.26	$69.26	712,672
2024-01-25	$69.62	$70.18	$69.34	$69.98	$69.98	847,555
2024-01-24	$69.25	$69.53	$68.26	$68.94	$68.94	632,557
2024-01-23	$69.35	$69.71	$68.58	$69.36	$69.36	1,108,588
2024-01-22	$67.76	$69.19	$67.45	$69.09	$69.09	898,121
2024-01-19	$67.57	$67.72	$66.84	$67.39	$67.39	738,424
2024-01-18	$67.55	$67.91	$67.05	$67.54	$67.54	471,581
2024-01-17	$67.43	$68.17	$66.99	$67.35	$67.35	458,063
2024-01-16	$67.63	$68.50	$67.40	$68.27	$68.27	700,517
2024-01-12	$67.56	$68.36	$67.27	$68.23	$68.23	1,024,937
2024-01-11	$66.79	$67.15	$66.00	$67.02	$67.02	487,637
2024-01-10	$67.17	$67.21	$66.06	$66.63	$66.63	596,505
2024-01-09	$67.37	$67.93	$67.16	$67.31	$67.31	733,410
2024-01-08	$67.45	$68.09	$67.35	$67.68	$67.68	762,986
2024-01-05	$67.68	$68.70	$67.30	$67.60	$67.60	1,029,266
2024-01-04	$67.30	$68.43	$67.07	$68.11	$68.11	826,881
2024-01-03	$68.20	$68.72	$67.38	$67.39	$67.39	1,048,538
2024-01-02	$68.24	$69.36	$67.86	$69.07	$69.07	781,035
2023-12-29	$68.52	$68.84	$68.36	$68.45	$68.45	530,160
2023-12-28	$68.40	$68.77	$68.18	$68.60	$68.60	500,588
2023-12-27	$68.26	$68.76	$68.19	$68.70	$68.70	737,932
2023-12-26	$68.38	$68.55	$68.08	$68.08	$68.08	453,807
2023-12-22	$68.28	$68.84	$67.98	$68.36	$68.36	437,691
2023-12-21	$68.35	$68.43	$67.54	$68.13	$68.13	528,291
2023-12-20	$68.87	$69.01	$67.77	$67.83	$67.83	713,915
2023-12-19	$69.27	$69.52	$68.84	$68.99	$68.99	654,381
2023-12-18	$68.39	$69.03	$68.01	$68.87	$68.87	884,816
2023-12-15	$68.49	$68.91	$67.52	$68.16	$68.16	2,640,858
2023-12-14	$68.19	$69.26	$67.86	$68.84	$68.84	1,250,743
2023-12-13	$66.05	$67.46	$65.57	$67.39	$67.11	1,020,765
2023-12-12	$66.20	$66.60	$65.83	$66.18	$65.90	605,138
2023-12-11	$65.17	$66.39	$64.83	$66.18	$65.90	965,244
2023-12-08	$65.31	$66.06	$64.77	$65.26	$65.26	973,200
2023-12-07	$65.20	$65.75	$64.90	$65.23	$65.23	903,992
2023-12-06	$64.74	$65.23	$64.59	$65.20	$65.20	919,890
2023-12-05	$63.88	$65.07	$63.88	$64.60	$64.60	1,328,401
2023-12-04	$61.38	$64.38	$61.38	$64.28	$64.28	1,669,259
2023-12-01	$61.31	$61.73	$60.65	$61.54	$61.54	698,380
2023-11-30	$61.35	$61.86	$61.03	$61.27	$61.27	1,033,942
2023-11-29	$61.01	$61.67	$60.90	$61.02	$61.02	679,525
2023-11-28	$61.01	$61.09	$60.60	$60.61	$60.61	496,984
2023-11-27	$60.94	$61.59	$60.80	$61.16	$61.16	799,650
2023-11-24	$61.08	$61.63	$60.87	$61.33	$61.33	352,694
2023-11-22	$60.86	$61.14	$60.23	$61.01	$61.01	646,314
2023-11-21	$60.32	$60.81	$60.03	$60.39	$60.39	526,638
2023-11-20	$60.66	$60.83	$60.26	$60.37	$60.37	664,527
2023-11-17	$60.22	$60.95	$60.18	$60.80	$60.80	869,681
2023-11-16	$60.32	$60.60	$59.54	$59.77	$59.77	719,192
2023-11-15	$60.62	$61.56	$60.33	$60.54	$60.54	1,177,240
2023-11-14	$59.35	$60.69	$59.09	$60.65	$60.65	867,223
2023-11-13	$57.70	$58.41	$57.49	$58.31	$58.31	789,013
2023-11-10	$57.43	$58.28	$57.03	$57.94	$57.94	937,416
2023-11-09	$58.31	$58.54	$57.20	$57.27	$57.27	923,208
2023-11-08	$58.62	$58.71	$57.50	$58.14	$58.14	1,046,433
2023-11-07	$58.89	$59.02	$58.32	$58.55	$58.55	984,674
2023-11-06	$58.83	$59.27	$57.79	$59.09	$59.09	1,324,987
2023-11-03	$60.84	$60.89	$58.88	$59.09	$59.09	1,535,976
2023-11-02	$56.99	$61.24	$56.38	$60.79	$60.79	2,804,076
2023-11-01	$54.57	$54.57	$52.89	$53.52	$53.52	1,794,700
2023-10-31	$54.33	$54.74	$54.15	$54.42	$54.42	804,042
2023-10-30	$54.09	$54.70	$53.95	$54.08	$54.08	806,324
2023-10-27	$54.35	$54.37	$53.31	$53.61	$53.61	720,896
2023-10-26	$53.92	$54.75	$53.82	$54.37	$54.37	804,904
2023-10-25	$53.87	$54.38	$53.70	$53.81	$53.81	563,396
2023-10-24	$53.70	$54.55	$53.57	$54.16	$54.16	702,300
2023-10-23	$53.67	$54.58	$53.50	$53.53	$53.53	1,061,855
2023-10-20	$54.70	$54.97	$53.71	$53.94	$53.94	945,484
2023-10-19	$55.66	$56.08	$54.54	$54.73	$54.73	1,623,058
2023-10-18	$56.06	$56.33	$55.64	$55.81	$55.81	907,706
2023-10-17	$55.08	$56.77	$55.07	$56.31	$56.31	1,211,671
2023-10-16	$54.15	$55.50	$53.89	$55.28	$55.28	783,805
2023-10-13	$53.76	$54.23	$53.70	$53.84	$53.84	914,538
2023-10-12	$54.97	$55.10	$53.25	$53.67	$53.67	804,308
2023-10-11	$55.70	$55.85	$54.65	$55.01	$55.01	965,504
2023-10-10	$55.20	$55.87	$54.96	$55.66	$55.66	1,231,120
2023-10-09	$54.41	$55.43	$54.34	$55.32	$55.32	809,605
2023-10-06	$54.49	$54.98	$54.24	$54.50	$54.50	629,917
2023-10-05	$54.86	$55.18	$54.07	$54.65	$54.65	965,490
2023-10-04	$54.75	$55.08	$54.51	$54.95	$54.95	995,233
2023-10-03	$54.77	$55.19	$54.16	$54.90	$54.90	1,965,626
2023-10-02	$56.97	$57.13	$55.01	$55.64	$55.64	1,648,638
2023-09-29	$57.02	$57.95	$57.02	$57.14	$57.14	2,164,496
2023-09-28	$56.92	$57.14	$56.08	$56.57	$56.57	1,514,047
2023-09-27	$57.85	$58.08	$56.56	$56.96	$56.96	1,385,996
2023-09-26	$58.25	$58.46	$57.58	$57.72	$57.72	1,224,133
2023-09-25	$59.00	$59.45	$58.48	$58.53	$58.53	720,042
2023-09-22	$59.38	$59.70	$59.13	$59.13	$59.13	884,635
2023-09-21	$60.69	$60.69	$59.30	$59.35	$59.35	686,955
2023-09-20	$60.45	$61.67	$60.33	$60.93	$60.93	662,849
2023-09-19	$60.74	$60.77	$60.25	$60.31	$60.31	872,379
2023-09-18	$60.91	$61.12	$60.46	$60.94	$60.94	800,268
2023-09-15	$61.65	$61.69	$60.40	$60.74	$60.74	2,258,268
2023-09-14	$60.96	$61.62	$60.72	$61.60	$61.60	679,193
2023-09-13	$60.91	$61.24	$60.72	$60.90	$60.90	834,871
2023-09-12	$60.67	$61.13	$60.47	$60.99	$60.99	681,893
2023-09-11	$61.27	$61.44	$60.04	$60.75	$60.75	879,641
2023-09-08	$60.92	$61.36	$60.61	$61.12	$61.12	701,447
2023-09-07	$61.89	$62.06	$60.48	$60.76	$60.76	1,353,701
2023-09-06	$61.92	$62.62	$61.54	$61.98	$61.98	573,761
2023-09-05	$63.45	$63.70	$61.88	$62.13	$62.13	1,116,857
2023-09-01	$63.44	$63.91	$63.07	$63.81	$63.81	786,172
2023-08-31	$63.67	$63.83	$63.05	$63.11	$63.11	738,087
2023-08-30	$63.72	$63.96	$63.57	$63.68	$63.68	614,212
2023-08-29	$63.67	$63.84	$62.72	$63.56	$63.56	902,978
2023-08-28	$63.53	$64.16	$63.32	$63.67	$63.67	608,265
2023-08-25	$63.20	$63.50	$62.77	$63.23	$63.23	673,633
2023-08-24	$62.10	$63.11	$61.93	$62.94	$62.94	643,235
2023-08-23	$61.92	$62.89	$61.74	$62.73	$62.73	592,923
2023-08-22	$62.05	$62.62	$61.52	$61.73	$61.73	597,539
2023-08-21	$61.70	$62.39	$61.70	$62.07	$62.07	655,099
2023-08-18	$61.78	$62.37	$61.60	$61.82	$61.82	810,607
2023-08-17	$62.10	$62.67	$62.04	$62.10	$62.10	666,039
2023-08-16	$62.04	$62.34	$61.78	$62.13	$62.13	599,273
2023-08-15	$62.32	$62.69	$61.86	$62.22	$62.22	876,082
2023-08-14	$63.41	$63.48	$61.81	$62.78	$62.78	989,049
2023-08-11	$63.39	$64.44	$63.33	$63.57	$63.57	640,154
2023-08-10	$63.35	$64.51	$63.35	$63.49	$63.49	969,263
2023-08-09	$63.24	$63.76	$62.74	$63.08	$63.08	593,012
2023-08-08	$62.68	$63.31	$61.93	$63.12	$63.12	936,729
2023-08-07	$65.22	$65.50	$62.82	$62.90	$62.90	1,040,166
2023-08-04	$64.90	$66.46	$64.57	$65.23	$65.23	918,659
2023-08-03	$63.49	$64.88	$63.28	$64.67	$64.67	1,361,614
2023-08-02	$65.00	$65.91	$63.12	$63.67	$63.67	2,849,449
2023-08-01	$66.56	$67.79	$66.22	$67.28	$67.28	1,288,721
2023-07-31	$67.09	$67.09	$66.19	$66.65	$66.65	923,980
2023-07-28	$67.34	$67.51	$66.40	$66.84	$66.84	721,216
2023-07-27	$67.31	$67.52	$66.56	$66.97	$66.97	748,926
2023-07-26	$67.54	$67.92	$67.00	$67.31	$67.31	1,024,526
2023-07-25	$66.03	$67.69	$65.92	$67.55	$67.55	747,768
2023-07-24	$66.77	$67.00	$66.08	$66.16	$66.16	970,906
2023-07-21	$67.84	$67.91	$66.76	$66.81	$66.81	989,164
2023-07-20	$67.00	$67.67	$66.09	$67.49	$67.49	1,055,541
2023-07-19	$65.57	$66.67	$64.46	$66.62	$66.62	2,549,831
2023-07-18	$65.87	$66.01	$64.82	$65.70	$65.70	1,433,471
2023-07-17	$66.81	$67.03	$65.11	$65.73	$65.73	1,529,510
2023-07-14	$66.98	$67.14	$65.85	$67.08	$67.08	850,494
2023-07-13	$66.45	$67.02	$65.81	$66.74	$66.74	879,981
2023-07-12	$66.21	$66.48	$65.66	$66.34	$66.34	877,160
2023-07-11	$64.38	$65.71	$64.21	$65.60	$65.60	855,945
2023-07-10	$64.41	$65.31	$64.17	$64.19	$64.19	623,314
2023-07-07	$64.51	$65.39	$64.29	$64.41	$64.41	1,064,888
2023-07-06	$63.80	$64.48	$63.48	$64.38	$64.38	978,037
2023-07-05	$65.22	$65.37	$64.11	$64.23	$64.23	841,055
2023-07-03	$64.10	$65.91	$64.05	$65.51	$65.51	730,690
2023-06-30	$64.98	$65.08	$64.53	$64.59	$64.59	1,603,868
2023-06-29	$64.01	$65.14	$63.95	$64.79	$64.79	650,144
2023-06-28	$63.99	$64.27	$63.75	$64.07	$64.07	794,852
2023-06-27	$63.97	$64.58	$63.87	$64.10	$64.10	617,567
2023-06-26	$63.37	$64.70	$63.37	$64.10	$64.10	708,664
2023-06-23	$64.98	$65.52	$63.41	$63.57	$63.57	2,030,168
2023-06-22	$65.79	$65.79	$64.85	$65.50	$65.50	797,477
2023-06-21	$65.17	$65.91	$64.81	$65.68	$65.68	752,671
2023-06-20	$65.89	$66.17	$64.89	$65.32	$65.32	790,584
2023-06-16	$66.43	$66.84	$65.85	$66.21	$66.21	1,946,578
2023-06-15	$64.89	$66.30	$64.50	$66.24	$66.24	815,961
2023-06-14	$66.58	$67.09	$65.57	$65.73	$65.73	957,886
2023-06-13	$65.38	$67.08	$64.99	$66.70	$66.43	1,128,191
2023-06-12	$64.27	$64.97	$64.09	$64.95	$64.68	574,807
2023-06-09	$64.31	$64.81	$63.70	$64.07	$64.07	720,919
2023-06-08	$65.17	$65.28	$64.38	$64.40	$64.40	791,657
2023-06-07	$64.61	$65.26	$64.49	$65.17	$65.17	705,735
2023-06-06	$63.23	$64.77	$63.20	$64.73	$64.73	905,388
2023-06-05	$64.35	$64.64	$63.38	$63.56	$63.56	821,600
2023-06-02	$64.23	$64.71	$63.99	$64.64	$64.64	883,927
2023-06-01	$63.85	$64.16	$63.47	$63.87	$63.87	1,169,119
2023-05-31	$64.56	$64.56	$63.35	$63.61	$63.61	1,167,349
2023-05-30	$64.29	$64.81	$64.04	$64.62	$64.62	956,009
2023-05-26	$63.42	$64.53	$62.90	$64.37	$64.37	899,065
2023-05-25	$63.74	$63.96	$62.86	$62.92	$62.92	669,712
2023-05-24	$63.75	$64.01	$63.15	$63.61	$63.61	1,019,607
2023-05-23	$64.59	$64.59	$62.72	$63.87	$63.87	1,499,479
2023-05-22	$65.53	$65.68	$64.70	$64.84	$64.84	1,015,524
2023-05-19	$65.61	$65.75	$65.20	$65.50	$65.50	851,498
2023-05-18	$65.38	$65.58	$65.01	$65.47	$65.47	577,991
2023-05-17	$65.28	$65.73	$64.87	$65.39	$65.39	844,517
2023-05-16	$65.30	$65.31	$64.86	$64.99	$64.99	718,980
2023-05-15	$65.98	$66.26	$65.37	$65.61	$65.61	534,405
2023-05-12	$66.27	$66.69	$65.37	$66.08	$66.08	582,596
2023-05-11	$66.30	$66.73	$65.44	$66.02	$66.02	636,963
2023-05-10	$66.19	$66.76	$65.73	$66.73	$66.73	549,600
2023-05-09	$65.60	$66.19	$65.34	$66.01	$66.01	631,438
2023-05-08	$65.00	$65.62	$64.80	$65.56	$65.56	911,752
2023-05-05	$65.33	$65.95	$64.95	$65.08	$65.08	787,178
2023-05-04	$65.86	$66.27	$64.67	$64.79	$64.79	1,222,459
2023-05-03	$68.17	$69.48	$66.00	$66.20	$66.20	1,912,634
2023-05-02	$68.00	$69.02	$65.14	$68.08	$68.08	3,682,894
2023-05-01	$70.49	$71.79	$70.01	$71.60	$71.60	1,599,667
2023-04-28	$70.10	$70.81	$69.96	$70.19	$70.19	966,319
2023-04-27	$69.92	$70.32	$69.45	$70.08	$70.08	809,148
2023-04-26	$69.41	$70.26	$69.18	$70.14	$70.14	1,060,301
2023-04-25	$70.21	$70.21	$69.48	$69.60	$69.60	714,021
2023-04-24	$70.39	$70.79	$70.13	$70.26	$70.26	590,014
2023-04-21	$70.58	$70.72	$70.23	$70.55	$70.55	662,007
2023-04-20	$70.39	$70.60	$70.19	$70.36	$70.36	397,202
2023-04-19	$70.90	$71.36	$70.40	$70.64	$70.64	565,123
2023-04-18	$71.16	$71.40	$70.68	$70.80	$70.80	732,051
2023-04-17	$71.28	$71.36	$70.60	$71.23	$71.23	594,356
2023-04-14	$71.55	$72.24	$71.09	$71.23	$71.23	693,957
2023-04-13	$71.74	$71.88	$70.86	$71.78	$71.78	852,974
2023-04-12	$72.20	$72.39	$71.21	$71.46	$71.46	954,916
2023-04-11	$70.11	$72.30	$69.97	$72.10	$72.10	1,320,492
2023-04-10	$69.46	$70.21	$68.47	$70.14	$70.14	1,188,208
2023-04-06	$70.30	$70.30	$68.98	$69.84	$69.84	1,156,733
2023-04-05	$69.35	$70.39	$69.35	$70.27	$70.27	750,079
2023-04-04	$69.16	$69.36	$68.48	$69.21	$69.21	660,626
2023-04-03	$68.92	$69.51	$68.44	$69.13	$69.13	809,511
2023-03-31	$68.39	$68.92	$68.39	$68.78	$68.78	1,001,993
2023-03-30	$67.26	$68.01	$67.17	$67.90	$67.90	836,533
2023-03-29	$66.65	$67.33	$66.63	$67.21	$67.21	1,084,401
2023-03-28	$66.93	$67.24	$66.15	$66.45	$66.45	1,090,160
2023-03-27	$66.71	$67.49	$66.53	$66.80	$66.80	1,269,825
2023-03-24	$64.85	$66.42	$64.43	$66.40	$66.40	1,479,480
2023-03-23	$65.08	$66.09	$64.86	$65.15	$65.15	1,185,417
2023-03-22	$65.92	$66.14	$64.86	$64.87	$64.87	972,783
2023-03-21	$66.07	$66.57	$65.52	$65.92	$65.92	806,961
2023-03-20	$65.62	$65.89	$65.03	$65.40	$65.40	768,366
2023-03-17	$65.04	$65.46	$64.50	$65.16	$65.16	1,872,695
2023-03-16	$65.16	$66.13	$64.42	$65.92	$65.92	977,571
2023-03-15	$63.95	$65.47	$63.63	$65.42	$65.42	1,096,545
2023-03-14	$64.57	$65.39	$64.23	$65.06	$65.06	1,084,983
2023-03-13	$64.14	$64.79	$63.72	$63.74	$63.48	939,920
2023-03-10	$65.04	$65.74	$64.44	$64.63	$64.36	1,218,552
2023-03-09	$65.95	$66.20	$65.23	$65.25	$64.98	674,822
2023-03-08	$66.08	$66.72	$65.65	$66.00	$65.73	664,164
2023-03-07	$67.22	$67.32	$66.24	$66.26	$65.99	664,026
2023-03-06	$67.56	$67.62	$67.04	$67.18	$66.90	721,720
2023-03-03	$67.13	$67.69	$66.80	$67.60	$67.60	617,210
2023-03-02	$66.99	$67.53	$66.65	$66.93	$66.93	727,755
2023-03-01	$67.31	$67.83	$66.91	$67.05	$67.05	799,610
2023-02-28	$67.86	$68.34	$67.52	$67.53	$67.53	855,922
2023-02-27	$68.60	$69.75	$68.09	$68.20	$68.20	869,267
2023-02-24	$69.16	$69.41	$68.34	$68.68	$68.68	945,758
2023-02-23	$70.69	$71.34	$69.57	$69.61	$69.61	1,149,316
2023-02-22	$70.62	$71.27	$70.29	$70.46	$70.46	788,811
2023-02-21	$70.82	$71.62	$70.54	$70.68	$70.68	1,462,183
2023-02-17	$71.81	$72.26	$70.93	$71.43	$71.43	1,126,440
2023-02-16	$69.97	$72.19	$69.49	$71.55	$71.55	1,472,044
2023-02-15	$72.38	$73.32	$67.35	$70.01	$70.01	2,189,840
2023-02-14	$72.33	$72.85	$71.98	$72.52	$72.52	1,266,750
2023-02-13	$71.08	$72.19	$71.07	$72.11	$72.11	616,382
2023-02-10	$70.09	$71.45	$70.08	$71.23	$71.23	770,199
2023-02-09	$71.44	$71.82	$70.23	$70.23	$70.23	774,231
2023-02-08	$71.17	$71.56	$70.48	$71.00	$71.00	751,523
2023-02-07	$71.74	$72.10	$70.75	$71.43	$71.43	716,414
2023-02-06	$73.51	$73.77	$71.99	$72.16	$72.16	936,393
2023-02-03	$73.45	$74.19	$73.19	$73.81	$73.81	629,218
2023-02-02	$74.09	$74.66	$73.08	$73.31	$73.31	1,213,174
2023-02-01	$73.96	$74.56	$73.32	$74.25	$74.25	1,126,086
2023-01-31	$72.39	$74.23	$72.39	$74.15	$74.15	1,128,734
2023-01-30	$72.65	$73.36	$71.98	$72.22	$72.22	909,040
2023-01-27	$71.99	$72.97	$71.63	$72.82	$72.82	964,692
2023-01-26	$71.48	$72.00	$71.37	$71.90	$71.90	685,438
2023-01-25	$70.58	$71.17	$69.65	$71.16	$71.16	782,465
2023-01-24	$70.44	$71.74	$70.43	$70.80	$70.80	828,541
2023-01-23	$70.44	$71.12	$70.13	$71.00	$71.00	794,687
2023-01-20	$69.76	$70.30	$69.34	$70.24	$70.24	909,370
2023-01-19	$69.26	$70.01	$68.88	$69.42	$69.42	716,553
2023-01-18	$69.93	$70.57	$69.37	$69.37	$69.37	537,819
2023-01-17	$71.22	$71.91	$69.84	$69.93	$69.93	870,864
2023-01-13	$70.92	$71.70	$70.60	$71.15	$71.15	530,238
2023-01-12	$71.75	$72.24	$71.04	$71.23	$71.23	824,151
2023-01-11	$71.17	$71.54	$70.26	$71.43	$71.43	928,399
2023-01-10	$69.70	$70.82	$69.70	$70.82	$70.82	564,147
2023-01-09	$69.25	$70.71	$69.00	$69.98	$69.98	940,018
2023-01-06	$68.51	$69.53	$68.51	$69.32	$69.32	590,362
2023-01-05	$67.56	$68.10	$67.14	$68.02	$68.02	726,360
2023-01-04	$67.66	$68.42	$67.30	$68.16	$68.16	1,137,032
2023-01-03	$69.34	$69.61	$66.54	$67.72	$67.72	1,645,558
2022-12-30	$69.47	$69.92	$68.44	$69.14	$69.14	1,068,059
