SoftBank Group Corp (SFTBF) Stock

Data as of May 3, 2024

$60.99 ($0.89) 1.48%

SoftBank Group Corp - Daily Information

Click for more stock information on SoftBank Group Corp.

Daily Information	Data
Date	May 3, 2024
Open	$60.80
Previous Close	$60.99
High	$60.99
Low	$60.80
Adjusted Open	$60.80
Previous Adjusted Close	$60.99
Adjusted High	$60.99
Adjusted Low	$60.80

About SoftBank Group Corp (SFTBF)

SOFTBANK CORP. is engaged in the operation of telecommunication and Internet businesses. Its Mobile Communication segment provides mobile communication services and sells attached cellular phone terminals. The Broadband and Infrastructure segment provides high-speed Internet access services, Internet protocol (IP) phone services and contents. The Fixed Communication segment provides fixed communication service. The Internet Culture segment is engaged in the Internet advertising business, the operation of various electronic commerce sites, and the provision of membership services. The Others segment is engaged in the distribution of software and peripheral devices for personal computers and the operation of Fukuoka SoftBank Hawks-related business. On December 17, 2012, the Company sold its 52.2% shares in Carview Corp to Yahoo Japan Corp. On January 1, 2013, it acquired all shares of eAccess Limited through stock swap, made it a wholly owned subsidiary.

Invest in SoftBank Group Corp (SFTBF)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

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

Historical Stock Data for SoftBank Group Corp (SFTBF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$60.80	$60.99	$60.80	$60.99	$60.99	653
2024-03-21	$59.47	$62.00	$59.47	$60.10	$60.10	33,227
2024-03-20	$59.45	$59.54	$59.45	$59.54	$59.54	1,249
2024-03-19	$57.43	$57.43	$57.43	$57.43	$57.43	167
2024-03-18	$58.97	$58.97	$58.97	$58.97	$58.97	22,869
2024-03-15	$57.16	$58.66	$57.16	$58.00	$58.00	15,597
2024-03-14	$57.00	$57.98	$56.85	$57.50	$57.50	321
2024-03-13	$58.03	$58.03	$58.03	$58.03	$58.03	28,718
2024-03-12	$58.03	$58.03	$58.03	$58.03	$58.03	777
2024-03-11	$57.95	$58.03	$57.95	$58.03	$58.03	777
2024-03-08	$62.18	$62.18	$60.03	$60.40	$60.40	8,514
2024-03-07	$61.65	$62.00	$60.65	$62.00	$62.00	14,036
2024-03-06	$60.25	$60.83	$57.95	$60.83	$60.83	1,230
2024-03-05	$59.48	$59.48	$59.48	$59.48	$59.48	31,373
2024-03-04	$56.85	$59.21	$56.85	$59.20	$59.20	23,898
2024-03-01	$60.60	$60.60	$58.94	$58.94	$58.94	45,871
2024-02-29	$58.65	$59.68	$58.50	$59.00	$59.00	4,805
2024-02-28	$57.62	$58.95	$57.62	$58.61	$58.61	1,612
2024-02-27	$61.85	$61.85	$58.92	$58.92	$58.92	2,247
2024-02-26	$58.80	$60.38	$58.80	$59.85	$59.85	30,087
2024-02-23	$59.25	$59.84	$58.35	$59.43	$59.43	4,014
2024-02-22	$58.00	$59.26	$58.00	$59.26	$59.26	3,693
2024-02-21	$55.41	$56.12	$55.41	$56.06	$56.06	1,596
2024-02-20	$57.55	$57.55	$54.40	$55.41	$55.41	72,786
2024-02-16	$55.20	$55.20	$54.95	$54.99	$54.99	2,117
2024-02-15	$56.10	$56.50	$56.10	$56.50	$56.50	26,237
2024-02-14	$55.28	$56.19	$55.00	$55.41	$55.41	41,401
2024-02-13	$55.07	$57.45	$54.16	$55.72	$55.72	94,391
2024-02-12	$53.65	$60.00	$51.85	$59.50	$59.50	48,933
2024-02-09	$52.20	$54.09	$52.20	$54.09	$54.09	86,738
2024-02-08	$47.51	$55.00	$47.51	$53.71	$53.71	15,582
2024-02-07	$43.84	$44.95	$43.78	$44.95	$44.95	1,087
2024-02-06	$44.70	$44.70	$44.70	$44.70	$44.70	614
2024-02-05	$43.40	$44.68	$43.40	$44.31	$44.31	2,676
2024-02-02	$43.25	$43.25	$42.58	$43.20	$43.20	981
2024-02-01	$42.73	$43.38	$42.73	$43.25	$43.25	558
2024-01-31	$43.30	$43.90	$43.26	$43.90	$43.90	780
2024-01-30	$44.04	$44.38	$43.90	$43.90	$43.90	1,407
2024-01-29	$44.00	$44.04	$44.00	$44.04	$44.04	535
2024-01-26	$44.03	$44.03	$44.03	$44.03	$44.03	69
2024-01-25	$44.20	$44.20	$44.03	$44.03	$44.03	539
2024-01-24	$45.63	$45.90	$44.45	$45.55	$45.55	2,533
2024-01-23	$44.78	$44.82	$44.78	$44.81	$44.81	4,028
2024-01-22	$43.88	$45.61	$43.88	$45.54	$45.54	5,790
2024-01-19	$44.77	$44.98	$44.13	$44.56	$44.56	2,019
2024-01-18	$44.02	$44.84	$44.02	$44.84	$44.84	1,659
2024-01-17	$43.18	$43.60	$43.18	$43.60	$43.60	2,245
2024-01-16	$44.45	$44.45	$42.63	$43.17	$43.17	2,320
2024-01-12	$45.31	$45.31	$44.68	$44.68	$44.68	499
2024-01-11	$43.25	$44.27	$43.25	$44.27	$44.27	5,657
2024-01-10	$43.29	$43.29	$43.29	$43.29	$43.29	42
2024-01-09	$43.37	$43.37	$43.29	$43.29	$43.29	2,712
2024-01-08	$40.62	$43.34	$40.62	$41.35	$41.35	986
2024-01-05	$42.12	$42.39	$42.12	$42.39	$42.39	1,227
2024-01-04	$43.11	$43.11	$41.58	$41.58	$41.58	732
2024-01-03	$43.36	$43.36	$43.01	$43.20	$43.20	1,832
2024-01-02	$43.63	$44.68	$43.62	$44.68	$44.68	1,177
2023-12-29	$44.68	$44.68	$44.25	$44.25	$44.25	1,617
2023-12-28	$43.35	$44.84	$43.35	$44.84	$44.84	604
2023-12-27	$44.00	$44.74	$44.00	$44.59	$44.59	1,992
2023-12-26	$41.54	$44.00	$41.54	$43.84	$43.84	4,569
2023-12-22	$41.15	$41.15	$40.95	$40.95	$40.95	5,551
2023-12-21	$41.01	$43.17	$41.01	$43.17	$43.17	2,097
2023-12-20	$42.15	$42.90	$41.99	$41.99	$41.99	5,190
2023-12-19	$42.72	$42.72	$42.72	$42.72	$42.72	300
2023-12-18	$42.55	$42.98	$42.15	$42.19	$42.19	1,210
2023-12-15	$41.84	$42.58	$41.84	$42.58	$42.58	1,491
2023-12-14	$40.40	$42.00	$40.40	$40.85	$40.85	5,891
2023-12-13	$40.00	$40.87	$40.00	$40.37	$40.37	926
2023-12-12	$39.65	$39.83	$39.49	$39.49	$39.49	1,636
2023-12-11	$38.56	$40.65	$38.56	$39.12	$39.12	1,904
2023-12-08	$38.39	$38.90	$38.39	$38.90	$38.90	446
2023-12-07	$39.05	$39.05	$39.05	$39.05	$39.05	721
2023-12-06	$39.19	$39.81	$39.00	$39.81	$39.81	1,226
2023-12-05	$39.10	$39.43	$39.10	$39.43	$39.43	1,432
2023-12-04	$40.55	$40.55	$39.00	$40.08	$40.08	54,066
2023-12-01	$39.42	$40.55	$39.42	$40.55	$40.55	644
2023-11-30	$40.19	$40.19	$40.19	$40.19	$40.19	292
2023-11-29	$40.51	$40.68	$40.51	$40.68	$40.68	1,834
2023-11-28	$41.27	$41.27	$40.60	$41.15	$41.15	630
2023-11-27	$40.50	$40.50	$40.50	$40.50	$40.50	363
2023-11-24	$41.55	$41.77	$40.60	$41.77	$41.77	2,447
2023-11-22	$41.55	$42.00	$41.55	$41.59	$41.59	1,707
2023-11-21	$41.25	$41.25	$41.25	$41.25	$41.25	771
2023-11-20	$41.48	$41.48	$41.36	$41.36	$41.36	1,885
2023-11-17	$39.25	$40.61	$39.25	$39.58	$39.58	2,033
2023-11-16	$40.44	$40.44	$40.44	$40.44	$40.44	393
2023-11-15	$39.45	$40.44	$39.45	$39.45	$39.45	1,912
2023-11-14	$37.75	$38.80	$37.75	$38.80	$38.80	29,707
2023-11-13	$36.65	$38.84	$36.65	$38.30	$38.30	2,684
2023-11-10	$36.90	$38.62	$36.90	$38.00	$38.00	8,168
2023-11-09	$40.31	$40.72	$39.01	$40.72	$40.72	2,058
2023-11-08	$42.50	$42.50	$40.91	$40.91	$40.91	1,009
2023-11-07	$42.71	$43.15	$42.71	$43.15	$43.15	1,022
2023-11-06	$43.39	$43.39	$43.39	$43.39	$43.39	366
2023-11-03	$43.00	$43.10	$43.00	$43.10	$43.10	313
2023-11-02	$41.15	$42.20	$41.15	$42.20	$42.20	539
2023-11-01	$40.15	$41.00	$39.99	$41.00	$41.00	1,665
2023-10-31	$40.21	$40.21	$40.21	$40.21	$40.21	244
2023-10-30	$40.30	$41.38	$40.30	$40.93	$40.93	2,023
2023-10-27	$40.76	$42.01	$40.76	$42.01	$42.01	1,065
2023-10-26	$40.12	$40.12	$40.12	$40.12	$40.12	239
2023-10-25	$41.60	$41.76	$41.46	$41.46	$41.46	1,195
2023-10-24	$41.66	$41.66	$41.66	$41.66	$41.66	26
2023-10-23	$40.84	$41.66	$40.84	$41.66	$41.66	1,132
2023-10-20	$41.21	$41.21	$41.00	$41.00	$41.00	1,558
2023-10-19	$42.05	$42.05	$42.05	$42.05	$42.05	2,431
2023-10-18	$42.85	$42.85	$42.66	$42.74	$42.74	1,769
2023-10-17	$43.19	$43.19	$43.19	$43.19	$43.19	191
2023-10-16	$42.50	$42.50	$42.00	$42.00	$42.00	2,912
2023-10-13	$42.77	$42.77	$42.77	$42.77	$42.77	3
2023-10-12	$43.49	$43.49	$42.77	$42.77	$42.77	1,501
2023-10-11	$42.25	$42.55	$42.25	$42.55	$42.55	850
2023-10-10	$42.00	$42.69	$41.96	$42.69	$42.69	815
2023-10-09	$40.05	$41.50	$40.05	$41.50	$41.50	1,621
2023-10-06	$39.82	$41.00	$39.82	$40.46	$40.46	2,863
2023-10-05	$39.50	$40.96	$39.50	$40.16	$40.16	1,214
2023-10-04	$40.96	$40.96	$40.96	$40.96	$40.96	98
2023-10-03	$40.96	$40.96	$40.96	$40.96	$40.96	1,771
2023-10-02	$41.65	$41.65	$41.06	$41.06	$41.06	367
2023-09-29	$42.25	$42.25	$42.19	$42.22	$42.22	997
2023-09-28	$42.19	$42.30	$41.67	$42.30	$42.30	1,893
2023-09-27	$42.87	$42.87	$42.76	$42.76	$42.61	805
2023-09-26	$42.50	$42.67	$42.10	$42.10	$41.95	1,590
2023-09-25	$41.85	$42.50	$41.75	$42.50	$42.35	3,626
2023-09-22	$41.40	$41.40	$41.40	$41.40	$41.40	276
2023-09-21	$43.75	$43.75	$43.75	$43.75	$43.75	28
2023-09-20	$43.84	$43.84	$43.75	$43.75	$43.75	498
2023-09-19	$44.50	$44.50	$42.90	$42.90	$42.90	9,689
2023-09-18	$45.00	$45.20	$44.04	$44.50	$44.50	5,800
2023-09-15	$45.70	$46.00	$44.66	$45.00	$45.00	4,890
2023-09-14	$45.44	$45.67	$44.83	$45.67	$45.67	43,330
2023-09-13	$46.04	$46.04	$44.75	$45.49	$45.49	2,097
2023-09-12	$45.78	$46.04	$45.78	$46.04	$46.04	34,544
2023-09-11	$45.25	$46.00	$45.25	$45.37	$45.37	8,592
2023-09-08	$43.25	$44.00	$43.25	$43.51	$43.51	2,260
2023-09-07	$42.50	$43.13	$42.50	$43.13	$43.13	505
2023-09-06	$43.54	$43.56	$43.00	$43.00	$43.00	40,388
2023-09-05	$44.03	$44.03	$43.50	$43.71	$43.71	8,546
2023-09-01	$44.98	$44.98	$44.98	$44.98	$44.98	341
2023-08-31	$44.01	$44.01	$44.01	$44.01	$44.01	231
2023-08-30	$45.00	$45.00	$45.00	$45.00	$45.00	304
2023-08-29	$45.21	$45.21	$45.21	$45.21	$45.21	277
2023-08-28	$44.06	$44.94	$44.06	$44.94	$44.94	535
2023-08-25	$43.95	$45.19	$43.95	$45.19	$45.19	473
2023-08-24	$45.52	$45.52	$45.52	$45.52	$45.52	243
2023-08-23	$44.79	$46.34	$44.79	$46.34	$46.34	1,826
2023-08-22	$45.66	$46.00	$45.31	$45.31	$45.31	9,811
2023-08-21	$43.90	$45.66	$43.90	$45.66	$45.66	4,349
2023-08-18	$44.50	$45.13	$44.50	$45.00	$45.00	1,581
2023-08-17	$44.00	$44.96	$44.00	$44.96	$44.96	784
2023-08-16	$45.13	$45.13	$45.04	$45.04	$45.04	212
2023-08-15	$45.54	$45.54	$45.38	$45.38	$45.38	615
2023-08-14	$44.67	$45.86	$44.67	$45.48	$45.48	2,616
2023-08-11	$47.87	$47.87	$46.50	$46.50	$46.50	821
2023-08-10	$46.87	$46.87	$46.87	$46.87	$46.87	213
2023-08-09	$47.50	$47.50	$46.87	$46.87	$46.87	1,999
2023-08-08	$48.16	$48.16	$48.15	$48.15	$48.15	229
2023-08-07	$48.34	$48.34	$48.34	$48.34	$48.34	362
2023-08-04	$48.92	$48.92	$48.92	$48.92	$48.92	513
2023-08-03	$46.85	$46.85	$46.85	$46.85	$46.85	2,100
2023-08-02	$49.12	$49.12	$47.81	$48.18	$48.18	1,803
2023-08-01	$50.99	$50.99	$50.99	$50.99	$50.99	201
2023-07-31	$50.99	$50.99	$50.99	$50.99	$50.99	308
2023-07-28	$50.98	$51.00	$50.06	$50.06	$50.06	888
2023-07-27	$50.11	$50.49	$50.04	$50.04	$50.04	2,556
2023-07-26	$49.75	$50.11	$49.75	$50.11	$50.11	567
2023-07-25	$49.17	$49.29	$49.05	$49.05	$49.05	725
2023-07-24	$49.74	$49.75	$49.74	$49.75	$49.75	346
2023-07-21	$48.12	$49.91	$48.12	$49.57	$49.57	2,001
2023-07-20	$47.69	$49.32	$47.65	$47.65	$47.65	30,826
2023-07-19	$50.50	$50.50	$49.96	$50.39	$50.39	1,185
2023-07-18	$49.09	$49.98	$49.09	$49.98	$49.98	616
2023-07-17	$50.50	$50.50	$50.50	$50.50	$50.50	83
2023-07-14	$50.00	$50.90	$50.00	$50.50	$50.50	671
2023-07-13	$51.68	$52.00	$51.64	$51.65	$51.65	4,698
2023-07-12	$49.00	$50.92	$48.98	$50.19	$50.19	4,476
2023-07-11	$47.89	$47.89	$47.83	$47.83	$47.83	1,372
2023-07-10	$47.15	$47.15	$47.15	$47.15	$47.15	1,850
2023-07-07	$47.75	$47.75	$47.70	$47.70	$47.70	641
2023-07-06	$46.93	$46.93	$46.48	$46.48	$46.48	995
2023-07-05	$47.60	$47.60	$46.99	$46.99	$46.99	1,676
2023-07-03	$47.19	$47.19	$47.19	$47.19	$47.19	1,009
2023-06-30	$46.87	$47.51	$46.87	$47.26	$47.26	777
2023-06-29	$46.54	$46.54	$46.31	$46.43	$46.43	2,050
2023-06-28	$45.58	$46.30	$45.58	$46.30	$46.30	766
2023-06-27	$45.67	$45.67	$44.39	$44.85	$44.85	5,396
2023-06-26	$46.80	$46.80	$45.75	$45.75	$45.75	1,041
2023-06-23	$46.25	$46.25	$45.65	$45.65	$45.65	628
2023-06-22	$48.44	$48.44	$48.44	$48.44	$48.44	9,195
2023-06-21	$48.73	$49.32	$48.63	$49.00	$49.00	2,141
2023-06-20	$46.75	$47.37	$46.75	$47.07	$47.07	1,053
2023-06-16	$47.25	$47.25	$46.73	$46.73	$46.73	31,074
2023-06-15	$46.28	$46.28	$46.28	$46.28	$46.28	202
2023-06-14	$46.98	$47.53	$46.98	$47.10	$47.10	16,379
2023-06-13	$45.76	$45.98	$44.98	$45.48	$45.48	41,270
2023-06-12	$43.98	$44.57	$43.98	$44.57	$44.57	68,548
2023-06-09	$42.36	$42.36	$42.36	$42.36	$42.36	203
2023-06-08	$43.18	$43.18	$43.18	$43.18	$43.18	140
2023-06-07	$41.54	$43.30	$41.52	$42.62	$42.62	4,408
2023-06-06	$43.38	$43.99	$43.38	$43.91	$43.91	4,090
2023-06-05	$42.20	$44.00	$42.20	$44.00	$44.00	1,046
2023-06-02	$43.00	$43.60	$43.00	$43.51	$43.51	15,291
2023-06-01	$41.01	$42.04	$41.01	$42.04	$42.04	40,405
2023-05-31	$40.19	$40.19	$38.96	$38.96	$38.96	2,519
2023-05-30	$38.75	$39.46	$38.75	$39.46	$39.46	1,702
2023-05-26	$36.70	$37.39	$36.68	$37.39	$37.39	6,636
2023-05-25	$36.68	$36.68	$36.68	$36.68	$36.68	2,881
2023-05-24	$36.41	$36.41	$36.08	$36.08	$36.08	320
2023-05-23	$37.17	$37.17	$37.17	$37.17	$37.17	573
2023-05-22	$37.30	$37.30	$37.30	$37.30	$37.30	1,700
2023-05-19	$37.51	$37.67	$37.51	$37.67	$37.67	923
2023-05-18	$37.90	$37.90	$37.90	$37.90	$37.90	579
2023-05-17	$37.68	$37.78	$37.68	$37.78	$37.78	5,350
2023-05-16	$36.87	$36.87	$36.87	$36.87	$36.87	180