2022-12-29	$69.42	$70.27	$69.21	$69.77	$69.77	537,921
2022-12-28	$70.49	$71.21	$69.33	$69.35	$69.35	668,761
2022-12-27	$70.34	$70.76	$70.17	$70.48	$70.48	562,687
2022-12-23	$69.67	$70.57	$69.61	$70.23	$70.23	660,077
2022-12-22	$69.27	$69.69	$68.62	$69.64	$69.64	929,629
2022-12-21	$68.99	$70.45	$68.73	$69.47	$69.47	1,022,086
2022-12-20	$67.93	$68.97	$67.64	$68.57	$68.57	1,385,133
2022-12-19	$68.00	$68.72	$67.74	$68.07	$68.07	775,445
2022-12-16	$68.53	$68.84	$67.42	$68.10	$68.10	2,015,047
2022-12-15	$69.00	$69.41	$67.98	$69.22	$69.22	1,087,637
2022-12-14	$69.39	$70.54	$69.00	$69.35	$69.35	919,770
2022-12-13	$70.61	$70.89	$69.07	$69.55	$69.28	1,134,362
2022-12-12	$69.12	$69.52	$68.62	$69.37	$69.37	518,220
2022-12-09	$69.20	$69.94	$69.11	$69.12	$69.12	438,060
2022-12-08	$69.18	$69.72	$68.81	$69.36	$69.36	504,535
2022-12-07	$69.25	$69.97	$68.90	$68.93	$68.93	760,214
2022-12-06	$69.58	$70.00	$68.93	$69.57	$69.57	671,920
2022-12-05	$70.27	$70.28	$68.83	$69.36	$69.36	748,997
2022-12-02	$70.51	$71.67	$70.47	$71.03	$71.03	641,810
2022-12-01	$71.73	$72.26	$70.44	$71.01	$71.01	909,351
2022-11-30	$70.25	$71.46	$69.34	$71.45	$71.45	1,063,729
2022-11-29	$70.32	$71.15	$69.42	$70.58	$70.58	654,784
2022-11-28	$71.00	$72.07	$70.38	$70.53	$70.53	837,517
2022-11-25	$71.17	$71.57	$70.82	$71.41	$71.41	416,415
2022-11-23	$71.63	$71.81	$70.86	$71.17	$71.17	370,507
2022-11-22	$70.42	$71.06	$69.80	$71.04	$71.04	678,736
2022-11-21	$70.11	$70.64	$69.84	$70.45	$70.45	838,447
2022-11-18	$70.68	$71.13	$69.65	$70.33	$70.33	613,694
2022-11-17	$69.91	$70.25	$69.16	$70.18	$70.18	697,717
2022-11-16	$71.07	$71.85	$70.68	$70.94	$70.94	725,877
2022-11-15	$70.07	$71.48	$69.86	$71.14	$71.14	902,281
2022-11-14	$69.60	$70.74	$69.45	$69.51	$69.51	1,038,531
2022-11-11	$71.35	$71.56	$69.23	$69.57	$69.57	1,240,203
2022-11-10	$71.62	$72.23	$70.91	$71.31	$71.31	848,412
2022-11-09	$71.66	$72.03	$69.73	$70.09	$70.09	1,518,210
2022-11-08	$70.82	$72.43	$70.65	$71.94	$71.94	1,467,907
2022-11-07	$69.68	$70.99	$69.35	$70.98	$70.98	1,081,610
2022-11-04	$68.70	$69.64	$67.55	$69.49	$69.49	1,981,079
2022-11-03	$66.97	$68.44	$66.08	$67.20	$67.20	1,926,281
2022-11-02	$66.34	$68.14	$65.09	$67.52	$67.52	3,024,667
2022-11-01	$61.23	$61.62	$60.21	$61.15	$61.15	1,930,364
2022-10-31	$61.07	$61.50	$60.36	$60.61	$60.61	1,116,803
2022-10-28	$59.52	$61.41	$59.13	$61.24	$61.24	1,009,776
2022-10-27	$61.50	$61.62	$59.18	$59.25	$59.25	1,276,387
2022-10-26	$60.98	$61.89	$60.29	$61.14	$61.14	703,253
2022-10-25	$58.33	$60.81	$58.18	$60.72	$60.72	1,284,120
2022-10-24	$58.92	$59.65	$58.31	$58.52	$58.52	940,391
2022-10-21	$57.71	$58.93	$56.97	$58.59	$58.59	1,215,198
2022-10-20	$59.77	$59.88	$57.52	$57.88	$57.88	1,567,233
2022-10-19	$61.50	$61.50	$58.78	$59.63	$59.63	1,302,577
2022-10-18	$61.88	$62.14	$61.08	$62.03	$62.03	927,092
2022-10-17	$61.23	$61.74	$60.78	$60.92	$60.92	958,450
2022-10-14	$62.35	$62.98	$60.35	$60.46	$60.46	933,750
2022-10-13	$60.21	$62.75	$60.08	$62.04	$62.04	955,368
2022-10-12	$61.24	$61.66	$60.84	$61.17	$61.17	939,282
2022-10-11	$60.41	$61.37	$60.06	$60.92	$60.92	1,074,916
2022-10-10	$60.00	$60.88	$59.75	$60.61	$60.61	974,751
2022-10-07	$60.99	$61.17	$59.49	$60.00	$60.00	788,717
2022-10-06	$61.74	$61.94	$60.89	$61.01	$61.01	832,338
2022-10-05	$61.33	$62.26	$61.19	$61.93	$61.93	1,285,408
2022-10-04	$60.00	$61.59	$59.99	$61.53	$61.53	1,199,210
2022-10-03	$58.13	$59.71	$58.09	$59.35	$59.35	1,623,324
2022-09-30	$58.14	$58.71	$57.68	$57.74	$57.74	2,253,742
2022-09-29	$58.11	$58.64	$56.99	$58.00	$58.00	1,094,654
2022-09-28	$57.07	$58.75	$56.91	$58.45	$58.45	1,152,931
2022-09-27	$58.33	$58.45	$56.85	$57.15	$57.15	1,145,316
2022-09-26	$57.88	$58.61	$57.52	$57.87	$57.87	1,229,296
2022-09-23	$57.38	$58.00	$56.95	$57.95	$57.95	1,039,514
2022-09-22	$58.48	$58.69	$57.48	$57.81	$57.81	1,052,538
2022-09-21	$60.48	$61.26	$58.90	$58.91	$58.91	1,121,733
2022-09-20	$60.65	$60.72	$59.57	$60.18	$60.18	1,112,262
2022-09-19	$60.33	$61.26	$60.33	$61.05	$61.05	775,615
2022-09-16	$60.67	$60.99	$59.44	$60.60	$60.60	1,946,110
2022-09-15	$60.95	$61.68	$60.73	$60.98	$60.98	826,418
2022-09-14	$61.99	$61.99	$60.37	$60.85	$60.85	802,867
2022-09-13	$62.83	$63.35	$62.13	$62.17	$61.92	989,602
2022-09-12	$63.39	$64.03	$62.93	$63.72	$63.46	1,121,792
2022-09-09	$62.57	$63.37	$62.29	$63.19	$62.93	842,545
2022-09-08	$62.51	$62.86	$61.85	$62.44	$62.44	904,623
2022-09-07	$61.89	$63.18	$61.79	$62.99	$62.99	999,105
2022-09-06	$61.93	$62.79	$61.62	$61.96	$61.96	1,041,817
2022-09-02	$62.29	$62.84	$61.35	$61.58	$61.58	826,399
2022-09-01	$61.40	$62.20	$61.40	$62.00	$62.00	892,487
2022-08-31	$62.80	$63.04	$61.61	$61.71	$61.71	1,019,113
2022-08-30	$63.29	$63.59	$62.50	$62.59	$62.59	942,624
2022-08-29	$63.49	$63.82	$62.91	$62.93	$62.93	788,086
2022-08-26	$65.52	$65.53	$63.91	$63.92	$63.92	860,292
2022-08-25	$65.23	$65.86	$65.03	$65.54	$65.54	764,601
2022-08-24	$65.39	$65.92	$64.69	$65.26	$65.26	836,807
2022-08-23	$65.71	$66.04	$65.04	$65.45	$65.45	881,591
2022-08-22	$66.63	$67.05	$65.80	$65.89	$65.89	850,657
2022-08-19	$68.09	$68.22	$66.98	$67.29	$67.29	926,672
2022-08-18	$68.11	$68.39	$67.60	$68.23	$68.23	638,297
2022-08-17	$68.85	$69.05	$68.10	$68.23	$68.23	709,446
2022-08-16	$67.94	$69.70	$67.80	$69.11	$69.11	1,395,014
2022-08-15	$67.20	$68.17	$67.20	$67.49	$67.49	689,574
2022-08-12	$66.30	$67.47	$66.07	$67.33	$67.33	665,975
2022-08-11	$66.50	$67.99	$66.21	$66.45	$66.45	1,160,559
2022-08-10	$66.00	$66.67	$65.45	$66.50	$66.50	845,582
2022-08-09	$65.01	$65.73	$64.81	$65.29	$65.29	1,041,874
2022-08-08	$64.76	$65.44	$64.68	$65.02	$65.02	1,232,142
2022-08-05	$64.21	$64.94	$63.80	$64.70	$64.70	1,444,513
2022-08-04	$66.51	$66.80	$64.41	$64.78	$64.78	2,292,049
2022-08-03	$72.25	$72.29	$66.14	$66.51	$66.51	3,899,621
2022-08-02	$75.00	$75.02	$73.65	$73.70	$73.70	1,518,714
2022-08-01	$74.24	$75.12	$73.94	$75.01	$75.01	1,009,887
2022-07-29	$74.03	$74.75	$73.15	$74.46	$74.46	1,092,156
2022-07-28	$73.59	$74.26	$72.15	$74.21	$74.21	1,042,741
2022-07-27	$72.59	$73.90	$72.53	$73.73	$73.73	810,336
2022-07-26	$72.48	$72.87	$72.03	$72.50	$72.50	794,826
2022-07-25	$72.13	$72.69	$71.55	$72.67	$72.67	781,887
2022-07-22	$72.50	$72.90	$71.17	$71.94	$71.94	640,824
2022-07-21	$71.32	$72.26	$70.70	$72.13	$72.13	779,122
2022-07-20	$70.69	$71.77	$70.22	$71.57	$71.57	806,130
2022-07-19	$69.49	$71.01	$69.41	$70.81	$70.81	881,240
2022-07-18	$69.96	$70.22	$68.69	$68.74	$68.74	775,905
2022-07-15	$69.36	$70.23	$68.89	$69.75	$69.75	850,321
2022-07-14	$67.99	$69.03	$67.87	$68.69	$68.69	826,451
2022-07-13	$68.54	$69.47	$68.49	$68.89	$68.89	895,743
2022-07-12	$69.51	$70.50	$69.00	$69.15	$69.15	654,544
2022-07-11	$70.00	$70.95	$69.30	$69.74	$69.74	898,184
2022-07-08	$70.76	$71.55	$70.51	$70.63	$70.63	864,701
2022-07-07	$70.39	$71.04	$69.57	$70.74	$70.74	1,060,551
2022-07-06	$69.75	$70.40	$69.01	$70.08	$70.08	893,561
2022-07-05	$69.16	$69.94	$68.10	$69.91	$69.91	876,749
2022-07-01	$68.75	$70.02	$68.20	$70.00	$70.00	867,990
2022-06-30	$68.69	$69.45	$68.36	$69.12	$69.12	1,052,433
2022-06-29	$68.58	$69.31	$68.18	$69.21	$69.21	842,397
2022-06-28	$69.33	$70.27	$68.44	$68.46	$68.46	637,550
2022-06-27	$68.80	$69.45	$68.10	$68.85	$68.85	654,359
2022-06-24	$67.01	$68.73	$66.61	$68.56	$68.56	1,360,808
2022-06-23	$65.76	$66.96	$65.56	$66.85	$66.85	779,866
2022-06-22	$64.32	$66.24	$64.25	$65.76	$65.76	680,060
2022-06-21	$65.00	$65.96	$64.90	$65.26	$65.26	784,961
2022-06-17	$63.88	$64.33	$63.02	$64.08	$64.08	2,535,514
2022-06-16	$65.58	$65.74	$63.09	$63.54	$63.54	1,071,825
2022-06-15	$65.82	$66.91	$65.44	$66.32	$66.32	973,221
2022-06-14	$65.64	$66.86	$65.14	$65.56	$65.56	948,625
2022-06-13	$67.00	$67.78	$65.67	$65.83	$65.58	1,057,605
2022-06-10	$68.50	$69.12	$67.48	$68.66	$68.40	935,301
2022-06-09	$71.00	$71.47	$69.15	$69.16	$68.90	807,374
2022-06-08	$71.32	$71.32	$70.56	$71.00	$70.73	779,968
2022-06-07	$70.84	$71.65	$70.74	$71.65	$71.38	682,915
2022-06-06	$71.27	$71.63	$70.93	$71.25	$70.98	474,440
2022-06-03	$70.58	$71.31	$70.18	$70.98	$70.71	941,816
2022-06-02	$69.63	$70.99	$69.51	$70.94	$70.67	716,534
2022-06-01	$70.49	$70.52	$69.15	$69.80	$69.53	669,219
2022-05-31	$69.56	$70.49	$68.56	$70.03	$69.76	1,125,923
2022-05-27	$69.51	$70.20	$69.26	$70.18	$69.91	742,409
2022-05-26	$69.42	$69.42	$68.68	$69.04	$68.78	543,277
2022-05-25	$68.25	$69.41	$68.03	$68.39	$68.13	802,118
2022-05-24	$68.65	$69.08	$67.69	$68.60	$68.34	666,947
2022-05-23	$68.79	$69.63	$68.65	$68.92	$68.66	780,892
2022-05-20	$67.60	$68.94	$67.05	$68.76	$68.50	1,337,072
2022-05-19	$66.41	$68.04	$65.76	$67.26	$67.00	695,222
2022-05-18	$67.17	$67.63	$66.39	$66.53	$66.28	1,018,739
2022-05-17	$68.45	$68.45	$67.59	$67.88	$67.62	641,542
2022-05-16	$67.62	$68.28	$67.10	$67.69	$67.43	587,060
2022-05-13	$66.70	$68.43	$66.39	$67.80	$67.54	942,389
2022-05-12	$65.80	$66.89	$65.50	$66.44	$66.19	915,677
2022-05-11	$66.94	$68.45	$66.18	$66.23	$65.98	821,465
2022-05-10	$69.10	$69.41	$66.14	$66.54	$66.29	1,198,103
2022-05-09	$69.37	$69.83	$68.16	$69.05	$68.79	1,354,640
2022-05-06	$69.50	$69.61	$67.61	$69.40	$69.14	1,244,648
2022-05-05	$71.02	$71.40	$68.56	$69.54	$69.28	1,441,407
2022-05-04	$66.00	$71.81	$66.00	$71.71	$71.44	2,251,254
2022-05-03	$64.84	$65.44	$64.08	$64.38	$64.14	1,225,816
2022-05-02	$65.77	$66.11	$64.00	$64.93	$64.68	864,412
2022-04-29	$67.41	$67.69	$65.55	$65.61	$65.36	795,219
2022-04-28	$68.00	$68.02	$66.59	$67.60	$67.34	1,255,877
2022-04-27	$67.96	$68.41	$67.31	$67.60	$67.34	891,926
2022-04-26	$69.15	$69.17	$67.81	$67.90	$67.64	789,195
2022-04-25	$68.64	$69.51	$67.43	$69.45	$69.19	732,954
2022-04-22	$70.73	$70.87	$68.68	$68.82	$68.56	719,773
2022-04-21	$72.00	$72.00	$70.65	$70.81	$70.54	625,144
2022-04-20	$71.45	$71.99	$71.26	$71.50	$71.23	966,445
2022-04-19	$70.81	$71.68	$70.69	$71.23	$70.96	599,225
2022-04-18	$70.16	$71.19	$70.11	$70.60	$70.33	551,835
2022-04-14	$71.22	$72.07	$70.22	$70.37	$70.10	815,874
2022-04-13	$70.81	$71.16	$69.48	$70.99	$70.72	938,622
2022-04-12	$69.96	$70.80	$69.64	$70.65	$70.38	1,261,521
2022-04-11	$69.34	$70.03	$68.35	$69.63	$69.37	1,175,752
2022-04-08	$69.35	$70.03	$69.03	$69.48	$69.22	794,878
2022-04-07	$68.08	$69.68	$67.89	$69.42	$69.16	1,549,157
2022-04-06	$66.18	$68.31	$66.08	$68.20	$67.94	1,602,085
2022-04-05	$65.38	$66.97	$65.38	$66.52	$66.27	612,790
2022-04-04	$66.87	$67.18	$64.83	$65.55	$65.30	817,784
2022-04-01	$65.72	$67.25	$65.05	$67.01	$66.76	1,168,590
2022-03-31	$66.13	$66.98	$65.78	$65.82	$65.57	1,029,406
2022-03-30	$64.32	$66.24	$63.80	$66.06	$65.81	1,111,575
2022-03-29	$65.33	$65.63	$64.04	$64.34	$64.10	1,032,538
2022-03-28	$65.28	$65.37	$64.40	$64.80	$64.55	928,805
2022-03-25	$64.84	$65.25	$64.04	$65.12	$64.87	664,242
2022-03-24	$63.70	$64.78	$63.48	$64.73	$64.48	792,377
2022-03-23	$64.13	$64.13	$63.32	$63.40	$63.16	571,754
2022-03-22	$64.84	$64.91	$63.96	$64.31	$64.07	766,214
2022-03-21	$64.74	$64.99	$64.09	$64.50	$64.25	601,716
2022-03-18	$64.62	$64.92	$63.54	$64.83	$64.58	1,322,718
2022-03-17	$63.67	$64.50	$63.35	$64.48	$64.24	637,972
2022-03-16	$63.71	$64.65	$62.86	$64.11	$63.87	1,075,924
2022-03-15	$62.19	$63.21	$61.80	$63.16	$62.92	1,401,490
2022-03-14	$59.66	$61.70	$59.62	$61.56	$61.33	957,667
2022-03-11	$61.04	$61.31	$59.66	$59.78	$59.31	831,081
2022-03-10	$60.72	$61.95	$60.64	$60.83	$60.35	930,263
2022-03-09	$60.93	$62.24	$60.62	$61.40	$60.92	871,655
2022-03-08	$59.71	$61.01	$59.66	$59.88	$59.41	1,033,343
2022-03-07	$61.42	$61.62	$59.78	$59.94	$59.47	1,253,459
2022-03-04	$61.73	$62.46	$61.55	$61.91	$61.43	777,649
2022-03-03	$62.54	$62.92	$61.73	$62.31	$61.82	845,640
2022-03-02	$60.72	$62.31	$60.63	$61.77	$61.29	907,127
2022-03-01	$61.08	$61.48	$60.40	$60.72	$60.24	1,262,411
2022-02-28	$60.22	$61.72	$60.22	$60.85	$60.37	1,376,144
2022-02-25	$58.58	$61.18	$58.47	$60.99	$60.51	1,070,436
2022-02-24	$57.71	$58.93	$57.27	$58.55	$58.09	1,115,742
2022-02-23	$59.00	$59.95	$58.41	$58.54	$58.08	751,580
2022-02-22	$58.36	$59.77	$58.34	$58.84	$58.38	926,328
2022-02-18	$58.04	$59.79	$57.82	$58.95	$58.49	976,909
2022-02-17	$58.95	$59.18	$57.96	$58.12	$57.67	933,456
2022-02-16	$60.84	$60.84	$58.67	$59.15	$58.69	1,930,107
2022-02-15	$63.90	$64.41	$59.81	$60.53	$60.06	1,942,047
2022-02-14	$62.84	$63.66	$62.35	$62.81	$62.32	1,259,243
2022-02-11	$64.03	$64.44	$62.84	$63.07	$62.58	597,357
2022-02-10	$63.78	$65.17	$63.53	$63.84	$63.34	596,949
2022-02-09	$64.22	$65.48	$64.09	$64.89	$64.38	539,720
2022-02-08	$62.90	$64.18	$62.67	$63.99	$63.49	911,798
2022-02-07	$63.19	$63.47	$62.98	$63.13	$62.64	760,715
2022-02-04	$61.88	$63.23	$61.61	$62.79	$62.30	530,652
2022-02-03	$62.33	$63.02	$61.99	$62.29	$61.80	387,702
2022-02-02	$62.11	$63.16	$61.94	$63.06	$62.57	680,410
2022-02-01	$62.25	$63.03	$60.97	$61.85	$61.37	941,489
2022-01-31	$60.37	$61.93	$60.21	$61.72	$61.24	1,731,705
2022-01-28	$59.40	$60.63	$58.43	$60.63	$60.16	937,482
2022-01-27	$60.14	$60.51	$58.60	$58.99	$58.53	1,192,440
2022-01-26	$60.14	$61.37	$59.61	$60.08	$59.61	1,743,421
2022-01-25	$63.10	$63.21	$59.29	$59.54	$59.07	2,326,611
2022-01-24	$62.37	$64.20	$61.85	$64.04	$63.54	791,697
2022-01-21	$63.00	$64.03	$62.78	$63.21	$62.72	629,069
2022-01-20	$65.17	$65.36	$63.08	$63.10	$62.61	633,976
2022-01-19	$64.82	$65.73	$64.14	$64.93	$64.42	684,002
2022-01-18	$64.39	$64.92	$64.00	$64.12	$63.62	620,904
2022-01-14	$65.97	$66.31	$64.33	$64.99	$64.48	659,842
2022-01-13	$65.90	$66.47	$65.47	$66.23	$65.71	544,699
2022-01-12	$66.22	$66.50	$65.33	$65.89	$65.37	754,765
2022-01-11	$65.97	$66.44	$65.39	$66.43	$65.91	692,889
2022-01-10	$65.86	$66.28	$65.42	$66.00	$65.48	641,369
2022-01-07	$67.09	$67.44	$66.02	$66.14	$65.62	646,687
2022-01-06	$67.01	$67.27	$66.45	$66.91	$66.39	719,882
2022-01-05	$68.92	$69.24	$66.99	$67.21	$66.68	982,734
2022-01-04	$69.26	$69.95	$68.89	$68.90	$68.36	1,306,877
2022-01-03	$70.88	$71.15	$68.51	$69.46	$68.92	732,616
2021-12-31	$70.73	$71.44	$70.51	$70.99	$70.43	763,064
2021-12-30	$71.37	$71.58	$70.66	$70.72	$70.17	415,662
2021-12-29	$70.72	$71.65	$70.50	$71.25	$70.69	832,661
2021-12-28	$71.05	$71.71	$70.02	$70.26	$69.71	1,090,924
2021-12-27	$69.78	$71.10	$69.70	$71.06	$70.50	788,445
2021-12-23	$68.97	$70.58	$68.81	$69.66	$69.11	716,955
2021-12-22	$67.86	$69.00	$67.86	$68.79	$68.25	490,550
2021-12-21	$68.39	$69.07	$67.59	$67.75	$67.22	785,566
2021-12-20	$67.43	$68.38	$66.46	$68.17	$67.64	547,502
2021-12-17	$68.06	$68.91	$67.66	$67.87	$67.34	1,904,700
2021-12-16	$68.25	$69.35	$68.25	$68.40	$67.86	834,512
2021-12-15	$68.17	$68.78	$67.89	$68.45	$67.91	783,731
2021-12-14	$68.10	$68.99	$67.60	$67.78	$67.25	1,046,783
2021-12-13	$67.91	$69.08	$67.89	$68.44	$67.67	807,790
2021-12-10	$67.20	$68.18	$66.80	$68.05	$67.29	517,287
2021-12-09	$68.08	$68.20	$66.94	$66.95	$66.20	697,144
2021-12-08	$68.84	$68.89	$68.11	$68.55	$67.78	422,099
2021-12-07	$69.15	$69.56	$68.51	$68.60	$67.83	601,118
2021-12-06	$68.14	$69.30	$68.14	$68.50	$67.73	869,451
2021-12-03	$67.58	$68.15	$67.03	$68.00	$67.24	701,880
2021-12-02	$65.93	$67.67	$65.58	$67.39	$66.64	1,094,580
2021-12-01	$66.60	$67.80	$65.63	$65.67	$64.94	788,680
2021-11-30	$66.28	$67.51	$66.02	$66.16	$65.42	1,911,043
2021-11-29	$68.42	$68.54	$66.59	$66.63	$65.88	808,378
2021-11-26	$67.57	$68.44	$67.05	$67.88	$67.12	636,337
2021-11-24	$68.17	$68.68	$67.73	$68.37	$67.61	2,015,333
2021-11-23	$67.82	$68.75	$67.58	$68.51	$67.74	507,699
2021-11-22	$67.63	$68.29	$67.25	$67.59	$66.83	585,387
2021-11-19	$67.80	$68.75	$67.46	$67.72	$66.96	656,575
2021-11-18	$68.49	$68.67	$67.44	$67.92	$67.16	682,752
2021-11-17	$68.02	$68.55	$67.40	$68.44	$67.67	483,734
2021-11-16	$67.26	$69.22	$67.26	$68.27	$67.51	854,699
2021-11-15	$67.00	$67.85	$66.79	$67.38	$66.63	513,273
2021-11-12	$66.80	$66.99	$66.51	$66.81	$66.06	467,182
2021-11-11	$67.11	$67.45	$66.53	$66.79	$66.04	561,996
2021-11-10	$66.22	$67.32	$66.12	$66.98	$66.23	737,248
2021-11-09	$65.86	$66.65	$65.86	$66.21	$65.47	909,189
2021-11-08	$66.78	$67.24	$65.84	$65.86	$65.12	878,166
2021-11-05	$68.76	$69.00	$66.56	$66.64	$65.89	935,551
2021-11-04	$68.31	$69.28	$68.08	$68.33	$67.57	628,719
2021-11-03	$68.49	$69.49	$68.17	$68.48	$67.71	685,460
2021-11-02	$69.96	$69.99	$68.29	$68.49	$67.72	1,118,604
2021-11-01	$69.00	$70.03	$68.73	$69.56	$68.78	1,153,669
2021-10-29	$68.46	$69.51	$68.34	$68.49	$67.72	1,373,452
2021-10-28	$64.73	$68.28	$64.73	$68.19	$67.43	1,303,634
2021-10-27	$63.79	$63.96	$63.21	$63.39	$62.68	744,275
2021-10-26	$64.12	$64.36	$63.38	$63.95	$63.23	622,623
2021-10-25	$63.80	$64.33	$63.60	$63.83	$63.12	753,719
2021-10-22	$62.97	$63.82	$62.71	$63.67	$62.96	589,275
2021-10-21	$62.25	$63.02	$62.00	$62.95	$62.25	610,746
2021-10-20	$62.28	$62.97	$61.90	$62.29	$61.59	1,164,575
2021-10-19	$62.45	$62.82	$61.73	$61.84	$61.15	466,508
2021-10-18	$61.89	$62.68	$61.53	$62.37	$61.67	515,443
2021-10-15	$62.32	$62.82	$62.15	$62.19	$61.49	642,994
2021-10-14	$61.67	$62.37	$61.37	$62.14	$61.45	529,632
2021-10-13	$61.59	$61.70	$60.61	$61.28	$60.59	539,568
2021-10-12	$61.94	$62.57	$61.37	$61.54	$60.85	758,383
2021-10-11	$62.59	$62.85	$61.95	$62.01	$61.32	445,658
2021-10-08	$63.05	$63.20	$62.51	$62.56	$61.86	474,120
2021-10-07	$62.77	$63.14	$62.45	$62.87	$62.17	662,918
2021-10-06	$61.62	$62.57	$61.35	$62.43	$61.73	1,050,806
2021-10-05	$61.20	$62.27	$60.84	$61.92	$61.23	1,151,840
2021-10-04	$60.54	$61.32	$60.19	$61.14	$60.46	1,189,020
2021-10-01	$60.57	$61.00	$59.51	$60.75	$60.07	1,072,290
2021-09-30	$60.99	$61.45	$60.24	$60.26	$59.59	1,018,356
2021-09-29	$60.60	$61.27	$60.10	$60.78	$60.10	1,675,993
2021-09-28	$60.99	$60.99	$60.00	$60.27	$59.60	1,188,250
2021-09-27	$61.17	$62.19	$61.00	$61.26	$60.57	1,222,082
2021-09-24	$61.75	$62.01	$61.10	$61.22	$60.54	1,357,132
2021-09-23	$61.52	$62.32	$61.52	$61.84	$61.15	646,425
2021-09-22	$60.99	$62.13	$60.68	$61.42	$60.73	991,885
2021-09-21	$61.30	$61.31	$60.50	$60.76	$60.08	619,436
2021-09-20	$61.03	$61.51	$60.44	$61.02	$60.34	749,664
2021-09-17	$62.17	$62.40	$61.59	$61.77	$61.08	1,791,078
2021-09-16	$61.71	$62.16	$61.35	$62.00	$61.31	644,708
2021-09-15	$61.61	$62.10	$61.13	$61.73	$61.04	746,894
2021-09-14	$61.94	$62.22	$61.35	$61.66	$60.97	567,636
2021-09-13	$62.78	$62.78	$61.77	$62.14	$61.22	657,882
2021-09-10	$62.61	$62.99	$62.17	$62.28	$61.35	927,094
2021-09-09	$63.24	$63.55	$62.37	$62.46	$61.53	799,285
2021-09-08	$62.61	$63.74	$62.26	$63.47	$62.53	703,548
2021-09-07	$63.48	$63.76	$62.57	$62.62	$61.69	694,813
2021-09-03	$64.00	$64.12	$63.16	$63.60	$62.66	575,073
2021-09-02	$63.74	$64.27	$63.27	$64.18	$63.23	772,005
2021-09-01	$62.99	$63.82	$62.47	$63.60	$62.66	1,025,461
2021-08-31	$62.49	$63.19	$62.24	$62.76	$61.83	638,550
2021-08-30	$62.70	$63.06	$62.37	$62.56	$61.63	527,936
2021-08-27	$62.18	$62.90	$62.12	$62.67	$61.74	602,817
2021-08-26	$62.95	$62.95	$62.09	$62.16	$61.24	534,417
2021-08-25	$62.30	$63.19	$62.00	$62.94	$62.00	755,670
2021-08-24	$63.18	$63.28	$62.43	$62.45	$61.52	1,088,983
2021-08-23	$64.15	$64.15	$62.90	$63.11	$62.17	902,073
2021-08-20	$63.50	$64.05	$63.35	$63.90	$62.95	715,238
2021-08-19	$63.70	$64.11	$63.30	$63.76	$62.81	1,140,447
2021-08-18	$64.67	$65.09	$64.09	$64.12	$63.17	1,378,084
2021-08-17	$65.00	$65.28	$64.55	$64.79	$63.83	969,639
2021-08-16	$65.06	$65.60	$64.92	$65.35	$64.38	574,906
2021-08-13	$65.27	$65.74	$64.98	$65.05	$64.08	867,077
2021-08-12	$64.48	$65.42	$64.38	$65.13	$64.16	833,828
2021-08-11	$64.81	$64.95	$64.43	$64.64	$63.68	1,800,651
2021-08-10	$64.13	$64.67	$63.98	$64.65	$63.69	921,035
2021-08-09	$63.91	$64.32	$63.84	$64.25	$63.30	1,396,293
2021-08-06	$64.00	$64.39	$63.75	$63.92	$62.97	852,314
2021-08-05	$63.96	$64.19	$63.47	$64.00	$63.05	884,402
2021-08-04	$63.22	$63.94	$63.22	$63.43	$62.49	983,911
2021-08-03	$62.70	$63.67	$62.59	$63.62	$62.67	811,886
2021-08-02	$63.00	$63.28	$62.13	$62.59	$61.66	1,357,437
2021-07-30	$62.31	$63.32	$61.88	$62.49	$61.56	1,910,551
2021-07-29	$59.80	$62.84	$59.07	$61.99	$61.07	1,998,850
2021-07-28	$58.37	$58.62	$57.94	$58.25	$57.38	807,713
2021-07-27	$58.05	$58.36	$57.65	$57.89	$57.03	923,682
2021-07-26	$57.98	$58.38	$57.70	$58.02	$57.16	779,332
2021-07-23	$57.34	$58.02	$57.18	$58.00	$57.14	807,670
2021-07-22	$57.25	$57.47	$56.64	$57.26	$56.41	854,728
2021-07-21	$57.23	$57.55	$56.73	$57.14	$56.29	921,707
2021-07-20	$56.32	$58.13	$56.26	$57.10	$56.25	1,358,689
2021-07-19	$55.50	$56.64	$55.41	$56.07	$55.24	1,211,197
2021-07-16	$55.99	$56.41	$55.85	$55.95	$55.12	446,558
2021-07-15	$55.87	$56.13	$55.65	$55.89	$55.06	436,974
2021-07-14	$55.93	$56.26	$55.52	$55.99	$55.16	494,533
2021-07-13	$56.11	$56.18	$55.52	$55.54	$54.71	444,374
2021-07-12	$55.27	$56.15	$55.13	$56.12	$55.29	725,040
2021-07-09	$55.11	$55.83	$54.99	$55.32	$54.50	531,806
2021-07-08	$54.15	$54.84	$53.68	$54.62	$53.81	559,392
2021-07-07	$54.22	$55.11	$54.22	$54.82	$54.01	890,127
2021-07-06	$54.62	$54.89	$53.64	$54.33	$53.52	1,177,659
2021-07-02	$54.22	$54.60	$53.93	$54.48	$53.67	403,301
2021-07-01	$53.61	$54.64	$53.61	$54.21	$53.40	832,022
2021-06-30	$53.36	$53.91	$53.34	$53.59	$52.79	859,355
2021-06-29	$53.24	$53.92	$52.97	$53.62	$52.82	796,134
2021-06-28	$53.88	$53.96	$52.31	$53.09	$52.30	968,401
2021-06-25	$52.86	$53.90	$52.74	$53.85	$53.05	2,198,707
2021-06-24	$52.27	$52.63	$51.96	$52.57	$51.79	528,349
2021-06-23	$52.25	$52.36	$51.76	$52.05	$51.28	591,732
2021-06-22	$52.80	$52.80	$52.31	$52.49	$51.71	490,756
2021-06-21	$51.84	$52.68	$51.53	$52.61	$51.83	509,096
2021-06-18	$52.54	$52.55	$51.69	$51.79	$51.02	1,551,886
2021-06-17	$52.87	$53.14	$52.42	$52.54	$51.76	553,333
2021-06-16	$53.48	$53.72	$52.63	$52.90	$52.11	793,370
2021-06-15	$53.96	$54.08	$52.88	$53.56	$52.76	442,600
2021-06-14	$54.81	$54.91	$53.73	$53.94	$53.14	603,422
2021-06-11	$54.33	$55.06	$54.00	$55.01	$53.98	855,573
2021-06-10	$53.69	$54.56	$53.53	$54.18	$53.17	858,310
2021-06-09	$53.87	$54.38	$53.46	$53.56	$52.56	674,265
2021-06-08	$52.81	$53.76	$52.55	$53.67	$52.67	857,006
2021-06-07	$52.77	$53.05	$52.33	$52.65	$51.67	635,672
2021-06-04	$52.55	$53.12	$52.55	$52.96	$51.97	677,199
2021-06-03	$52.29	$52.56	$51.70	$52.53	$51.55	642,986
2021-06-02	$53.52	$53.58	$52.48	$52.60	$51.62	637,567
2021-06-01	$53.40	$53.57	$52.60	$53.45	$52.45	1,043,155
2021-05-28	$52.23	$53.21	$52.12	$53.02	$52.03	649,529
2021-05-27	$52.46	$53.05	$52.19	$52.26	$51.28	1,202,789
2021-05-26	$52.35	$52.35	$51.51	$52.12	$51.15	649,956
2021-05-25	$53.01	$53.14	$52.15	$52.25	$51.27	546,925
2021-05-24	$53.01	$53.01	$52.47	$52.79	$51.80	528,527
2021-05-21	$52.60	$52.98	$52.48	$52.71	$51.73	828,554
2021-05-20	$52.61	$52.84	$52.21	$52.55	$51.57	957,233
2021-05-19	$52.60	$52.78	$52.11	$52.65	$51.67	701,273
2021-05-18	$53.57	$53.81	$53.11	$53.19	$52.20	607,116
2021-05-17	$54.62	$54.81	$53.69	$53.72	$52.72	670,873
2021-05-14	$54.86	$54.92	$54.53	$54.87	$53.85	648,571
2021-05-13	$54.10	$54.72	$53.66	$54.60	$53.58	1,079,430
2021-05-12	$53.95	$54.71	$53.76	$53.85	$52.84	1,053,957
2021-05-11	$55.81	$55.83	$54.22	$54.28	$53.27	1,397,152
2021-05-10	$56.15	$56.55	$55.90	$56.00	$54.95	1,061,385
2021-05-07	$55.68	$56.10	$55.48	$55.86	$54.82	700,020
2021-05-06	$56.13	$56.13	$54.81	$55.58	$54.54	967,983
2021-05-05	$56.74	$56.86	$55.77	$55.80	$54.76	1,770,400
2021-05-04	$53.05	$56.74	$53.05	$56.71	$55.65	2,731,968
2021-05-03	$53.69	$54.15	$53.12	$53.31	$52.31	1,372,252
2021-04-30	$53.69	$54.00	$53.15	$53.44	$52.44	1,287,873
2021-04-29	$53.64	$54.35	$53.14	$54.08	$53.07	1,369,135
2021-04-28	$53.08	$53.53	$52.75	$53.47	$52.47	944,429
2021-04-27	$53.10	$53.46	$52.74	$53.19	$52.20	730,584
2021-04-26	$53.64	$53.64	$52.52	$52.95	$51.96	803,295
2021-04-23	$51.95	$53.30	$51.75	$53.23	$52.24	1,313,143
2021-04-22	$51.80	$52.00	$51.50	$51.70	$50.73	1,227,778
2021-04-21	$51.81	$52.19	$51.72	$51.88	$50.91	987,118
2021-04-20	$51.33	$52.00	$50.99	$51.72	$50.75	1,047,262
2021-04-19	$52.16	$52.39	$51.33	$51.36	$50.40	972,924
2021-04-16	$52.31	$52.60	$52.20	$52.29	$51.31	760,643
2021-04-15	$51.98	$52.42	$51.74	$52.04	$51.07	675,731
2021-04-14	$51.50	$51.97	$51.23	$51.68	$50.71	1,524,221
2021-04-13	$51.68	$52.14	$51.37	$51.51	$50.55	479,041
2021-04-12	$51.52	$52.11	$51.52	$52.03	$51.06	558,492
2021-04-09	$51.71	$52.30	$51.47	$51.72	$50.75	573,244
2021-04-08	$51.58	$51.92	$51.06	$51.63	$50.67	1,591,763
2021-04-07	$52.46	$52.46	$51.60	$51.61	$50.65	621,823
2021-04-06	$51.90	$52.78	$51.90	$52.39	$51.41	682,158
2021-04-05	$52.60	$52.88	$51.73	$52.01	$51.04	628,120
2021-04-01	$51.07	$52.92	$50.79	$52.37	$51.39	1,430,582
2021-03-31	$51.67	$51.94	$50.96	$51.05	$50.10	871,746
2021-03-30	$51.04	$51.65	$51.04	$51.45	$50.49	647,963
2021-03-29	$51.19	$51.73	$50.49	$51.07	$50.12	734,467
2021-03-26	$50.39	$51.34	$50.07	$51.30	$50.34	818,296
2021-03-25	$49.08	$50.04	$48.99	$49.96	$49.03	740,882
2021-03-24	$49.58	$49.91	$49.19	$49.20	$48.28	558,585
2021-03-23	$48.84	$50.00	$48.76	$49.46	$48.54	988,246
2021-03-22	$48.72	$49.34	$48.40	$48.90	$47.99	1,354,636
2021-03-19	$48.96	$49.60	$48.76	$49.08	$48.16	2,655,753
2021-03-18	$49.46	$49.98	$48.77	$48.82	$47.91	1,527,664
2021-03-17	$49.34	$49.68	$48.96	$49.64	$48.71	601,709
2021-03-16	$49.62	$49.76	$48.69	$49.41	$48.49	697,574
2021-03-15	$48.31	$49.56	$48.24	$49.50	$48.58	892,082
2021-03-12	$48.04	$48.55	$47.99	$48.11	$47.21	717,893
2021-03-11	$47.50	$48.56	$47.34	$48.18	$47.07	1,030,418
2021-03-10	$47.54	$47.96	$47.02	$47.20	$46.12	1,376,030
2021-03-09	$48.48	$48.67	$47.51	$47.57	$46.48	757,501
2021-03-08	$47.56	$48.34	$47.31	$47.84	$46.74	791,474
2021-03-05	$46.37	$47.60	$45.80	$47.50	$46.41	741,597
2021-03-04	$46.88	$46.98	$45.63	$46.19	$45.13	895,356
2021-03-03	$47.54	$47.84	$46.99	$47.03	$45.95	831,827
2021-03-02	$49.18	$49.28	$47.33	$47.54	$46.45	1,028,264
2021-03-01	$48.41	$49.61	$48.13	$49.36	$48.23	1,960,594
2021-02-26	$48.31	$48.76	$47.76	$47.76	$46.66	864,481
2021-02-25	$48.16	$48.63	$47.64	$48.10	$47.00	904,761
2021-02-24	$49.65	$50.07	$48.29	$48.34	$47.23	1,265,560
2021-02-23	$50.19	$50.21	$49.16	$49.82	$48.68	685,722
2021-02-22	$49.10	$50.33	$49.06	$50.09	$48.94	840,570
2021-02-19	$48.79	$49.22	$48.40	$49.21	$48.08	1,037,512
2021-02-18	$48.83	$48.94	$48.01	$48.48	$47.37	1,671,400
2021-02-17	$50.30	$50.46	$48.72	$49.11	$47.98	1,725,315
2021-02-16	$54.26	$54.33	$50.74	$50.74	$49.58	2,419,624
2021-02-12	$53.83	$54.36	$53.40	$54.12	$52.88	975,205
2021-02-11	$53.41	$54.12	$52.90	$54.12	$52.88	942,890
2021-02-10	$53.16	$53.66	$52.88	$53.44	$52.21	808,986
2021-02-09	$52.71	$53.08	$52.15	$52.85	$51.64	573,693
2021-02-08	$52.69	$52.77	$51.75	$52.53	$51.32	530,300
2021-02-05	$52.24	$52.59	$51.91	$52.47	$51.27	468,736
2021-02-04	$51.17	$51.97	$51.17	$51.94	$50.75	492,298
2021-02-03	$50.94	$51.35	$50.76	$51.04	$49.87	465,062
2021-02-02	$51.03	$51.67	$50.91	$51.10	$49.93	585,209
2021-02-01	$50.73	$50.89	$50.35	$50.71	$49.55	883,001
2021-01-29	$50.40	$51.64	$50.13	$50.43	$49.27	1,400,684
2021-01-28	$51.92	$52.22	$50.40	$50.53	$49.37	982,203
2021-01-27	$53.17	$54.67	$51.58	$51.74	$50.55	1,257,718
2021-01-26	$52.77	$53.77	$52.51	$53.72	$52.49	1,563,998
2021-01-25	$51.61	$52.89	$51.13	$52.56	$51.35	1,052,990
2021-01-22	$51.40	$51.53	$50.68	$51.09	$49.92	460,739
2021-01-21	$51.91	$52.50	$51.67	$51.75	$50.56	668,816
2021-01-20	$50.36	$51.88	$50.18	$51.86	$50.67	962,312
2021-01-19	$50.18	$50.57	$50.04	$50.33	$49.18	704,652
2021-01-15	$50.00	$50.60	$49.85	$50.04	$48.89	884,120
2021-01-14	$50.12	$50.45	$49.84	$50.13	$48.98	946,387
2021-01-13	$50.18	$50.46	$49.51	$49.70	$48.56	667,224
2021-01-12	$50.13	$50.67	$49.82	$50.06	$48.91	533,468
2021-01-11	$50.41	$50.80	$49.64	$49.90	$48.76	558,426
2021-01-08	$50.82	$51.55	$50.56	$50.82	$49.65	605,579
2021-01-07	$50.63	$51.36	$50.50	$51.07	$49.90	723,148
2021-01-06	$48.82	$50.55	$48.79	$50.36	$49.20	1,102,652
2021-01-05	$48.44	$49.31	$48.44	$48.86	$47.74	940,883
2021-01-04	$49.45	$49.84	$48.30	$48.55	$47.44	658,850
2020-12-31	$48.47	$49.40	$48.30	$49.10	$47.97	571,264
2020-12-30	$48.67	$49.15	$48.38	$48.56	$47.45	517,310
2020-12-29	$48.98	$49.62	$48.11	$48.50	$47.39	484,537
2020-12-28	$49.05	$49.19	$48.45	$48.92	$47.80	396,685
2020-12-24	$48.60	$48.79	$48.40	$48.74	$47.62	153,934
2020-12-23	$48.66	$49.10	$48.62	$48.78	$47.66	457,033
2020-12-22	$48.99	$49.15	$48.43	$48.50	$47.39	514,197
2020-12-21	$48.22	$48.82	$47.22	$48.74	$47.62	767,951
2020-12-18	$49.32	$49.53	$48.46	$48.72	$47.60	2,173,642
2020-12-17	$49.19	$49.65	$48.80	$49.28	$48.15	997,586
2020-12-16	$49.59	$49.59	$48.86	$49.18	$48.05	825,787
2020-12-15	$49.13	$49.55	$48.99	$49.35	$48.22	773,315
2020-12-14	$49.11	$49.53	$48.41	$48.83	$47.71	901,264
2020-12-11	$49.18	$49.65	$48.68	$49.17	$47.84	607,996
2020-12-10	$49.81	$50.21	$48.99	$49.12	$47.79	1,227,752
2020-12-09	$50.08	$50.35	$49.64	$49.99	$48.63	726,973
2020-12-08	$49.01	$49.82	$48.93	$49.64	$48.29	552,141
2020-12-07	$49.05	$49.77	$49.00	$49.28	$47.94	570,455
2020-12-04	$48.76	$49.67	$48.76	$49.59	$48.24	505,596
2020-12-03	$48.74	$49.25	$48.39	$48.59	$47.27	512,777
2020-12-02	$49.83	$50.10	$48.85	$48.90	$47.57	504,430
2020-12-01	$49.05	$49.89	$48.86	$49.82	$48.47	847,190
2020-11-30	$49.41	$49.72	$48.55	$48.64	$47.32	1,038,513
2020-11-27	$49.82	$50.03	$49.04	$49.54	$48.20	398,473
2020-11-25	$49.50	$50.28	$49.34	$49.76	$48.41	616,661
2020-11-24	$49.99	$50.24	$49.39	$49.44	$48.10	1,061,715
2020-11-23	$48.62	$50.00	$48.53	$49.73	$48.38	654,821
2020-11-20	$48.32	$48.77	$48.00	$48.52	$47.20	721,972
2020-11-19	$48.66	$48.92	$48.14	$48.62	$47.30	439,318
2020-11-18	$50.01	$50.12	$48.88	$48.90	$47.57	534,691
2020-11-17	$49.77	$50.34	$49.16	$50.01	$48.65	2,325,591
2020-11-16	$50.14	$50.77	$49.82	$49.89	$48.54	1,238,839
2020-11-13	$49.21	$50.12	$49.01	$49.86	$48.51	692,751
2020-11-12	$49.39	$49.56	$48.24	$48.83	$47.51	767,696