2023-05-15	$37.18	$37.18	$36.65	$36.68	$36.68	2,744
2023-05-12	$37.01	$37.01	$36.84	$36.84	$36.84	373
2023-05-11	$37.68	$37.82	$37.50	$37.50	$37.50	2,677
2023-05-10	$38.03	$38.03	$38.03	$38.03	$38.03	444
2023-05-09	$37.20	$38.14	$37.20	$37.96	$37.96	1,563
2023-05-08	$37.75	$37.83	$37.75	$37.83	$37.83	1,996
2023-05-05	$37.15	$37.68	$37.15	$37.68	$37.68	858
2023-05-04	$37.59	$38.00	$37.49	$37.70	$37.70	1,689
2023-05-03	$37.50	$37.55	$37.40	$37.55	$37.55	822
2023-05-02	$36.85	$37.88	$36.84	$37.01	$37.01	2,693
2023-05-01	$38.59	$38.59	$37.39	$37.39	$37.39	3,136
2023-04-28	$37.02	$37.02	$37.02	$37.02	$37.02	4
2023-04-27	$36.51	$37.02	$36.51	$37.02	$37.02	1,956
2023-04-26	$37.63	$37.63	$37.54	$37.59	$37.59	769
2023-04-25	$37.60	$37.60	$37.00	$37.04	$37.04	494
2023-04-24	$37.75	$37.75	$37.70	$37.70	$37.70	1,355
2023-04-21	$37.64	$37.87	$37.33	$37.87	$37.87	2,922
2023-04-20	$37.64	$38.21	$37.64	$38.01	$38.01	2,074
2023-04-19	$37.98	$37.98	$37.98	$37.98	$37.98	578
2023-04-18	$38.71	$38.71	$38.62	$38.62	$38.62	2,063
2023-04-17	$38.10	$38.51	$38.10	$38.51	$38.51	1,298
2023-04-14	$37.87	$38.10	$37.87	$38.10	$38.10	2,603
2023-04-13	$38.65	$38.85	$38.24	$38.85	$38.85	17,696
2023-04-12	$38.84	$38.84	$38.11	$38.65	$38.65	34,519
2023-04-11	$38.90	$38.90	$38.46	$38.88	$38.88	3,823
2023-04-10	$39.60	$39.60	$39.60	$39.60	$39.60	478
2023-04-06	$39.60	$39.60	$39.60	$39.60	$39.60	1,147
2023-04-05	$39.10	$39.10	$39.10	$39.10	$39.10	767
2023-04-04	$39.25	$39.25	$38.82	$39.10	$39.10	795
2023-04-03	$38.82	$38.84	$38.82	$38.84	$38.84	716
2023-03-31	$39.09	$39.40	$39.09	$39.40	$39.40	539
2023-03-30	$39.09	$39.09	$39.09	$39.09	$39.09	411
2023-03-29	$38.91	$39.14	$38.75	$39.14	$38.97	1,227
2023-03-28	$37.94	$38.60	$37.93	$38.51	$38.35	973
2023-03-27	$37.49	$37.49	$37.49	$37.49	$37.33	765
2023-03-24	$37.52	$37.52	$37.52	$37.52	$37.36	115
2023-03-23	$37.80	$38.07	$37.52	$37.52	$37.36	2,397
2023-03-22	$37.58	$37.58	$37.58	$37.58	$37.42	641
2023-03-21	$37.05	$37.21	$37.05	$37.21	$37.05	845
2023-03-20	$36.67	$37.33	$36.67	$36.71	$36.55	1,479
2023-03-17	$36.21	$36.60	$36.21	$36.60	$36.60	513
2023-03-16	$36.25	$37.09	$36.00	$37.09	$37.09	3,880
2023-03-15	$38.50	$38.50	$38.50	$38.50	$38.50	6,070
2023-03-14	$37.54	$38.50	$37.54	$38.50	$38.50	2,671
2023-03-13	$38.19	$38.99	$38.19	$38.29	$38.29	4,087
2023-03-10	$39.63	$39.63	$38.59	$38.91	$38.91	4,227
2023-03-09	$41.14	$41.14	$41.02	$41.02	$41.02	373
2023-03-08	$41.62	$41.62	$41.09	$41.09	$41.09	6,164
2023-03-07	$41.63	$41.63	$41.63	$41.63	$41.63	1,647
2023-03-06	$41.46	$41.97	$41.46	$41.97	$41.97	861
2023-03-03	$40.60	$41.30	$40.60	$41.30	$41.30	4,031
2023-03-02	$40.46	$40.87	$40.46	$40.87	$40.87	648
2023-03-01	$40.25	$40.25	$40.25	$40.25	$40.25	196
2023-02-28	$40.25	$40.25	$40.25	$40.25	$40.25	33
2023-02-27	$40.62	$40.62	$40.00	$40.25	$40.25	1,449
2023-02-24	$40.57	$41.09	$40.57	$41.09	$41.09	1,398
2023-02-23	$40.88	$40.98	$40.81	$40.98	$40.98	5,900
2023-02-22	$41.52	$41.52	$41.52	$41.52	$41.52	7,748
2023-02-21	$41.90	$41.90	$41.52	$41.52	$41.52	4,329
2023-02-17	$43.33	$43.33	$43.33	$43.33	$43.33	49
2023-02-16	$43.27	$43.80	$43.27	$43.33	$43.33	699
2023-02-15	$43.06	$43.06	$43.06	$43.06	$43.06	911
2023-02-14	$44.05	$44.05	$44.05	$44.05	$44.05	545
2023-02-13	$43.60	$44.43	$43.60	$44.43	$44.43	4,290
2023-02-10	$44.38	$45.00	$44.04	$44.04	$44.04	2,191
2023-02-09	$45.52	$45.52	$45.52	$45.52	$45.52	174
2023-02-08	$45.02	$45.02	$45.02	$45.02	$45.02	589
2023-02-07	$46.30	$46.30	$45.50	$45.50	$45.50	690
2023-02-06	$48.00	$48.00	$47.37	$47.37	$47.37	396
2023-02-03	$48.30	$48.30	$48.30	$48.30	$48.30	1,433
2023-02-02	$49.00	$49.19	$49.00	$49.09	$49.09	1,479
2023-02-01	$47.85	$48.78	$47.85	$48.78	$48.78	1,284
2023-01-31	$47.24	$47.53	$46.83	$47.53	$47.53	1,330
2023-01-30	$47.00	$47.38	$47.00	$47.38	$47.38	541
2023-01-27	$47.87	$47.96	$47.87	$47.96	$47.96	540
2023-01-26	$48.00	$48.00	$48.00	$48.00	$48.00	317
2023-01-25	$47.31	$47.31	$47.31	$47.31	$47.31	187
2023-01-24	$46.99	$47.31	$46.99	$47.31	$47.31	2,438
2023-01-23	$46.83	$46.83	$45.39	$46.68	$46.68	18,585
2023-01-20	$46.33	$46.33	$46.33	$46.33	$46.33	1,588
2023-01-19	$46.50	$46.50	$46.50	$46.50	$46.50	86
2023-01-18	$47.16	$47.27	$46.50	$46.50	$46.50	19,692
2023-01-17	$46.48	$46.75	$46.48	$46.75	$46.75	14,266
2023-01-13	$45.76	$45.76	$45.20	$45.20	$45.20	12,054
2023-01-12	$45.54	$46.00	$45.54	$46.00	$46.00	1,350
2023-01-11	$45.00	$45.00	$45.00	$45.00	$45.00	377
2023-01-10	$43.60	$44.50	$43.60	$44.50	$44.50	8,293
2023-01-09	$44.36	$45.10	$43.38	$43.76	$43.76	1,327
2023-01-06	$42.54	$42.54	$42.54	$42.54	$42.54	148
2023-01-05	$42.40	$42.54	$42.08	$42.54	$42.54	2,317
2023-01-04	$44.12	$44.12	$44.12	$44.12	$44.12	53
2023-01-03	$42.63	$44.12	$42.63	$44.12	$44.12	1,628
2022-12-30	$41.76	$42.85	$41.76	$42.29	$42.29	3,386
2022-12-29	$41.54	$42.38	$41.54	$42.38	$42.38	1,707
2022-12-28	$41.74	$41.74	$41.74	$41.74	$41.74	6,496
2022-12-27	$42.06	$43.42	$42.06	$42.40	$42.40	1,439
2022-12-23	$44.48	$44.48	$43.32	$43.32	$43.32	766
2022-12-22	$43.85	$43.85	$42.25	$42.80	$42.80	4,243
2022-12-21	$43.17	$43.50	$43.17	$43.50	$43.50	235
2022-12-20	$42.01	$43.04	$42.01	$42.95	$42.95	1,129
2022-12-19	$44.00	$44.17	$43.73	$43.73	$43.73	1,495
2022-12-16	$42.85	$42.85	$42.85	$42.85	$42.85	2,130
2022-12-15	$45.95	$45.95	$44.16	$44.16	$44.16	6,028
2022-12-14	$45.86	$45.86	$45.18	$45.25	$45.25	1,429
2022-12-13	$45.40	$46.51	$45.40	$45.85	$45.85	3,320
2022-12-12	$44.61	$45.09	$44.61	$44.78	$44.78	1,798
2022-12-09	$45.00	$45.00	$44.66	$44.66	$44.66	836
2022-12-08	$44.75	$45.07	$44.43	$44.43	$44.43	1,761
2022-12-07	$42.86	$43.50	$42.86	$43.50	$43.50	3,925
2022-12-06	$42.66	$43.53	$42.50	$42.82	$42.82	5,958
2022-12-05	$43.69	$44.13	$43.20	$43.75	$43.75	644
2022-12-02	$44.64	$44.92	$44.44	$44.72	$44.72	3,586
2022-12-01	$42.96	$42.96	$42.96	$42.96	$42.96	221
2022-11-30	$43.00	$44.20	$42.91	$44.20	$44.20	3,227
2022-11-29	$43.74	$43.74	$43.74	$43.74	$43.74	735
2022-11-28	$42.82	$43.74	$42.82	$43.74	$43.74	767
2022-11-25	$41.91	$41.91	$41.91	$41.91	$41.91	51
2022-11-23	$41.91	$41.91	$41.91	$41.91	$41.91	1,776
2022-11-22	$41.91	$41.91	$41.91	$41.91	$41.91	18,222
2022-11-21	$43.92	$43.92	$42.46	$42.87	$42.87	1,511
2022-11-18	$43.22	$43.22	$43.22	$43.22	$43.22	290
2022-11-17	$44.51	$44.51	$44.51	$44.51	$44.51	3,825
2022-11-16	$44.53	$45.18	$44.53	$45.18	$45.18	640
2022-11-15	$43.98	$43.98	$43.98	$43.98	$43.98	1,001
2022-11-14	$44.77	$44.77	$42.15	$42.71	$42.71	1,922
2022-11-11	$46.64	$49.52	$46.64	$47.65	$47.65	1,634
2022-11-10	$48.00	$49.03	$48.00	$49.03	$49.03	2,202
2022-11-09	$47.23	$47.23	$47.23	$47.23	$47.23	1,358
2022-11-08	$45.89	$47.52	$45.89	$47.52	$47.52	1,634
2022-11-07	$45.34	$45.34	$44.41	$44.95	$44.95	2,576
2022-11-04	$45.25	$45.25	$45.25	$45.25	$45.25	1,027
2022-11-03	$44.18	$45.86	$43.94	$43.94	$43.94	2,189
2022-11-02	$45.00	$46.17	$44.49	$44.49	$44.49	1,683
2022-11-01	$44.50	$44.50	$44.08	$44.44	$44.44	2,197
2022-10-31	$42.88	$43.00	$42.66	$43.00	$43.00	5,778
2022-10-28	$41.00	$41.40	$41.00	$41.00	$41.00	7,457
2022-10-27	$41.26	$41.60	$40.59	$41.20	$41.20	812
2022-10-26	$41.00	$41.62	$41.00	$41.26	$41.26	1,703
2022-10-25	$39.53	$40.30	$39.19	$40.30	$40.30	1,035
2022-10-24	$37.40	$39.30	$37.40	$38.95	$38.95	6,080
2022-10-21	$38.51	$39.46	$38.51	$39.46	$39.46	1,557
2022-10-20	$39.44	$39.44	$38.75	$38.75	$38.75	586
2022-10-19	$37.72	$37.72	$37.72	$37.72	$37.72	2,440
2022-10-18	$36.75	$37.06	$36.59	$36.75	$36.75	18,983
2022-10-17	$37.10	$37.10	$37.10	$37.10	$37.10	2,731
2022-10-14	$37.39	$39.05	$37.02	$37.02	$37.02	2,629
2022-10-13	$36.21	$37.79	$36.11	$36.11	$36.11	4,385
2022-10-12	$37.70	$37.70	$37.60	$37.60	$37.60	7,657
2022-10-11	$37.00	$37.17	$37.00	$37.17	$37.17	2,980
2022-10-10	$36.69	$38.10	$36.44	$37.85	$37.85	5,509
2022-10-07	$37.34	$37.34	$37.04	$37.04	$37.04	3,422
2022-10-06	$37.60	$37.60	$37.36	$37.36	$37.36	993
2022-10-05	$36.27	$36.57	$36.27	$36.57	$36.57	323
2022-10-04	$34.51	$34.51	$34.51	$34.51	$34.51	2,614
2022-10-03	$34.80	$35.22	$34.51	$34.51	$34.51	3,171
2022-09-30	$33.54	$34.54	$33.54	$34.54	$34.54	3,052
2022-09-29	$33.55	$34.28	$33.55	$34.28	$34.28	409
2022-09-28	$33.84	$35.44	$33.84	$34.41	$34.26	5,418
2022-09-27	$34.57	$34.57	$34.26	$34.26	$34.10	858
2022-09-26	$35.12	$35.23	$35.00	$35.11	$35.11	2,495
2022-09-23	$36.06	$36.20	$35.80	$35.80	$35.80	724
2022-09-22	$37.68	$37.68	$37.10	$37.12	$37.12	1,053
2022-09-21	$37.26	$37.26	$37.26	$37.26	$37.26	86
2022-09-20	$37.26	$37.26	$37.26	$37.26	$37.26	707
2022-09-19	$38.85	$38.85	$37.53	$37.53	$37.53	4,873
2022-09-16	$39.08	$39.08	$37.26	$37.26	$37.26	662
2022-09-15	$37.17	$37.51	$37.17	$37.28	$37.28	743
2022-09-14	$37.33	$37.33	$37.17	$37.17	$37.17	719
2022-09-13	$38.17	$38.28	$37.69	$37.69	$37.69	2,297
2022-09-12	$38.50	$39.80	$38.50	$39.75	$39.75	4,505
2022-09-09	$37.65	$38.67	$37.65	$38.67	$38.67	2,937
2022-09-08	$39.09	$39.09	$37.71	$37.87	$37.87	3,418
2022-09-07	$37.68	$38.10	$37.66	$37.99	$37.99	2,926
2022-09-06	$38.80	$38.80	$38.06	$38.30	$38.30	692
2022-09-02	$39.69	$39.69	$38.82	$38.82	$38.82	6,104
2022-09-01	$39.00	$39.00	$39.00	$39.00	$39.00	484
2022-08-31	$39.50	$39.84	$39.50	$39.65	$39.65	906
2022-08-30	$39.06	$39.85	$39.06	$39.76	$39.76	1,724
2022-08-29	$40.49	$40.49	$40.06	$40.06	$40.06	1,727
2022-08-26	$43.27	$43.27	$40.87	$40.87	$40.87	490
2022-08-25	$40.16	$41.96	$40.16	$41.96	$41.96	3,298
2022-08-24	$41.60	$41.75	$40.41	$40.99	$40.99	2,793
2022-08-23	$40.76	$40.76	$40.76	$40.76	$40.76	266
2022-08-22	$41.14	$41.14	$41.14	$41.14	$41.14	724
2022-08-19	$40.93	$42.00	$40.77	$42.00	$42.00	886
2022-08-18	$43.34	$43.34	$43.10	$43.11	$43.11	1,528
2022-08-17	$42.25	$42.25	$42.25	$42.25	$42.25	297
2022-08-16	$43.00	$43.00	$41.81	$41.81	$41.81	2,202
2022-08-15	$43.83	$44.83	$43.83	$43.83	$43.83	3,417
2022-08-12	$41.94	$42.11	$41.94	$42.11	$42.11	1,079
2022-08-11	$41.10	$41.67	$40.65	$41.24	$41.24	4,316
2022-08-10	$40.89	$41.02	$39.83	$39.83	$39.83	1,386
2022-08-09	$40.33	$40.33	$38.63	$38.66	$38.66	1,360
2022-08-08	$42.11	$42.11	$41.65	$41.93	$41.93	1,110
2022-08-05	$40.69	$42.97	$40.69	$42.01	$42.01	2,450
2022-08-04	$42.50	$42.63	$42.49	$42.63	$42.63	2,224
2022-08-03	$41.60	$41.71	$41.03	$41.18	$41.18	4,206
2022-08-02	$41.94	$41.94	$41.94	$41.94	$41.94	137
2022-08-01	$42.64	$42.64	$40.86	$41.94	$41.94	2,281
2022-07-29	$41.60	$41.78	$41.60	$41.78	$41.78	826
2022-07-28	$41.42	$41.42	$41.25	$41.25	$41.25	727
2022-07-27	$41.32	$42.20	$40.66	$42.20	$42.20	3,820
2022-07-26	$41.05	$41.15	$40.90	$40.90	$40.90	1,254
2022-07-25	$40.67	$40.67	$40.24	$40.24	$40.24	2,606
2022-07-22	$38.90	$40.13	$38.90	$39.44	$39.44	1,759
2022-07-21	$39.50	$39.75	$39.50	$39.75	$39.75	4,162
2022-07-20	$40.89	$40.89	$39.17	$39.40	$39.40	598
2022-07-19	$39.00	$39.92	$38.07	$39.92	$39.92	1,915
2022-07-18	$37.75	$39.56	$37.75	$37.97	$37.97	839
2022-07-15	$37.30	$39.11	$37.30	$37.46	$37.46	1,664
2022-07-14	$38.13	$38.20	$38.13	$38.20	$38.20	380
2022-07-13	$38.47	$38.47	$38.47	$38.47	$38.47	231
2022-07-12	$38.12	$38.34	$38.12	$38.34	$38.34	1,311
2022-07-11	$39.06	$39.06	$39.00	$39.00	$39.00	1,287
2022-07-08	$39.11	$39.99	$39.11	$39.99	$39.99	1,590
2022-07-07	$40.37	$40.37	$39.62	$39.62	$39.62	804
2022-07-06	$39.45	$39.78	$39.00	$39.76	$39.76	2,377
2022-07-05	$38.59	$39.71	$38.11	$38.11	$38.11	2,636
2022-07-01	$38.34	$38.75	$37.98	$37.98	$37.98	3,369
2022-06-30	$38.17	$38.72	$38.17	$38.72	$38.72	1,622
2022-06-29	$38.81	$38.81	$38.77	$38.77	$38.77	4,329
2022-06-28	$38.77	$38.97	$38.77	$38.97	$38.97	1,983
2022-06-27	$39.80	$39.80	$39.77	$39.77	$39.77	1,440
2022-06-24	$37.68	$39.28	$37.68	$39.28	$39.28	35,265
2022-06-23	$37.41	$37.41	$37.41	$37.41	$37.41	349
2022-06-22	$36.59	$36.97	$36.59	$36.90	$36.90	6,287
2022-06-21	$36.45	$37.47	$36.45	$37.26	$37.26	2,736
2022-06-17	$35.01	$36.31	$35.01	$35.49	$35.49	2,665
2022-06-16	$36.34	$38.64	$36.07	$36.23	$36.23	17,244
2022-06-15	$36.81	$38.25	$36.81	$37.14	$37.14	45,099
2022-06-14	$37.10	$37.46	$36.66	$37.23	$37.23	2,425
2022-06-13	$37.20	$39.24	$36.65	$36.65	$36.65	3,778
2022-06-10	$40.66	$40.75	$40.02	$40.02	$40.02	4,879
2022-06-09	$42.70	$42.71	$41.81	$41.81	$41.81	3,679
2022-06-08	$41.81	$42.00	$41.04	$41.37	$41.37	4,555
2022-06-07	$40.70	$41.25	$40.70	$40.77	$40.77	3,100
2022-06-06	$41.77	$42.09	$41.15	$41.66	$41.66	3,019
2022-06-03	$40.70	$41.42	$40.58	$40.77	$40.77	1,254
2022-06-02	$40.58	$41.63	$40.58	$40.74	$40.74	3,806
2022-06-01	$40.67	$40.67	$40.12	$40.17	$40.17	14,641
2022-05-31	$41.37	$42.22	$41.37	$42.22	$42.22	659
2022-05-27	$42.47	$42.47	$42.47	$42.47	$42.47	273
2022-05-26	$41.22	$42.47	$41.22	$42.47	$42.47	1,480
2022-05-25	$39.95	$40.29	$39.95	$40.29	$40.29	419
2022-05-24	$39.57	$40.36	$39.57	$40.24	$40.24	742
2022-05-23	$40.81	$41.50	$40.81	$41.13	$41.13	1,502