2020-11-11	$49.49	$49.62	$48.70	$49.44	$48.10	762,031
2020-11-10	$49.54	$50.48	$48.75	$49.14	$47.81	840,530
2020-11-09	$51.99	$52.99	$49.32	$49.32	$47.98	1,766,568
2020-11-06	$50.12	$50.36	$49.49	$49.68	$48.33	552,407
2020-11-05	$49.14	$50.21	$48.89	$49.84	$48.49	1,217,951
2020-11-04	$48.78	$49.63	$48.24	$48.88	$47.55	642,131
2020-11-03	$47.95	$49.17	$47.67	$48.95	$47.62	799,956
2020-11-02	$46.85	$47.98	$46.01	$47.40	$46.11	829,814
2020-10-30	$46.29	$47.34	$46.02	$46.31	$45.05	1,420,129
2020-10-29	$45.89	$46.87	$45.45	$46.22	$44.97	2,355,706
2020-10-28	$42.94	$44.46	$42.83	$43.57	$42.39	1,427,178
2020-10-27	$44.00	$44.45	$43.56	$43.60	$42.42	703,848
2020-10-26	$44.14	$44.15	$43.47	$43.93	$42.74	837,684
2020-10-23	$44.68	$44.98	$44.38	$44.47	$43.26	680,283
2020-10-22	$43.98	$44.65	$43.69	$44.65	$43.44	619,712
2020-10-21	$43.94	$44.43	$43.90	$43.95	$42.76	491,458
2020-10-20	$44.05	$44.50	$43.82	$43.99	$42.80	715,205
2020-10-19	$44.08	$44.55	$43.15	$43.42	$42.24	469,187
2020-10-16	$44.17	$44.64	$43.89	$44.12	$42.92	470,194
2020-10-15	$43.35	$44.18	$43.33	$43.98	$42.79	962,961
2020-10-14	$44.05	$44.56	$43.60	$43.76	$42.57	637,138
2020-10-13	$44.96	$45.19	$44.20	$44.25	$43.05	460,793
2020-10-12	$45.11	$45.45	$44.71	$45.18	$43.95	400,936
2020-10-09	$44.98	$45.29	$44.40	$44.94	$43.72	566,694
2020-10-08	$44.87	$45.14	$44.61	$44.75	$43.54	694,853
2020-10-07	$45.08	$45.38	$44.62	$44.68	$43.47	782,939
2020-10-06	$44.74	$45.52	$44.44	$44.64	$43.43	1,051,518
2020-10-05	$43.52	$44.61	$43.52	$44.60	$43.39	1,190,882
2020-10-02	$41.75	$43.59	$41.50	$43.27	$42.10	1,042,421
2020-10-01	$42.13	$42.42	$41.14	$42.28	$41.13	818,257
2020-09-30	$42.15	$42.48	$41.88	$42.18	$41.04	1,219,338
2020-09-29	$43.03	$43.09	$41.72	$41.98	$40.84	1,057,799
2020-09-28	$42.53	$43.31	$42.44	$43.07	$41.90	876,018
2020-09-25	$41.33	$42.35	$41.23	$42.11	$40.97	968,857
2020-09-24	$41.00	$41.82	$40.60	$41.43	$40.31	1,101,754
2020-09-23	$40.59	$41.57	$40.58	$41.03	$39.92	1,308,609
2020-09-22	$40.27	$40.74	$39.88	$40.55	$39.45	1,064,285
2020-09-21	$39.27	$40.49	$39.10	$40.27	$39.18	1,539,747
2020-09-18	$40.65	$40.79	$39.67	$40.03	$38.94	3,180,197
2020-09-17	$40.95	$41.19	$40.33	$40.65	$39.55	1,340,120
2020-09-16	$42.10	$42.13	$41.27	$41.40	$40.28	1,344,386
2020-09-15	$43.26	$43.39	$42.02	$42.04	$40.90	1,240,359
2020-09-14	$43.17	$43.70	$42.97	$43.05	$41.88	1,203,031
2020-09-11	$43.58	$43.65	$42.68	$42.94	$41.59	1,606,816
2020-09-10	$44.81	$45.18	$43.27	$43.34	$41.98	1,065,480
2020-09-09	$44.48	$45.05	$44.00	$44.62	$43.22	814,220
2020-09-08	$45.08	$45.12	$44.26	$44.27	$42.88	895,396
2020-09-04	$45.95	$46.08	$44.84	$45.20	$43.78	922,170
2020-09-03	$46.66	$46.76	$45.21	$45.44	$44.01	910,485
2020-09-02	$45.80	$46.74	$45.80	$46.59	$45.13	470,701
2020-09-01	$45.55	$46.11	$45.21	$45.83	$44.39	704,303
2020-08-31	$46.30	$46.30	$45.63	$45.65	$44.22	855,102
2020-08-28	$46.37	$46.47	$46.00	$46.25	$44.80	565,972
2020-08-27	$45.77	$46.60	$45.62	$46.29	$44.84	648,617
2020-08-26	$45.92	$45.92	$45.45	$45.57	$44.14	543,690
2020-08-25	$46.22	$46.46	$45.69	$46.06	$44.61	668,946
2020-08-24	$46.16	$46.20	$45.61	$46.17	$44.72	590,076
2020-08-21	$45.68	$46.12	$45.62	$45.91	$44.47	591,258
2020-08-20	$45.85	$46.32	$45.68	$45.94	$44.50	578,705
2020-08-19	$46.00	$46.62	$46.00	$46.21	$44.76	633,667
2020-08-18	$47.17	$47.37	$46.34	$46.38	$44.92	732,421
2020-08-17	$47.63	$47.84	$46.84	$47.19	$45.71	951,299
2020-08-14	$47.31	$48.09	$47.31	$47.63	$46.13	674,255
2020-08-13	$48.05	$48.08	$47.27	$47.68	$46.18	1,161,798
2020-08-12	$48.21	$48.38	$47.67	$48.07	$46.56	962,151
2020-08-11	$47.95	$48.35	$47.62	$47.78	$46.28	1,269,716
2020-08-10	$47.00	$47.83	$46.77	$47.39	$45.90	930,620
2020-08-07	$46.49	$46.86	$46.06	$46.76	$45.29	933,921
2020-08-06	$45.76	$46.73	$45.30	$46.54	$45.08	1,806,461
2020-08-05	$44.41	$45.94	$44.39	$45.60	$44.17	1,506,262
2020-08-04	$44.34	$44.61	$43.69	$44.01	$42.63	1,018,893
2020-08-03	$43.17	$44.92	$43.12	$44.52	$43.12	1,334,035
2020-07-31	$43.34	$43.40	$42.54	$43.36	$42.00	1,383,713
2020-07-30	$42.00	$44.41	$41.52	$43.40	$42.04	2,063,973
2020-07-29	$39.20	$41.39	$39.05	$41.17	$39.88	2,307,063
2020-07-28	$38.21	$39.26	$38.21	$38.90	$37.68	1,104,585
2020-07-27	$38.23	$38.61	$37.95	$38.41	$37.20	1,270,901
2020-07-24	$38.74	$38.92	$38.27	$38.39	$37.18	857,052
2020-07-23	$38.83	$39.19	$38.65	$38.84	$37.62	997,960
2020-07-22	$38.35	$38.81	$38.19	$38.80	$37.58	1,316,398
2020-07-21	$38.31	$38.96	$38.26	$38.54	$37.33	1,106,749
2020-07-20	$38.70	$38.96	$37.96	$38.07	$36.87	786,318
2020-07-17	$39.33	$39.45	$38.60	$38.69	$37.48	899,170
2020-07-16	$38.93	$39.44	$38.73	$39.10	$37.87	905,910
2020-07-15	$38.30	$39.18	$38.10	$39.13	$37.90	1,395,418
2020-07-14	$37.16	$37.57	$36.98	$37.53	$36.35	1,109,462
2020-07-13	$37.84	$38.31	$37.24	$37.31	$36.14	1,458,149
2020-07-10	$36.50	$37.61	$36.50	$37.40	$36.23	1,072,383
2020-07-09	$37.79	$37.89	$36.38	$36.51	$35.36	1,026,638
2020-07-08	$38.78	$38.84	$37.54	$37.78	$36.59	1,388,773
2020-07-07	$39.29	$39.65	$38.76	$38.89	$37.67	884,016
2020-07-06	$39.85	$39.93	$39.26	$39.70	$38.45	524,532
2020-07-02	$39.88	$40.10	$39.18	$39.23	$38.00	850,919
2020-07-01	$38.84	$39.75	$38.76	$39.26	$38.03	1,072,726
2020-06-30	$38.39	$39.34	$38.34	$38.89	$37.67	1,348,508
2020-06-29	$38.23	$38.94	$37.98	$38.49	$37.28	1,035,925
2020-06-26	$39.01	$39.07	$37.52	$37.94	$36.75	2,944,655
2020-06-25	$38.95	$39.28	$38.43	$39.20	$37.97	810,970
2020-06-24	$39.81	$40.08	$39.13	$39.14	$37.91	1,009,476
2020-06-23	$40.36	$40.49	$39.36	$40.30	$39.03	1,515,819
2020-06-22	$39.63	$40.02	$38.96	$39.74	$38.49	851,266
2020-06-19	$39.87	$40.47	$39.21	$39.84	$38.59	2,221,495
2020-06-18	$38.70	$39.81	$38.57	$39.59	$38.35	1,205,158
2020-06-17	$39.73	$39.80	$38.90	$39.09	$37.86	1,073,537
2020-06-16	$39.63	$40.08	$39.02	$39.61	$38.37	1,352,727
2020-06-15	$37.06	$38.69	$36.94	$38.35	$37.15	1,284,699
2020-06-12	$39.31	$39.31	$37.19	$38.13	$36.93	1,468,639
2020-06-11	$39.05	$39.64	$38.26	$38.39	$37.00	1,176,270
2020-06-10	$41.32	$41.34	$40.12	$40.36	$38.90	1,062,476
2020-06-09	$41.71	$41.81	$40.70	$41.42	$39.92	1,144,462
2020-06-08	$41.26	$42.27	$41.08	$42.20	$40.67	1,037,765
2020-06-05	$40.21	$41.87	$40.20	$41.02	$39.53	1,131,755
2020-06-04	$39.57	$39.95	$38.83	$39.12	$37.70	836,505
2020-06-03	$39.30	$40.03	$39.25	$39.72	$38.28	1,132,336
2020-06-02	$39.88	$39.99	$38.72	$39.25	$37.83	1,248,619
2020-06-01	$39.38	$39.75	$38.99	$39.33	$37.91	744,329
2020-05-29	$39.39	$39.56	$38.61	$39.43	$38.00	1,060,141
2020-05-28	$39.91	$40.49	$39.40	$39.77	$38.33	998,180
2020-05-27	$40.00	$40.20	$39.24	$39.85	$38.41	1,188,869
2020-05-26	$39.59	$39.62	$38.73	$39.04	$37.63	945,870
2020-05-22	$38.58	$38.77	$37.97	$38.32	$36.93	567,558
2020-05-21	$38.74	$39.12	$38.34	$38.51	$37.12	1,260,534
2020-05-20	$37.77	$38.92	$37.77	$38.84	$37.43	1,110,866
2020-05-19	$37.49	$38.08	$37.01	$37.06	$35.72	957,746
2020-05-18	$36.78	$37.76	$36.70	$37.53	$36.17	1,333,524
2020-05-15	$34.93	$35.74	$34.69	$35.56	$34.27	1,019,846
2020-05-14	$34.68	$35.35	$33.93	$35.32	$34.04	1,940,039
2020-05-13	$37.69	$37.87	$35.05	$35.29	$34.01	1,339,361
2020-05-12	$39.61	$39.71	$37.72	$37.95	$36.58	1,680,151
2020-05-11	$38.14	$39.87	$38.08	$39.46	$38.03	1,546,630
2020-05-08	$38.50	$38.99	$38.32	$38.51	$37.12	651,865
2020-05-07	$37.62	$37.98	$37.39	$37.76	$36.39	1,294,941
2020-05-06	$37.51	$37.75	$36.92	$37.19	$35.84	1,639,294
2020-05-05	$36.91	$37.74	$36.79	$37.26	$35.91	1,033,542
2020-05-04	$35.13	$36.47	$34.75	$36.38	$35.06	1,231,002
2020-05-01	$36.03	$36.49	$35.15	$35.72	$34.43	2,199,165
2020-04-30	$38.70	$38.70	$36.57	$36.74	$35.41	2,860,819
2020-04-29	$38.46	$39.60	$37.84	$39.27	$37.85	1,717,270
2020-04-28	$37.90	$38.16	$37.34	$37.63	$36.27	1,394,642
2020-04-27	$36.00	$37.34	$35.54	$37.11	$35.77	1,619,515
2020-04-24	$37.29	$37.39	$35.86	$35.96	$34.66	947,655
2020-04-23	$37.09	$37.54	$36.88	$37.11	$35.77	1,165,615
2020-04-22	$37.59	$37.82	$36.72	$36.95	$35.61	1,079,763
2020-04-21	$38.27	$38.71	$36.62	$37.09	$35.75	1,559,244
2020-04-20	$39.13	$40.14	$39.07	$39.22	$37.80	1,227,649
2020-04-17	$38.83	$39.70	$38.40	$39.59	$38.16	1,718,235
2020-04-16	$38.13	$38.42	$37.43	$37.98	$36.60	1,426,450
2020-04-15	$38.00	$38.58	$37.32	$38.21	$36.83	1,396,347
2020-04-14	$39.49	$39.93	$38.00	$38.91	$37.50	2,104,705
2020-04-13	$39.90	$40.10	$38.40	$38.79	$37.39	944,175
2020-04-09	$40.94	$41.73	$40.15	$40.51	$39.04	1,225,558
2020-04-08	$38.54	$40.54	$37.50	$39.88	$38.44	1,107,406
2020-04-07	$37.88	$39.59	$37.70	$38.19	$36.81	1,921,003
2020-04-06	$36.37	$37.42	$35.50	$37.22	$35.87	1,916,161
2020-04-03	$37.71	$38.49	$34.37	$34.71	$33.45	2,479,092
2020-04-02	$36.79	$39.07	$36.76	$37.75	$36.38	1,838,383
2020-04-01	$38.01	$38.80	$36.72	$37.21	$35.86	1,833,908
2020-03-31	$41.00	$41.43	$38.33	$39.11	$37.69	2,645,184
2020-03-30	$39.08	$41.23	$38.75	$40.87	$39.39	2,036,440
2020-03-27	$36.32	$39.57	$36.01	$38.73	$37.33	2,336,632
2020-03-26	$35.96	$37.86	$35.76	$37.16	$35.81	1,906,095
2020-03-25	$37.99	$39.20	$35.59	$35.79	$34.49	2,252,321
2020-03-24	$37.32	$38.87	$35.77	$37.48	$36.12	1,330,950
2020-03-23	$35.72	$37.28	$35.01	$35.74	$34.45	1,950,050
2020-03-20	$35.59	$39.00	$34.86	$35.94	$34.64	2,533,848
2020-03-19	$36.69	$39.64	$34.45	$34.86	$33.60	2,498,197
2020-03-18	$38.52	$40.21	$35.25	$36.73	$35.40	1,973,014
2020-03-17	$42.35	$42.44	$39.09	$40.91	$39.43	2,341,977
2020-03-16	$43.53	$46.02	$40.14	$41.34	$39.84	2,926,270
2020-03-13	$44.00	$47.50	$43.35	$47.43	$45.71	3,371,814
2020-03-12	$44.02	$46.50	$42.25	$42.39	$40.86	2,918,440
2020-03-11	$48.84	$49.68	$45.92	$47.08	$45.17	1,882,691
2020-03-10	$50.55	$51.32	$47.38	$49.60	$47.59	2,357,841
2020-03-09	$48.25	$50.10	$48.04	$49.59	$47.58	1,996,328
2020-03-06	$51.34	$52.59	$50.14	$51.55	$49.46	1,271,642
2020-03-05	$51.88	$52.76	$51.79	$52.69	$50.56	1,140,807
2020-03-04	$50.42	$52.89	$50.09	$52.83	$50.69	1,129,480
2020-03-03	$50.47	$51.49	$49.43	$49.61	$47.60	1,014,206
2020-03-02	$48.05	$50.46	$47.47	$50.43	$48.39	1,479,472
2020-02-28	$47.43	$48.16	$46.52	$47.79	$45.85	2,097,069
2020-02-27	$49.87	$50.51	$48.59	$48.59	$46.62	1,080,991
2020-02-26	$51.59	$52.45	$49.85	$50.37	$48.33	1,323,968
2020-02-25	$52.04	$52.48	$51.43	$51.59	$49.50	1,390,472
2020-02-24	$51.60	$52.52	$51.45	$51.94	$49.84	1,302,451
2020-02-21	$52.00	$52.74	$51.82	$52.53	$50.40	1,061,911
2020-02-20	$50.98	$52.00	$50.92	$51.99	$49.88	838,043
2020-02-19	$50.45	$51.21	$50.42	$50.96	$48.90	1,190,199
2020-02-18	$50.91	$52.44	$50.12	$50.69	$48.64	1,318,605
2020-02-14	$48.75	$50.10	$48.40	$49.96	$47.94	1,302,978
2020-02-13	$48.32	$48.70	$48.09	$48.64	$46.67	572,673
2020-02-12	$47.76	$48.54	$47.70	$48.52	$46.55	627,314
2020-02-11	$47.50	$47.97	$47.25	$47.58	$45.65	387,181
2020-02-10	$47.03	$47.49	$46.89	$47.41	$45.49	410,258
2020-02-07	$47.16	$47.49	$46.87	$47.02	$45.12	584,470
2020-02-06	$47.18	$47.40	$47.05	$47.20	$45.29	521,532
2020-02-05	$46.79	$47.32	$46.56	$47.11	$45.20	1,554,815
2020-02-04	$49.00	$49.22	$46.51	$46.70	$44.81	1,408,979
2020-02-03	$48.09	$48.80	$48.09	$48.39	$46.43	635,615
2020-01-31	$48.21	$48.27	$47.42	$47.95	$46.01	749,281
2020-01-30	$48.08	$48.62	$47.85	$48.31	$46.35	520,144
2020-01-29	$48.36	$48.66	$48.21	$48.39	$46.43	377,355
2020-01-28	$47.74	$48.48	$47.71	$48.28	$46.32	434,856
2020-01-27	$47.33	$48.02	$47.08	$47.58	$45.65	785,726
2020-01-24	$48.41	$48.68	$47.69	$47.90	$45.96	602,706
2020-01-23	$48.34	$48.57	$48.11	$48.35	$46.39	718,959
2020-01-22	$48.69	$49.20	$48.43	$48.61	$46.64	636,809
2020-01-21	$48.25	$48.57	$48.07	$48.49	$46.53	478,669
2020-01-17	$48.50	$48.73	$48.39	$48.50	$46.54	433,139
2020-01-16	$48.12	$48.47	$48.03	$48.45	$46.49	491,124
2020-01-15	$47.69	$48.22	$47.62	$47.95	$46.01	661,294
2020-01-14	$47.55	$47.70	$47.02	$47.62	$45.69	562,408
2020-01-13	$47.41	$47.75	$47.36	$47.70	$45.77	392,102
2020-01-10	$47.14	$47.54	$46.92	$47.41	$45.49	506,641
2020-01-09	$46.83	$47.31	$46.64	$46.98	$45.08	526,697
2020-01-08	$46.42	$47.04	$46.17	$46.63	$44.74	1,098,822
2020-01-07	$46.69	$47.50	$46.51	$46.54	$44.65	747,910
2020-01-06	$46.14	$46.72	$46.11	$46.63	$44.74	766,453
2020-01-03	$45.71	$46.32	$45.62	$46.27	$44.40	668,722
2020-01-02	$46.22	$46.25	$45.65	$46.20	$44.33	657,292
2019-12-31	$46.17	$46.50	$45.98	$46.03	$44.17	832,125
2019-12-30	$46.12	$46.25	$45.90	$46.15	$44.28	493,262
2019-12-27	$46.12	$46.33	$45.96	$46.14	$44.27	578,502
2019-12-26	$45.82	$46.43	$45.63	$46.05	$44.18	393,441
2019-12-24	$45.96	$46.01	$45.69	$45.70	$43.85	241,649
2019-12-23	$45.89	$45.93	$45.59	$45.87	$44.01	553,135
2019-12-20	$45.68	$46.13	$45.65	$45.81	$43.95	2,532,460
2019-12-19	$45.79	$45.97	$45.42	$45.55	$43.70	628,853
2019-12-18	$45.68	$46.01	$45.62	$45.80	$43.94	960,097
2019-12-17	$45.69	$45.87	$45.48	$45.64	$43.79	761,389
2019-12-16	$45.79	$45.97	$45.55	$45.59	$43.74	766,145
2019-12-13	$45.25	$45.92	$45.14	$45.65	$43.80	882,298
2019-12-12	$45.04	$45.75	$44.99	$45.40	$43.56	917,265
2019-12-11	$44.54	$45.36	$44.38	$45.25	$43.25	1,272,060
2019-12-10	$43.80	$44.40	$43.60	$44.36	$42.40	1,100,273
2019-12-09	$44.15	$44.40	$43.52	$43.79	$41.85	1,039,639
2019-12-06	$44.09	$44.41	$43.96	$44.01	$42.06	1,289,302
2019-12-05	$43.52	$43.88	$43.47	$43.82	$41.88	690,898
2019-12-04	$43.24	$43.65	$43.24	$43.44	$41.52	867,605
2019-12-03	$44.01	$44.19	$43.17	$43.24	$41.32	1,292,833
2019-12-02	$44.23	$44.51	$44.11	$44.34	$42.38	733,855
2019-11-29	$44.36	$44.58	$43.99	$44.02	$42.07	382,225
2019-11-27	$44.20	$44.57	$44.20	$44.39	$42.42	551,326
2019-11-26	$43.75	$44.42	$43.75	$44.17	$42.21	862,109
2019-11-25	$43.63	$43.98	$43.45	$43.86	$41.92	977,464
2019-11-22	$43.12	$43.55	$42.93	$43.39	$41.47	883,741
2019-11-21	$43.78	$43.90	$43.14	$43.24	$41.32	589,133
2019-11-20	$43.33	$43.85	$43.13	$43.75	$41.81	896,687
2019-11-19	$43.75	$43.92	$43.33	$43.38	$41.46	530,433
2019-11-18	$43.53	$43.93	$43.34	$43.68	$41.75	662,828
2019-11-15	$43.50	$43.70	$43.24	$43.57	$41.64	842,334
2019-11-14	$43.71	$43.76	$43.19	$43.45	$41.53	731,275
2019-11-13	$43.88	$44.23	$43.72	$43.78	$41.84	649,126
2019-11-12	$44.10	$44.40	$43.97	$44.06	$42.11	636,512
2019-11-11	$43.72	$44.35	$43.66	$43.99	$42.04	653,442
2019-11-08	$44.22	$44.47	$43.89	$44.00	$42.05	585,241
2019-11-07	$44.16	$44.66	$43.74	$44.15	$42.19	1,238,805
2019-11-06	$43.82	$44.53	$43.67	$43.98	$42.03	898,541
2019-11-05	$44.41	$44.81	$43.69	$43.82	$41.88	1,532,522
2019-11-04	$44.28	$44.45	$43.76	$44.28	$42.32	1,246,349
2019-11-01	$45.58	$45.80	$43.89	$44.05	$42.10	1,590,711
2019-10-31	$44.50	$45.58	$43.02	$45.48	$43.47	2,282,119
2019-10-30	$45.60	$46.14	$45.43	$45.50	$43.48	1,094,134
2019-10-29	$45.76	$46.11	$45.45	$45.60	$43.58	1,523,123
2019-10-28	$45.84	$46.53	$45.66	$45.82	$43.79	711,727
2019-10-25	$45.85	$46.06	$45.61	$45.86	$43.83	502,597
2019-10-24	$45.90	$46.03	$45.52	$45.90	$43.87	617,417