2022-05-20	$41.25	$41.25	$39.95	$40.00	$40.00	2,407
2022-05-19	$39.25	$40.17	$39.16	$39.22	$39.22	1,835
2022-05-18	$39.55	$39.55	$38.58	$39.09	$39.09	6,642
2022-05-17	$39.38	$39.70	$39.16	$39.60	$39.60	6,010
2022-05-16	$39.40	$39.68	$39.07	$39.18	$39.18	10,544
2022-05-13	$39.42	$39.50	$39.13	$39.40	$39.40	18,334
2022-05-12	$35.25	$35.25	$34.47	$34.47	$34.47	3,158
2022-05-11	$36.65	$37.88	$36.41	$36.41	$36.41	5,318
2022-05-10	$37.90	$37.90	$36.60	$37.03	$37.03	15,704
2022-05-09	$37.98	$37.98	$37.20	$37.48	$37.48	6,210
2022-05-06	$39.50	$39.98	$38.82	$39.98	$39.98	9,555
2022-05-05	$40.73	$40.73	$39.60	$39.60	$39.60	2,176
2022-05-04	$40.29	$42.05	$40.29	$42.05	$42.05	1,453
2022-05-03	$39.91	$41.48	$39.91	$40.53	$40.53	903
2022-05-02	$40.08	$40.08	$39.98	$40.04	$40.04	2,295
2022-04-29	$41.81	$41.93	$41.21	$41.21	$41.21	807
2022-04-28	$39.39	$41.03	$39.39	$41.03	$41.03	825
2022-04-27	$41.72	$41.72	$40.27	$40.27	$40.27	4,824
2022-04-26	$39.86	$40.58	$39.56	$39.56	$39.56	5,491
2022-04-25	$40.17	$40.17	$38.98	$39.54	$39.54	3,557
2022-04-22	$42.50	$42.62	$41.30	$41.30	$41.30	1,745
2022-04-21	$43.59	$43.59	$42.53	$42.53	$42.53	1,304
2022-04-20	$44.08	$44.08	$43.87	$43.87	$43.87	771
2022-04-19	$42.75	$43.20	$42.67	$43.00	$43.00	3,312
2022-04-18	$43.64	$44.18	$43.64	$44.18	$44.18	751
2022-04-14	$45.93	$45.93	$45.32	$45.32	$45.32	793
2022-04-13	$44.00	$44.86	$43.90	$44.35	$44.35	1,446
2022-04-12	$43.38	$43.67	$43.38	$43.67	$43.67	814
2022-04-11	$44.39	$44.39	$44.00	$44.00	$44.00	423
2022-04-08	$46.00	$46.30	$45.05	$45.55	$45.55	851
2022-04-07	$45.88	$45.88	$45.75	$45.75	$45.75	2,102
2022-04-06	$45.87	$45.87	$45.38	$45.38	$45.38	707
2022-04-05	$47.60	$47.76	$47.52	$47.76	$47.76	4,667
2022-04-04	$45.74	$48.00	$45.74	$47.87	$47.87	2,641
2022-04-01	$46.50	$46.50	$45.39	$45.39	$45.39	881
2022-03-31	$44.27	$46.83	$44.27	$45.22	$45.22	5,751
2022-03-30	$46.00	$46.50	$46.00	$46.50	$46.50	1,952
2022-03-29	$44.51	$45.98	$44.47	$44.82	$44.65	3,696
2022-03-28	$43.77	$44.28	$43.77	$44.09	$43.92	2,392
2022-03-25	$43.18	$44.50	$43.18	$44.48	$44.31	3,332
2022-03-24	$44.65	$45.00	$44.42	$45.00	$44.83	2,100
2022-03-23	$44.75	$44.75	$43.87	$43.87	$43.70	5,824
2022-03-22	$42.84	$43.49	$42.45	$43.49	$43.32	10,751
2022-03-21	$42.74	$43.10	$41.10	$41.10	$40.94	1,070
2022-03-18	$42.45	$43.24	$41.95	$43.24	$43.07	16,232
2022-03-17	$40.30	$40.50	$39.90	$40.00	$39.85	1,368
2022-03-16	$39.70	$41.50	$39.70	$41.50	$41.34	27,614
2022-03-15	$35.95	$37.22	$35.95	$36.58	$36.44	4,345
2022-03-14	$37.33	$38.46	$36.63	$37.42	$37.27	5,043
2022-03-11	$38.50	$38.80	$37.55	$37.55	$37.41	27,414
2022-03-10	$41.07	$41.19	$39.95	$40.22	$40.06	7,025
2022-03-09	$41.42	$41.70	$40.48	$41.70	$41.54	27,778
2022-03-08	$39.93	$39.93	$38.00	$38.72	$38.57	7,659
2022-03-07	$41.90	$42.13	$40.38	$40.38	$40.23	3,610
2022-03-04	$41.70	$43.00	$41.70	$42.57	$42.41	2,627
2022-03-03	$44.29	$44.65	$43.95	$44.04	$43.87	867
2022-03-02	$44.60	$45.37	$44.60	$45.23	$45.06	1,872
2022-03-01	$46.04	$46.04	$44.87	$44.87	$44.70	2,674
2022-02-28	$43.21	$45.22	$43.21	$44.64	$44.47	1,106
2022-02-25	$44.95	$44.95	$43.73	$43.73	$43.56	1,682
2022-02-24	$42.00	$42.63	$40.70	$42.63	$42.47	3,004
2022-02-23	$45.00	$45.27	$44.60	$45.27	$45.10	3,467
2022-02-22	$44.37	$45.74	$44.20	$45.20	$45.03	4,519
2022-02-18	$44.25	$44.60	$43.44	$43.44	$43.27	4,188
2022-02-17	$45.00	$45.03	$44.09	$44.25	$44.08	966
2022-02-16	$45.30	$45.64	$45.03	$45.08	$44.91	1,989
2022-02-15	$45.75	$46.37	$45.00	$46.37	$46.19	10,296
2022-02-14	$46.94	$46.94	$45.50	$45.50	$45.33	3,101
2022-02-11	$45.67	$47.09	$45.67	$46.14	$45.96	2,611
2022-02-10	$48.34	$48.34	$46.73	$46.73	$46.55	3,937
2022-02-09	$50.27	$50.27	$47.23	$49.26	$49.07	23,186
2022-02-08	$44.53	$46.66	$44.53	$46.25	$46.07	2,864
2022-02-07	$47.66	$47.66	$45.30	$45.30	$45.13	558
2022-02-04	$46.17	$46.17	$44.41	$45.30	$45.13	5,393
2022-02-03	$43.68	$46.01	$43.68	$46.01	$45.84	2,176
2022-02-02	$45.58	$45.58	$44.37	$44.85	$44.68	3,473
2022-02-01	$44.50	$44.80	$44.24	$44.24	$44.07	1,708
2022-01-31	$41.94	$44.49	$41.94	$44.49	$44.32	8,841
2022-01-28	$42.05	$42.16	$40.71	$41.07	$40.91	3,536
2022-01-27	$42.13	$42.13	$41.12	$41.24	$41.08	51,057
2022-01-26	$44.30	$46.56	$43.83	$45.06	$44.89	8,867
2022-01-25	$44.50	$45.20	$43.75	$44.74	$44.57	6,082
2022-01-24	$45.43	$47.72	$44.75	$44.75	$44.58	8,607
2022-01-21	$49.69	$49.69	$46.59	$46.59	$46.41	7,752
2022-01-20	$49.23	$49.28	$49.23	$49.28	$49.09	1,665
2022-01-19	$47.00	$47.80	$46.70	$47.20	$47.02	7,338
2022-01-18	$46.89	$48.80	$46.89	$47.20	$47.02	7,338
2022-01-14	$48.97	$48.97	$48.44	$48.44	$48.25	1,795
2022-01-13	$50.23	$50.23	$48.10	$48.79	$48.60	9,189
2022-01-12	$48.34	$50.11	$48.34	$50.11	$49.92	16,072
2022-01-11	$44.97	$46.84	$44.97	$46.84	$46.66	13,348
2022-01-10	$46.62	$46.82	$46.25	$46.82	$46.64	4,161
2022-01-07	$48.13	$48.13	$47.51	$47.51	$47.33	3,687
2022-01-06	$46.20	$47.60	$46.20	$46.21	$46.03	2,547
2022-01-05	$46.06	$48.01	$46.06	$46.25	$46.07	2,028
2022-01-04	$47.61	$47.79	$46.50	$46.93	$46.75	7,444
2022-01-03	$48.50	$48.50	$46.90	$48.39	$48.20	2,826
2021-12-31	$48.81	$49.00	$47.64	$47.91	$47.73	4,009
2021-12-30	$48.90	$49.00	$47.58	$48.70	$48.51	34,499
2021-12-29	$46.49	$46.80	$45.98	$46.24	$46.06	7,351
2021-12-28	$46.30	$46.30	$45.09	$45.22	$45.05	7,117
2021-12-27	$44.38	$47.15	$44.38	$46.02	$45.84	12,332
2021-12-23	$45.98	$47.75	$45.98	$47.75	$47.57	2,865
2021-12-22	$48.00	$48.51	$46.79	$47.27	$47.09	32,139
2021-12-21	$46.27	$48.22	$46.27	$48.22	$48.04	34,301
2021-12-20	$47.52	$48.61	$46.65	$48.61	$48.42	3,880
2021-12-17	$48.72	$48.95	$47.70	$47.70	$47.52	1,486
2021-12-16	$48.05	$49.23	$48.05	$48.90	$48.71	12,704
2021-12-15	$48.49	$49.00	$48.15	$49.00	$48.81	15,388
2021-12-14	$48.45	$48.54	$47.94	$48.41	$48.22	8,152
2021-12-13	$49.00	$49.43	$47.56	$48.50	$48.31	3,949
2021-12-10	$48.50	$48.61	$48.21	$48.21	$48.03	3,943
2021-12-09	$50.00	$50.00	$48.31	$48.53	$48.34	1,801
2021-12-08	$49.62	$49.62	$46.63	$48.43	$48.24	7,166
2021-12-07	$47.78	$49.66	$47.78	$49.66	$49.47	25,979
2021-12-06	$45.00	$47.78	$45.00	$47.78	$47.60	26,041
2021-12-03	$47.52	$49.92	$46.40	$46.79	$46.61	37,366
2021-12-02	$50.00	$50.26	$48.98	$49.00	$48.81	7,002
2021-12-01	$52.77	$52.77	$50.73	$50.73	$50.54	11,203
2021-11-30	$54.60	$54.60	$52.15	$52.77	$52.56	6,205
2021-11-29	$54.26	$55.14	$54.26	$54.64	$54.43	1,324
2021-11-26	$56.45	$56.55	$54.62	$54.80	$54.59	4,418
2021-11-24	$56.47	$57.77	$56.39	$57.77	$57.55	4,227
2021-11-23	$59.43	$59.43	$58.07	$58.07	$57.85	1,457
2021-11-22	$59.00	$59.56	$59.00	$59.00	$58.77	5,955
2021-11-19	$59.50	$59.50	$59.05	$59.43	$59.20	3,805
2021-11-18	$58.99	$60.92	$58.50	$58.91	$58.68	3,223
2021-11-17	$60.16	$62.20	$60.16	$61.89	$61.65	4,384
2021-11-16	$60.18	$62.42	$60.18	$62.42	$62.18	13,593
2021-11-15	$59.73	$61.21	$59.73	$60.92	$60.69	1,613
2021-11-12	$60.50	$60.50	$60.50	$60.50	$60.27	10,942
2021-11-11	$59.16	$59.49	$58.36	$59.07	$58.84	8,472
2021-11-10	$59.84	$59.84	$57.54	$57.90	$57.68	9,422
2021-11-09	$58.60	$62.35	$58.60	$60.12	$59.89	8,870
2021-11-08	$54.75	$59.74	$54.75	$59.42	$59.19	22,783
2021-11-05	$56.43	$56.43	$54.50	$55.21	$55.00	1,728
2021-11-04	$55.82	$55.82	$54.50	$55.00	$54.79	286,871
2021-11-03	$53.68	$55.53	$53.68	$55.53	$55.32	10,055
2021-11-02	$53.71	$55.28	$53.71	$54.78	$54.57	5,011
2021-11-01	$56.90	$56.90	$54.65	$55.92	$55.71	2,400
2021-10-29	$54.09	$54.62	$53.98	$54.26	$54.05	2,847
2021-10-28	$55.49	$55.49	$54.00	$54.60	$54.39	4,236
2021-10-27	$56.25	$56.25	$55.00	$55.24	$55.03	13,234
2021-10-26	$57.29	$57.30	$56.10	$56.10	$55.88	5,762
2021-10-25	$57.94	$59.00	$56.08	$59.00	$58.77	12,878
2021-10-22	$57.47	$58.46	$57.47	$58.25	$58.03	2,485
2021-10-21	$58.00	$58.05	$57.67	$57.67	$57.45	2,408
2021-10-20	$58.29	$59.24	$58.29	$59.17	$58.94	2,745
2021-10-19	$56.02	$57.12	$56.02	$57.12	$56.90	6,951
2021-10-18	$55.34	$55.34	$54.11	$54.45	$54.24	34,483
2021-10-15	$55.37	$56.31	$55.16	$55.50	$55.29	3,381
2021-10-14	$56.92	$56.92	$55.37	$55.37	$55.16	1,680
2021-10-13	$55.17	$55.17	$54.46	$55.14	$54.93	1,185
2021-10-12	$56.00	$56.00	$54.83	$56.00	$55.79	1,310
2021-10-11	$57.63	$58.00	$56.67	$56.67	$56.45	6,632
2021-10-08	$54.60	$55.12	$54.60	$54.80	$54.59	5,000
2021-10-07	$53.70	$55.01	$53.70	$53.93	$53.72	5,184
2021-10-06	$54.52	$54.52	$53.85	$53.85	$53.64	4,318
2021-10-05	$55.39	$55.39	$55.39	$55.39	$55.18	2,752
2021-10-04	$55.65	$56.35	$55.00	$56.35	$56.13	2,130
2021-10-01	$58.66	$58.66	$57.38	$58.46	$58.24	2,100
2021-09-30	$58.00	$58.92	$56.57	$58.38	$58.15	2,855
2021-09-29	$59.59	$59.59	$59.59	$59.59	$59.36	296
2021-09-28	$58.98	$60.22	$58.98	$59.59	$59.16	4,041
2021-09-27	$59.50	$60.29	$59.00	$60.29	$59.86	6,428
2021-09-24	$59.00	$60.02	$59.00	$59.57	$59.15	4,207
2021-09-23	$59.77	$60.04	$59.77	$60.03	$59.60	4,657
2021-09-22	$60.25	$60.25	$59.41	$59.49	$59.07	985
2021-09-21	$58.33	$58.71	$57.68	$58.19	$57.78	1,380
2021-09-20	$58.68	$60.00	$57.60	$57.60	$57.19	3,836
2021-09-17	$61.55	$61.55	$59.60	$60.04	$59.61	2,626
2021-09-16	$60.16	$60.42	$59.11	$59.11	$58.69	1,187
2021-09-15	$61.30	$62.37	$60.15	$60.90	$60.47	5,755
2021-09-14	$64.10	$64.70	$63.12	$63.12	$62.67	9,096
2021-09-13	$64.59	$64.59	$64.07	$64.07	$63.61	3,373
2021-09-10	$65.25	$65.50	$64.75	$64.75	$64.29	1,667
2021-09-09	$65.50	$65.50	$64.52	$64.52	$64.06	2,562
2021-09-08	$65.08	$66.90	$64.62	$64.81	$64.35	6,252
2021-09-07	$61.01	$64.50	$61.01	$62.35	$61.91	7,024
2021-09-03	$58.30	$58.30	$56.94	$56.95	$56.54	2,014
2021-09-02	$56.50	$57.82	$56.00	$57.17	$56.76	4,063
2021-09-01	$56.75	$57.63	$56.75	$57.63	$57.22	12,768
2021-08-31	$56.00	$56.95	$54.43	$56.26	$55.86	15,820
2021-08-30	$55.20	$56.23	$55.20	$56.23	$55.82	1,936
2021-08-27	$56.01	$56.89	$56.01	$56.48	$56.08	5,724
2021-08-26	$55.21	$56.99	$55.21	$55.88	$55.48	2,167
2021-08-25	$58.27	$58.27	$55.80	$56.42	$56.02	6,796
2021-08-24	$56.98	$57.75	$56.98	$57.74	$57.33	6,230
2021-08-23	$55.66	$55.66	$54.60	$55.07	$54.68	11,021
2021-08-20	$56.81	$57.18	$56.00	$56.83	$56.42	10,655
2021-08-19	$56.81	$58.04	$56.81	$57.87	$57.46	2,145
2021-08-18	$56.98	$58.99	$56.98	$58.61	$58.19	104,608
2021-08-17	$59.00	$60.41	$57.80	$58.00	$57.59	6,258
2021-08-16	$60.50	$60.50	$59.18	$59.45	$59.03	9,713
2021-08-13	$60.06	$60.79	$60.06	$60.46	$60.03	996
2021-08-12	$61.00	$61.50	$60.05	$60.05	$59.62	3,506
2021-08-11	$61.00	$61.20	$61.00	$61.20	$60.76	1,603
2021-08-10	$61.50	$61.50	$60.31	$61.08	$60.65	3,658
2021-08-09	$61.56	$62.00	$61.05	$61.50	$61.06	2,616
2021-08-06	$61.46	$61.92	$61.18	$61.55	$61.11	6,923
2021-08-05	$61.05	$62.35	$61.05	$62.00	$61.56	1,579
2021-08-04	$62.97	$62.97	$62.97	$62.97	$62.52	571
2021-08-03	$63.67	$63.67	$62.52	$62.75	$62.30	1,710
2021-08-02	$62.24	$63.63	$62.24	$63.50	$63.05	1,550
2021-07-30	$62.55	$63.29	$62.21	$62.80	$62.35	1,248
2021-07-29	$64.25	$65.71	$62.42	$63.93	$63.47	2,772
2021-07-28	$62.00	$64.01	$62.00	$64.01	$63.55	4,412
2021-07-27	$62.29	$63.88	$62.29	$63.26	$62.81	4,913
2021-07-26	$65.05	$65.05	$64.04	$64.04	$63.58	3,558
2021-07-23	$66.85	$66.85	$65.05	$65.40	$64.93	5,553
2021-07-22	$67.46	$67.46	$67.46	$67.46	$66.98	380
2021-07-21	$66.04	$66.68	$65.45	$66.25	$65.77	1,894
2021-07-20	$66.29	$66.88	$65.81	$66.50	$66.03	7,698
2021-07-19	$66.05	$66.05	$65.79	$65.79	$65.32	2,355
2021-07-16	$67.80	$67.80	$67.07	$67.07	$66.59	4,203
2021-07-15	$68.21	$68.76	$67.90	$68.00	$67.52	5,642
2021-07-14	$70.26	$70.26	$69.76	$69.76	$69.26	1,247
2021-07-13	$68.50	$69.57	$68.28	$69.56	$69.06	6,087
2021-07-12	$66.09	$69.92	$66.09	$68.50	$68.01	7,664
2021-07-09	$67.75	$68.73	$67.25	$67.25	$66.77	4,478
2021-07-08	$66.80	$66.94	$65.48	$66.94	$66.46	5,350
2021-07-07	$65.02	$68.89	$65.02	$67.63	$67.14	3,546
2021-07-06	$68.39	$68.39	$66.42	$67.16	$66.68	26,346
2021-07-02	$70.47	$70.47	$69.44	$69.45	$68.96	1,773
2021-07-01	$69.08	$69.68	$69.00	$69.34	$68.84	5,108
2021-06-30	$70.26	$70.51	$69.64	$69.64	$69.14	5,879
2021-06-29	$71.99	$71.99	$70.08	$70.18	$69.68	244,948
2021-06-28	$71.64	$72.14	$71.14	$71.73	$71.22	1,866
2021-06-25	$72.48	$72.48	$71.85	$71.95	$71.44	12,256
2021-06-24	$70.00	$71.98	$70.00	$71.94	$71.43	2,761
2021-06-23	$69.50	$70.41	$69.00	$69.56	$69.06	14,252
2021-06-22	$70.50	$70.50	$69.08	$69.44	$68.94	2,289
2021-06-21	$69.95	$70.20	$69.34	$69.97	$69.47	6,807
2021-06-18	$71.75	$71.75	$70.04	$70.85	$70.35	5,685
2021-06-17	$72.00	$72.65	$72.00	$72.20	$71.69	8,302
2021-06-16	$72.78	$73.54	$72.50	$72.61	$72.09	6,810
2021-06-15	$75.06	$75.06	$72.70	$72.78	$72.26	3,099
2021-06-14	$73.10	$73.63	$73.10	$73.63	$73.11	1,425
2021-06-11	$73.40	$73.50	$72.98	$72.98	$72.46	11,424
2021-06-10	$73.50	$73.94	$73.50	$73.50	$72.98	5,992
2021-06-09	$74.49	$74.49	$73.54	$73.54	$73.02	102,417
2021-06-08	$70.81	$75.03	$70.81	$73.55	$73.03	7,796
2021-06-07	$73.60	$74.93	$73.60	$74.93	$74.40	8,978
2021-06-04	$74.00	$74.94	$73.71	$74.94	$74.40	2,064
2021-06-03	$74.39	$74.39	$73.54	$74.18	$73.65	24,117
2021-06-02	$75.00	$75.00	$73.33	$73.33	$72.81	3,684
2021-06-01	$76.45	$76.95	$74.47	$74.83	$74.30	3,861
2021-05-28	$75.50	$76.99	$75.50	$76.92	$76.37	12,383
2021-05-27	$75.00	$75.00	$73.72	$74.81	$74.28	7,123
2021-05-26	$76.06	$76.70	$74.73	$76.03	$75.48	3,652
2021-05-25	$79.19	$79.19	$76.07	$76.82	$76.28	2,936
2021-05-24	$78.00	$78.00	$76.43	$77.03	$76.48	5,235
2021-05-21	$79.17	$79.17	$78.45	$78.45	$77.89	1,623
2021-05-20	$78.51	$78.88	$78.51	$78.88	$78.32	868
2021-05-19	$79.22	$80.97	$77.08	$80.00	$79.43	2,784
2021-05-18	$77.35	$80.49	$77.35	$80.46	$79.89	1,625
2021-05-17	$78.25	$78.25	$76.18	$77.05	$76.50	2,741
2021-05-14	$79.12	$80.47	$75.58	$78.80	$78.24	5,058
2021-05-13	$79.75	$79.75	$76.07	$77.50	$76.95	7,300
2021-05-12	$81.67	$85.12	$81.08	$82.50	$81.91	5,857
2021-05-11	$89.51	$89.51	$86.70	$89.17	$88.54	3,102
2021-05-10	$92.53	$93.50	$92.53	$92.80	$92.14	1,386
2021-05-07	$92.00	$92.53	$91.80	$92.53	$91.87	1,734
2021-05-06	$88.74	$91.92	$88.74	$91.25	$90.60	1,441
2021-05-05	$90.25	$90.25	$89.70	$90.00	$89.36	2,466
2021-05-04	$90.69	$90.69	$88.25	$88.82	$88.19	7,889
2021-05-03	$93.00	$93.00	$90.70	$91.82	$91.17	1,913
2021-04-30	$89.95	$91.72	$89.95	$90.69	$90.05	2,479
2021-04-29	$92.92	$92.92	$88.51	$91.00	$90.35	1,676
2021-04-28	$90.83	$91.87	$90.80	$91.87	$91.22	1,815
2021-04-27	$93.42	$93.42	$93.32	$93.32	$92.66	898
2021-04-26	$90.65	$95.00	$90.65	$92.80	$92.14	3,779
2021-04-23	$90.05	$93.60	$90.05	$93.60	$92.93	5,868
2021-04-22	$94.80	$95.00	$92.04	$92.04	$91.38	2,949
2021-04-21	$95.05	$95.05	$92.65	$93.82	$93.15	5,948
2021-04-20	$92.92	$92.92	$88.61	$88.61	$87.98	1,747
2021-04-19	$93.67	$93.75	$91.30	$91.48	$90.82	2,144
2021-04-16	$93.87	$93.87	$91.48	$91.80	$91.15	4,256
2021-04-15	$95.34	$95.34	$93.92	$93.92	$93.25	980
2021-04-14	$90.00	$92.17	$90.00	$90.60	$89.96	3,985
2021-04-13	$89.55	$93.92	$89.55	$92.97	$92.31	4,185
2021-04-12	$94.90	$94.90	$91.50	$93.05	$92.39	1,455
2021-04-09	$91.37	$91.37	$91.37	$91.37	$90.72	1,368
2021-04-08	$89.53	$93.82	$89.53	$92.40	$91.74	7,532
2021-04-07	$88.00	$91.82	$88.00	$91.00	$90.35	2,528
2021-04-06	$86.95	$91.17	$86.95	$89.73	$89.09	2,616
2021-04-05	$87.40	$91.56	$87.40	$91.12	$90.47	2,897
2021-04-01	$87.00	$87.00	$83.08	$85.18	$84.57	3,976
2021-03-31	$81.35	$85.61	$81.35	$85.42	$84.81	4,637
2021-03-30	$86.00	$86.00	$82.01	$83.40	$82.81	3,172
2021-03-29	$84.01	$87.35	$82.40	$84.01	$83.41	5,211
2021-03-26	$83.80	$85.94	$82.65	$82.65	$82.06	12,188
2021-03-25	$85.00	$85.16	$82.29	$83.30	$82.71	8,492
2021-03-24	$86.59	$86.59	$85.45	$85.75	$85.14	9,641
2021-03-23	$90.00	$90.72	$90.00	$90.00	$89.36	1,960
2021-03-22	$91.00	$91.55	$90.90	$90.90	$90.25	2,352
2021-03-19	$91.92	$91.92	$90.05	$90.25	$89.61	2,464
2021-03-18	$95.85	$95.85	$90.40	$93.47	$92.80	2,309
2021-03-17	$95.33	$96.92	$92.05	$96.92	$96.23	2,449
2021-03-16	$94.25	$97.92	$94.25	$97.38	$96.68	2,831
2021-03-15	$95.19	$95.91	$94.50	$95.91	$95.23	5,871
2021-03-12	$96.41	$97.00	$94.48	$96.06	$95.38	4,103
2021-03-11	$94.60	$96.50	$94.60	$96.08	$95.39	6,405
2021-03-10	$90.20	$95.00	$90.20	$92.58	$91.92	9,325
2021-03-09	$91.23	$95.39	$91.23	$94.16	$93.49	3,365
2021-03-08	$88.09	$91.47	$88.09	$89.18	$88.55	4,574
2021-03-05	$92.27	$93.91	$90.57	$93.20	$92.54	5,900
2021-03-04	$95.00	$95.00	$91.22	$91.96	$91.31	10,285
2021-03-03	$95.75	$99.34	$95.75	$96.70	$96.01	10,317
2021-03-02	$96.45	$98.96	$96.45	$96.85	$96.16	3,505
2021-03-01	$97.94	$98.80	$97.30	$98.00	$97.30	10,252
2021-02-26	$93.65	$94.51	$93.00	$94.35	$93.68	6,169
2021-02-25	$97.15	$97.37	$94.78	$95.50	$94.82	8,274
2021-02-24	$91.00	$97.40	$91.00	$95.50	$94.82	8,274
2021-02-23	$97.55	$98.25	$96.17	$96.30	$95.61	7,544
2021-02-22	$99.44	$99.92	$97.79	$99.25	$98.54	5,706
2021-02-19	$97.00	$99.42	$96.75	$98.60	$97.89	6,642
2021-02-18	$95.81	$98.00	$95.81	$98.00	$97.30	354,647
2021-02-17	$98.45	$98.45	$97.40	$98.00	$97.30	354,647
2021-02-16	$95.20	$100.00	$95.20	$98.45	$97.75	20,923
2021-02-12	$94.00	$96.00	$93.00	$93.58	$92.91	5,833
2021-02-11	$94.43	$94.99	$94.35	$94.45	$93.78	3,918
2021-02-10	$96.60	$96.60	$94.08	$94.20	$93.53	5,084
2021-02-09	$93.00	$94.70	$92.95	$94.20	$93.53	5,084
2021-02-08	$86.98	$94.50	$86.95	$94.00	$93.33	12,525
2021-02-05	$85.00	$86.37	$83.10	$85.52	$84.91	4,353
2021-02-04	$83.00	$85.17	$83.00	$83.70	$83.10	2,558
2021-02-03	$83.92	$84.00	$82.05	$82.25	$81.66	5,062
2021-02-02	$81.00	$82.52	$79.60	$80.05	$79.48	3,938
2021-02-01	$79.95	$81.80	$79.59	$80.85	$80.27	2,159
2021-01-29	$78.80	$79.22	$77.38	$77.49	$76.93	2,656
2021-01-28	$80.00	$81.27	$79.60	$80.31	$79.74	10,368
2021-01-27	$82.75	$82.75	$80.00	$80.00	$79.43	14,086
2021-01-26	$84.00	$85.52	$82.60	$83.45	$82.86	3,467
2021-01-25	$83.67	$83.67	$81.85	$83.06	$82.47	4,745
2021-01-22	$81.85	$85.91	$81.85	$85.01	$84.40	4,302
2021-01-21	$85.00	$85.92	$84.32	$85.46	$84.85	14,150
2021-01-20	$84.00	$84.52	$83.45	$84.44	$83.84	5,358
2021-01-19	$83.00	$85.63	$83.00	$83.95	$83.35	2,511
2021-01-15	$80.53	$81.92	$80.49	$81.92	$81.34	2,969
2021-01-14	$81.80	$83.67	$81.80	$83.67	$83.07	5,023
2021-01-13	$77.35	$81.20	$77.35	$79.60	$79.03	8,263
2021-01-12	$75.00	$78.54	$75.00	$78.20	$77.64	2,214
2021-01-11	$77.00	$78.71	$76.45	$77.31	$76.76	4,794
2021-01-08	$78.70	$79.59	$76.50	$78.96	$78.40	6,019
2021-01-07	$77.63	$78.45	$76.51	$78.45	$77.89	6,167
2021-01-06	$76.00	$80.56	$76.00	$77.86	$77.31	33,778
2021-01-05	$76.54	$79.99	$76.54	$78.72	$78.16	9,980
2021-01-04	$79.91	$80.45	$76.19	$77.96	$77.41	11,149
2020-12-31	$80.95	$80.95	$77.00	$79.91	$79.34	6,455
2020-12-30	$80.90	$80.90	$77.05	$77.05	$76.50	8,917
2020-12-29	$75.10	$77.80	$75.10	$77.00	$76.45	7,695
2020-12-28	$73.04	$74.93	$73.01	$74.86	$74.33	4,621
2020-12-24	$77.36	$77.36	$74.00	$76.10	$75.56	3,769
2020-12-23	$77.40	$78.66	$77.36	$78.50	$77.94	2,083
2020-12-22	$77.35	$80.50	$77.35	$79.97	$79.40	2,651
2020-12-21	$80.79	$81.90	$79.20	$79.50	$78.93	9,854
2020-12-18	$81.13	$81.13	$80.43	$80.50	$79.93	3,613
2020-12-17	$80.00	$81.00	$79.90	$80.69	$80.12	5,193
2020-12-16	$79.96	$79.96	$77.20	$77.25	$76.70	11,802
2020-12-15	$77.88	$77.88	$76.80	$77.65	$77.10	2,728
2020-12-14	$80.80	$80.80	$76.20	$77.73	$77.18	5,516
2020-12-11	$75.69	$77.00	$74.66	$76.63	$76.08	9,270
2020-12-10	$78.10	$79.16	$77.83	$78.50	$77.94	38,677
2020-12-09	$69.45	$71.68	$69.45	$70.37	$69.87	15,088
2020-12-08	$68.00	$68.30	$67.85	$67.85	$67.37	1,813
2020-12-07	$68.50	$69.06	$67.91	$68.40	$67.91	10,872
2020-12-04	$67.49	$70.34	$67.49	$70.34	$69.84	1,213
2020-12-03	$73.53	$73.53	$70.50	$71.50	$70.99	7,876
2020-12-02	$69.50	$71.00	$69.50	$70.96	$70.45	1,429
2020-12-01	$70.47	$70.47	$69.78	$69.89	$69.39	7,871
2020-11-30	$69.84	$72.26	$68.68	$69.20	$68.71	3,887
2020-11-27	$69.25	$71.35	$67.23	$70.80	$70.30	3,603
2020-11-25	$66.42	$66.49	$65.29	$65.48	$65.01	2,762
2020-11-24	$63.20	$66.04	$63.20	$66.00	$65.53	1,899
2020-11-23	$63.05	$64.93	$63.05	$64.04	$63.58	4,628
2020-11-20	$62.90	$66.10	$62.90	$66.10	$65.63	7,436
2020-11-19	$62.50	$63.94	$62.50	$63.94	$63.48	1,960
2020-11-18	$62.19	$64.52	$62.19	$64.00	$63.54	2,810
2020-11-17	$65.46	$65.46	$63.44	$64.34	$63.88	5,248
2020-11-16	$65.46	$66.92	$64.64	$65.21	$64.75	10,407
2020-11-13	$62.05	$64.94	$62.05	$63.49	$63.04	2,206
2020-11-12	$65.50	$65.50	$62.90	$63.04	$62.59	2,637
2020-11-11	$62.93	$63.81	$62.09	$63.69	$63.24	4,978
2020-11-10	$65.65	$65.65	$61.46	$65.61	$65.14	10,884
2020-11-09	$71.78	$71.78	$64.59	$64.59	$64.13	7,948
2020-11-06	$67.21	$67.21	$64.00	$64.84	$64.38	2,525
2020-11-05	$65.96	$67.82	$64.64	$65.54	$65.07	1,610
2020-11-04	$63.36	$64.67	$62.04	$62.53	$62.08	3,087
2020-11-03	$63.10	$64.70	$62.14	$62.18	$61.74	5,866
2020-11-02	$64.91	$64.91	$63.56	$64.61	$64.15	5,344
2020-10-30	$65.78	$66.51	$65.00	$65.00	$64.54	2,804
2020-10-29	$67.80	$67.80	$65.52	$66.12	$65.65	4,009
2020-10-28	$64.83	$66.60	$64.83	$65.55	$65.08	4,555
2020-10-27	$65.15	$66.20	$65.15	$66.20	$65.73	4,291
2020-10-26	$66.50	$66.50	$63.36	$65.00	$64.54	5,284
2020-10-23	$67.57	$68.00	$67.57	$67.95	$67.47	2,242
2020-10-22	$67.96	$67.96	$67.96	$67.96	$67.48	363
2020-10-21	$68.12	$68.12	$67.50	$67.96	$67.48	3,045
2020-10-20	$67.04	$68.04	$67.04	$68.00	$67.52	8,976
2020-10-19	$68.00	$68.99	$66.84	$66.84	$66.36	3,114
2020-10-16	$65.85	$67.47	$65.85	$67.47	$66.99	2,832
2020-10-15	$66.20	$66.70	$66.00	$66.19	$65.71	6,252
2020-10-14	$67.70	$68.14	$67.63	$67.63	$67.15	4,329
2020-10-13	$66.22	$67.46	$66.22	$66.28	$65.81	1,287
2020-10-12	$68.43	$68.85	$67.56	$68.19	$67.70	12,724
2020-10-09	$65.91	$66.75	$63.89	$66.35	$65.88	11,105
2020-10-08	$66.00	$67.46	$65.23	$67.45	$66.97	6,598
2020-10-07	$65.00	$65.68	$65.00	$65.36	$64.89	2,266
2020-10-06	$65.00	$65.50	$65.00	$65.29	$64.83	1,423
2020-10-05	$63.97	$66.19	$63.78	$64.46	$64.00	11,852
2020-10-02	$61.84	$61.97	$61.69	$61.69	$61.25	10,982
2020-10-01	$61.86	$61.88	$61.31	$61.31	$60.88	588
2020-09-30	$61.00	$61.96	$61.00	$61.96	$61.52	6,538
2020-09-29	$60.50	$61.22	$60.35	$60.35	$59.92	7,719
2020-09-28	$59.40	$60.36	$59.40	$59.45	$59.03	1,615
2020-09-25	$57.60	$58.44	$57.57	$58.44	$58.03	3,122
2020-09-24	$58.50	$58.50	$57.05	$58.29	$57.88	7,181
2020-09-23	$60.70	$61.19	$59.86	$59.86	$59.43	3,559
2020-09-22	$61.20	$62.80	$60.32	$60.70	$60.27	1,415
2020-09-21	$60.43	$60.73	$59.60	$60.73	$60.30	7,579
2020-09-18	$62.09	$62.28	$61.77	$62.28	$61.84	2,844
2020-09-17	$61.10	$63.45	$61.10	$63.12	$62.67	4,338
2020-09-16	$62.60	$64.31	$62.60	$64.29	$63.83	10,826
2020-09-15	$62.93	$62.93	$60.29	$61.39	$60.95	357,308
2020-09-14	$61.86	$61.86	$59.50	$60.50	$60.07	165,474
2020-09-11	$55.25	$55.96	$54.45	$55.96	$55.56	2,456
2020-09-10	$55.00	$55.16	$53.93	$53.93	$53.55	4,493
2020-09-09	$54.40	$54.48	$53.50	$54.48	$54.09	12,870
2020-09-08	$55.80	$55.80	$53.10	$54.26	$53.87	13,105
2020-09-04	$59.00	$59.51	$54.13	$58.77	$58.35	67,603
2020-09-03	$60.05	$62.26	$59.61	$59.61	$59.19	4,220
2020-09-02	$63.18	$63.18	$61.35	$63.12	$62.67	2,440
2020-09-01	$61.90	$62.10	$61.04	$61.85	$61.41	2,584
2020-08-31	$61.60	$62.59	$61.59	$62.59	$62.14	2,187
2020-08-28	$60.47	$62.06	$60.41	$61.05	$60.62	4,310
2020-08-27	$63.85	$63.85	$61.44	$61.44	$61.00	7,561
2020-08-26	$62.76	$63.49	$62.11	$63.00	$62.55	28,503
2020-08-25	$60.43	$61.72	$60.43	$61.72	$61.28	24,807
2020-08-24	$59.71	$60.66	$59.71	$60.38	$59.95	7,906
2020-08-21	$57.63	$60.98	$57.63	$58.59	$58.17	6,863
2020-08-20	$60.00	$60.00	$58.00	$59.59	$59.17	4,815
2020-08-19	$61.33	$61.33	$60.16	$60.20	$59.77	6,138
2020-08-18	$59.50	$59.50	$58.50	$58.84	$58.42	4,349
2020-08-17	$58.88	$59.34	$58.60	$59.04	$58.62	6,186
2020-08-14	$60.69	$60.69	$58.77	$59.20	$58.78	3,438
2020-08-13	$59.59	$60.68	$59.59	$60.62	$60.18	19,545
2020-08-12	$56.75	$59.50	$56.75	$59.20	$58.78	4,459
2020-08-11	$61.59	$61.59	$59.27	$59.27	$58.85	5,811
2020-08-10	$62.95	$62.95	$61.00	$61.59	$61.15	3,667
2020-08-07	$61.94	$61.94	$60.81	$61.90	$61.46	4,035
2020-08-06	$62.00	$62.30	$61.48	$61.73	$61.29	3,223
2020-08-05	$64.47	$64.47	$60.63	$62.45	$62.00	11,897
2020-08-04	$66.00	$66.00	$64.15	$65.19	$64.73	10,867
2020-08-03	$64.80	$66.23	$64.80	$66.00	$65.53	12,085
2020-07-31	$64.35	$64.35	$63.25	$64.16	$63.70	8,161
2020-07-30	$64.35	$65.00	$64.35	$65.00	$64.54	14,146
2020-07-29	$62.80	$64.88	$62.80	$64.30	$63.84	10,446
2020-07-28	$62.00	$62.85	$62.00	$62.75	$62.30	17,374
2020-07-27	$60.21	$61.98	$60.21	$61.42	$60.98	8,580
2020-07-24	$59.83	$60.44	$59.80	$60.01	$59.58	3,499
2020-07-23	$61.27	$61.99	$61.27	$61.36	$60.92	7,394
2020-07-22	$58.53	$61.96	$58.53	$61.94	$61.50	7,280
2020-07-21	$62.27	$62.47	$59.94	$60.00	$59.57	3,641
2020-07-20	$57.66	$60.08	$57.66	$59.80	$59.37	9,284
2020-07-17	$59.28	$60.17	$59.28	$59.75	$59.32	8,134
2020-07-16	$59.22	$60.00	$59.22	$59.50	$59.08	54,441
2020-07-15	$60.00	$61.09	$60.00	$60.50	$60.07	7,356
2020-07-14	$60.75	$60.75	$59.41	$60.00	$59.57	43,705
2020-07-13	$60.00	$61.30	$59.89	$60.72	$60.29	21,218
2020-07-10	$57.79	$59.40	$56.83	$59.40	$58.98	26,486
2020-07-09	$58.20	$58.88	$57.81	$58.59	$58.17	5,875
2020-07-08	$54.10	$57.26	$54.10	$57.26	$56.85	7,648
2020-07-07	$57.54	$57.58	$56.00	$57.21	$56.80	14,608
2020-07-06	$54.00	$55.10	$54.00	$55.10	$54.71	19,663
2020-07-02	$54.00	$54.00	$51.86	$52.74	$52.36	12,275
2020-07-01	$51.00	$51.96	$49.92	$51.85	$51.48	1,947
2020-06-30	$50.40	$50.81	$49.80	$50.81	$50.45	2,866
2020-06-29	$49.30	$50.87	$49.30	$50.69	$50.33	7,936
2020-06-26	$50.90	$51.96	$50.63	$50.63	$50.27	7,967
2020-06-25	$48.33	$50.88	$48.33	$49.91	$49.55	2,469
2020-06-24	$50.07	$51.31	$49.34	$49.82	$49.47	4,262
2020-06-23	$52.00	$52.21	$51.44	$51.80	$51.43	10,274
2020-06-22	$51.04	$51.94	$50.84	$51.41	$51.04	26,172