2019-10-23	$46.23	$46.38	$45.65	$45.94	$43.91	714,706
2019-10-22	$46.80	$46.95	$46.28	$46.30	$44.25	455,529
2019-10-21	$46.90	$46.96	$46.23	$46.67	$44.60	652,046
2019-10-18	$46.37	$46.77	$46.05	$46.67	$44.60	631,507
2019-10-17	$46.02	$46.77	$45.99	$46.60	$44.54	815,055
2019-10-16	$46.00	$46.15	$45.58	$45.95	$43.91	794,562
2019-10-15	$46.60	$46.72	$45.96	$46.18	$44.13	517,829
2019-10-14	$46.34	$46.64	$46.04	$46.49	$44.43	359,923
2019-10-11	$46.50	$46.96	$46.30	$46.51	$44.45	616,557
2019-10-10	$45.81	$46.33	$45.81	$46.01	$43.97	531,654
2019-10-09	$45.47	$45.96	$45.32	$45.80	$43.77	711,471
2019-10-08	$45.59	$45.71	$45.01	$45.18	$43.18	1,040,618
2019-10-07	$46.60	$46.61	$45.67	$45.79	$43.76	825,741
2019-10-04	$47.41	$47.41	$46.16	$46.60	$44.54	883,534
2019-10-03	$47.00	$47.46	$46.50	$46.76	$44.69	445,878
2019-10-02	$47.05	$47.30	$46.87	$47.18	$45.09	709,627
2019-10-01	$47.95	$48.01	$47.11	$47.35	$45.25	732,466
2019-09-30	$47.43	$47.93	$47.15	$47.81	$45.69	708,845
2019-09-27	$47.18	$47.71	$46.91	$47.43	$45.33	1,348,990
2019-09-26	$47.41	$47.70	$46.86	$46.89	$44.81	919,882
2019-09-25	$47.07	$47.65	$47.06	$47.42	$45.32	953,358
2019-09-24	$47.32	$47.48	$46.82	$47.05	$44.97	554,374
2019-09-23	$46.77	$47.34	$46.77	$47.09	$45.00	598,645
2019-09-20	$47.29	$47.29	$46.79	$46.92	$44.84	1,559,973
2019-09-19	$47.42	$47.66	$47.05	$47.10	$45.01	881,513
2019-09-18	$47.63	$47.75	$46.84	$47.28	$45.19	456,937
2019-09-17	$46.86	$47.62	$46.55	$47.52	$45.42	953,513
2019-09-16	$48.29	$48.29	$46.86	$47.09	$45.00	939,035
2019-09-13	$47.67	$48.59	$47.58	$48.56	$46.41	997,945
2019-09-12	$47.06	$47.66	$46.92	$47.39	$45.29	936,905
2019-09-11	$46.68	$47.10	$46.49	$46.99	$44.74	527,407
2019-09-10	$46.54	$46.55	$45.75	$46.51	$44.28	591,983
2019-09-09	$46.94	$47.00	$46.37	$46.66	$44.42	940,187
2019-09-06	$46.77	$47.04	$46.43	$46.73	$44.49	465,382
2019-09-05	$46.50	$46.79	$46.32	$46.65	$44.41	356,905
2019-09-04	$46.48	$46.52	$45.75	$46.26	$44.04	596,597
2019-09-03	$46.09	$46.32	$45.77	$46.07	$43.86	504,976
2019-08-30	$46.77	$46.77	$45.85	$46.30	$44.08	621,666
2019-08-29	$46.65	$47.00	$46.52	$46.85	$44.61	570,617
2019-08-28	$45.95	$46.55	$45.37	$46.41	$44.19	689,709
2019-08-27	$47.24	$47.61	$45.96	$45.96	$43.76	716,868
2019-08-26	$46.21	$46.91	$46.16	$46.89	$44.64	814,230
2019-08-23	$47.05	$47.08	$45.93	$46.10	$43.89	632,904
2019-08-22	$47.29	$47.56	$46.78	$47.10	$44.84	461,070
2019-08-21	$47.51	$47.61	$46.87	$47.11	$44.85	1,032,332
2019-08-20	$47.72	$47.84	$47.11	$47.22	$44.96	726,536
2019-08-19	$48.63	$48.70	$47.72	$47.93	$45.63	933,480
2019-08-16	$47.30	$48.35	$47.21	$48.03	$45.73	1,146,084
2019-08-15	$47.10	$47.44	$46.99	$47.20	$44.94	659,100
2019-08-14	$46.86	$47.22	$46.55	$46.90	$44.65	886,487
2019-08-13	$46.85	$47.56	$46.83	$47.30	$45.03	766,562
2019-08-12	$47.08	$47.59	$46.81	$46.93	$44.68	893,875
2019-08-09	$46.85	$47.36	$46.59	$47.10	$44.84	505,038
2019-08-08	$46.29	$47.01	$46.06	$46.92	$44.67	1,137,633
2019-08-07	$45.01	$46.23	$44.86	$45.99	$43.79	836,680
2019-08-06	$45.03	$45.47	$44.73	$45.29	$43.12	759,851
2019-08-05	$45.27	$45.56	$44.36	$44.81	$42.66	870,543
2019-08-02	$46.29	$46.29	$45.28	$45.90	$43.70	625,270
2019-08-01	$46.27	$47.18	$45.96	$46.44	$44.22	1,032,136
2019-07-31	$47.85	$48.54	$45.82	$46.14	$43.93	1,377,857
2019-07-30	$45.58	$47.86	$45.24	$47.83	$45.54	2,536,147
2019-07-29	$47.14	$47.33	$46.91	$47.10	$44.84	796,389
2019-07-26	$47.33	$47.60	$47.08	$47.21	$44.95	607,781
2019-07-25	$47.27	$47.43	$46.97	$47.14	$44.88	535,057
2019-07-24	$47.24	$47.46	$46.96	$47.35	$45.08	507,740
2019-07-23	$47.07	$47.36	$46.73	$47.30	$45.03	567,022
2019-07-22	$46.84	$47.17	$46.69	$46.84	$44.60	660,531
2019-07-19	$47.45	$47.62	$46.78	$46.79	$44.55	748,071
2019-07-18	$46.97	$47.42	$46.76	$47.36	$45.09	390,488
2019-07-17	$47.35	$47.50	$46.92	$46.94	$44.69	500,362
2019-07-16	$47.35	$47.56	$47.17	$47.36	$45.09	424,963
2019-07-15	$47.87	$47.87	$47.18	$47.35	$45.08	669,534
2019-07-12	$47.22	$47.77	$47.07	$47.75	$45.46	614,004
2019-07-11	$46.76	$47.20	$46.76	$47.14	$44.88	605,338
2019-07-10	$46.92	$47.16	$46.54	$46.63	$44.40	1,031,572
2019-07-09	$46.55	$47.01	$46.55	$46.81	$44.57	570,146
2019-07-08	$47.03	$47.22	$46.45	$46.75	$44.51	704,878
2019-07-05	$47.19	$47.32	$46.96	$47.26	$45.00	451,670
2019-07-03	$47.01	$47.46	$46.86	$47.40	$45.13	431,440
2019-07-02	$46.51	$47.11	$46.18	$46.87	$44.62	782,047
2019-07-01	$47.09	$47.29	$46.06	$46.46	$44.23	861,081
2019-06-28	$45.97	$46.93	$45.97	$46.78	$44.54	1,641,947
2019-06-27	$45.30	$46.22	$45.30	$46.15	$43.94	733,584
2019-06-26	$46.12	$46.16	$45.29	$45.29	$43.12	916,246
2019-06-25	$45.72	$46.17	$45.43	$46.10	$43.89	934,685
2019-06-24	$45.96	$46.15	$45.65	$45.68	$43.49	565,018
2019-06-21	$46.47	$46.66	$45.89	$45.89	$43.69	1,086,313
2019-06-20	$46.67	$46.88	$46.48	$46.70	$44.46	625,042
2019-06-19	$46.31	$46.61	$46.12	$46.51	$44.28	659,313
2019-06-18	$46.05	$46.58	$45.97	$46.33	$44.11	533,998
2019-06-17	$46.00	$46.24	$45.67	$45.86	$43.66	506,568
2019-06-14	$45.96	$46.37	$45.79	$46.00	$43.80	720,781
2019-06-13	$45.36	$45.95	$45.14	$45.93	$43.73	869,763
2019-06-12	$45.00	$45.45	$44.86	$45.45	$43.10	710,852
2019-06-11	$45.26	$45.52	$44.73	$44.96	$42.64	418,950
2019-06-10	$45.22	$45.60	$45.02	$45.20	$42.87	585,555
2019-06-07	$45.12	$45.44	$44.99	$45.11	$42.78	606,528
2019-06-06	$44.85	$45.07	$44.77	$44.95	$42.63	569,674
2019-06-05	$44.85	$44.99	$44.50	$44.93	$42.61	505,925
2019-06-04	$44.16	$44.74	$44.13	$44.70	$42.39	782,972
2019-06-03	$43.90	$44.31	$43.79	$44.02	$41.75	899,612
2019-05-31	$43.15	$44.01	$42.97	$43.87	$41.61	1,780,894
2019-05-30	$43.40	$43.70	$43.14	$43.54	$41.29	1,229,838
2019-05-29	$42.45	$43.18	$42.45	$43.06	$40.84	1,257,563
2019-05-28	$43.46	$43.66	$42.62	$42.73	$40.52	904,289
2019-05-24	$43.36	$43.58	$43.12	$43.44	$41.20	864,602
2019-05-23	$42.80	$43.43	$42.60	$43.27	$41.04	1,352,388
2019-05-22	$42.90	$43.52	$42.90	$43.16	$40.93	811,662
2019-05-21	$42.56	$43.26	$42.48	$43.02	$40.80	1,302,328
2019-05-20	$42.48	$42.68	$42.11	$42.27	$40.09	727,381
2019-05-17	$42.35	$43.07	$42.29	$42.80	$40.59	750,038
2019-05-16	$42.35	$42.79	$42.26	$42.62	$40.42	756,746
2019-05-15	$42.05	$42.44	$41.78	$42.18	$40.00	533,575
2019-05-14	$42.20	$42.36	$41.88	$42.21	$40.03	654,965
2019-05-13	$41.95	$42.15	$41.81	$42.12	$39.95	733,467
2019-05-10	$42.11	$42.73	$41.76	$42.59	$40.39	725,800
2019-05-09	$41.78	$42.40	$41.37	$42.32	$40.14	1,441,874
2019-05-08	$41.66	$42.15	$41.58	$42.08	$39.91	870,389
2019-05-07	$42.68	$42.90	$41.53	$41.71	$39.56	1,297,359
2019-05-06	$41.51	$42.77	$41.15	$42.72	$40.51	1,007,785
2019-05-03	$41.84	$42.19	$41.75	$42.02	$39.85	942,709
2019-05-02	$41.17	$41.66	$41.07	$41.60	$39.45	718,790
2019-05-01	$41.82	$41.82	$41.30	$41.36	$39.22	753,930
2019-04-30	$42.00	$42.23	$41.41	$41.61	$39.46	1,143,087
2019-04-29	$42.64	$42.66	$41.97	$42.00	$39.83	1,369,214
2019-04-26	$43.09	$43.15	$42.52	$42.71	$40.50	1,435,308
2019-04-25	$42.01	$43.96	$42.01	$42.97	$40.75	2,194,339
2019-04-24	$41.46	$41.96	$41.31	$41.64	$39.49	1,894,919
2019-04-23	$41.32	$41.74	$41.07	$41.47	$39.33	1,435,897
2019-04-22	$41.19	$41.55	$41.09	$41.27	$39.14	980,638
2019-04-18	$41.60	$41.60	$40.96	$41.31	$39.18	1,336,397
2019-04-17	$41.77	$41.77	$41.19	$41.52	$39.38	1,045,173
2019-04-16	$42.36	$42.36	$41.43	$41.57	$39.42	1,546,996
2019-04-15	$41.90	$42.32	$41.90	$42.17	$39.99	986,909
2019-04-12	$41.52	$42.06	$41.44	$41.86	$39.70	968,775
2019-04-11	$41.50	$41.54	$41.16	$41.31	$39.18	779,843
2019-04-10	$41.02	$41.36	$40.79	$41.36	$39.22	793,288
2019-04-09	$41.01	$41.20	$40.74	$40.87	$38.76	1,171,840
2019-04-08	$40.75	$41.32	$40.72	$41.29	$39.16	978,322
2019-04-05	$40.73	$40.98	$40.67	$40.69	$38.59	2,016,452
2019-04-04	$40.86	$40.92	$40.42	$40.54	$38.45	1,118,197
2019-04-03	$40.50	$40.95	$40.41	$40.82	$38.71	1,470,679
2019-04-02	$40.70	$40.79	$40.35	$40.45	$38.36	1,323,453
2019-04-01	$40.45	$40.61	$40.10	$40.50	$38.41	1,894,243
2019-03-29	$39.96	$40.41	$39.80	$40.15	$38.08	2,668,103
2019-03-28	$39.60	$40.22	$39.49	$40.13	$38.06	5,388,654
2019-03-27	$39.99	$40.08	$39.35	$39.50	$37.46	3,964,658
2019-03-26	$39.63	$40.07	$39.46	$40.01	$37.94	1,491,850
2019-03-25	$39.30	$39.67	$39.07	$39.38	$37.35	1,349,456
2019-03-22	$39.64	$39.76	$38.93	$39.30	$37.27	1,170,382
2019-03-21	$39.44	$40.10	$39.43	$39.83	$37.77	791,315
2019-03-20	$39.93	$39.93	$39.05	$39.35	$37.32	1,025,566
2019-03-19	$39.84	$40.25	$39.80	$39.93	$37.87	1,294,152
2019-03-18	$39.07	$39.78	$38.93	$39.72	$37.67	1,339,410
2019-03-15	$39.63	$39.79	$38.92	$39.08	$37.06	1,380,550
2019-03-14	$39.47	$39.74	$39.15	$39.53	$37.49	875,916
2019-03-13	$39.71	$39.91	$39.39	$39.59	$37.38	1,092,506
2019-03-12	$39.52	$39.71	$39.29	$39.54	$37.33	896,294
2019-03-11	$40.00	$40.00	$39.11	$39.49	$37.28	1,337,289
2019-03-08	$39.77	$39.93	$39.44	$39.88	$37.65	950,023
2019-03-07	$40.75	$40.83	$39.64	$39.94	$37.71	1,717,305
2019-03-06	$41.57	$41.75	$40.87	$40.92	$38.63	1,044,753
2019-03-05	$42.23	$42.26	$41.67	$41.67	$39.34	1,373,571
2019-03-04	$41.63	$42.36	$41.60	$41.98	$39.63	1,114,250
2019-03-01	$41.62	$41.83	$41.28	$41.56	$39.24	1,024,064
2019-02-28	$41.70	$41.72	$41.32	$41.34	$39.03	1,662,329
2019-02-27	$42.13	$42.34	$41.46	$41.67	$39.34	1,248,251
2019-02-26	$42.39	$42.61	$42.13	$42.26	$39.90	950,312
2019-02-25	$42.96	$43.06	$42.08	$42.38	$40.01	973,792
2019-02-22	$42.51	$42.88	$42.32	$42.87	$40.47	831,600
2019-02-21	$42.83	$42.83	$42.07	$42.27	$39.91	1,034,274
2019-02-20	$42.47	$43.06	$42.20	$42.73	$40.34	1,805,414
2019-02-19	$41.94	$44.75	$41.44	$42.99	$40.59	2,726,245
2019-02-15	$45.51	$45.99	$45.20	$45.97	$43.40	1,047,294
2019-02-14	$44.84	$45.87	$44.84	$45.36	$42.82	1,070,039
2019-02-13	$44.65	$45.13	$44.63	$45.04	$42.52	689,671
2019-02-12	$44.28	$44.63	$43.95	$44.50	$42.01	614,241
2019-02-11	$43.81	$44.15	$43.53	$44.06	$41.60	857,917
2019-02-08	$43.33	$44.10	$43.33	$43.90	$41.44	918,608
2019-02-07	$43.44	$43.69	$43.26	$43.59	$41.15	971,724
2019-02-06	$43.43	$43.71	$43.23	$43.62	$41.18	680,727
2019-02-05	$43.73	$43.97	$43.20	$43.39	$40.96	775,858
2019-02-04	$43.12	$43.65	$43.03	$43.65	$41.21	430,904
2019-02-01	$43.01	$43.30	$42.27	$43.26	$40.84	960,584
2019-01-31	$43.59	$43.71	$42.81	$42.92	$40.52	1,340,958
2019-01-30	$43.32	$43.83	$43.03	$43.66	$41.22	571,749
2019-01-29	$42.89	$43.12	$42.44	$43.00	$40.60	471,663
2019-01-28	$42.28	$42.82	$42.20	$42.74	$40.35	479,345
2019-01-25	$42.72	$42.95	$42.45	$42.50	$40.12	565,243
2019-01-24	$42.26	$42.69	$42.21	$42.35	$39.98	634,912
2019-01-23	$42.86	$43.19	$41.68	$42.28	$39.92	953,182
2019-01-22	$43.20	$43.75	$42.54	$42.75	$40.36	1,342,171
2019-01-18	$43.08	$43.40	$42.81	$43.29	$40.87	616,367
2019-01-17	$42.32	$42.78	$42.32	$42.56	$40.18	778,860
2019-01-16	$42.17	$42.59	$41.99	$42.44	$40.07	889,738
2019-01-15	$41.66	$42.17	$41.59	$41.94	$39.59	694,184
2019-01-14	$41.79	$42.00	$41.53	$41.61	$39.28	522,017
2019-01-11	$41.72	$42.05	$41.41	$42.05	$39.70	489,350
2019-01-10	$41.25	$41.85	$40.99	$41.78	$39.44	448,198
2019-01-09	$41.67	$41.86	$41.25	$41.40	$39.08	783,058
2019-01-08	$40.88	$41.55	$40.76	$41.55	$39.23	1,051,835
2019-01-07	$40.22	$40.77	$40.02	$40.40	$38.14	809,364
2019-01-04	$39.84	$40.84	$39.81	$40.25	$38.00	928,329
2019-01-03	$40.05	$40.51	$39.37	$39.44	$37.23	1,104,987
2019-01-02	$39.70	$40.21	$39.15	$40.12	$37.88	979,702
2018-12-31	$39.80	$40.45	$39.80	$40.26	$38.01	1,095,125
2018-12-28	$39.73	$40.10	$39.40	$39.71	$37.49	902,093
2018-12-27	$38.83	$39.57	$38.27	$39.57	$37.36	1,111,629
2018-12-26	$37.81	$39.25	$37.52	$39.23	$37.04	900,847
2018-12-24	$38.53	$38.60	$37.70	$37.71	$35.60	578,786
2018-12-21	$40.29	$40.82	$38.72	$38.79	$36.62	2,419,185
2018-12-20	$41.43	$41.64	$39.69	$40.29	$38.04	1,395,457
2018-12-19	$41.38	$42.43	$41.13	$41.62	$39.29	1,703,289
2018-12-18	$42.46	$42.58	$41.13	$41.23	$38.92	1,655,375
2018-12-17	$42.98	$43.00	$41.94	$42.16	$39.80	1,074,475
2018-12-14	$43.64	$44.07	$42.92	$43.11	$40.70	1,122,461
2018-12-13	$44.72	$45.16	$43.89	$44.13	$41.66	1,068,180
2018-12-12	$45.07	$45.39	$44.73	$44.75	$42.09	1,358,034
2018-12-11	$45.53	$45.76	$44.50	$44.50	$41.85	1,307,179
2018-12-10	$44.60	$45.15	$44.11	$45.01	$42.33	1,074,016
2018-12-07	$45.81	$46.09	$44.39	$44.62	$41.96	1,072,741
2018-12-06	$44.94	$46.07	$44.44	$46.07	$43.33	1,059,888
2018-12-04	$46.96	$46.96	$45.45	$45.47	$42.76	1,475,342
2018-12-03	$46.70	$47.09	$46.11	$46.97	$44.17	1,052,827
2018-11-30	$45.73	$46.34	$45.64	$46.20	$43.45	1,256,300
2018-11-29	$45.25	$46.23	$45.20	$45.88	$43.15	976,176
2018-11-28	$44.29	$45.57	$44.14	$45.52	$42.81	986,217
2018-11-27	$44.33	$44.55	$43.99	$44.03	$41.41	1,129,528
2018-11-26	$44.38	$44.82	$44.18	$44.42	$41.77	1,021,872
2018-11-23	$43.77	$44.32	$43.60	$43.91	$41.30	543,833
2018-11-21	$43.45	$44.44	$43.26	$44.04	$41.42	1,667,137
2018-11-20	$44.17	$44.77	$43.28	$43.40	$40.82	1,250,677
2018-11-19	$44.89	$45.32	$44.54	$44.70	$42.04	1,209,377
2018-11-16	$44.02	$45.00	$44.02	$44.92	$42.25	1,065,398
2018-11-15	$43.81	$44.31	$43.38	$44.29	$41.65	843,014
2018-11-14	$44.41	$44.44	$43.68	$44.00	$41.38	749,337
2018-11-13	$44.58	$44.81	$43.94	$44.10	$41.47	989,960
2018-11-12	$44.73	$45.27	$44.51	$44.64	$41.98	925,111
2018-11-09	$44.75	$45.15	$44.40	$44.81	$42.14	887,455
2018-11-08	$44.85	$45.42	$44.56	$44.82	$42.15	1,041,563
2018-11-07	$44.35	$45.11	$44.28	$45.00	$42.32	1,089,947
2018-11-06	$42.92	$44.13	$42.82	$44.07	$41.45	1,058,993
2018-11-05	$43.10	$43.65	$42.78	$43.00	$40.44	1,947,090
2018-11-02	$42.94	$43.29	$42.69	$43.13	$40.56	1,253,824
2018-11-01	$41.49	$42.94	$41.46	$42.82	$40.27	1,801,163
2018-10-31	$41.15	$41.83	$40.29	$41.47	$39.00	2,264,676
2018-10-30	$41.70	$41.93	$39.33	$41.03	$38.59	3,077,651
2018-10-29	$43.43	$43.75	$42.31	$42.66	$40.12	1,556,220
2018-10-26	$43.08	$43.23	$41.99	$42.91	$40.35	1,530,033
2018-10-25	$42.85	$43.46	$42.59	$43.35	$40.77	1,001,233
2018-10-24	$43.51	$43.99	$42.62	$42.64	$40.10	961,608
2018-10-23	$43.57	$43.83	$42.81	$43.68	$41.08	1,177,456
2018-10-22	$43.69	$44.03	$43.50	$43.91	$41.30	942,874
2018-10-19	$43.78	$44.16	$43.35	$43.47	$40.88	838,058
2018-10-18	$44.14	$44.20	$43.64	$43.74	$41.14	836,400
2018-10-17	$44.07	$44.37	$43.80	$44.16	$41.53	760,719
2018-10-16	$43.43	$44.12	$43.29	$44.12	$41.49	1,032,035
2018-10-15	$42.89	$43.26	$42.74	$43.15	$40.58	973,227
2018-10-12	$43.28	$43.31	$42.34	$43.00	$40.44	2,053,171
2018-10-11	$43.51	$43.55	$42.38	$42.83	$40.28	2,794,644
2018-10-10	$44.11	$44.25	$43.59	$43.79	$41.18	2,016,160
2018-10-09	$44.05	$44.42	$43.80	$44.21	$41.58	993,561
2018-10-08	$44.51	$44.51	$43.89	$44.10	$41.47	979,611
2018-10-05	$44.15	$44.53	$44.13	$44.47	$41.82	1,724,428
2018-10-04	$43.79	$44.09	$43.70	$43.92	$41.30	1,020,672
2018-10-03	$44.05	$44.39	$43.81	$44.15	$41.52	720,222
2018-10-02	$44.24	$44.30	$43.83	$43.96	$41.34	1,582,538