2020-06-19	$51.50	$51.70	$51.00	$51.04	$50.68	6,567
2020-06-18	$50.00	$50.88	$49.79	$50.88	$50.52	8,620
2020-06-17	$51.13	$51.13	$47.64	$49.42	$49.07	13,471
2020-06-16	$45.29	$47.38	$45.29	$47.08	$46.74	2,514
2020-06-15	$44.08	$46.68	$44.08	$46.17	$45.84	10,949
2020-06-12	$47.50	$47.54	$46.59	$46.66	$46.33	3,947
2020-06-11	$48.42	$48.92	$46.68	$47.31	$46.97	8,615
2020-06-10	$51.00	$51.00	$49.08	$49.75	$49.40	14,029
2020-06-09	$49.01	$49.21	$48.52	$49.09	$48.74	15,117
2020-06-08	$47.09	$48.92	$47.09	$48.87	$48.52	18,431
2020-06-05	$48.26	$48.41	$47.65	$48.38	$48.04	11,934
2020-06-04	$48.26	$48.26	$47.10	$47.46	$47.12	12,488
2020-06-03	$46.99	$47.96	$46.90	$47.25	$46.91	8,756
2020-06-02	$47.29	$48.70	$47.29	$48.19	$47.85	31,795
2020-06-01	$45.75	$46.73	$45.75	$46.73	$46.40	14,574
2020-05-29	$45.95	$45.95	$44.36	$45.56	$45.24	5,618
2020-05-28	$43.70	$44.96	$43.70	$44.48	$44.16	42,887
2020-05-27	$44.17	$44.17	$43.51	$43.72	$43.41	12,563
2020-05-26	$43.81	$44.43	$43.81	$44.17	$43.86	6,420
2020-05-22	$41.35	$42.84	$41.35	$42.69	$42.39	4,661
2020-05-21	$41.50	$41.50	$41.40	$41.40	$41.11	17,652
2020-05-20	$41.77	$42.39	$41.77	$42.13	$41.83	3,927
2020-05-19	$42.00	$43.08	$41.35	$42.11	$41.81	5,848
2020-05-18	$43.15	$44.03	$42.45	$43.00	$42.69	11,187
2020-05-15	$42.55	$42.95	$42.24	$42.30	$42.00	8,806
2020-05-14	$40.93	$42.09	$40.86	$42.01	$41.71	1,974
2020-05-13	$43.58	$43.58	$42.02	$42.91	$42.60	4,135
2020-05-12	$46.07	$46.07	$43.15	$44.00	$43.69	10,010
2020-05-11	$42.14	$44.13	$42.14	$44.03	$43.72	20,075
2020-05-08	$43.68	$43.88	$43.43	$43.43	$43.12	3,437
2020-05-07	$42.80	$42.80	$42.14	$42.61	$42.31	15,237
2020-05-06	$43.20	$43.43	$42.78	$42.92	$42.61	3,533
2020-05-05	$42.00	$43.38	$42.00	$42.71	$42.41	10,506
2020-05-04	$42.00	$42.39	$41.74	$42.14	$41.84	2,120
2020-05-01	$41.72	$42.87	$41.72	$42.69	$42.39	6,531
2020-04-30	$44.57	$44.57	$41.20	$42.50	$42.20	7,369
2020-04-29	$43.19	$44.60	$43.19	$44.55	$44.23	6,952
2020-04-28	$43.00	$43.50	$43.00	$43.18	$42.87	1,537
2020-04-27	$41.41	$43.00	$41.41	$42.80	$42.50	3,640
2020-04-24	$40.98	$41.10	$40.79	$40.91	$40.62	4,571
2020-04-23	$40.76	$41.84	$40.76	$41.20	$40.91	6,394
2020-04-22	$41.00	$41.00	$39.18	$40.78	$40.49	16,640
2020-04-21	$43.50	$43.50	$41.41	$41.99	$41.69	97,935
2020-04-20	$42.89	$45.12	$42.89	$44.26	$43.94	49,980
2020-04-17	$44.30	$44.30	$42.57	$43.29	$42.98	33,428
2020-04-16	$40.15	$41.08	$40.15	$40.92	$40.63	39,144
2020-04-15	$40.21	$40.46	$39.02	$39.60	$39.32	7,121
2020-04-14	$41.80	$41.80	$38.99	$40.46	$40.17	17,212
2020-04-13	$37.75	$37.75	$35.20	$37.55	$37.28	36,079
2020-04-09	$37.99	$39.03	$37.99	$38.85	$38.57	24,344
2020-04-08	$40.00	$40.00	$35.92	$37.55	$37.28	6,618
2020-04-07	$36.94	$39.84	$36.94	$37.73	$37.46	15,253
2020-04-06	$36.06	$38.18	$35.52	$37.17	$36.91	43,617
2020-04-03	$35.70	$35.70	$34.01	$34.10	$33.86	17,911
2020-04-02	$34.97	$35.34	$34.49	$34.49	$34.24	14,525
2020-04-01	$34.24	$36.12	$32.36	$34.52	$34.27	8,695
2020-03-31	$35.50	$36.13	$34.75	$35.68	$35.43	6,486
2020-03-30	$35.50	$35.50	$33.00	$35.46	$35.21	12,855
2020-03-27	$36.00	$37.98	$33.79	$37.98	$37.49	20,698
2020-03-26	$35.20	$36.01	$33.88	$36.01	$35.55	23,044
2020-03-25	$36.30	$38.00	$35.00	$37.05	$36.58	9,288
2020-03-24	$36.10	$36.36	$34.42	$36.30	$35.84	19,084
2020-03-23	$26.92	$31.59	$26.88	$30.44	$30.05	104,795
2020-03-20	$25.50	$28.22	$25.50	$26.50	$26.16	12,993
2020-03-19	$25.45	$26.92	$23.60	$26.92	$26.58	16,505
2020-03-18	$32.37	$32.39	$26.85	$28.56	$28.19	31,439
2020-03-17	$33.00	$34.75	$33.00	$34.00	$33.56	15,524
2020-03-16	$34.00	$34.78	$32.40	$33.75	$33.32	22,700
2020-03-13	$35.80	$37.00	$35.00	$37.00	$36.53	16,716
2020-03-12	$36.10	$37.03	$33.69	$34.20	$33.76	30,324
2020-03-11	$40.25	$40.52	$38.94	$40.48	$39.96	34,561
2020-03-10	$41.36	$42.31	$40.58	$42.31	$41.77	63,172
2020-03-09	$41.83	$42.09	$40.04	$40.25	$39.73	19,590
2020-03-06	$44.00	$45.52	$43.81	$44.65	$44.08	28,596
2020-03-05	$46.05	$46.85	$46.05	$46.24	$45.65	5,438
2020-03-04	$46.50	$47.46	$46.24	$46.87	$46.27	7,727
2020-03-03	$47.42	$47.42	$46.58	$47.00	$46.40	16,695
2020-03-02	$45.12	$47.22	$45.12	$47.00	$46.40	6,987
2020-02-28	$44.91	$46.00	$43.81	$44.99	$44.41	26,750
2020-02-27	$46.13	$47.82	$46.13	$47.82	$47.21	22,834
2020-02-26	$47.52	$49.44	$47.52	$48.32	$47.70	46,905
2020-02-25	$48.50	$50.96	$47.69	$47.69	$47.08	7,488
2020-02-24	$48.15	$50.31	$47.25	$48.32	$47.70	49,425
2020-02-21	$50.00	$50.75	$50.00	$50.50	$49.85	18,003
2020-02-20	$50.10	$50.10	$48.95	$49.72	$49.08	20,491
2020-02-19	$49.84	$49.99	$48.00	$49.79	$49.15	12,680
2020-02-18	$48.10	$49.21	$46.30	$48.55	$47.93	10,493
2020-02-14	$48.70	$50.57	$48.70	$49.55	$48.92	43,869
2020-02-13	$51.50	$51.50	$47.98	$50.37	$49.73	61,539
2020-02-12	$50.32	$53.26	$50.32	$53.26	$52.58	33,740
2020-02-11	$51.98	$53.00	$50.77	$52.50	$51.83	38,883
2020-02-10	$47.20	$47.44	$46.62	$47.25	$46.65	43,594
2020-02-07	$47.46	$47.46	$46.01	$46.60	$46.00	40,361
2020-02-06	$43.06	$46.57	$42.38	$46.49	$45.90	130,897
2020-02-05	$41.75	$42.50	$41.50	$41.52	$40.99	6,176
2020-02-04	$40.76	$42.67	$40.76	$41.50	$40.97	4,900
2020-02-03	$41.00	$41.50	$40.26	$41.50	$40.97	11,720
2020-01-31	$42.00	$42.00	$40.55	$40.55	$40.03	5,655
2020-01-30	$42.55	$42.55	$41.50	$41.70	$41.17	14,730
2020-01-29	$42.98	$43.22	$41.70	$42.61	$42.06	31,541
2020-01-28	$42.00	$42.40	$42.00	$42.40	$41.86	13,640
2020-01-27	$42.27	$42.27	$40.68	$41.70	$41.17	12,872
2020-01-24	$42.35	$43.93	$42.35	$42.75	$42.20	3,198
2020-01-23	$42.23	$44.29	$42.23	$43.88	$43.32	1,827
2020-01-22	$44.00	$44.80	$44.00	$44.00	$43.44	2,340
2020-01-21	$44.25	$44.52	$43.50	$44.20	$43.63	11,017
2020-01-17	$45.90	$45.90	$44.15	$44.25	$43.68	2,836
2020-01-16	$44.75	$44.90	$43.65	$44.45	$43.88	5,619
2020-01-15	$45.50	$45.77	$44.86	$45.09	$44.51	4,298
2020-01-14	$45.65	$45.80	$45.50	$45.80	$45.21	12,916
2020-01-13	$43.00	$45.28	$43.00	$45.27	$44.69	9,516
2020-01-10	$44.10	$45.10	$44.10	$44.55	$43.98	20,133
2020-01-09	$42.69	$44.10	$42.69	$44.01	$43.45	28,690
2020-01-08	$42.00	$42.99	$42.00	$42.80	$42.25	14,474
2020-01-07	$42.44	$43.00	$42.24	$42.24	$41.70	14,943
2020-01-06	$42.01	$42.61	$42.01	$42.35	$41.81	5,308
2020-01-03	$44.23	$44.23	$42.91	$43.42	$42.86	4,499
2020-01-02	$43.62	$44.65	$43.54	$43.75	$43.19	9,667
2019-12-31	$42.99	$43.25	$42.99	$43.24	$42.69	4,496
2019-12-30	$43.30	$43.40	$43.04	$43.09	$42.54	2,675
2019-12-27	$44.15	$44.15	$42.29	$43.24	$42.69	5,571
2019-12-26	$42.50	$43.40	$42.50	$43.24	$42.69	4,865
2019-12-24	$43.46	$43.46	$42.00	$42.40	$41.86	2,655
2019-12-23	$41.47	$43.72	$41.47	$42.00	$41.46	55,086
2019-12-20	$44.01	$44.01	$41.65	$42.10	$41.56	4,182
2019-12-19	$42.30	$43.10	$42.30	$43.02	$42.47	13,909
2019-12-18	$42.00	$42.33	$41.83	$42.06	$41.52	9,292
2019-12-17	$41.00	$42.57	$41.00	$41.28	$40.75	7,532
2019-12-16	$40.50	$41.00	$40.50	$40.79	$40.27	6,624
2019-12-13	$38.91	$40.23	$38.91	$40.15	$39.64	2,944
2019-12-12	$39.50	$40.38	$39.50	$39.95	$39.44	13,724
2019-12-11	$38.42	$39.79	$38.42	$39.33	$38.83	8,607
2019-12-10	$40.22	$40.22	$39.40	$39.50	$38.99	9,853
2019-12-09	$39.98	$40.02	$39.46	$39.89	$39.38	13,841
2019-12-06	$39.49	$39.97	$39.26	$39.62	$39.11	9,292
2019-12-05	$39.97	$39.97	$38.50	$39.15	$38.65	11,063
2019-12-04	$38.13	$39.10	$37.67	$39.10	$38.60	16,036
2019-12-03	$37.11	$38.00	$37.11	$37.25	$36.77	4,857
2019-12-02	$39.50	$39.50	$38.00	$38.25	$37.76	7,448
2019-11-29	$38.64	$38.96	$38.64	$38.96	$38.46	5,985
2019-11-27	$37.84	$39.50	$37.84	$38.68	$38.19	5,039
2019-11-26	$38.52	$39.00	$38.52	$38.52	$38.03	29,798
2019-11-25	$38.75	$39.63	$38.05	$39.20	$38.70	7,639
2019-11-22	$38.25	$38.45	$38.05	$38.05	$37.56	7,500
2019-11-21	$38.30	$38.45	$38.00	$38.05	$37.56	2,430
2019-11-20	$38.15	$38.90	$38.15	$38.60	$38.11	5,446
2019-11-19	$38.48	$39.77	$38.48	$39.04	$38.54	19,250
2019-11-18	$38.99	$39.81	$38.99	$39.76	$39.25	49,997
2019-11-15	$38.82	$39.70	$38.40	$38.40	$37.91	7,863
2019-11-14	$39.38	$39.64	$39.00	$39.25	$38.75	4,463
2019-11-13	$39.01	$40.00	$39.01	$39.38	$38.88	36,423
2019-11-12	$39.98	$39.98	$39.01	$39.47	$38.96	15,688
2019-11-11	$38.75	$39.50	$38.75	$39.45	$38.95	14,352
2019-11-08	$39.35	$40.00	$38.69	$38.69	$38.19	24,111
2019-11-07	$38.91	$39.69	$38.90	$38.90	$38.40	14,192
2019-11-06	$38.30	$38.54	$37.50	$38.54	$38.05	24,215
2019-11-05	$39.21	$39.97	$38.87	$39.30	$38.80	17,085
2019-11-04	$39.10	$39.30	$38.92	$39.00	$38.50	10,288
2019-11-01	$38.50	$39.00	$38.50	$38.76	$38.26	32,884
2019-10-31	$37.80	$38.50	$37.55	$38.14	$37.65	11,119
2019-10-30	$38.25	$38.25	$36.00	$37.02	$36.55	16,061
2019-10-29	$36.90	$37.89	$36.90	$37.75	$37.27	53,719
2019-10-28	$37.00	$37.00	$36.52	$36.90	$36.43	16,664
2019-10-25	$37.30	$37.30	$36.60	$36.77	$36.30	7,478
2019-10-24	$38.59	$38.59	$37.30	$37.55	$37.07	8,781
2019-10-23	$39.00	$39.70	$37.62	$38.70	$38.20	14,293
2019-10-22	$39.44	$39.93	$39.44	$39.64	$39.13	7,224
2019-10-21	$38.38	$39.96	$38.38	$39.72	$39.21	6,389
2019-10-18	$39.99	$39.99	$39.25	$39.44	$38.94	2,374
2019-10-17	$40.75	$40.75	$39.32	$39.57	$39.06	8,916
2019-10-16	$37.83	$39.90	$37.83	$39.36	$38.86	4,711
2019-10-15	$38.31	$39.90	$38.31	$39.90	$39.39	7,757
2019-10-14	$37.82	$39.49	$37.82	$38.60	$38.11	7,250
2019-10-11	$39.18	$39.18	$37.99	$38.12	$37.63	6,269
2019-10-10	$38.50	$39.00	$38.50	$38.67	$38.18	13,032
2019-10-09	$38.90	$39.36	$38.90	$39.00	$38.50	27,261
2019-10-08	$39.72	$39.72	$38.23	$38.48	$37.99	3,428
2019-10-07	$38.80	$39.55	$38.75	$38.75	$38.25	10,068
2019-10-04	$38.55	$38.91	$38.52	$38.75	$38.25	23,048
2019-10-03	$38.00	$38.81	$38.00	$38.52	$38.03	9,380
2019-10-02	$37.87	$39.20	$37.87	$38.02	$37.53	10,923
2019-10-01	$39.41	$40.20	$39.38	$39.66	$39.15	27,392
2019-09-30	$39.25	$39.33	$38.99	$39.24	$38.74	14,888
2019-09-27	$39.72	$40.91	$38.81	$38.81	$38.31	24,200
2019-09-26	$41.00	$41.20	$40.38	$40.50	$39.77	8,171
2019-09-25	$41.75	$41.75	$41.00	$41.18	$40.44	14,638
2019-09-24	$42.00	$42.33	$41.20	$41.36	$40.62	16,757
2019-09-23	$42.11	$43.43	$42.11	$42.60	$41.83	10,001
2019-09-20	$42.70	$43.51	$42.55	$42.75	$41.98	4,654
2019-09-19	$42.30	$43.00	$42.30	$42.70	$41.93	5,358
2019-09-18	$42.27	$42.64	$42.08	$42.30	$41.54	13,820
2019-09-17	$43.70	$43.75	$42.50	$42.96	$42.19	14,448
2019-09-16	$44.79	$45.31	$43.02	$43.70	$42.92	5,266
2019-09-13	$44.48	$45.23	$42.70	$45.14	$44.33	3,809
2019-09-12	$42.92	$44.13	$42.92	$43.50	$42.72	5,049
2019-09-11	$44.05	$44.05	$42.53	$43.33	$42.55	8,536
2019-09-10	$43.14	$44.30	$43.10	$43.90	$43.11	18,664
2019-09-09	$44.02	$44.02	$42.83	$43.25	$42.47	14,512
2019-09-06	$43.28	$43.72	$42.75	$43.03	$42.26	15,339
2019-09-05	$45.00	$45.32	$44.28	$44.50	$43.70	49,363
2019-09-04	$44.76	$44.96	$44.46	$44.92	$44.11	3,186
2019-09-03	$44.88	$44.88	$44.00	$44.76	$43.96	30,537
2019-08-30	$46.37	$46.37	$45.20	$45.20	$44.39	3,680
2019-08-29	$45.72	$45.72	$42.81	$44.50	$43.70	9,149
2019-08-28	$43.01	$44.55	$43.01	$44.38	$43.58	11,299
2019-08-27	$44.79	$44.79	$43.14	$43.24	$42.46	17,277
2019-08-26	$42.53	$43.99	$42.53	$43.05	$42.28	38,517
2019-08-23	$43.57	$44.50	$42.70	$42.81	$42.04	12,395
2019-08-22	$45.00	$45.00	$44.00	$44.20	$43.41	10,854
2019-08-21	$45.75	$45.75	$45.00	$45.09	$44.28	32,480
2019-08-20	$46.58	$46.76	$45.77	$46.16	$45.33	9,907
2019-08-19	$47.52	$47.52	$46.57	$46.76	$45.92	7,133
2019-08-16	$46.82	$46.98	$46.25	$46.98	$46.14	6,219
2019-08-15	$46.05	$47.02	$46.01	$47.02	$46.18	3,802
2019-08-14	$45.23	$47.28	$45.23	$46.00	$45.17	13,251
2019-08-13	$47.41	$47.54	$46.07	$47.10	$46.25	10,003
2019-08-12	$49.26	$49.26	$46.04	$47.27	$46.42	24,535
2019-08-09	$49.12	$49.12	$45.89	$47.25	$46.40	8,936
2019-08-08	$49.26	$49.26	$47.95	$48.80	$47.92	15,927
2019-08-07	$50.00	$51.51	$49.00	$51.50	$50.58	12,189
2019-08-06	$48.62	$50.01	$48.62	$49.50	$48.61	118,109
2019-08-05	$50.50	$50.50	$49.00	$49.38	$48.49	28,477
2019-08-02	$51.20	$52.53	$50.69	$51.50	$50.58	15,905
2019-08-01	$52.37	$53.17	$51.55	$51.87	$50.94	13,994
2019-07-31	$51.80	$52.51	$51.60	$51.97	$51.04	14,033
2019-07-30	$52.43	$52.64	$51.39	$52.37	$51.43	24,944
2019-07-29	$54.84	$54.86	$52.50	$53.60	$52.64	20,496
2019-07-26	$52.08	$54.00	$52.08	$54.00	$53.03	65,373
2019-07-25	$53.57	$53.57	$51.30	$51.89	$50.96	31,415
2019-07-24	$52.42	$52.85	$51.40	$52.65	$51.70	40,638
2019-07-23	$52.50	$52.50	$51.06	$51.44	$50.52	44,505
2019-07-22	$49.36	$50.00	$49.35	$49.65	$48.76	51,685
2019-07-19	$47.45	$47.45	$46.89	$47.00	$46.16	1,976
2019-07-18	$46.08	$46.48	$45.91	$46.47	$45.64	6,601
2019-07-17	$47.00	$47.14	$46.60	$47.14	$46.29	2,979
2019-07-16	$47.53	$48.36	$47.53	$48.21	$47.34	2,519
2019-07-15	$49.00	$49.21	$48.24	$48.66	$47.79	4,810
2019-07-12	$48.96	$48.96	$48.00	$48.64	$47.77	5,316
2019-07-11	$48.39	$49.13	$47.84	$48.00	$47.14	4,377
2019-07-10	$46.97	$47.70	$46.97	$47.62	$46.76	4,843