2018-10-01	$44.42	$44.51	$43.96	$44.20	$41.57	1,356,857
2018-09-28	$43.61	$44.29	$43.61	$44.20	$41.57	985,610
2018-09-27	$43.74	$43.95	$43.53	$43.76	$41.15	659,161
2018-09-26	$43.83	$44.15	$43.58	$43.81	$41.20	993,743
2018-09-25	$43.82	$44.23	$43.49	$43.76	$41.15	1,509,041
2018-09-24	$43.95	$43.99	$43.47	$43.71	$41.11	1,551,637
2018-09-21	$44.00	$44.21	$43.84	$43.94	$41.32	2,298,511
2018-09-20	$43.42	$43.97	$43.35	$43.74	$41.14	1,483,687
2018-09-19	$43.17	$43.32	$43.04	$43.22	$40.65	1,022,029
2018-09-18	$42.71	$43.23	$42.53	$43.11	$40.54	1,233,614
2018-09-17	$42.66	$42.92	$42.40	$42.51	$39.98	1,107,270
2018-09-14	$41.97	$42.26	$41.97	$42.16	$39.65	753,835
2018-09-13	$41.90	$42.14	$41.54	$41.99	$39.49	1,215,267
2018-09-12	$41.68	$42.05	$41.52	$41.99	$39.33	965,824
2018-09-11	$41.48	$41.71	$41.21	$41.61	$38.97	989,000
2018-09-10	$42.02	$42.08	$41.48	$41.67	$39.03	1,233,875
2018-09-07	$41.72	$41.94	$41.60	$41.86	$39.21	800,485
2018-09-06	$41.98	$41.99	$41.57	$41.87	$39.22	830,243
2018-09-05	$42.04	$42.16	$41.69	$41.95	$39.29	868,079
2018-09-04	$42.00	$42.24	$41.59	$42.05	$39.39	993,062
2018-08-31	$41.85	$42.09	$41.85	$41.96	$39.30	845,995
2018-08-30	$42.75	$42.75	$41.86	$41.88	$39.23	873,391
2018-08-29	$42.81	$42.93	$42.54	$42.70	$40.00	1,151,787
2018-08-28	$42.62	$42.77	$42.48	$42.75	$40.04	996,698
2018-08-27	$42.33	$42.62	$42.33	$42.58	$39.88	1,316,016
2018-08-24	$42.15	$42.40	$42.08	$42.33	$39.65	1,392,397
2018-08-23	$42.19	$42.27	$41.98	$42.15	$39.48	1,057,611
2018-08-22	$42.04	$42.22	$41.98	$42.16	$39.49	690,526
2018-08-21	$41.87	$42.20	$41.68	$42.20	$39.53	1,573,718
2018-08-20	$41.77	$41.94	$41.49	$41.85	$39.20	1,106,326
2018-08-17	$41.51	$41.79	$41.34	$41.63	$38.99	1,582,799
2018-08-16	$41.67	$42.00	$41.42	$41.50	$38.87	1,909,393
2018-08-15	$40.99	$41.68	$40.79	$41.63	$38.99	1,209,541
2018-08-14	$40.92	$41.40	$40.92	$41.25	$38.64	1,343,578
2018-08-13	$40.30	$41.03	$40.20	$40.90	$38.31	1,741,797
2018-08-10	$39.82	$40.33	$39.74	$40.30	$37.75	2,120,630
2018-08-09	$39.86	$40.07	$39.73	$39.80	$37.28	626,274
2018-08-08	$40.16	$40.25	$39.65	$39.81	$37.29	1,023,097
2018-08-07	$39.93	$40.60	$39.79	$40.15	$37.61	1,312,898
2018-08-06	$39.24	$40.10	$39.11	$39.93	$37.40	1,276,380
2018-08-03	$39.38	$39.53	$38.98	$39.26	$36.77	1,351,017
2018-08-02	$38.54	$39.38	$38.50	$39.32	$36.83	1,207,076
2018-08-01	$39.46	$39.99	$38.67	$38.72	$36.27	1,568,173
2018-07-31	$37.59	$39.47	$37.59	$39.35	$36.86	2,052,522
2018-07-30	$37.50	$37.70	$37.03	$37.09	$34.74	1,052,262
2018-07-27	$38.10	$38.22	$37.46	$37.60	$35.22	1,011,946
2018-07-26	$37.73	$38.25	$37.63	$38.02	$35.61	1,036,361
2018-07-25	$37.66	$37.74	$37.52	$37.71	$35.32	920,243
2018-07-24	$37.82	$37.97	$37.59	$37.72	$35.33	1,132,502
2018-07-23	$37.47	$37.71	$37.38	$37.60	$35.22	709,538
2018-07-20	$37.66	$37.83	$37.47	$37.48	$35.11	850,511
2018-07-19	$37.50	$37.77	$37.41	$37.67	$35.28	587,340
2018-07-18	$37.74	$37.78	$37.45	$37.58	$35.20	783,030
2018-07-17	$37.51	$37.82	$37.51	$37.71	$35.32	812,980
2018-07-16	$37.57	$37.76	$37.50	$37.62	$35.24	1,365,497
2018-07-13	$37.48	$37.78	$37.39	$37.46	$35.09	1,054,040
2018-07-12	$37.04	$37.58	$36.88	$37.41	$35.04	800,421
2018-07-11	$36.75	$37.10	$36.71	$36.95	$34.61	940,890
2018-07-10	$37.00	$37.19	$36.80	$36.97	$34.63	701,764
2018-07-09	$36.60	$37.07	$36.60	$36.97	$34.63	920,338
2018-07-06	$36.35	$36.57	$36.24	$36.49	$34.18	649,418
2018-07-05	$36.42	$36.52	$36.02	$36.27	$33.97	1,037,886
2018-07-03	$36.18	$36.62	$36.15	$36.35	$34.05	493,978
2018-07-02	$35.60	$36.11	$35.46	$36.09	$33.80	956,910
2018-06-29	$35.86	$36.21	$35.78	$35.79	$33.52	918,518
2018-06-28	$35.73	$35.83	$35.43	$35.79	$33.52	945,408
2018-06-27	$35.84	$36.21	$35.72	$35.78	$33.51	1,149,164
2018-06-26	$35.65	$35.94	$35.41	$35.80	$33.53	1,032,880
2018-06-25	$36.18	$36.18	$35.52	$35.64	$33.38	790,158
2018-06-22	$36.37	$36.56	$36.19	$36.19	$33.90	1,893,304
2018-06-21	$36.48	$36.61	$36.13	$36.26	$33.96	569,017
2018-06-20	$36.56	$36.80	$36.38	$36.56	$34.24	718,528
2018-06-19	$36.21	$36.49	$35.81	$36.42	$34.11	1,247,678
2018-06-18	$35.81	$36.49	$35.81	$36.46	$34.15	996,080
2018-06-15	$35.27	$36.07	$35.27	$35.96	$33.68	1,817,012
2018-06-14	$35.27	$35.52	$35.19	$35.31	$33.07	1,554,105
2018-06-13	$36.34	$36.49	$35.26	$35.30	$32.91	1,712,545
2018-06-12	$36.70	$36.76	$36.39	$36.50	$34.02	823,297
2018-06-11	$36.77	$36.85	$36.59	$36.61	$34.13	1,029,445
2018-06-08	$36.98	$37.22	$36.59	$36.66	$34.17	980,008
2018-06-07	$36.78	$37.13	$36.78	$37.05	$34.54	592,771
2018-06-06	$36.46	$36.84	$36.46	$36.84	$34.34	720,400
2018-06-05	$36.62	$36.71	$36.34	$36.44	$33.97	839,051
2018-06-04	$36.74	$37.00	$36.56	$36.67	$34.18	1,090,334
2018-06-01	$36.85	$36.85	$36.49	$36.56	$34.08	918,840
2018-05-31	$37.26	$37.31	$36.67	$36.69	$34.20	678,491
2018-05-30	$37.15	$37.52	$37.00	$37.30	$34.77	1,093,186
2018-05-29	$37.22	$37.42	$36.65	$36.85	$34.35	806,664
2018-05-25	$37.47	$37.60	$37.37	$37.43	$34.89	372,401
2018-05-24	$37.35	$37.54	$37.11	$37.49	$34.95	502,824
2018-05-23	$37.36	$37.36	$37.10	$37.32	$34.79	573,563
2018-05-22	$37.87	$37.92	$37.41	$37.44	$34.90	472,519
2018-05-21	$37.75	$37.92	$37.59	$37.85	$35.28	662,806
2018-05-18	$37.65	$37.69	$37.50	$37.53	$34.98	628,203
2018-05-17	$37.36	$37.66	$37.28	$37.58	$35.03	511,437
2018-05-16	$37.14	$37.57	$37.14	$37.42	$34.88	691,942
2018-05-15	$37.01	$37.22	$36.86	$37.14	$34.62	757,121
2018-05-14	$37.03	$37.28	$37.01	$37.09	$34.57	850,733
2018-05-11	$36.83	$37.07	$36.63	$37.00	$34.49	726,042
2018-05-10	$36.52	$36.96	$36.48	$36.83	$34.33	624,613
2018-05-09	$36.45	$36.63	$36.31	$36.48	$34.01	803,311
2018-05-08	$36.28	$36.49	$36.13	$36.31	$33.85	1,121,916
2018-05-07	$36.65	$36.82	$36.32	$36.42	$33.95	801,562
2018-05-04	$35.76	$36.79	$35.65	$36.68	$34.19	1,838,170
2018-05-03	$35.88	$36.04	$35.46	$35.83	$33.40	1,701,243
2018-05-02	$36.28	$36.33	$35.98	$36.02	$33.58	1,138,447
2018-05-01	$36.42	$36.47	$35.92	$36.30	$33.84	1,168,797
2018-04-30	$36.94	$37.10	$36.49	$36.51	$34.03	1,478,046
2018-04-27	$37.24	$37.64	$36.64	$36.91	$34.41	1,377,439
2018-04-26	$39.24	$39.24	$36.92	$37.31	$34.78	2,719,265
2018-04-25	$38.23	$39.01	$38.18	$38.85	$36.21	1,766,635
2018-04-24	$38.76	$38.93	$38.12	$38.24	$35.65	1,454,803
2018-04-23	$38.77	$38.87	$38.51	$38.60	$35.98	755,017
2018-04-20	$38.81	$38.92	$38.59	$38.61	$35.99	890,748
2018-04-19	$38.86	$39.05	$38.62	$38.88	$36.24	649,794
2018-04-18	$38.84	$39.09	$38.84	$38.84	$36.21	830,282
2018-04-17	$38.96	$39.13	$38.58	$38.70	$36.08	877,042
2018-04-16	$38.30	$38.93	$38.30	$38.64	$36.02	1,086,000
2018-04-13	$38.42	$38.44	$37.97	$38.20	$35.61	731,395
2018-04-12	$38.17	$38.37	$38.11	$38.19	$35.60	791,321
2018-04-11	$38.05	$38.28	$37.89	$38.06	$35.48	922,764
2018-04-10	$38.11	$38.73	$38.11	$38.36	$35.76	1,145,697
2018-04-09	$37.90	$38.13	$37.63	$37.68	$35.12	1,046,227
2018-04-06	$37.91	$38.25	$37.48	$37.70	$35.14	1,265,576
2018-04-05	$37.61	$38.31	$37.47	$38.15	$35.56	1,074,504
2018-04-04	$36.81	$37.56	$36.56	$37.42	$34.88	1,245,319
2018-04-03	$36.88	$37.37	$36.66	$37.15	$34.63	1,406,487
2018-04-02	$37.71	$37.81	$36.62	$36.71	$34.22	1,351,955
2018-03-29	$37.78	$38.02	$37.53	$37.74	$35.18	1,127,302
2018-03-28	$37.40	$37.75	$37.38	$37.57	$35.02	689,059
2018-03-27	$37.91	$38.17	$37.32	$37.43	$34.89	974,151
2018-03-26	$37.50	$37.84	$37.23	$37.72	$35.16	1,149,940
2018-03-23	$37.78	$38.02	$37.01	$37.03	$34.52	722,327
2018-03-22	$38.46	$38.57	$37.67	$37.67	$35.11	877,090
2018-03-21	$38.70	$38.87	$38.46	$38.65	$36.03	558,094
2018-03-20	$38.86	$39.15	$38.63	$38.66	$36.04	1,015,039
2018-03-19	$38.79	$38.89	$38.45	$38.74	$36.11	596,756
2018-03-16	$38.74	$39.11	$38.74	$38.84	$36.21	1,234,363
2018-03-15	$38.83	$39.00	$38.65	$38.67	$36.05	462,460
2018-03-14	$38.97	$39.07	$38.74	$38.81	$36.18	665,936
2018-03-13	$39.34	$39.47	$38.90	$38.97	$36.17	534,997
2018-03-12	$39.37	$39.78	$39.12	$39.23	$36.41	933,411
2018-03-09	$38.82	$39.35	$38.76	$39.30	$36.47	1,473,111
2018-03-08	$38.78	$38.86	$38.37	$38.63	$35.85	659,339
2018-03-07	$38.44	$38.75	$38.25	$38.58	$35.81	1,366,677
2018-03-06	$38.27	$38.65	$37.97	$38.64	$35.86	1,169,510
2018-03-05	$37.62	$38.40	$37.50	$38.21	$35.46	1,093,571
2018-03-02	$37.26	$37.89	$36.95	$37.82	$35.10	788,675
2018-03-01	$37.53	$37.78	$37.09	$37.41	$34.72	1,022,428
2018-02-28	$38.07	$38.23	$37.41	$37.43	$34.74	910,874
2018-02-27	$38.46	$38.67	$37.99	$37.99	$35.26	858,472
2018-02-26	$38.16	$38.63	$37.90	$38.35	$35.59	938,267
2018-02-23	$37.81	$38.13	$37.76	$38.13	$35.39	765,256
2018-02-22	$38.15	$38.16	$37.60	$37.77	$35.05	1,141,222
2018-02-21	$38.50	$38.80	$37.94	$37.96	$35.23	1,468,150
2018-02-20	$38.75	$38.96	$38.38	$38.45	$35.69	842,969
2018-02-16	$38.61	$39.20	$38.54	$38.85	$36.06	1,075,539
2018-02-15	$37.92	$38.78	$37.59	$38.60	$35.82	1,728,419
2018-02-14	$37.60	$38.00	$36.97	$37.62	$34.92	3,599,862
2018-02-13	$37.56	$37.78	$37.28	$37.65	$34.94	1,568,493
2018-02-12	$36.92	$37.93	$36.85	$37.70	$34.99	1,794,480
2018-02-09	$37.52	$37.52	$35.65	$36.70	$34.06	3,122,023
2018-02-08	$38.33	$38.52	$37.23	$37.24	$34.56	1,535,153
2018-02-07	$37.78	$38.56	$37.68	$38.31	$35.56	1,252,795
2018-02-06	$36.96	$38.25	$36.54	$37.90	$35.18	2,487,494
2018-02-05	$38.99	$39.17	$37.59	$37.70	$34.99	3,515,886
2018-02-02	$40.00	$40.23	$39.20	$39.20	$36.38	1,241,151
2018-02-01	$39.92	$40.28	$39.55	$40.13	$37.24	1,815,712
2018-01-31	$39.97	$40.19	$39.83	$39.97	$37.10	1,204,098
2018-01-30	$39.44	$40.07	$39.36	$39.82	$36.96	952,411
2018-01-29	$39.67	$40.02	$39.52	$39.73	$36.87	838,613
2018-01-26	$39.94	$39.99	$39.49	$39.75	$36.89	967,466
2018-01-25	$39.71	$39.94	$39.51	$39.94	$37.07	653,498
2018-01-24	$39.66	$39.68	$39.34	$39.64	$36.79	508,599
2018-01-23	$39.54	$39.64	$39.40	$39.50	$36.66	728,610
2018-01-22	$38.98	$39.44	$38.86	$39.42	$36.59	589,624
2018-01-19	$38.70	$39.07	$38.57	$39.06	$36.25	1,011,814
2018-01-18	$38.76	$39.06	$38.43	$38.55	$35.78	1,055,573
2018-01-17	$38.64	$38.80	$38.45	$38.68	$35.90	1,173,191
2018-01-16	$38.36	$38.67	$38.33	$38.50	$35.73	1,466,761
2018-01-12	$37.96	$38.24	$37.80	$38.07	$35.33	1,022,930
2018-01-11	$38.19	$38.38	$37.82	$37.85	$35.13	1,394,437
2018-01-10	$38.20	$38.62	$38.02	$38.14	$35.40	1,072,286
2018-01-09	$38.24	$38.57	$38.03	$38.26	$35.51	1,322,734
2018-01-08	$38.02	$38.21	$37.86	$38.14	$35.40	905,194
2018-01-05	$37.90	$38.16	$37.86	$38.09	$35.35	694,542
2018-01-04	$37.79	$38.22	$37.79	$37.89	$35.17	684,820
2018-01-03	$37.82	$37.87	$37.53	$37.68	$34.97	930,890
2018-01-02	$37.50	$37.82	$37.15	$37.71	$35.00	1,655,915
2017-12-29	$37.41	$37.60	$37.16	$37.32	$34.64	708,753
2017-12-28	$37.45	$37.45	$36.95	$37.42	$34.73	520,911
2017-12-27	$37.00	$37.49	$37.00	$37.34	$34.66	1,073,231
2017-12-26	$37.34	$37.55	$37.01	$37.01	$34.35	435,459
2017-12-22	$37.58	$37.65	$37.24	$37.34	$34.66	740,246
2017-12-21	$37.68	$37.88	$37.29	$37.50	$34.80	1,145,823
2017-12-20	$37.56	$37.97	$37.49	$37.63	$34.92	922,459
2017-12-19	$37.02	$37.49	$36.99	$37.35	$34.66	1,313,035
2017-12-18	$36.93	$37.19	$36.82	$36.94	$34.28	1,331,983
2017-12-15	$36.79	$37.28	$36.22	$36.83	$34.18	3,211,363
2017-12-14	$37.40	$37.60	$37.14	$37.15	$34.48	945,055
2017-12-13	$38.00	$38.09	$37.42	$37.44	$34.61	769,807
2017-12-12	$37.85	$38.02	$37.70	$38.00	$35.13	1,061,623
2017-12-11	$37.86	$38.10	$37.81	$37.85	$34.99	1,017,555
2017-12-08	$37.65	$37.96	$37.52	$37.77	$34.91	699,053
2017-12-07	$37.50	$37.68	$37.41	$37.61	$34.77	877,842
2017-12-06	$37.70	$37.87	$37.41	$37.49	$34.65	750,076
2017-12-05	$37.30	$37.88	$37.19	$37.65	$34.80	1,435,209
2017-12-04	$37.30	$37.58	$37.19	$37.27	$34.45	1,564,874
2017-12-01	$36.99	$37.12	$36.35	$36.98	$34.18	1,144,667
2017-11-30	$36.85	$37.11	$36.75	$36.95	$34.16	817,615
2017-11-29	$35.91	$36.84	$35.91	$36.81	$34.03	795,308
2017-11-28	$35.50	$35.91	$35.50	$35.91	$33.19	454,594
2017-11-27	$35.77	$36.08	$35.51	$35.51	$32.82	687,075
2017-11-24	$35.95	$36.01	$35.71	$35.75	$33.05	219,887
2017-11-22	$35.95	$36.04	$35.80	$35.88	$33.17	529,556
2017-11-21	$35.69	$36.04	$35.66	$35.87	$33.16	613,520
2017-11-20	$35.75	$35.79	$35.48	$35.61	$32.92	480,400
2017-11-17	$35.44	$35.95	$35.44	$35.72	$33.02	673,857
2017-11-16	$35.04	$35.75	$34.96	$35.60	$32.91	878,733
2017-11-15	$34.62	$34.94	$33.45	$34.81	$32.18	1,185,050
2017-11-14	$34.69	$34.86	$34.57	$34.79	$32.16	995,810
2017-11-13	$34.76	$34.92	$34.63	$34.80	$32.17	744,436
2017-11-10	$35.22	$35.22	$34.59	$34.80	$32.17	1,651,322
2017-11-09	$35.36	$35.56	$35.05	$35.38	$32.70	702,269
2017-11-08	$35.98	$35.99	$35.47	$35.55	$32.86	869,788
2017-11-07	$36.34	$36.56	$36.13	$36.14	$33.41	569,109
2017-11-06	$35.79	$36.37	$35.79	$36.27	$33.53	685,906
2017-11-03	$35.42	$35.94	$35.36	$35.85	$33.14	941,438
2017-11-02	$35.07	$35.60	$35.01	$35.24	$32.57	1,114,624
2017-11-01	$35.51	$35.65	$35.01	$35.06	$32.41	1,184,636
2017-10-31	$35.23	$35.47	$35.07	$35.46	$32.78	995,986
2017-10-30	$35.63	$35.63	$34.86	$35.25	$32.58	1,266,418
2017-10-27	$35.47	$35.64	$34.76	$35.62	$32.93	1,972,143
2017-10-26	$33.87	$35.65	$33.87	$35.40	$32.72	3,154,460
2017-10-25	$33.68	$33.69	$33.16	$33.30	$30.78	1,324,554
2017-10-24	$34.15	$34.22	$33.63	$33.78	$31.23	1,721,628
2017-10-23	$34.39	$34.50	$34.07	$34.16	$31.58	1,529,888
2017-10-20	$34.32	$34.45	$34.27	$34.33	$31.73	778,334
2017-10-19	$34.20	$34.31	$34.04	$34.29	$31.70	647,732
2017-10-18	$34.42	$34.49	$34.19	$34.25	$31.66	781,153
2017-10-17	$34.26	$34.43	$34.20	$34.34	$31.74	758,147
2017-10-16	$34.27	$34.40	$34.11	$34.29	$31.70	893,109
2017-10-13	$34.27	$34.37	$34.15	$34.24	$31.65	585,911
2017-10-12	$34.14	$34.41	$34.14	$34.22	$31.63	1,098,835
2017-10-11	$34.39	$34.52	$34.20	$34.25	$31.66	1,114,036
2017-10-10	$34.03	$34.39	$34.03	$34.38	$31.78	887,779
2017-10-09	$34.57	$34.61	$33.92	$33.95	$31.38	1,260,760
2017-10-06	$34.62	$34.82	$34.54	$34.57	$31.96	915,780
2017-10-05	$34.72	$34.86	$34.62	$34.67	$32.05	1,357,761
2017-10-04	$34.49	$34.87	$34.41	$34.70	$32.08	2,930,668
2017-10-03	$34.55	$34.55	$34.37	$34.49	$31.88	987,883
2017-10-02	$34.54	$34.63	$34.39	$34.47	$31.86	1,095,514
2017-09-29	$34.54	$34.66	$34.47	$34.50	$31.89	961,731
2017-09-28	$34.35	$34.57	$34.20	$34.55	$31.94	1,130,326
2017-09-27	$34.39	$34.43	$33.97	$34.38	$31.78	1,355,040
2017-09-26	$34.59	$34.59	$34.24	$34.26	$31.67	1,302,878
2017-09-25	$34.95	$35.00	$34.61	$34.61	$31.99	1,170,112
2017-09-22	$34.78	$35.02	$34.72	$35.02	$32.37	1,449,836
2017-09-21	$34.79	$34.86	$34.71	$34.75	$32.12	1,247,200
2017-09-20	$34.79	$34.87	$34.70	$34.75	$32.12	1,733,400
2017-09-19	$34.83	$34.96	$34.59	$34.75	$32.12	1,307,353
2017-09-18	$35.08	$35.23	$34.66	$34.76	$32.13	1,299,904
2017-09-15	$35.24	$35.29	$35.02	$35.03	$32.38	986,383
2017-09-14	$35.27	$35.52	$35.09	$35.32	$32.65	672,061
2017-09-13	$35.38	$35.50	$35.08	$35.37	$32.56	1,250,996
2017-09-12	$35.00	$35.35	$34.92	$35.34	$32.53	657,439
2017-09-11	$34.90	$35.27	$34.79	$34.97	$32.19	1,470,960
2017-09-08	$34.77	$34.91	$34.58	$34.70	$31.94	1,152,923
2017-09-07	$34.79	$35.04	$34.70	$34.77	$32.00	1,041,357
2017-09-06	$35.31	$35.40	$34.69	$34.70	$31.94	1,013,208
2017-09-05	$35.42	$35.53	$35.19	$35.24	$32.44	796,736
2017-09-01	$35.41	$35.62	$35.33	$35.45	$32.63	692,065
2017-08-31	$35.27	$35.45	$35.15	$35.34	$32.53	698,612
2017-08-30	$35.20	$35.29	$35.06	$35.15	$32.35	1,297,667
2017-08-29	$35.09	$35.31	$35.02	$35.26	$32.46	564,862
2017-08-28	$35.56	$35.64	$35.11	$35.16	$32.36	871,050
2017-08-25	$35.36	$35.57	$35.26	$35.51	$32.69	536,468
2017-08-24	$35.49	$35.57	$35.27	$35.28	$32.47	612,015
2017-08-23	$35.37	$35.52	$35.27	$35.39	$32.58	560,053
2017-08-22	$35.32	$35.55	$35.28	$35.51	$32.69	660,314
2017-08-21	$35.35	$35.55	$35.23	$35.28	$32.47	611,387
2017-08-18	$35.82	$35.82	$35.01	$35.36	$32.55	1,123,274
2017-08-17	$35.74	$35.83	$35.03	$35.04	$32.25	986,499
2017-08-16	$35.53	$35.89	$35.53	$35.80	$32.95	979,145
2017-08-15	$35.40	$35.47	$35.20	$35.35	$32.54	678,899
2017-08-14	$35.02	$35.35	$34.88	$35.31	$32.50	1,308,055
2017-08-11	$34.80	$34.96	$34.61	$34.90	$32.12	503,248
2017-08-10	$34.95	$35.11	$34.88	$34.90	$32.12	725,076
2017-08-09	$34.96	$35.08	$34.81	$34.96	$32.18	482,346
2017-08-08	$35.08	$35.22	$34.99	$35.10	$32.31	689,191
2017-08-07	$34.94	$35.13	$34.80	$35.07	$32.28	963,512
2017-08-04	$34.94	$34.94	$34.68	$34.81	$32.04	427,694
2017-08-03	$34.80	$34.94	$34.66	$34.83	$32.06	584,835
2017-08-02	$34.85	$34.85	$34.42	$34.74	$31.98	712,001
2017-08-01	$34.83	$35.03	$34.76	$34.88	$32.11	1,070,786
2017-07-31	$34.98	$35.07	$34.66	$34.73	$31.97	774,136
2017-07-28	$35.14	$35.20	$34.64	$34.89	$32.11	1,652,513
2017-07-27	$35.08	$35.50	$34.57	$35.13	$32.34	3,039,583
2017-07-26	$34.26	$34.29	$33.56	$33.72	$31.04	1,369,938
2017-07-25	$34.25	$34.40	$34.05	$34.25	$31.53	1,482,466
2017-07-24	$34.11	$34.31	$34.07	$34.19	$31.47	1,080,796
2017-07-21	$34.02	$34.13	$33.91	$34.10	$31.39	470,240
2017-07-20	$34.19	$34.29	$34.03	$34.06	$31.35	945,991
2017-07-19	$34.16	$34.25	$34.02	$34.16	$31.44	1,002,341
2017-07-18	$34.07	$34.29	$33.95	$34.12	$31.41	1,641,959
2017-07-17	$34.14	$34.25	$34.00	$34.05	$31.34	942,841
2017-07-14	$34.25	$34.38	$34.08	$34.25	$31.53	675,800
2017-07-13	$34.26	$34.28	$33.89	$34.26	$31.54	797,508
2017-07-12	$33.73	$34.32	$33.68	$34.23	$31.51	1,914,361
2017-07-11	$33.40	$33.63	$33.27	$33.53	$30.86	1,369,461
2017-07-10	$33.31	$33.45	$33.12	$33.25	$30.61	801,329
2017-07-07	$33.03	$33.57	$33.00	$33.45	$30.79	658,544
2017-07-06	$33.20	$33.38	$32.90	$32.99	$30.37	974,777
2017-07-05	$33.19	$33.54	$33.02	$33.33	$30.68	1,247,166
2017-07-03	$33.62	$33.68	$33.18	$33.20	$30.56	564,484
2017-06-30	$33.26	$33.56	$33.09	$33.45	$30.79	1,929,453
2017-06-29	$33.20	$33.34	$32.91	$33.20	$30.56	1,746,636
2017-06-28	$32.89	$33.29	$32.68	$33.20	$30.56	987,071
2017-06-27	$32.87	$33.06	$32.64	$32.67	$30.07	945,026
2017-06-26	$32.18	$32.87	$32.18	$32.82	$30.21	1,079,653
2017-06-23	$32.37	$32.37	$32.07	$32.15	$29.59	1,172,519
2017-06-22	$32.12	$32.57	$32.08	$32.37	$29.80	598,268
2017-06-21	$32.45	$32.45	$31.95	$32.13	$29.57	550,995
2017-06-20	$32.39	$32.55	$32.32	$32.38	$29.80	898,171
2017-06-19	$32.34	$32.62	$32.26	$32.49	$29.91	865,856
2017-06-16	$32.27	$32.46	$32.09	$32.20	$29.64	1,638,654
2017-06-15	$32.09	$32.45	$31.95	$32.40	$29.82	912,838
2017-06-14	$32.42	$32.56	$32.19	$32.26	$29.69	977,271
2017-06-13	$31.86	$32.38	$31.81	$32.29	$29.72	1,021,080
2017-06-12	$31.61	$31.93	$31.53	$31.89	$29.22	675,622
2017-06-09	$31.77	$31.87	$31.57	$31.69	$29.03	632,083
2017-06-08	$31.70	$31.77	$31.52	$31.69	$29.03	573,569
2017-06-07	$31.87	$31.95	$31.69	$31.71	$29.05	968,635
2017-06-06	$32.06	$32.11	$31.73	$31.86	$29.19	920,650
2017-06-05	$32.47	$32.73	$32.15	$32.18	$29.48	597,291
2017-06-02	$32.25	$32.86	$32.22	$32.48	$29.76	1,003,176
2017-06-01	$31.94	$32.32	$31.87	$32.28	$29.58	1,830,075
2017-05-31	$32.01	$32.03	$31.67	$31.88	$29.21	786,029
2017-05-30	$31.87	$31.98	$31.77	$31.94	$29.26	881,969
2017-05-26	$32.05	$32.10	$31.86	$31.96	$29.28	644,417
2017-05-25	$32.12	$32.29	$31.96	$32.10	$29.41	674,018
2017-05-24	$31.92	$31.99	$31.81	$31.97	$29.29	396,521
2017-05-23	$32.29	$32.29	$31.81	$31.86	$29.19	1,232,293
2017-05-22	$32.00	$32.20	$31.91	$32.14	$29.45	991,303
2017-05-19	$31.74	$32.13	$31.64	$31.95	$29.27	783,411
2017-05-18	$31.49	$31.79	$31.36	$31.64	$28.99	1,003,559
2017-05-17	$31.45	$31.56	$31.17	$31.49	$28.85	1,186,489
2017-05-16	$32.02	$32.03	$31.74	$31.77	$29.11	623,987
2017-05-15	$32.07	$32.10	$31.90	$31.98	$29.30	527,673
2017-05-12	$31.94	$32.25	$31.88	$32.01	$29.33	576,421
2017-05-11	$32.22	$32.29	$31.95	$32.00	$29.32	772,276
2017-05-10	$32.00	$32.32	$31.92	$32.28	$29.58	582,590
2017-05-09	$32.38	$32.39	$31.98	$32.05	$29.36	624,183
2017-05-08	$32.23	$32.49	$32.23	$32.34	$29.63	980,002
2017-05-05	$32.18	$32.23	$31.91	$32.23	$29.53	684,477
2017-05-04	$31.84	$32.06	$31.66	$32.05	$29.36	726,636
2017-05-03	$31.87	$32.06	$31.66	$31.81	$29.14	767,639
2017-05-02	$32.17	$32.28	$31.79	$31.84	$29.17	1,522,204
2017-05-01	$32.52	$32.58	$32.13	$32.15	$29.46	1,448,990
2017-04-28	$32.95	$32.98	$32.13	$32.22	$29.52	2,788,332
2017-04-27	$32.53	$33.20	$32.53	$32.91	$30.15	2,107,365
2017-04-26	$31.66	$31.93	$31.54	$31.92	$29.25	1,337,399
2017-04-25	$31.88	$31.95	$31.65	$31.67	$29.02	847,917
2017-04-24	$31.71	$31.84	$31.58	$31.75	$29.09	1,518,432
2017-04-21	$31.33	$31.44	$31.25	$31.33	$28.70	560,912
2017-04-20	$31.27	$31.57	$31.10	$31.38	$28.75	784,073
2017-04-19	$31.21	$31.37	$31.08	$31.09	$28.48	1,534,721
2017-04-18	$30.95	$31.18	$30.85	$31.18	$28.57	830,225
2017-04-17	$30.59	$31.02	$30.59	$31.00	$28.40	573,536
2017-04-13	$30.80	$30.89	$30.50	$30.58	$28.02	570,077
2017-04-12	$31.04	$31.21	$30.69	$30.76	$28.18	544,886
2017-04-11	$30.60	$31.06	$30.56	$31.05	$28.45	788,781
2017-04-10	$30.53	$30.74	$30.47	$30.65	$28.08	574,770
2017-04-07	$30.45	$30.65	$30.39	$30.53	$27.97	695,029
2017-04-06	$30.27	$30.59	$30.12	$30.58	$28.02	671,309
2017-04-05	$30.46	$30.61	$30.25	$30.25	$27.72	745,163
2017-04-04	$30.65	$30.77	$30.26	$30.36	$27.82	998,333
2017-04-03	$30.87	$30.92	$30.47	$30.72	$28.15	830,937
2017-03-31	$30.62	$30.98	$30.61	$30.88	$28.29	675,964
2017-03-30	$30.50	$30.61	$30.41	$30.59	$28.03	791,173
2017-03-29	$30.45	$30.61	$30.38	$30.46	$27.91	6,909
2017-03-28	$30.51	$30.56	$30.36	$30.47	$27.92	8,201
2017-03-27	$30.13	$30.60	$30.09	$30.56	$28.00	1,639,556
2017-03-24	$30.53	$30.61	$30.29	$30.34	$27.80	943,972
2017-03-23	$30.23	$30.56	$30.17	$30.41	$27.86	660,485
2017-03-22	$30.28	$30.34	$30.02	$30.22	$27.69	1,135,758
2017-03-21	$31.07	$31.15	$30.34	$30.39	$27.84	775,649
2017-03-20	$31.01	$31.07	$30.85	$30.87	$28.28	747,782
2017-03-17	$30.88	$31.07	$30.83	$31.01	$28.41	1,337,480
2017-03-16	$30.98	$31.06	$30.77	$30.88	$28.29	585,280
2017-03-15	$30.83	$30.98	$30.73	$30.93	$28.34	763,239
2017-03-14	$30.76	$30.82	$30.61	$30.76	$28.18	485,161
2017-03-13	$30.70	$30.93	$30.69	$30.84	$28.26	512,255
2017-03-10	$31.06	$31.14	$30.80	$30.81	$28.11	1,073,370
2017-03-09	$30.97	$31.13	$30.79	$30.87	$28.16	913,098
2017-03-08	$31.21	$31.27	$30.90	$30.92	$28.21	789,675
2017-03-07	$31.08	$31.20	$31.00	$31.17	$28.44	720,034
2017-03-06	$31.14	$31.34	$30.94	$31.23	$28.49	1,114,054
2017-03-03	$31.06	$31.27	$30.92	$31.24	$28.50	1,185,213
2017-03-02	$30.95	$31.12	$30.90	$31.08	$28.36	1,122,312
2017-03-01	$31.03	$31.11	$30.90	$30.93	$28.22	2,340,094
2017-02-28	$30.99	$31.04	$30.70	$30.73	$28.04	1,625,290
2017-02-27	$31.14	$31.31	$31.09	$31.16	$28.43	1,246,737
2017-02-24	$30.92	$31.34	$30.71	$31.21	$28.47	1,228,790
2017-02-23	$31.55	$31.58	$30.97	$31.16	$28.43	1,330,524
2017-02-22	$31.57	$31.81	$31.45	$31.58	$28.81	1,867,765
2017-02-21	$31.32	$31.68	$31.16	$31.64	$28.87	1,849,379
2017-02-17	$31.13	$31.46	$30.96	$31.32	$28.58	2,004,915
2017-02-16	$31.55	$31.70	$31.19	$31.35	$28.60	2,041,552
2017-02-15	$31.86	$31.94	$31.58	$31.64	$28.87	3,167,062
2017-02-14	$31.23	$32.21	$31.16	$31.75	$28.97	47,256
2017-02-13	$29.62	$29.72	$29.36	$29.55	$26.96	1,623,458
2017-02-10	$29.21	$29.60	$29.20	$29.46	$26.88	573,437
2017-02-09	$29.12	$29.33	$29.12	$29.25	$26.69	1,228,009
2017-02-08	$29.16	$29.33	$29.00	$29.14	$26.59	749,694
2017-02-07	$29.27	$29.39	$29.11	$29.22	$26.66	770,857
2017-02-06	$29.34	$29.51	$29.21	$29.23	$26.67	799,500
2017-02-03	$29.27	$29.51	$29.23	$29.49	$26.91	751,462
2017-02-02	$29.05	$29.39	$29.01	$29.21	$26.65	835,475
2017-02-01	$29.27	$29.41	$29.08	$29.18	$26.62	848,080
2017-01-31	$29.12	$29.28	$28.82	$29.13	$26.58	1,403,078
2017-01-30	$29.12	$29.27	$28.84	$29.22	$26.66	1,511,490
2017-01-27	$29.27	$29.45	$29.16	$29.23	$26.67	777,002
2017-01-26	$29.19	$29.46	$29.18	$29.36	$26.79	1,149,933
2017-01-25	$29.38	$29.43	$29.19	$29.27	$26.70	967,798
2017-01-24	$28.92	$29.34	$28.87	$29.32	$26.75	631,660
2017-01-23	$28.93	$28.93	$28.67	$28.85	$26.32	788,785
2017-01-20	$28.90	$29.18	$28.86	$28.94	$26.40	585,120
2017-01-19	$28.94	$29.11	$28.69	$28.86	$26.33	1,011,489
2017-01-18	$28.99	$29.17	$28.86	$29.04	$26.49	686,740
2017-01-17	$28.95	$29.14	$28.79	$28.85	$26.32	1,305,496
2017-01-13	$28.88	$29.23	$28.85	$28.95	$26.41	2,318,727
2017-01-12	$28.94	$28.99	$28.67	$28.88	$26.35	1,382,931
2017-01-11	$28.90	$29.00	$28.73	$28.94	$26.40	1,090,769
2017-01-10	$28.83	$29.01	$28.77	$28.92	$26.39	646,150
2017-01-09	$28.99	$29.13	$28.76	$28.83	$26.30	1,436,971
2017-01-06	$29.04	$29.20	$28.94	$29.15	$26.60	1,082,987
2017-01-05	$28.92	$29.12	$28.70	$28.99	$26.45	1,100,306
2017-01-04	$28.88	$29.23	$28.78	$28.86	$26.33	1,803,167
2017-01-03	$28.68	$28.83	$28.49	$28.81	$26.29	1,684,580
2016-12-30	$28.58	$28.86	$28.36	$28.40	$25.91	1,233,710
2016-12-29	$28.53	$28.74	$28.46	$28.56	$26.06	809,886
2016-12-28	$28.72	$28.72	$28.44	$28.51	$26.01	842,572
2016-12-27	$28.46	$28.77	$27.89	$28.62	$26.11	891,581
2016-12-23	$28.33	$28.67	$28.33	$28.48	$25.98	570,636
2016-12-22	$28.44	$28.59	$28.32	$28.46	$25.97	972,788
2016-12-21	$28.33	$28.61	$28.23	$28.48	$25.98	950,517
2016-12-20	$27.95	$28.43	$27.94	$28.28	$25.80	1,728,829
2016-12-19	$27.83	$28.09	$27.71	$27.90	$25.45	1,357,303
2016-12-16	$27.18	$27.95	$27.18	$27.72	$25.29	4,132,943
2016-12-15	$26.80	$27.16	$26.75	$27.04	$24.67	713,863
2016-12-14	$27.23	$27.41	$26.78	$26.83	$24.48	922,842
2016-12-13	$26.90	$27.34	$26.69	$27.29	$24.90	1,193,154
2016-12-12	$27.22	$27.26	$26.79	$26.81	$24.34	741,900
2016-12-09	$27.10	$27.28	$26.93	$27.20	$24.70	730,500
2016-12-08	$26.91	$27.11	$26.60	$27.09	$24.60	1,075,949
2016-12-07	$26.51	$26.97	$26.50	$26.90	$24.43	840,471
2016-12-06	$26.59	$26.75	$26.43	$26.60	$24.15	1,435,621
2016-12-05	$27.24	$27.24	$26.56	$26.63	$24.18	1,181,304
2016-12-02	$27.12	$27.22	$26.95	$27.05	$24.56	1,044,965
2016-12-01	$27.00	$27.05	$26.81	$27.04	$24.55	999,162
2016-11-30	$27.06	$27.14	$26.84	$26.99	$24.51	1,575,498
2016-11-29	$27.24	$27.43	$27.03	$27.08	$24.59	1,148,203
2016-11-28	$27.25	$27.42	$27.13	$27.24	$24.73	887,026
2016-11-25	$27.29	$27.30	$27.19	$27.27	$24.76	190,290
2016-11-23	$27.03	$27.23	$27.01	$27.20	$24.70	516,329
2016-11-22	$27.07	$27.20	$26.94	$27.07	$24.58	982,597
2016-11-21	$26.53	$27.03	$26.53	$27.03	$24.54	1,400,376
2016-11-18	$26.31	$26.51	$26.28	$26.40	$23.97	986,708
2016-11-17	$25.94	$26.30	$25.92	$26.28	$23.86	1,041,241
2016-11-16	$25.88	$26.11	$25.80	$25.95	$23.56	1,156,570
2016-11-15	$25.77	$25.97	$25.75	$25.91	$23.53	880,849
2016-11-14	$25.76	$26.03	$25.69	$25.76	$23.39	1,971,283
2016-11-11	$25.38	$25.60	$25.30	$25.56	$23.21	1,111,854
2016-11-10	$25.96	$26.16	$25.43	$25.43	$23.09	1,440,262
2016-11-09	$25.36	$25.87	$25.23	$25.79	$23.42	1,475,232
2016-11-08	$25.14	$25.74	$25.13	$25.61	$23.25	1,185,615
2016-11-07	$25.23	$25.37	$25.10	$25.24	$22.92	941,846
2016-11-04	$25.06	$25.14	$24.90	$24.90	$22.61	689,535
2016-11-03	$25.20	$25.31	$25.01	$25.06	$22.76	760,291
2016-11-02	$25.24	$25.43	$25.07	$25.09	$22.78	978,644
2016-11-01	$25.70	$25.70	$25.11	$25.24	$22.92	1,434,096
2016-10-31	$25.65	$25.74	$25.47	$25.60	$23.25	360,375
2016-10-28	$25.39	$26.08	$25.39	$25.61	$23.25	562,113
2016-10-27	$25.14	$25.77	$25.00	$25.56	$23.21	2,895,295
2016-10-26	$26.06	$26.17	$25.93	$26.01	$23.62	1,880,115
2016-10-25	$26.33	$26.40	$26.08	$26.16	$23.75	597,653
2016-10-24	$26.45	$26.45	$26.17	$26.32	$23.90	1,534,030
2016-10-21	$25.95	$26.24	$25.95	$26.18	$23.77	744,740
2016-10-20	$26.41	$26.54	$26.00	$26.11	$23.71	1,106,244
2016-10-19	$26.60	$26.61	$26.38	$26.49	$24.05	588,160
2016-10-18	$26.73	$26.77	$26.53	$26.53	$24.09	571,845
2016-10-17	$26.41	$26.52	$26.23	$26.50	$24.06	827,536
2016-10-14	$26.64	$26.77	$26.42	$26.47	$24.04	664,901
2016-10-13	$26.25	$26.66	$26.19	$26.63	$24.18	834,462
2016-10-12	$26.40	$26.51	$26.22	$26.47	$24.04	817,893
2016-10-11	$26.62	$26.76	$26.35	$26.44	$24.01	968,429
2016-10-10	$26.73	$26.90	$26.63	$26.66	$24.21	928,243
2016-10-07	$26.36	$26.71	$26.27	$26.51	$24.07	2,144,854
2016-10-06	$26.29	$26.53	$26.09	$26.30	$23.88	916,061
2016-10-05	$26.42	$26.50	$26.23	$26.28	$23.86	834,868
2016-10-04	$26.44	$26.58	$26.23	$26.28	$23.86	481,317
2016-10-03	$26.53	$26.53	$26.28	$26.44	$24.01	1,198,072
2016-09-30	$26.59	$26.67	$26.35	$26.54	$24.10	1,046,927
2016-09-29	$26.70	$26.75	$26.24	$26.31	$23.89	630,214
2016-09-28	$26.83	$26.87	$26.58	$26.86	$24.39	1,074,524
2016-09-27	$26.66	$26.83	$26.48	$26.73	$24.27	1,111,791
2016-09-26	$26.30	$26.60	$26.25	$26.56	$24.12	1,016,932
2016-09-23	$26.70	$26.82	$26.30	$26.45	$24.02	2,171,038
2016-09-22	$26.55	$26.91	$26.55	$26.81	$24.34	1,243,890
2016-09-21	$26.31	$26.48	$26.03	$26.44	$24.01	1,210,807
2016-09-20	$26.53	$26.63	$26.29	$26.30	$23.88	1,235,154
2016-09-19	$26.32	$26.58	$26.30	$26.45	$24.02	1,320,645
2016-09-16	$26.03	$26.45	$25.92	$26.29	$23.87	2,430,887
2016-09-15	$25.83	$26.52	$25.72	$26.11	$23.71	6,416,753
2016-09-14	$25.99	$26.09	$25.88	$25.99	$23.60	1,322,449
2016-09-13	$25.97	$26.14	$25.87	$26.02	$23.63	1,042,296
2016-09-12	$26.01	$26.39	$25.98	$26.30	$23.76	620,820
2016-09-09	$26.37	$26.37	$26.05	$26.16	$23.64	979,638
2016-09-08	$26.58	$26.66	$26.45	$26.51	$23.95	566,229
2016-09-07	$26.77	$26.91	$26.63	$26.67	$24.10	713,206
2016-09-06	$26.98	$27.00	$26.68	$26.85	$24.26	705,255
2016-09-02	$26.39	$26.96	$26.36	$26.92	$24.32	784,862
2016-09-01	$26.38	$26.57	$26.15	$26.20	$23.67	1,207,154
2016-08-31	$26.50	$26.57	$26.24	$26.44	$23.89	956,300
2016-08-30	$26.64	$26.70	$26.47	$26.51	$23.95	594,355
2016-08-29	$26.68	$26.84	$26.59	$26.62	$24.05	690,708
2016-08-26	$26.78	$26.97	$26.50	$26.70	$24.12	684,179
2016-08-25	$26.58	$26.83	$26.58	$26.69	$24.12	615,130
2016-08-24	$27.09	$27.14	$26.55	$26.61	$24.04	735,012
2016-08-23	$27.02	$27.08	$26.90	$27.06	$24.45	623,527
2016-08-22	$26.86	$26.96	$26.75	$26.87	$24.28	810,148
2016-08-19	$26.71	$26.92	$26.64	$26.89	$24.30	922,152