2019-07-09	$47.00	$47.96	$46.99	$47.71	$46.85	3,482
2019-07-08	$48.07	$48.07	$47.61	$47.87	$47.01	2,433
2019-07-05	$47.07	$49.82	$47.07	$48.40	$47.53	5,484
2019-07-03	$48.20	$48.60	$48.20	$48.45	$47.58	6,418
2019-07-02	$49.41	$49.41	$48.20	$49.00	$48.12	7,072
2019-07-01	$48.80	$49.17	$48.20	$48.65	$47.78	16,998
2019-06-28	$48.50	$48.99	$48.00	$48.00	$47.14	4,966
2019-06-27	$48.23	$48.40	$48.00	$48.17	$47.30	6,840
2019-06-26	$46.71	$47.45	$45.77	$46.80	$45.96	12,976
2019-06-25	$48.67	$48.67	$46.85	$47.74	$46.88	15,962
2019-06-24	$95.65	$95.65	$95.65	$95.65	$93.93	372
2019-06-21	$94.70	$96.01	$94.70	$95.25	$93.54	4,039
2019-06-20	$95.56	$98.70	$95.54	$98.70	$96.93	10,848
2019-06-19	$94.30	$94.75	$94.24	$94.59	$92.89	1,365
2019-06-18	$92.83	$94.95	$91.75	$94.73	$93.03	7,912
2019-06-17	$93.00	$94.65	$93.00	$94.30	$92.61	2,178
2019-06-14	$92.50	$92.86	$91.54	$92.86	$91.19	942
2019-06-13	$92.00	$92.95	$92.00	$92.70	$91.04	1,429
2019-06-12	$91.79	$92.23	$91.29	$91.44	$89.80	10,348
2019-06-11	$94.56	$94.56	$92.11	$92.30	$90.64	4,092
2019-06-10	$93.87	$94.15	$93.55	$94.15	$92.46	2,632
2019-06-07	$91.66	$92.75	$91.66	$92.75	$91.08	1,042
2019-06-06	$91.05	$91.60	$91.05	$91.18	$89.54	3,135
2019-06-05	$90.49	$90.49	$87.00	$88.45	$86.86	5,224
2019-06-04	$87.94	$87.99	$85.50	$87.99	$86.41	2,443
2019-06-03	$88.88	$89.44	$88.30	$88.40	$86.81	3,487
2019-05-31	$94.24	$94.24	$92.50	$92.50	$90.84	2,546
2019-05-30	$94.96	$94.96	$94.96	$94.96	$93.25	381
2019-05-29	$94.08	$95.10	$94.08	$94.81	$93.11	1,913
2019-05-28	$95.50	$96.20	$95.40	$95.40	$93.69	1,504
2019-05-24	$93.40	$94.40	$93.30	$93.80	$92.12	2,035
2019-05-23	$93.19	$93.19	$90.31	$90.40	$88.78	58,551
2019-05-22	$96.25	$96.25	$94.28	$94.52	$92.82	3,798
2019-05-21	$99.08	$99.08	$97.75	$98.00	$96.24	6,285
2019-05-20	$96.45	$98.40	$93.15	$97.00	$95.26	23,137
2019-05-17	$93.31	$94.65	$93.15	$93.15	$91.48	7,762
2019-05-16	$93.48	$93.77	$92.20	$93.26	$91.59	3,014
2019-05-15	$91.55	$95.36	$91.55	$95.20	$93.49	5,061
2019-05-14	$92.51	$93.50	$92.51	$93.50	$91.82	7,675
2019-05-13	$97.32	$97.32	$92.58	$92.58	$90.92	9,865
2019-05-10	$101.18	$101.31	$97.80	$99.35	$97.57	25,968
2019-05-09	$109.00	$109.00	$103.50	$105.10	$103.21	15,372
2019-05-08	$102.55	$105.75	$102.55	$104.49	$102.61	4,264
2019-05-07	$105.51	$105.51	$101.52	$102.00	$100.17	14,112
2019-05-06	$108.00	$111.00	$108.00	$110.58	$108.59	5,753
2019-05-03	$108.77	$112.50	$108.77	$112.50	$110.48	6,779
2019-05-02	$106.50	$106.50	$106.50	$106.50	$104.59	497
2019-05-01	$107.20	$107.40	$106.05	$106.25	$104.34	3,725
2019-04-30	$107.50	$107.50	$106.00	$107.00	$105.08	9,466
2019-04-29	$106.61	$106.61	$103.51	$106.51	$104.60	8,602
2019-04-26	$104.00	$104.52	$102.20	$103.00	$101.15	1,717
2019-04-25	$103.75	$103.75	$103.25	$103.25	$101.40	616
2019-04-24	$103.04	$104.00	$103.04	$104.00	$102.13	3,824
2019-04-23	$104.83	$104.83	$102.31	$103.04	$101.19	9,003
2019-04-22	$100.40	$104.00	$100.40	$102.45	$100.61	3,278
2019-04-18	$105.00	$105.00	$102.50	$102.50	$100.66	1,777
2019-04-17	$104.95	$104.95	$104.75	$104.75	$102.87	704
2019-04-16	$105.80	$107.44	$105.80	$107.05	$105.13	4,370
2019-04-15	$105.00	$105.56	$105.00	$105.56	$103.66	6,747
2019-04-12	$102.42	$103.76	$102.22	$103.76	$101.90	6,770
2019-04-11	$96.25	$96.25	$96.25	$96.25	$94.52	683
2019-04-10	$99.00	$99.00	$98.60	$98.60	$96.83	917
2019-04-09	$98.50	$98.50	$96.15	$96.15	$94.42	1,377
2019-04-08	$99.54	$99.54	$97.04	$98.00	$96.24	5,059
2019-04-05	$98.70	$98.70	$95.77	$97.85	$96.09	1,165
2019-04-04	$98.95	$98.95	$97.25	$98.95	$97.17	1,446
2019-04-03	$97.36	$97.36	$97.36	$97.36	$95.61	747
2019-04-02	$96.60	$97.95	$96.40	$97.95	$96.19	1,326
2019-04-01	$98.95	$98.95	$97.40	$97.40	$95.65	2,414
2019-03-29	$97.11	$97.74	$96.35	$97.74	$95.98	5,412
2019-03-28	$96.00	$96.50	$96.00	$96.50	$94.77	3,015
2019-03-27	$95.45	$96.00	$95.45	$96.00	$94.28	5,350
2019-03-26	$97.18	$97.22	$95.70	$96.55	$94.82	1,814
2019-03-25	$100.00	$100.00	$95.65	$98.60	$96.83	4,412
2019-03-22	$98.75	$100.50	$98.75	$100.26	$98.46	30,081
2019-03-21	$98.00	$98.00	$97.80	$97.80	$96.04	1,334
2019-03-20	$99.50	$99.50	$98.00	$98.08	$96.32	3,082
2019-03-19	$99.00	$99.25	$98.66	$99.25	$97.47	4,039
2019-03-18	$100.18	$100.18	$97.49	$97.65	$95.90	22,125
2019-03-15	$97.50	$98.00	$97.30	$97.60	$95.85	5,253
2019-03-14	$97.00	$97.34	$96.54	$97.31	$95.56	3,801
2019-03-13	$95.00	$96.50	$95.00	$96.12	$94.39	7,184
2019-03-12	$96.80	$96.80	$95.62	$95.65	$93.93	4,243
2019-03-11	$97.00	$97.00	$93.00	$95.94	$94.22	2,733
2019-03-08	$90.07	$93.00	$90.07	$92.12	$90.47	20,296
2019-03-07	$93.60	$94.45	$92.56	$92.56	$90.90	6,468
2019-03-06	$93.00	$94.90	$93.00	$93.60	$91.92	890
2019-03-05	$93.85	$94.38	$93.50	$93.50	$91.82	2,749
2019-03-04	$94.01	$95.50	$94.01	$94.34	$92.65	3,375
2019-03-01	$93.50	$94.00	$93.00	$93.10	$91.43	1,956
2019-02-28	$92.25	$93.10	$92.25	$93.00	$91.33	5,842
2019-02-27	$90.09	$93.00	$90.09	$92.25	$90.59	3,545
2019-02-26	$93.05	$93.68	$93.05	$93.68	$92.00	1,305
2019-02-25	$91.90	$93.30	$91.90	$92.50	$90.83	2,306
2019-02-22	$91.95	$93.54	$91.95	$93.54	$91.86	4,625
2019-02-21	$91.20	$93.65	$91.20	$93.65	$91.97	9,762
2019-02-20	$91.81	$95.83	$91.81	$91.81	$90.16	33,671
2019-02-19	$92.45	$92.45	$87.97	$91.56	$89.92	3,773
2019-02-15	$96.36	$96.36	$92.73	$94.50	$92.80	6,001
2019-02-14	$100.70	$100.70	$96.36	$97.24	$95.49	7,613
2019-02-13	$95.16	$100.21	$95.16	$96.95	$95.21	11,578
2019-02-12	$94.94	$94.94	$91.50	$93.50	$91.82	37,831
2019-02-11	$91.00	$91.50	$89.65	$90.77	$89.14	6,502
2019-02-08	$89.20	$90.38	$89.20	$90.25	$88.63	3,972
2019-02-07	$88.51	$90.80	$88.51	$90.30	$88.68	42,279
2019-02-06	$83.50	$85.55	$79.60	$85.55	$84.01	55,772
2019-02-05	$79.30	$79.30	$77.70	$79.00	$77.58	27,080
2019-02-04	$76.60	$77.55	$76.30	$76.60	$75.22	6,472
2019-02-01	$77.00	$77.86	$76.85	$76.85	$75.47	1,769
2019-01-31	$76.03	$78.45	$76.03	$77.99	$76.59	5,407
2019-01-30	$76.43	$76.76	$75.30	$76.76	$75.38	6,995
2019-01-29	$74.35	$75.61	$74.35	$75.61	$74.25	1,411
2019-01-28	$73.88	$73.88	$73.88	$73.88	$72.55	474
2019-01-25	$75.58	$75.58	$74.12	$74.31	$72.98	4,133
2019-01-24	$74.86	$74.86	$73.00	$73.00	$71.69	28,091
2019-01-23	$72.15	$74.00	$72.15	$73.00	$71.69	1,920
2019-01-22	$69.20	$73.75	$69.20	$70.71	$69.44	2,723
2019-01-18	$71.00	$72.78	$71.00	$72.20	$70.90	1,105
2019-01-17	$72.21	$72.21	$72.21	$72.21	$70.91	6,005
2019-01-16	$68.96	$71.65	$68.96	$71.00	$69.72	5,721
2019-01-15	$72.88	$72.88	$70.10	$70.64	$69.37	124,980
2019-01-14	$71.06	$71.06	$70.13	$70.16	$68.90	1,042
2019-01-11	$73.09	$73.09	$69.65	$70.20	$68.94	9,882
2019-01-10	$71.50	$71.50	$69.32	$70.22	$68.96	28,209
2019-01-09	$73.84	$73.84	$72.15	$73.18	$71.87	11,689
2019-01-08	$69.86	$73.42	$69.86	$72.50	$71.20	7,538
2019-01-07	$70.27	$70.27	$66.66	$68.94	$67.70	3,301
2019-01-04	$65.85	$68.20	$65.85	$67.76	$66.54	5,616
2019-01-03	$65.16	$65.23	$64.65	$64.65	$63.49	32,481
2019-01-02	$65.25	$65.60	$65.14	$65.60	$64.42	4,918
2018-12-31	$65.15	$67.73	$64.83	$65.20	$64.03	10,046
2018-12-28	$66.45	$67.76	$64.49	$65.00	$63.83	6,952
2018-12-27	$63.74	$67.02	$63.10	$64.41	$63.25	33,961
2018-12-26	$64.16	$64.39	$62.59	$62.60	$61.48	17,598
2018-12-24	$65.50	$66.50	$65.50	$65.50	$64.32	4,214
2018-12-21	$68.24	$68.50	$66.46	$66.46	$65.27	43,228
2018-12-20	$68.44	$71.00	$68.24	$68.24	$67.01	17,247
2018-12-19	$71.38	$73.54	$70.37	$70.50	$69.23	12,744
2018-12-18	$74.00	$74.00	$72.68	$73.54	$72.22	7,310
2018-12-17	$72.95	$76.85	$72.95	$73.52	$72.20	5,004
2018-12-14	$76.00	$76.00	$74.60	$74.88	$73.54	7,003
2018-12-13	$79.00	$79.33	$78.00	$78.90	$77.48	11,714
2018-12-12	$80.00	$80.87	$79.90	$80.41	$78.97	2,792
2018-12-11	$77.69	$79.28	$77.69	$78.00	$76.60	10,266
2018-12-10	$78.20	$78.20	$75.12	$75.16	$73.81	6,366
2018-12-07	$79.60	$79.60	$78.20	$78.20	$76.80	5,059
2018-12-06	$81.06	$81.45	$78.44	$81.45	$79.98	19,725
2018-12-04	$84.00	$85.23	$82.34	$83.00	$81.51	6,977
2018-12-03	$85.00	$85.68	$84.50	$85.10	$83.57	2,563
2018-11-30	$84.15	$84.21	$82.11	$83.86	$82.35	7,547
2018-11-29	$84.25	$84.25	$83.55	$84.05	$82.54	4,196
2018-11-28	$79.68	$82.20	$79.68	$82.01	$80.54	5,059
2018-11-27	$81.13	$81.13	$80.64	$80.64	$79.19	1,473
2018-11-26	$77.58	$77.58	$77.58	$77.58	$76.19	227
2018-11-23	$77.50	$77.93	$77.50	$77.58	$76.19	4,326
2018-11-21	$76.84	$79.58	$76.84	$79.20	$77.78	4,655
2018-11-20	$77.00	$77.00	$76.00	$76.65	$75.27	22,566
2018-11-19	$80.80	$82.17	$80.38	$80.38	$78.94	8,856
2018-11-16	$76.07	$78.00	$76.07	$78.00	$76.60	3,910
2018-11-15	$81.74	$81.74	$78.33	$78.33	$76.92	5,675
2018-11-14	$81.04	$83.30	$81.04	$82.20	$80.72	3,978
2018-11-13	$77.35	$79.20	$77.35	$79.00	$77.58	17,095
2018-11-12	$75.80	$77.50	$75.02	$76.43	$75.06	4,188
2018-11-09	$74.50	$77.12	$74.50	$75.80	$74.44	3,109
2018-11-08	$75.51	$78.55	$75.51	$77.12	$75.74	15,307
2018-11-07	$76.86	$77.40	$76.50	$76.50	$75.13	1,466
2018-11-06	$77.32	$77.32	$76.00	$76.40	$75.03	7,241
2018-11-05	$80.00	$81.18	$78.96	$80.65	$79.20	12,954
2018-11-02	$76.26	$77.91	$76.26	$76.50	$75.13	2,043
2018-11-01	$74.52	$77.11	$72.67	$76.26	$74.89	7,472
2018-10-31	$80.29	$82.29	$77.50	$79.00	$77.58	10,835
2018-10-30	$73.60	$75.48	$73.60	$75.48	$74.12	8,480
2018-10-29	$78.30	$78.30	$73.95	$73.95	$72.62	17,986
2018-10-26	$76.65	$78.70	$76.20	$78.70	$77.29	5,231
2018-10-25	$79.10	$80.56	$79.05	$80.55	$79.10	11,272
2018-10-24	$81.80	$82.77	$79.00	$79.00	$77.58	6,300
2018-10-23	$80.05	$81.58	$79.60	$81.00	$79.55	5,834
2018-10-22	$83.87	$83.87	$82.40	$82.40	$80.92	8,959
2018-10-19	$84.89	$84.89	$83.00	$83.88	$82.37	3,319
2018-10-18	$85.60	$85.60	$83.40	$83.40	$81.90	12,645
2018-10-17	$88.00	$88.50	$87.33	$88.25	$86.67	2,436
2018-10-16	$88.03	$88.95	$86.29	$88.95	$87.35	10,217
2018-10-15	$84.74	$84.74	$81.02	$83.75	$82.25	11,824
2018-10-12	$89.00	$89.00	$87.25	$88.50	$86.91	12,738
2018-10-11	$82.87	$86.59	$82.87	$84.84	$83.32	14,988
2018-10-10	$86.92	$91.00	$86.68	$86.75	$85.19	10,800
2018-10-09	$96.31	$96.31	$94.29	$94.29	$92.60	3,249
2018-10-08	$95.99	$96.80	$95.99	$96.60	$94.87	8,713
2018-10-05	$97.70	$97.70	$96.01	$96.63	$94.89	3,108
2018-10-04	$97.50	$97.50	$96.40	$96.40	$94.67	4,734
2018-10-03	$99.08	$99.08	$97.50	$97.50	$95.75	3,995
2018-10-02	$100.36	$100.36	$98.00	$98.30	$96.53	1,722
2018-10-01	$99.07	$101.01	$99.07	$100.40	$98.60	3,562
2018-09-28	$100.00	$101.00	$99.13	$99.13	$97.35	1,923
2018-09-27	$99.16	$99.16	$98.50	$98.50	$96.73	985
2018-09-26	$99.85	$99.85	$95.80	$98.54	$96.77	3,505
2018-09-25	$97.50	$98.15	$96.70	$97.14	$95.21	3,405
2018-09-24	$96.80	$98.40	$96.70	$96.94	$95.01	2,613
2018-09-21	$97.75	$98.50	$97.75	$98.35	$96.39	1,633
2018-09-20	$97.64	$98.33	$97.19	$98.33	$96.37	10,955
2018-09-19	$97.14	$98.00	$97.14	$97.64	$95.70	2,823
2018-09-18	$97.53	$97.53	$95.38	$97.09	$95.16	4,419
2018-09-17	$98.04	$98.65	$97.52	$98.65	$96.69	3,336
2018-09-14	$99.00	$99.00	$96.47	$97.30	$95.36	2,976
2018-09-13	$98.20	$98.90	$98.00	$98.90	$96.93	12,170
2018-09-12	$93.00	$94.81	$93.00	$94.81	$92.92	9,042
2018-09-11	$90.75	$91.25	$89.80	$90.90	$89.09	7,968
2018-09-10	$90.12	$91.01	$88.66	$88.70	$86.94	2,631
2018-09-07	$89.90	$90.15	$89.45	$89.45	$87.67	6,550
2018-09-06	$90.30	$90.85	$89.07	$89.07	$87.30	7,462
2018-09-05	$89.90	$89.90	$87.75	$88.00	$86.25	2,874
2018-09-04	$90.50	$93.30	$90.50	$90.54	$88.74	1,316
2018-08-31	$91.70	$93.00	$91.70	$92.90	$91.05	1,072
2018-08-30	$90.50	$91.40	$90.50	$91.27	$89.45	2,972
2018-08-29	$92.69	$92.69	$88.99	$91.50	$89.68	4,069
2018-08-28	$92.50	$94.03	$92.07	$92.07	$90.24	8,844
2018-08-27	$92.00	$92.50	$91.00	$92.50	$90.66	7,774
2018-08-24	$90.45	$91.00	$90.45	$91.00	$89.19	2,171
2018-08-23	$89.70	$90.55	$87.99	$87.99	$86.24	31,873
2018-08-22	$92.00	$92.00	$89.32	$89.32	$87.54	3,992
2018-08-21	$91.29	$91.29	$89.31	$89.50	$87.72	5,299
2018-08-20	$90.04	$91.20	$90.00	$91.14	$89.33	3,856
2018-08-17	$92.00	$92.00	$90.00	$91.20	$89.39	12,309
2018-08-16	$90.52	$91.00	$90.52	$90.96	$89.15	1,040
2018-08-15	$93.16	$93.16	$89.75	$90.35	$88.55	31,886
2018-08-14	$93.48	$94.03	$92.62	$93.23	$91.37	15,656
2018-08-13	$92.20	$92.20	$90.85	$92.10	$90.27	17,346
2018-08-10	$91.16	$92.37	$90.55	$90.79	$88.98	5,283
2018-08-09	$96.58	$96.58	$93.46	$93.53	$91.67	29,970
2018-08-08	$92.83	$94.08	$92.83	$93.90	$92.03	50,052
2018-08-07	$90.00	$92.08	$89.73	$89.75	$87.96	18,605
2018-08-06	$85.00	$89.70	$85.00	$89.50	$87.72	11,320
2018-08-03	$81.20	$84.10	$81.20	$83.65	$81.99	2,581
2018-08-02	$80.58	$83.25	$80.58	$83.13	$81.48	8,838
2018-08-01	$83.45	$83.95	$83.45	$83.76	$82.09	2,113
2018-07-31	$81.42	$83.95	$81.42	$83.95	$82.28	2,017
2018-07-30	$85.55	$85.55	$83.00	$83.18	$81.52	13,093
2018-07-27	$86.77	$86.77	$83.94	$84.30	$82.62	1,913
2018-07-26	$85.31	$85.31	$82.80	$84.00	$82.33	13,554
2018-07-25	$84.50	$86.50	$84.50	$86.50	$84.78	4,624