2016-08-18	$26.68	$27.03	$26.68	$26.82	$24.23	895,809
2016-08-17	$26.95	$26.98	$26.66	$26.68	$24.11	849,243
2016-08-16	$27.33	$27.33	$26.96	$26.98	$24.38	629,405
2016-08-15	$27.43	$27.71	$27.37	$27.41	$24.77	935,212
2016-08-12	$26.89	$27.53	$26.89	$27.37	$24.73	1,296,393
2016-08-11	$26.77	$27.02	$26.71	$26.90	$24.30	1,037,295
2016-08-10	$26.94	$26.94	$26.56	$26.65	$24.08	710,577
2016-08-09	$27.06	$27.19	$26.89	$26.90	$24.30	1,040,082
2016-08-08	$26.99	$27.24	$26.83	$27.07	$24.46	1,636,384
2016-08-05	$26.83	$27.21	$26.73	$26.96	$24.36	814,063
2016-08-04	$26.80	$26.99	$26.67	$26.68	$24.11	671,479
2016-08-03	$26.81	$26.95	$26.68	$26.83	$24.24	516,518
2016-08-02	$27.08	$27.15	$26.68	$26.86	$24.27	985,480
2016-08-01	$27.70	$27.72	$27.13	$27.16	$24.54	1,675,011
2016-07-29	$27.89	$28.04	$27.72	$27.72	$25.05	1,140,302
2016-07-28	$28.30	$28.30	$27.07	$27.95	$25.25	2,367,767
2016-07-27	$28.39	$28.39	$28.08	$28.25	$25.52	1,177,716
2016-07-26	$28.53	$28.73	$28.35	$28.40	$25.66	758,684
2016-07-25	$28.60	$28.70	$28.51	$28.57	$25.81	729,532
2016-07-22	$28.46	$28.71	$28.43	$28.67	$25.90	395,095
2016-07-21	$28.53	$28.68	$28.35	$28.41	$25.67	599,004
2016-07-20	$28.62	$28.76	$28.56	$28.60	$25.84	680,956
2016-07-19	$28.53	$28.81	$28.48	$28.61	$25.85	1,010,305
2016-07-18	$28.41	$28.69	$28.36	$28.64	$25.88	728,275
2016-07-15	$28.49	$28.61	$28.38	$28.46	$25.71	526,179
2016-07-14	$28.34	$28.62	$28.28	$28.47	$25.72	983,060
2016-07-13	$28.14	$28.30	$27.99	$28.22	$25.50	1,132,686
2016-07-12	$28.03	$28.07	$27.95	$27.99	$25.29	601,766
2016-07-11	$27.90	$28.09	$27.78	$27.81	$25.13	826,426
2016-07-08	$27.45	$27.86	$27.45	$27.76	$25.08	728,073
2016-07-07	$26.99	$27.36	$26.99	$27.22	$24.59	676,163
2016-07-06	$26.47	$27.01	$26.34	$26.97	$24.37	1,299,376
2016-07-05	$26.80	$26.88	$26.43	$26.55	$23.99	916,680
2016-07-01	$27.06	$27.41	$26.84	$26.89	$24.30	1,187,915
2016-06-30	$26.62	$27.08	$26.59	$27.04	$24.43	1,201,799
2016-06-29	$26.27	$26.66	$26.26	$26.53	$23.97	1,258,579
2016-06-28	$26.07	$26.33	$25.95	$26.05	$23.54	1,265,172
2016-06-27	$26.00	$26.00	$25.51	$25.87	$23.37	1,375,890
2016-06-24	$26.13	$26.57	$26.02	$26.17	$23.65	1,398,184
2016-06-23	$27.03	$27.33	$27.03	$27.23	$24.60	1,135,153
2016-06-22	$26.73	$27.02	$26.67	$26.77	$24.19	735,916
2016-06-21	$26.35	$26.81	$26.20	$26.71	$24.13	1,723,256
2016-06-20	$26.40	$26.58	$26.33	$26.34	$23.80	878,826
2016-06-17	$26.28	$26.34	$26.03	$26.06	$23.55	1,504,278
2016-06-16	$26.13	$26.20	$25.73	$26.10	$23.58	1,497,551
2016-06-15	$26.60	$26.60	$26.31	$26.32	$23.78	956,603
2016-06-14	$26.26	$26.64	$26.26	$26.46	$23.91	686,804
2016-06-13	$26.43	$26.55	$26.28	$26.38	$23.83	1,205,506
2016-06-10	$27.00	$27.05	$26.68	$26.75	$24.05	661,187
2016-06-09	$27.34	$27.46	$27.08	$27.33	$24.57	772,925
2016-06-08	$27.44	$27.58	$27.37	$27.44	$24.67	651,841
2016-06-07	$27.45	$27.58	$27.34	$27.49	$24.72	486,415
2016-06-06	$27.43	$27.54	$27.27	$27.47	$24.70	993,817
2016-06-03	$27.91	$28.09	$27.31	$27.33	$24.57	1,238,553
2016-06-02	$27.67	$28.04	$27.63	$28.01	$25.18	860,111
2016-06-01	$27.32	$27.70	$27.17	$27.67	$24.88	962,483
2016-05-31	$27.36	$27.52	$27.27	$27.40	$24.64	1,561,597
2016-05-27	$27.30	$27.34	$27.14	$27.32	$24.56	813,078
2016-05-26	$27.30	$27.40	$27.10	$27.23	$24.48	763,933
2016-05-25	$27.15	$27.45	$27.15	$27.32	$24.56	600,870
2016-05-24	$26.81	$27.17	$26.74	$27.12	$24.38	988,947
2016-05-23	$27.00	$27.02	$26.69	$26.71	$24.01	626,095
2016-05-20	$26.72	$27.10	$26.72	$26.99	$24.27	710,848
2016-05-19	$26.52	$26.88	$26.37	$26.56	$23.88	950,448
2016-05-18	$26.58	$26.98	$26.57	$26.73	$24.03	703,714
2016-05-17	$26.92	$27.10	$26.58	$26.63	$23.94	666,917
2016-05-16	$26.91	$27.05	$26.83	$26.96	$24.24	669,611
2016-05-13	$26.95	$27.18	$26.74	$26.86	$24.15	665,560
2016-05-12	$27.12	$27.34	$26.71	$27.04	$24.31	993,046
2016-05-11	$27.15	$27.23	$26.92	$26.95	$24.23	639,815
2016-05-10	$26.92	$27.19	$26.84	$27.19	$24.45	482,871
2016-05-09	$26.70	$26.97	$26.61	$26.87	$24.16	436,334
2016-05-06	$26.51	$26.79	$26.48	$26.76	$24.06	720,218
2016-05-05	$26.84	$26.99	$26.64	$26.66	$23.97	1,097,156
2016-05-04	$26.77	$27.11	$26.63	$26.71	$24.01	790,888
2016-05-03	$27.00	$27.09	$26.73	$26.92	$24.20	779,559
2016-05-02	$26.67	$27.16	$26.59	$27.14	$24.40	1,451,433
2016-04-29	$27.04	$27.10	$26.63	$26.67	$23.98	1,520,390
2016-04-28	$27.77	$28.15	$26.94	$27.10	$24.37	2,165,432
2016-04-27	$25.95	$26.33	$25.92	$26.25	$23.60	1,551,467
2016-04-26	$25.67	$26.03	$25.63	$26.03	$23.40	1,667,088
2016-04-25	$25.42	$25.68	$25.38	$25.66	$23.07	903,315
2016-04-22	$25.38	$25.74	$25.38	$25.57	$22.99	676,659
2016-04-21	$25.43	$25.63	$25.26	$25.41	$22.85	824,369
2016-04-20	$25.47	$25.53	$25.17	$25.37	$22.81	613,545
2016-04-19	$25.49	$25.69	$25.36	$25.50	$22.93	686,777
2016-04-18	$25.22	$25.39	$25.11	$25.37	$22.81	571,381
2016-04-15	$25.28	$25.41	$25.12	$25.31	$22.76	796,162
2016-04-14	$25.37	$25.45	$25.25	$25.31	$22.76	749,551
2016-04-13	$25.02	$25.36	$24.94	$25.36	$22.80	872,126
2016-04-12	$24.74	$24.95	$24.69	$24.91	$22.40	696,015
2016-04-11	$24.95	$25.17	$24.73	$24.75	$22.25	1,865,426
2016-04-08	$24.67	$24.81	$24.58	$24.80	$22.30	942,887
2016-04-07	$24.48	$24.67	$24.32	$24.54	$22.06	1,546,770
2016-04-06	$24.46	$24.73	$24.37	$24.67	$22.18	845,743
2016-04-05	$24.51	$24.71	$24.41	$24.49	$22.02	1,141,944
2016-04-04	$24.72	$24.83	$24.59	$24.74	$22.24	1,040,533
2016-04-01	$24.53	$24.73	$24.44	$24.68	$22.19	814,900
2016-03-31	$24.39	$24.96	$24.39	$24.68	$22.19	2,319,332
2016-03-30	$23.85	$24.49	$23.73	$24.35	$21.89	1,615,461
2016-03-29	$22.94	$23.68	$22.92	$23.67	$21.28	1,145,761
2016-03-28	$23.54	$23.54	$22.86	$23.02	$20.70	1,388,582
2016-03-24	$23.77	$23.95	$23.49	$23.59	$21.21	1,405,479
2016-03-23	$23.92	$23.98	$23.76	$23.88	$21.47	1,138,588
2016-03-22	$23.61	$24.02	$23.61	$23.94	$21.52	1,135,130
2016-03-21	$23.65	$23.85	$23.53	$23.75	$21.35	914,509
2016-03-18	$23.45	$24.05	$23.41	$23.71	$21.32	1,890,570
2016-03-17	$23.51	$23.75	$23.21	$23.47	$21.10	905,918
2016-03-16	$23.43	$23.65	$23.33	$23.48	$21.11	1,151,078
2016-03-15	$23.67	$23.73	$23.36	$23.62	$21.24	693,063
2016-03-14	$24.01	$24.02	$23.60	$23.79	$21.39	1,068,146
2016-03-11	$23.95	$24.04	$23.72	$24.01	$21.59	1,186,399
2016-03-10	$24.01	$24.05	$23.55	$23.70	$21.20	1,070,001
2016-03-09	$24.07	$24.09	$23.69	$23.88	$21.36	870,460
2016-03-08	$24.60	$24.73	$23.84	$23.91	$21.39	1,340,266
2016-03-07	$24.70	$24.91	$24.62	$24.80	$22.19	1,069,020
2016-03-04	$24.60	$24.96	$24.46	$24.79	$22.18	1,043,410
2016-03-03	$24.12	$24.49	$24.06	$24.47	$21.89	739,099
2016-03-02	$24.13	$24.28	$23.90	$24.14	$21.60	697,501
2016-03-01	$23.73	$24.23	$23.52	$24.18	$21.63	1,270,889
2016-02-29	$23.75	$23.91	$23.50	$23.52	$21.04	1,166,801
2016-02-26	$23.69	$23.98	$23.68	$23.76	$21.26	1,226,747
2016-02-25	$22.70	$23.63	$22.70	$23.60	$21.11	1,430,244
2016-02-24	$22.78	$22.85	$22.33	$22.61	$20.23	2,433,659
2016-02-23	$23.37	$23.39	$22.96	$22.99	$20.57	1,331,772
2016-02-22	$23.21	$23.89	$23.21	$23.43	$20.96	1,217,626
2016-02-19	$22.71	$23.06	$22.58	$23.05	$20.62	1,316,389
2016-02-18	$23.41	$23.41	$22.62	$22.74	$20.34	2,182,466
2016-02-17	$23.23	$23.69	$23.19	$23.42	$20.95	1,606,933
2016-02-16	$22.44	$23.11	$22.31	$23.09	$20.66	1,874,870
2016-02-12	$21.99	$22.21	$21.51	$22.08	$19.75	2,015,437
2016-02-11	$20.26	$21.88	$20.21	$21.65	$19.37	2,885,611
2016-02-10	$22.20	$22.66	$22.10	$22.11	$19.78	2,087,402
2016-02-09	$22.01	$22.64	$21.92	$22.13	$19.80	1,321,552
2016-02-08	$22.31	$22.46	$21.84	$22.29	$19.94	2,936,582
2016-02-05	$22.78	$22.86	$22.38	$22.61	$20.23	1,964,930
2016-02-04	$22.66	$23.12	$22.45	$22.80	$20.40	4,405,827
2016-02-03	$23.56	$23.56	$22.30	$22.69	$20.30	6,318,464
2016-02-02	$23.80	$23.85	$23.34	$23.35	$20.89	1,252,802
2016-02-01	$23.97	$24.04	$23.70	$23.99	$21.46	1,261,919
2016-01-29	$23.63	$24.21	$23.50	$24.19	$21.64	1,954,335
2016-01-28	$23.95	$24.33	$23.27	$23.48	$21.01	1,024,823
2016-01-27	$23.86	$24.13	$23.48	$23.67	$21.18	853,929
2016-01-26	$23.41	$23.96	$23.35	$23.91	$21.39	1,418,320
2016-01-25	$23.90	$23.90	$23.20	$23.25	$20.80	2,743,227
2016-01-22	$23.53	$24.02	$23.44	$23.99	$21.46	2,506,827
2016-01-21	$23.56	$23.62	$22.93	$23.14	$20.70	2,246,895
2016-01-20	$23.47	$23.76	$22.66	$23.49	$21.01	1,648,321
2016-01-19	$23.71	$24.03	$23.62	$23.79	$21.28	1,417,256
2016-01-15	$23.53	$23.73	$23.12	$23.50	$21.02	3,504,074
2016-01-14	$23.99	$24.28	$23.82	$24.03	$21.50	1,313,755
2016-01-13	$24.74	$24.89	$23.80	$23.93	$21.41	1,587,973
2016-01-12	$24.83	$25.03	$24.45	$24.73	$22.12	1,291,348
2016-01-11	$24.75	$24.99	$24.55	$24.68	$22.08	1,476,343
2016-01-08	$25.13	$25.21	$24.65	$24.69	$22.09	1,246,294
2016-01-07	$25.03	$25.36	$24.85	$25.01	$22.37	1,321,315
2016-01-06	$25.30	$25.83	$25.27	$25.47	$22.79	1,821,094
2016-01-05	$25.57	$25.90	$25.44	$25.66	$22.96	1,116,265
2016-01-04	$25.62	$25.71	$25.37	$25.44	$22.76	1,794,130
2015-12-31	$26.21	$26.39	$26.02	$26.02	$23.28	1,635,954
2015-12-30	$26.50	$26.53	$26.20	$26.24	$23.47	886,813
2015-12-29	$26.45	$26.55	$26.19	$26.46	$23.67	841,957
2015-12-28	$26.19	$26.35	$26.00	$26.31	$23.54	674,492
2015-12-24	$26.34	$26.45	$26.22	$26.24	$23.47	543,091
2015-12-23	$26.50	$26.83	$26.39	$26.51	$23.72	1,167,211
2015-12-22	$26.18	$26.58	$26.02	$26.45	$23.66	1,433,701
2015-12-21	$25.85	$26.05	$25.78	$26.01	$23.27	1,088,573
2015-12-18	$25.72	$25.80	$25.51	$25.68	$22.97	2,334,290
2015-12-17	$25.88	$26.04	$25.57	$25.82	$23.10	1,246,175
2015-12-16	$25.80	$25.95	$25.55	$25.87	$23.14	977,667
2015-12-15	$25.50	$25.74	$25.33	$25.70	$22.99	1,667,111
2015-12-14	$25.94	$26.11	$25.20	$25.36	$22.69	1,424,386
2015-12-11	$26.08	$26.43	$25.86	$25.94	$23.21	1,186,363
2015-12-10	$26.67	$26.79	$26.45	$26.73	$23.80	1,242,381
2015-12-09	$27.04	$27.34	$26.59	$26.63	$23.71	1,229,156
2015-12-08	$26.89	$27.19	$26.69	$27.19	$24.21	1,207,011
2015-12-07	$27.61	$27.65	$26.98	$27.06	$24.10	1,113,615
2015-12-04	$27.44	$27.62	$27.15	$27.62	$24.60	932,584
2015-12-03	$28.12	$28.20	$27.29	$27.35	$24.36	978,570
2015-12-02	$28.28	$28.49	$27.93	$27.98	$24.92	869,495
2015-12-01	$27.94	$28.30	$27.80	$28.28	$25.18	990,148
2015-11-30	$28.00	$28.05	$27.82	$27.85	$24.80	1,451,243
2015-11-27	$27.67	$27.92	$27.57	$27.88	$24.83	424,517
2015-11-25	$27.90	$28.07	$27.69	$27.70	$24.67	1,108,892
2015-11-24	$27.57	$27.99	$27.56	$27.89	$24.84	1,312,850
2015-11-23	$27.28	$27.87	$27.28	$27.82	$24.77	1,271,698
2015-11-20	$27.13	$27.42	$27.01	$27.37	$24.37	719,368
2015-11-19	$27.13	$27.20	$26.81	$27.05	$24.09	726,367
2015-11-18	$26.87	$27.13	$26.71	$27.10	$24.13	1,000,289
2015-11-17	$26.91	$27.38	$26.79	$26.87	$23.93	1,328,180
2015-11-16	$26.22	$26.98	$26.22	$26.91	$23.96	1,943,690
2015-11-13	$25.93	$26.57	$25.93	$26.33	$23.45	2,819,163
2015-11-12	$26.29	$26.39	$25.84	$25.85	$23.02	1,454,112
2015-11-11	$26.87	$26.87	$26.25	$26.46	$23.56	1,415,305
2015-11-10	$26.48	$26.58	$26.02	$26.36	$23.47	3,044,074
2015-11-09	$27.07	$27.07	$26.50	$26.59	$23.68	1,588,849
2015-11-06	$27.03	$27.12	$26.73	$27.07	$24.11	1,564,532
2015-11-05	$26.92	$27.04	$26.47	$26.91	$23.96	1,944,472
2015-11-04	$27.31	$27.49	$26.38	$26.83	$23.89	2,368,224
2015-11-03	$28.09	$28.17	$27.15	$27.24	$24.26	2,374,137
2015-11-02	$28.21	$28.38	$28.04	$28.19	$25.10	2,176,552
2015-10-30	$28.19	$28.45	$28.00	$28.26	$25.17	2,369,490
2015-10-29	$26.39	$28.59	$25.15	$28.17	$25.09	5,688,464
2015-10-28	$29.05	$29.68	$28.90	$29.68	$26.43	1,839,716
2015-10-27	$29.19	$29.40	$28.81	$28.96	$25.79	1,299,247
2015-10-26	$28.91	$29.40	$28.91	$29.26	$26.06	1,568,788
2015-10-23	$28.68	$29.05	$28.54	$28.97	$25.80	982,784
2015-10-22	$28.55	$28.63	$27.97	$28.35	$25.25	1,241,125
2015-10-21	$29.03	$29.03	$28.14	$28.35	$25.25	1,065,657
2015-10-20	$28.37	$28.90	$28.37	$28.78	$25.63	1,234,753
2015-10-19	$28.08	$28.35	$27.85	$28.33	$25.23	1,019,341
2015-10-16	$28.34	$28.48	$28.12	$28.18	$25.09	728,553
2015-10-15	$28.12	$28.30	$27.88	$28.23	$25.14	845,307
2015-10-14	$28.46	$28.63	$27.90	$27.98	$24.92	812,617
2015-10-13	$28.60	$28.94	$28.48	$28.49	$25.37	1,101,218
2015-10-12	$28.39	$28.77	$28.25	$28.61	$25.48	625,586
2015-10-09	$28.25	$28.52	$28.09	$28.39	$25.28	1,061,530
2015-10-08	$27.85	$28.28	$27.69	$28.22	$25.13	1,090,272
2015-10-07	$27.77	$27.96	$27.61	$27.78	$24.74	1,244,244
2015-10-06	$27.82	$28.01	$27.44	$27.67	$24.64	1,220,257
2015-10-05	$27.56	$27.96	$27.50	$27.79	$24.75	1,498,334
2015-10-02	$26.83	$27.48	$26.76	$27.48	$24.47	1,004,668
2015-10-01	$27.09	$27.25	$26.91	$27.14	$24.17	1,174,785
2015-09-30	$26.94	$27.17	$26.80	$27.10	$24.13	1,643,622
2015-09-29	$26.73	$26.99	$26.49	$26.64	$23.72	880,292
2015-09-28	$27.41	$27.41	$26.50	$26.75	$23.82	1,128,326
2015-09-25	$27.53	$28.00	$27.50	$27.56	$24.54	1,527,504
2015-09-24	$27.55	$27.61	$27.08	$27.23	$24.25	1,853,243
2015-09-23	$28.20	$28.24	$27.72	$27.78	$24.74	969,323
2015-09-22	$28.02	$28.30	$27.92	$28.21	$25.12	1,071,394
2015-09-21	$28.48	$28.63	$28.11	$28.22	$25.13	2,037,608
2015-09-18	$28.76	$28.88	$28.25	$28.31	$25.21	1,994,543
2015-09-17	$29.31	$29.45	$28.94	$29.03	$25.85	1,016,640
2015-09-16	$29.39	$29.42	$28.98	$29.24	$26.04	1,098,364
2015-09-15	$29.14	$29.38	$28.94	$29.36	$26.15	783,532
2015-09-14	$29.58	$29.63	$29.04	$29.07	$25.89	757,724
2015-09-11	$29.25	$29.58	$29.11	$29.58	$26.34	796,647
2015-09-10	$29.23	$29.68	$29.17	$29.44	$26.11	1,120,443
2015-09-09	$29.93	$29.96	$29.24	$29.29	$25.98	969,767
2015-09-08	$29.36	$29.62	$29.21	$29.61	$26.26	1,293,368
2015-09-04	$29.21	$29.55	$28.76	$28.83	$25.57	1,538,458
2015-09-03	$29.33	$29.83	$29.32	$29.52	$26.18	723,910
2015-09-02	$29.03	$29.29	$28.88	$29.29	$25.98	1,656,922
2015-09-01	$28.94	$29.43	$28.58	$28.68	$25.44	1,739,704
2015-08-31	$30.21	$30.22	$29.57	$29.65	$26.30	1,262,048
2015-08-28	$29.85	$30.33	$29.66	$30.27	$26.85	1,313,017
2015-08-27	$29.41	$29.87	$29.23	$29.85	$26.47	1,608,837
2015-08-26	$29.04	$29.26	$28.19	$29.19	$25.89	2,108,144

Service Corp International (SCI) News Headlines

Recent Service Corp International (SCI) News

Similar Companies to Service Corp International (SCI) in the Personal Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bright Horizons Family Solutions Inc	BFAM	Personal Services	Consumer Cyclical	50,000
Service Corp International	SCI	Personal Services	Consumer Cyclical	25,395
Regis Corp	RGS	Personal Services	Consumer Cyclical	20,000
WW International Inc	WW	Personal Services	Consumer Cyclical	11,000
H&R Block Inc	HRB	Personal Services	Consumer Cyclical	10,000
Rollins Inc	ROL	Personal Services	Consumer Cyclical	9,821
Carriage Services Inc	CSV	Personal Services	Consumer Cyclical	8,500
Mister Car Wash Inc	MCW	Personal Services	Consumer Cyclical	7,000
Franchise Group Inc - Class A	FRG	Personal Services	Consumer Cyclical	3,472
Rover Group Inc - Class A	ROVR	Personal Services	Consumer Cyclical	3,000

Service Corp International (SCI) Exchange: NYSE