2018-07-24	$87.00	$87.00	$86.79	$86.80	$85.07	2,781
2018-07-23	$87.80	$87.90	$85.20	$86.25	$84.53	5,260
2018-07-20	$87.67	$87.80	$86.50	$87.80	$86.05	22,602
2018-07-19	$85.04	$85.86	$85.00	$85.52	$83.82	82,130
2018-07-18	$86.00	$86.07	$85.00	$85.40	$83.70	133,579
2018-07-17	$86.05	$86.05	$85.00	$85.60	$83.90	9,190
2018-07-16	$87.00	$87.23	$86.15	$86.76	$85.03	10,476
2018-07-13	$85.00	$87.95	$84.21	$86.35	$84.63	32,652
2018-07-12	$81.65	$84.45	$81.65	$84.14	$82.47	69,348
2018-07-11	$79.25	$80.95	$79.25	$80.71	$79.10	16,718
2018-07-10	$80.83	$80.83	$78.00	$78.25	$76.69	2,209
2018-07-09	$77.00	$78.00	$77.00	$77.50	$75.96	10,166
2018-07-06	$73.15	$75.79	$73.15	$75.79	$74.28	3,591
2018-07-05	$72.90	$76.60	$72.90	$74.04	$72.57	3,846
2018-07-03	$73.00	$73.79	$72.88	$72.92	$71.47	1,185
2018-07-02	$73.01	$74.06	$71.96	$73.00	$71.55	2,866
2018-06-29	$71.60	$72.68	$71.60	$71.96	$70.53	2,329
2018-06-28	$71.00	$72.83	$70.68	$71.28	$69.86	3,710
2018-06-27	$73.25	$73.30	$71.64	$71.64	$70.21	13,216
2018-06-26	$73.25	$73.25	$72.50	$73.24	$71.78	9,591
2018-06-25	$73.00	$75.85	$73.00	$74.00	$72.53	7,741
2018-06-22	$76.38	$77.10	$75.50	$77.00	$75.47	3,192
2018-06-21	$78.22	$78.42	$77.40	$77.45	$75.91	1,641
2018-06-20	$75.52	$76.03	$74.00	$74.48	$73.00	3,680
2018-06-19	$74.00	$74.32	$73.28	$73.39	$71.93	2,556
2018-06-18	$75.25	$75.25	$74.56	$75.12	$73.63	8,317
2018-06-15	$76.67	$76.67	$75.00	$75.13	$73.64	4,916
2018-06-14	$75.80	$76.47	$75.80	$76.20	$74.68	7,106
2018-06-13	$76.15	$77.04	$75.25	$75.99	$74.48	2,130
2018-06-12	$73.00	$74.60	$72.00	$74.32	$72.84	4,906
2018-06-11	$76.17	$76.17	$72.10	$74.33	$72.85	3,973
2018-06-08	$74.00	$74.00	$73.00	$73.53	$72.07	7,481
2018-06-07	$74.25	$75.70	$74.25	$74.60	$73.12	3,291
2018-06-06	$72.90	$75.40	$72.90	$75.00	$73.51	4,194
2018-06-05	$73.81	$73.81	$72.69	$73.20	$71.74	11,325
2018-06-04	$74.14	$74.14	$72.00	$72.59	$71.15	5,108
2018-06-01	$69.80	$72.39	$69.80	$72.00	$70.57	3,102
2018-05-31	$71.50	$71.50	$71.07	$71.07	$69.66	5,492
2018-05-30	$71.00	$71.96	$70.89	$71.86	$70.43	4,386
2018-05-29	$71.92	$71.92	$69.80	$70.00	$68.61	5,619
2018-05-25	$73.00	$73.00	$71.70	$72.25	$70.81	11,347
2018-05-24	$74.10	$74.10	$72.80	$72.80	$71.35	1,467
2018-05-23	$75.10	$75.10	$74.50	$75.00	$73.51	4,048
2018-05-22	$75.45	$76.15	$75.45	$75.50	$74.00	2,889
2018-05-21	$76.26	$76.35	$75.80	$75.80	$74.29	1,654
2018-05-18	$73.75	$77.75	$73.75	$76.00	$74.49	3,432
2018-05-17	$76.85	$76.85	$75.00	$76.50	$74.98	6,131
2018-05-16	$77.43	$77.43	$74.21	$76.94	$75.41	10,996
2018-05-15	$78.00	$78.00	$77.40	$77.85	$76.30	8,665
2018-05-14	$79.65	$80.00	$78.60	$78.96	$77.39	3,074
2018-05-11	$76.99	$78.00	$76.99	$77.83	$76.28	17,036
2018-05-10	$78.33	$78.33	$76.25	$76.90	$75.37	8,591
2018-05-09	$76.50	$78.70	$76.50	$78.14	$76.59	7,731
2018-05-08	$77.70	$77.93	$77.40	$77.84	$76.29	2,366
2018-05-07	$78.95	$78.95	$76.37	$78.00	$76.45	1,375
2018-05-04	$77.79	$79.00	$77.79	$79.00	$77.43	4,574
2018-05-03	$77.00	$77.51	$76.63	$77.51	$75.97	1,573
2018-05-02	$77.27	$77.95	$77.25	$77.25	$75.71	2,016
2018-05-01	$78.40	$78.40	$77.26	$77.75	$76.20	2,911
2018-04-30	$76.14	$78.62	$76.14	$76.46	$74.94	10,320
2018-04-27	$77.00	$78.29	$77.00	$77.85	$76.30	2,706
2018-04-26	$72.96	$75.55	$72.96	$75.44	$73.94	3,594
2018-04-25	$77.13	$77.13	$74.86	$74.90	$73.41	1,899
2018-04-24	$76.36	$76.36	$74.50	$74.50	$73.02	1,819
2018-04-23	$75.80	$75.91	$75.00	$75.25	$73.75	7,874
2018-04-20	$76.80	$76.90	$76.50	$76.50	$74.98	2,486
2018-04-19	$76.75	$77.39	$76.41	$76.41	$74.89	1,858
2018-04-18	$76.00	$76.92	$75.85	$76.13	$74.62	701
2018-04-17	$75.00	$75.00	$74.77	$74.77	$73.28	55,469
2018-04-16	$74.55	$75.54	$74.55	$75.40	$73.90	2,939
2018-04-13	$75.00	$75.65	$74.39	$74.39	$72.91	1,977
2018-04-12	$75.66	$75.66	$74.59	$74.76	$73.27	70,640
2018-04-11	$76.38	$76.38	$74.10	$75.60	$74.10	155,024
2018-04-10	$71.58	$75.58	$71.58	$75.50	$74.00	13,701
2018-04-09	$71.00	$71.87	$71.00	$71.24	$69.82	2,911
2018-04-06	$71.70	$71.70	$70.19	$70.90	$69.49	21,060
2018-04-05	$73.24	$73.24	$71.99	$72.95	$71.50	3,716
2018-04-04	$71.90	$72.00	$71.74	$71.74	$70.31	7,044
2018-04-03	$73.48	$73.48	$72.00	$72.99	$71.54	3,918
2018-04-02	$75.84	$75.84	$72.75	$73.00	$71.55	12,959
2018-03-29	$74.79	$75.15	$74.00	$75.15	$73.65	2,002
2018-03-28	$74.83	$75.65	$74.00	$75.12	$73.63	19,496
2018-03-27	$79.77	$79.77	$75.86	$75.86	$74.14	20,983
2018-03-26	$76.71	$78.65	$76.08	$76.44	$74.71	3,969
2018-03-23	$78.12	$78.12	$76.25	$76.25	$74.53	26,979
2018-03-22	$78.11	$80.23	$78.11	$79.89	$78.08	63,972
2018-03-21	$81.92	$81.92	$80.00	$80.50	$78.68	1,716
2018-03-20	$81.92	$81.92	$80.25	$80.70	$78.87	3,120
2018-03-19	$80.75	$81.70	$80.03	$80.03	$78.22	2,069
2018-03-16	$81.58	$81.58	$80.84	$80.84	$79.01	1,390
2018-03-15	$82.30	$82.30	$81.45	$82.00	$80.15	1,781
2018-03-14	$84.07	$84.07	$80.65	$81.90	$80.05	2,350
2018-03-13	$81.53	$81.53	$80.40	$81.00	$79.17	2,112
2018-03-12	$81.00	$81.33	$80.85	$80.95	$79.12	4,060
2018-03-09	$83.03	$83.03	$81.25	$82.00	$80.15	2,847
2018-03-08	$79.87	$81.50	$79.87	$81.46	$79.62	13,040
2018-03-07	$79.76	$80.29	$79.76	$79.87	$78.06	4,457
2018-03-06	$78.28	$82.50	$78.28	$80.90	$79.07	2,666
2018-03-05	$79.65	$80.00	$79.65	$79.94	$78.13	954
2018-03-02	$80.00	$80.00	$78.00	$79.76	$77.96	12,371
2018-03-01	$84.07	$84.07	$80.20	$80.20	$78.39	4,612
2018-02-28	$81.95	$83.67	$81.95	$83.05	$81.17	2,192
2018-02-27	$85.20	$85.20	$83.85	$84.55	$82.64	6,797
2018-02-26	$84.88	$85.61	$84.35	$85.00	$83.08	5,170
2018-02-23	$83.33	$83.85	$83.05	$83.85	$81.95	2,035
2018-02-22	$82.61	$82.88	$82.10	$82.49	$80.62	3,304
2018-02-21	$83.00	$83.44	$82.31	$82.61	$80.74	2,515
2018-02-20	$83.50	$85.00	$83.00	$83.00	$81.12	3,330
2018-02-16	$81.96	$84.25	$81.96	$83.50	$81.61	1,909
2018-02-15	$85.35	$85.35	$82.00	$82.88	$81.01	1,268
2018-02-14	$83.76	$84.00	$83.00	$83.50	$81.61	2,020
2018-02-13	$81.38	$84.04	$81.38	$83.75	$81.86	8,310
2018-02-12	$83.02	$83.45	$79.95	$82.50	$80.63	5,977
2018-02-09	$81.69	$83.37	$78.25	$81.05	$79.22	8,642
2018-02-08	$80.27	$81.50	$77.84	$78.00	$76.24	7,373
2018-02-07	$81.97	$81.97	$78.81	$80.73	$78.90	12,450
2018-02-06	$76.85	$78.21	$76.08	$78.00	$76.24	18,278
2018-02-05	$77.35	$80.30	$76.50	$76.50	$74.77	7,867
2018-02-02	$81.50	$81.50	$80.33	$80.33	$78.51	8,065
2018-02-01	$84.85	$84.85	$81.47	$81.85	$80.00	2,476
2018-01-31	$83.20	$83.83	$81.70	$83.80	$81.90	2,640
2018-01-30	$84.10	$84.10	$82.50	$83.38	$81.49	3,321
2018-01-29	$82.10	$84.35	$82.10	$84.05	$82.15	2,126
2018-01-26	$82.41	$86.52	$82.41	$85.00	$83.08	7,129
2018-01-25	$83.27	$85.60	$83.00	$85.35	$83.42	8,462
2018-01-24	$85.91	$86.45	$85.40	$86.02	$84.07	10,611
2018-01-23	$85.00	$86.04	$84.01	$86.04	$84.09	5,031
2018-01-22	$85.37	$85.37	$83.61	$84.00	$82.10	6,993
2018-01-19	$85.06	$85.06	$82.80	$83.61	$81.72	19,316
2018-01-18	$83.23	$84.31	$82.15	$83.28	$81.40	7,287
2018-01-17	$84.15	$84.69	$83.90	$84.00	$82.10	29,691
2018-01-16	$87.13	$87.13	$82.84	$84.43	$82.52	14,724
2018-01-12	$80.50	$81.22	$80.00	$80.86	$79.03	9,956
2018-01-11	$80.00	$82.16	$80.00	$82.16	$80.30	3,170
2018-01-10	$82.00	$83.25	$82.00	$82.00	$80.15	14,909
2018-01-09	$83.00	$83.00	$82.00	$82.50	$80.63	3,819
2018-01-08	$82.00	$83.46	$82.00	$83.00	$81.12	11,729
2018-01-05	$82.28	$83.09	$82.00	$82.75	$80.88	18,254
2018-01-04	$84.61	$84.61	$82.00	$83.00	$81.12	4,649
2018-01-03	$82.00	$82.45	$81.05	$82.45	$80.59	11,228
2018-01-02	$79.90	$82.00	$79.90	$82.00	$80.15	6,087
2017-12-29	$77.64	$80.00	$77.64	$79.80	$78.00	10,133
2017-12-28	$78.63	$79.45	$78.00	$79.40	$77.60	16,191
2017-12-27	$78.78	$79.08	$78.45	$78.75	$76.97	11,938
2017-12-26	$78.90	$79.25	$78.70	$78.70	$76.92	3,407
2017-12-22	$79.65	$79.65	$79.05	$79.45	$77.65	2,852
2017-12-21	$80.39	$80.85	$79.60	$79.95	$78.14	3,941
2017-12-20	$77.58	$79.95	$77.58	$79.34	$77.55	4,690
2017-12-19	$82.42	$82.42	$80.00	$80.35	$78.53	4,701
2017-12-18	$81.47	$82.94	$80.40	$81.47	$79.63	4,280
2017-12-15	$80.00	$80.24	$79.10	$80.24	$78.43	5,421
2017-12-14	$82.00	$82.00	$80.58	$80.58	$78.76	8,613
2017-12-13	$83.11	$83.20	$82.51	$82.85	$80.98	3,431
2017-12-12	$82.61	$83.45	$82.57	$83.39	$81.50	4,626
2017-12-11	$83.26	$83.62	$83.26	$83.58	$81.69	4,433
2017-12-08	$81.09	$83.35	$81.09	$82.95	$81.07	2,198
2017-12-07	$83.20	$83.81	$83.00	$83.81	$81.91	3,168
2017-12-06	$84.18	$84.18	$81.61	$82.20	$80.34	9,142
2017-12-05	$82.55	$83.15	$82.50	$82.55	$80.68	11,249
2017-12-04	$85.50	$85.50	$82.33	$82.33	$80.47	10,293
2017-12-01	$84.90	$84.90	$83.00	$83.95	$82.05	2,104
2017-11-30	$86.21	$86.21	$85.00	$85.00	$83.08	4,401
2017-11-29	$87.00	$88.00	$86.31	$87.16	$85.19	5,538
2017-11-28	$87.21	$89.27	$86.52	$88.22	$86.22	11,744
2017-11-27	$88.00	$89.00	$88.00	$89.00	$86.99	6,955
2017-11-24	$87.60	$88.90	$87.60	$88.90	$86.89	4,283
2017-11-22	$84.25	$86.90	$84.25	$86.40	$84.45	15,241
2017-11-21	$85.00	$86.50	$84.95	$85.52	$83.59	3,041
2017-11-20	$85.50	$85.50	$84.70	$85.00	$83.08	4,361
2017-11-17	$85.00	$85.10	$84.49	$85.00	$83.08	2,798
2017-11-16	$86.00	$86.00	$84.75	$85.86	$83.92	15,853
2017-11-15	$82.30	$83.20	$82.12	$83.00	$81.12	12,720
2017-11-14	$84.01	$84.95	$83.89	$83.90	$82.00	4,459
2017-11-13	$85.90	$85.90	$84.75	$85.31	$83.38	9,198
2017-11-10	$87.32	$87.32	$83.45	$85.90	$83.96	3,878
2017-11-09	$87.60	$87.60	$85.01	$86.08	$84.13	4,545
2017-11-08	$88.10	$88.31	$87.90	$87.97	$85.98	3,070
2017-11-07	$88.00	$88.40	$87.40	$87.85	$85.86	18,555
2017-11-06	$87.35	$88.50	$84.84	$88.25	$86.25	10,210
2017-11-03	$91.44	$91.44	$89.81	$91.40	$89.33	7,660
2017-11-02	$89.57	$89.87	$89.10	$89.10	$87.08	3,313
2017-11-01	$91.66	$91.66	$89.23	$89.30	$87.28	5,597
2017-10-31	$90.22	$90.22	$88.00	$89.23	$87.21	10,928
2017-10-30	$93.73	$93.73	$88.50	$89.85	$87.82	14,482
2017-10-27	$90.00	$91.77	$90.00	$91.77	$89.69	8,417
2017-10-26	$90.00	$90.55	$88.98	$89.92	$87.89	101,765
2017-10-25	$91.00	$91.00	$88.99	$89.10	$87.08	5,367
2017-10-24	$90.00	$91.00	$89.00	$91.00	$88.94	5,330
2017-10-23	$88.68	$90.00	$88.68	$88.95	$86.94	13,883
2017-10-20	$87.25	$88.50	$87.25	$88.50	$86.50	7,983
2017-10-19	$85.06	$89.00	$85.06	$87.25	$85.28	8,235
2017-10-18	$87.45	$87.75	$87.27	$87.75	$85.77	4,826
2017-10-17	$89.00	$89.00	$87.00	$88.06	$86.07	11,128
2017-10-16	$91.00	$91.00	$89.11	$89.80	$87.77	11,256
2017-10-13	$88.00	$88.90	$88.00	$88.90	$86.89	15,784
2017-10-12	$87.00	$87.99	$87.00	$87.30	$85.33	18,974
2017-10-11	$85.32	$85.32	$84.42	$84.84	$82.92	8,445
2017-10-10	$82.04	$84.45	$82.04	$84.01	$82.11	6,806
2017-10-09	$83.04	$83.04	$81.70	$81.70	$79.85	7,111
2017-10-06	$83.75	$83.75	$81.30	$82.36	$80.50	1,606
2017-10-05	$81.70	$81.81	$81.55	$81.81	$79.96	4,241
2017-10-04	$84.17	$84.17	$81.60	$81.70	$79.85	5,249
2017-10-03	$81.40	$81.85	$81.30	$81.85	$80.00	916
2017-10-02	$81.55	$81.60	$80.95	$80.95	$79.12	1,420
2017-09-29	$80.70	$81.38	$80.40	$81.38	$79.54	1,487
2017-09-28	$80.90	$81.10	$80.55	$80.83	$79.00	7,247
2017-09-27	$80.00	$81.45	$80.00	$81.15	$79.31	1,197
2017-09-26	$80.84	$81.15	$80.41	$80.77	$78.94	1,571
2017-09-25	$82.66	$82.66	$79.96	$79.96	$78.15	10,257
2017-09-22	$83.00	$83.00	$81.40	$82.66	$80.79	36,195
2017-09-21	$83.65	$83.65	$81.50	$81.50	$79.66	3,671
2017-09-20	$83.00	$83.20	$82.64	$82.64	$80.77	11,420
2017-09-19	$80.60	$82.85	$80.60	$82.75	$80.88	16,952
2017-09-18	$77.70	$79.00	$77.70	$78.30	$76.53	1,878
2017-09-15	$77.20	$78.09	$77.20	$77.95	$76.19	1,931
2017-09-14	$75.46	$78.59	$75.46	$77.30	$75.55	2,312
2017-09-13	$78.05	$78.50	$77.90	$77.90	$76.14	2,141
2017-09-12	$80.77	$80.77	$78.70	$78.70	$76.92	3,879
2017-09-11	$78.90	$79.40	$78.70	$79.00	$77.21	3,712
2017-09-08	$78.52	$78.60	$78.30	$78.60	$76.82	45,445
2017-09-07	$79.00	$79.01	$78.28	$78.56	$76.78	2,518
2017-09-06	$81.55	$81.55	$77.75	$78.55	$76.77	2,386
2017-09-05	$80.99	$80.99	$78.00	$79.11	$77.32	4,043
2017-09-01	$82.00	$82.00	$81.50	$81.50	$79.66	814
2017-08-31	$80.90	$81.72	$80.50	$81.50	$79.66	1,933
2017-08-30	$80.15	$80.60	$80.15	$80.60	$78.78	2,127
2017-08-29	$80.60	$80.60	$80.00	$80.00	$78.19	2,638
2017-08-28	$81.10	$81.10	$80.70	$80.70	$78.87	6,842
2017-08-25	$80.45	$81.15	$80.35	$80.85	$79.02	7,042
2017-08-24	$80.45	$80.88	$80.15	$80.40	$78.58	5,177
2017-08-23	$80.19	$81.33	$80.19	$80.50	$78.68	6,117
2017-08-22	$79.00	$80.33	$79.00	$80.19	$78.38	5,178
2017-08-21	$78.89	$79.95	$78.89	$79.60	$77.80	3,924
2017-08-18	$81.49	$81.49	$79.46	$80.34	$78.52	5,023
2017-08-17	$80.00	$80.89	$80.00	$80.89	$79.06	5,972
2017-08-16	$80.00	$80.00	$79.00	$79.76	$77.96	4,506
2017-08-15	$79.50	$80.15	$79.32	$79.81	$78.00	55,078
2017-08-14	$79.25	$79.50	$77.39	$79.50	$77.70	1,765
2017-08-11	$78.30	$80.12	$78.24	$78.24	$76.47	4,400
2017-08-10	$79.65	$79.81	$78.95	$79.48	$77.68	4,616
2017-08-09	$80.55	$80.55	$79.55	$80.00	$78.19	4,826
2017-08-08	$80.42	$82.88	$79.60	$80.70	$78.87	4,960
2017-08-07	$81.20	$82.30	$80.38	$82.30	$80.44	9,434
2017-08-04	$81.50	$81.50	$79.80	$80.00	$78.19	3,225
2017-08-03	$78.25	$81.00	$78.25	$81.00	$79.17	3,514
2017-08-02	$81.00	$81.50	$79.71	$80.25	$78.43	8,987
2017-08-01	$78.90	$81.75	$78.90	$81.75	$79.90	9,757
2017-07-31	$81.11	$81.20	$80.30	$80.71	$78.88	24,279
2017-07-28	$82.60	$83.18	$82.60	$83.10	$81.22	1,963
2017-07-27	$84.40	$84.43	$83.48	$83.48	$81.59	5,228
2017-07-26	$84.40	$84.40	$82.92	$83.75	$81.86	31,083
2017-07-25	$83.95	$84.43	$83.40	$84.39	$82.48	11,774
2017-07-24	$83.35	$83.75	$83.14	$83.14	$81.26	4,544
2017-07-21	$83.10	$83.10	$82.70	$82.90	$81.03	7,887
2017-07-20	$82.90	$83.15	$82.50	$83.15	$81.27	6,908
2017-07-19	$81.07	$83.20	$81.07	$83.17	$81.29	1,324
2017-07-18	$82.30	$82.30	$81.75	$82.13	$80.27	1,615
2017-07-17	$82.00	$82.40	$81.44	$82.40	$80.54	1,476
2017-07-14	$81.00	$82.39	$81.00	$82.39	$80.53	2,147
2017-07-13	$80.36	$80.60	$79.80	$80.60	$78.78	1,666
2017-07-12	$80.00	$80.64	$80.00	$80.64	$78.82	1,192
2017-07-11	$79.35	$79.93	$79.27	$79.93	$78.12	1,815
2017-07-10	$80.15	$80.15	$78.04	$78.65	$76.87	13,591
2017-07-07	$79.00	$79.00	$78.85	$78.86	$77.08	4,099
2017-07-06	$79.96	$80.12	$79.73	$80.12	$78.31	1,422
2017-07-05	$78.70	$79.50	$78.70	$79.44	$77.64	3,119
2017-07-03	$80.85	$80.85	$80.85	$80.85	$79.02	113
2017-06-30	$81.30	$81.77	$81.30	$81.40	$79.56	2,270
2017-06-29	$82.30	$82.30	$81.10	$81.22	$79.38	19,036
2017-06-28	$81.70	$83.50	$81.70	$82.83	$80.96	1,798
2017-06-27	$83.00	$83.51	$83.00	$83.10	$81.22	11,200
2017-06-26	$83.45	$83.45	$83.13	$83.13	$81.25	700
2017-06-23	$82.79	$83.40	$82.79	$83.40	$81.51	4,000
2017-06-22	$83.14	$83.70	$83.14	$83.45	$81.56	1,400
2017-06-21	$82.65	$83.34	$82.60	$83.15	$81.27	1,336
2017-06-20	$81.95	$84.16	$81.95	$84.16	$82.26	1,200
2017-06-19	$83.15	$84.14	$82.55	$83.65	$81.76	3,511
2017-06-16	$82.00	$82.55	$82.00	$82.55	$80.68	686
2017-06-15	$81.57	$81.57	$79.75	$80.11	$78.30	15,613
2017-06-14	$80.94	$83.46	$80.94	$81.94	$80.09	18,666
2017-06-13	$83.00	$83.00	$82.11	$82.78	$80.91	3,042
2017-06-12	$85.72	$85.72	$83.00	$83.99	$82.09	20,072
2017-06-09	$87.65	$87.65	$83.55	$85.00	$83.08	49,616
2017-06-08	$82.10	$85.25	$82.10	$84.71	$82.79	12,865
2017-06-07	$82.10	$82.10	$81.70	$81.70	$79.85	2,891
2017-06-06	$81.74	$82.00	$81.60	$81.66	$79.81	3,931
2017-06-05	$82.48	$82.80	$82.40	$82.50	$80.63	7,104
2017-06-02	$81.40	$81.85	$81.30	$81.85	$80.00	4,707
2017-06-01	$80.55	$81.40	$80.55	$81.40	$79.56	2,169
2017-05-31	$81.05	$81.25	$81.05	$81.09	$79.26	12,175
2017-05-30	$81.00	$81.25	$80.95	$81.19	$79.35	3,683
2017-05-26	$79.80	$80.56	$79.80	$80.56	$78.74	5,276
2017-05-25	$79.15	$79.65	$77.15	$79.50	$77.70	18,622
2017-05-24	$77.05	$77.05	$75.35	$76.21	$74.49	3,604
2017-05-23	$77.70	$77.70	$76.79	$76.79	$75.05	1,986
2017-05-22	$77.50	$78.00	$76.00	$77.39	$75.64	8,425
2017-05-19	$75.49	$76.49	$74.76	$75.86	$74.14	2,962
2017-05-18	$75.00	$75.41	$74.00	$75.41	$73.70	9,846
2017-05-17	$76.80	$76.95	$75.44	$76.49	$74.76	24,508
2017-05-16	$75.20	$76.11	$75.20	$75.70	$73.99	1,894
2017-05-15	$75.13	$75.22	$74.84	$75.22	$73.52	1,840
2017-05-12	$77.45	$77.45	$76.70	$76.70	$74.97	8,371
2017-05-11	$77.00	$78.00	$77.00	$78.00	$76.24	10,573
2017-05-10	$76.20	$76.64	$76.20	$76.50	$74.77	4,482
2017-05-09	$76.21	$76.21	$75.00	$76.01	$74.29	2,404
2017-05-08	$76.15	$76.24	$76.02	$76.02	$74.30	18,842
2017-05-05	$74.25	$74.85	$74.25	$74.85	$73.16	1,206
2017-05-04	$73.30	$74.85	$73.30	$74.85	$73.16	3,722
2017-05-03	$76.12	$76.12	$73.95	$73.95	$72.28	3,346
2017-05-02	$75.55	$76.12	$74.00	$76.12	$74.40	1,538
2017-05-01	$75.98	$75.98	$75.55	$75.55	$73.84	853
2017-04-28	$75.85	$75.98	$75.45	$75.98	$74.26	1,435
2017-04-27	$75.14	$75.60	$75.14	$75.60	$73.89	5,969
2017-04-26	$74.85	$74.89	$74.85	$74.89	$73.20	1,530
2017-04-25	$75.75	$75.80	$75.11	$75.75	$74.04	9,370
2017-04-24	$74.35	$74.95	$74.35	$74.95	$73.25	4,187
2017-04-21	$74.03	$74.25	$73.95	$74.25	$72.57	2,153
2017-04-20	$73.52	$74.21	$73.52	$74.21	$72.53	9,575
2017-04-19	$72.59	$72.59	$71.90	$71.90	$70.27	1,297
2017-04-18	$70.51	$70.94	$70.51	$70.85	$69.25	1,126
2017-04-17	$69.89	$70.37	$69.89	$70.36	$68.77	2,160
2017-04-13	$71.31	$71.31	$71.00	$71.00	$69.39	4,093
2017-04-12	$71.60	$71.60	$71.10	$71.16	$69.55	2,039
2017-04-11	$72.17	$72.77	$72.10	$72.33	$70.69	2,221
2017-04-10	$71.82	$72.06	$71.82	$72.06	$70.43	1,512
2017-04-07	$72.34	$72.34	$72.25	$72.25	$70.62	844
2017-04-06	$71.82	$71.86	$71.55	$71.85	$70.22	2,799
2017-04-05	$71.85	$72.00	$71.70	$71.95	$70.32	9,333
2017-04-04	$70.41	$70.41	$70.07	$70.36	$68.77	5,452
2017-04-03	$71.03	$71.05	$70.93	$71.05	$69.44	2,100
2017-03-31	$71.06	$71.43	$70.43	$70.70	$69.10	1,800
2017-03-30	$71.55	$71.55	$71.49	$71.49	$69.87	2,000
2017-03-29	$71.90	$72.34	$71.83	$72.34	$70.70	3,300
2017-03-28	$71.80	$71.81	$71.80	$71.80	$69.98	1,500
2017-03-27	$70.93	$70.96	$70.91	$70.96	$69.17	1,300
2017-03-24	$72.13	$72.13	$72.04	$72.04	$70.22	1,100
2017-03-23	$72.35	$72.35	$72.13	$72.13	$70.31	2,600
2017-03-22	$72.13	$72.35	$72.13	$72.35	$70.52	700
2017-03-21	$73.76	$73.79	$72.61	$72.62	$70.78	3,800
2017-03-20	$74.40	$74.86	$74.32	$74.32	$72.44	1,100
2017-03-17	$74.23	$74.82	$74.23	$74.82	$72.93	1,300
2017-03-16	$75.11	$75.42	$74.66	$74.66	$72.77	10,200
2017-03-15	$73.18	$73.61	$72.84	$73.56	$71.70	1,800
2017-03-14	$73.22	$73.23	$73.22	$73.23	$71.38	500
2017-03-13	$73.20	$73.30	$73.20	$73.25	$71.40	7,300
2017-03-10	$72.77	$73.04	$72.48	$73.04	$71.19	2,200
2017-03-09	$72.83	$72.85	$72.36	$72.39	$70.56	8,900
2017-03-08	$74.29	$74.29	$73.79	$74.20	$72.32	2,400
2017-03-07	$74.55	$74.55	$74.14	$74.14	$72.27	6,100
2017-03-06	$74.00	$74.15	$73.82	$73.82	$71.95	1,800
2017-03-03	$74.00	$74.12	$73.95	$74.12	$72.25	1,600
2017-03-02	$75.20	$75.20	$74.87	$74.87	$72.98	4,800
2017-03-01	$75.50	$76.40	$75.50	$76.40	$74.47	4,000
2017-02-28	$74.45	$74.80	$74.40	$74.80	$72.91	8,700
2017-02-27	$74.97	$74.97	$74.55	$74.95	$73.05	2,100
2017-02-24	$76.30	$76.68	$75.88	$75.88	$73.96	9,600
2017-02-23	$76.64	$76.88	$76.64	$76.88	$74.94	600
2017-02-22	$76.68	$77.00	$76.68	$76.90	$74.96	4,900
2017-02-21	$77.00	$77.34	$76.86	$77.26	$75.31	5,400
2017-02-17	$75.60	$77.98	$74.87	$76.00	$74.08	11,400
2017-02-16	$75.90	$76.26	$75.68	$75.75	$73.83	5,100
2017-02-15	$75.83	$75.92	$75.42	$75.92	$74.00	1,800
2017-02-14	$75.71	$75.71	$75.01	$75.30	$73.40	3,900
2017-02-13	$76.56	$76.56	$76.16	$76.21	$74.28	6,700
2017-02-10	$77.69	$77.73	$77.30	$77.31	$75.36	1,900
2017-02-09	$78.09	$78.11	$77.80	$78.11	$76.13	2,100
2017-02-08	$77.64	$78.99	$77.64	$78.93	$76.93	5,600
2017-02-07	$77.42	$77.42	$77.34	$77.36	$75.40	1,000
2017-02-06	$76.25	$77.29	$75.80	$76.83	$74.89	4,600
2017-02-03	$77.42	$77.42	$76.12	$76.12	$74.20	4,100
2017-02-02	$77.63	$77.73	$76.80	$76.80	$74.86	2,800
2017-02-01	$77.85	$78.78	$77.41	$78.78	$76.79	21,758
2017-01-31	$76.86	$78.00	$76.46	$77.23	$75.28	6,192
2017-01-30	$77.20	$77.25	$76.37	$76.65	$74.71	3,812
2017-01-27	$78.15	$78.15	$77.75	$77.75	$75.78	1,825
2017-01-26	$78.09	$79.00	$78.09	$78.59	$76.60	6,691
2017-01-25	$77.23	$77.25	$76.74	$77.25	$75.30	7,034
2017-01-24	$74.80	$75.60	$74.59	$75.55	$73.64	8,215
2017-01-23	$73.72	$74.38	$73.72	$74.34	$72.46	6,992
2017-01-20	$73.86	$74.01	$73.69	$73.71	$71.85	5,204
2017-01-19	$72.47	$72.60	$72.29	$72.59	$70.76	2,547
2017-01-18	$72.62	$74.06	$72.62	$73.13	$71.28	3,001
2017-01-17	$72.10	$72.50	$72.10	$72.30	$70.47	2,524
2017-01-13	$73.57	$73.86	$73.57	$73.85	$71.98	1,573
2017-01-12	$73.64	$73.97	$73.49	$73.59	$71.73	1,797
2017-01-11	$73.35	$73.47	$72.91	$73.41	$71.55	9,829
2017-01-10	$72.82	$73.27	$72.61	$73.27	$71.42	5,702
2017-01-09	$71.00	$72.25	$71.00	$72.23	$70.40	4,359
2017-01-06	$71.68	$72.21	$71.68	$72.15	$70.33	11,064
2017-01-05	$69.88	$70.68	$69.88	$70.68	$68.89	15,143
2017-01-04	$67.79	$68.42	$67.79	$68.36	$66.63	11,700
2017-01-03	$66.53	$66.53	$66.44	$66.50	$64.81	6,624
2016-12-30	$66.31	$66.31	$66.17	$66.17	$64.50	1,474
2016-12-29	$66.10	$66.26	$65.58	$65.69	$64.02	4,087
2016-12-28	$66.94	$66.96	$66.70	$66.96	$65.27	3,603
2016-12-27	$66.96	$67.07	$66.96	$66.97	$65.28	1,079
2016-12-23	$67.32	$67.75	$67.32	$67.75	$66.04	1,941
2016-12-22	$67.44	$67.51	$67.04	$67.40	$65.70	7,002
2016-12-21	$67.46	$67.46	$67.33	$67.33	$65.63	689
2016-12-20	$67.78	$67.86	$67.55	$67.71	$66.00	48,097
2016-12-19	$66.75	$66.94	$66.55	$66.64	$64.95	1,773
2016-12-16	$66.25	$66.49	$66.01	$66.25	$64.57	7,240
2016-12-15	$66.84	$67.09	$66.82	$67.01	$65.32	8,215
2016-12-14	$68.86	$68.97	$68.03	$68.03	$66.31	43,032
2016-12-13	$67.81	$67.89	$67.34	$67.65	$65.94	10,470
2016-12-12	$68.17	$68.17	$66.98	$67.41	$65.71	8,106
2016-12-09	$68.67	$68.71	$68.22	$68.31	$66.58	26,369
2016-12-08	$68.85	$68.90	$68.32	$68.84	$67.10	9,937
2016-12-07	$64.88	$65.79	$64.68	$65.79	$64.13	27,436
2016-12-06	$61.23	$63.05	$61.19	$62.00	$60.43	12,111
2016-12-05	$59.91	$60.49	$59.91	$60.07	$58.55	1,267
2016-12-02	$60.33	$60.50	$60.22	$60.22	$58.70	4,294
2016-12-01	$59.89	$60.15	$59.59	$60.15	$58.63	2,842
2016-11-30	$59.95	$60.14	$59.89	$59.89	$58.38	26,405
2016-11-29	$59.51	$59.59	$59.27	$59.27	$57.77	9,658
2016-11-28	$59.76	$59.76	$59.50	$59.50	$58.00	24,274
2016-11-25	$59.94	$60.33	$59.84	$59.84	$58.33	1,796
2016-11-23	$61.65	$61.93	$61.63	$61.93	$60.36	1,908
2016-11-22	$62.16	$62.30	$61.92	$62.30	$60.72	606
2016-11-21	$61.72	$61.97	$61.62	$61.91	$60.34	3,227
2016-11-18	$61.34	$61.38	$61.16	$61.16	$59.61	1,066
2016-11-17	$61.62	$61.90	$61.62	$61.90	$60.33	1,055
2016-11-16	$60.90	$61.23	$60.87	$61.23	$59.68	2,349
2016-11-15	$60.66	$60.96	$60.66	$60.96	$59.42	2,479
2016-11-14	$60.67	$60.79	$60.40	$60.44	$58.91	6,640
2016-11-11	$61.30	$61.60	$61.15	$61.15	$59.60	6,315
2016-11-10	$62.35	$62.35	$60.80	$60.80	$59.26	3,631
2016-11-09	$60.33	$61.50	$59.00	$61.30	$59.75	6,036
2016-11-08	$62.05	$62.05	$62.05	$62.05	$60.48	427
2016-11-07	$61.28	$62.28	$61.28	$61.90	$60.33	2,679
2016-11-04	$60.32	$60.32	$60.23	$60.23	$58.71	1,078
2016-11-03	$61.30	$61.30	$60.10	$60.59	$59.06	750
2016-11-02	$60.98	$61.67	$60.80	$61.67	$60.11	7,992
2016-11-01	$62.19	$62.23	$61.71	$61.71	$60.15	2,902
2016-10-31	$62.62	$62.62	$62.62	$62.62	$61.04	1,228
2016-10-28	$63.10	$63.13	$63.09	$63.09	$61.49	1,255
2016-10-27	$63.53	$63.53	$63.03	$63.03	$61.44	23,788
2016-10-26	$62.73	$62.88	$62.72	$62.88	$61.29	1,058
2016-10-25	$62.45	$62.84	$61.48	$62.84	$61.25	931
2016-10-24	$62.50	$64.02	$62.50	$62.50	$60.92	2,577
2016-10-21	$63.08	$63.47	$63.08	$63.47	$61.87	719
2016-10-20	$63.90	$63.90	$63.82	$63.83	$62.22	1,577
2016-10-19	$63.26	$63.81	$63.26	$63.65	$62.04	2,559
2016-10-18	$63.96	$63.96	$63.58	$63.91	$62.29	714
2016-10-17	$64.84	$64.84	$64.70	$64.81	$63.17	1,147
2016-10-14	$64.46	$64.82	$64.46	$64.61	$62.98	2,231
2016-10-13	$62.50	$62.50	$62.48	$62.50	$60.92	1,310
2016-10-12	$63.31	$63.67	$63.29	$63.67	$62.06	853
2016-10-11	$65.05	$65.27	$64.67	$64.96	$63.32	8,192
2016-10-10	$63.55	$63.79	$63.55	$63.79	$62.18	3,306
2016-10-07	$63.50	$63.66	$63.42	$63.50	$61.89	2,998
2016-10-06	$63.75	$63.75	$63.50	$63.50	$61.89	3,174
2016-10-05	$63.64	$63.81	$63.51	$63.81	$62.20	3,377
2016-10-04	$63.84	$64.00	$63.40	$63.40	$61.80	2,430
2016-10-03	$63.80	$64.04	$63.53	$63.70	$62.09	1,018
2016-09-30	$64.34	$64.80	$64.30	$64.55	$62.92	11,118
2016-09-29	$65.83	$65.87	$65.81	$65.87	$64.20	655
2016-09-28	$65.01	$65.02	$64.70	$64.92	$63.27	1,869
2016-09-27	$65.83	$66.09	$65.83	$65.92	$64.25	2,419
2016-09-26	$65.68	$65.68	$65.59	$65.59	$63.93	425
2016-09-23	$65.44	$65.87	$65.44	$65.80	$64.14	1,903
2016-09-22	$66.71	$67.00	$66.70	$66.85	$65.16	13,622
2016-09-21	$65.46	$66.02	$65.46	$66.02	$64.35	2,922
2016-09-20	$63.52	$63.62	$62.96	$62.96	$61.37	2,883
2016-09-19	$62.99	$62.99	$62.37	$62.37	$60.79	807
2016-09-16	$62.12	$62.35	$61.99	$61.99	$60.42	2,442
2016-09-15	$61.75	$62.50	$61.75	$62.01	$60.44	3,112
2016-09-14	$63.30	$63.30	$63.04	$63.04	$61.45	589
2016-09-13	$64.26	$64.26	$63.58	$63.68	$62.07	2,802
2016-09-12	$65.19	$66.14	$65.19	$66.14	$64.47	4,283
2016-09-09	$66.89	$66.90	$65.84	$65.84	$64.18	3,132
2016-09-08	$66.95	$67.11	$66.80	$66.80	$65.11	3,966
2016-09-07	$67.95	$68.05	$67.60	$67.60	$65.89	4,678
2016-09-06	$66.47	$67.10	$66.47	$67.10	$65.40	2,151
2016-09-02	$66.55	$67.04	$66.22	$66.60	$64.92	1,347
2016-09-01	$66.30	$66.30	$66.22	$66.22	$64.55	98,886
2016-08-31	$65.17	$65.55	$65.15	$65.48	$63.82	1,182
2016-08-30	$65.20	$65.82	$65.00	$65.82	$64.16	2,254
2016-08-29	$66.25	$66.65	$66.25	$66.65	$64.96	4,892
2016-08-26	$66.25	$66.40	$65.69	$65.69	$64.03	1,398
2016-08-25	$66.33	$66.70	$66.33	$66.50	$64.82	1,798
2016-08-24	$65.30	$65.73	$65.30	$65.43	$63.77	2,281
2016-08-23	$64.42	$67.00	$64.13	$67.00	$65.31	1,909
2016-08-22	$64.23	$64.79	$64.23	$64.77	$63.13	13,310
2016-08-19	$64.14	$64.14	$64.14	$64.14	$62.52	687
2016-08-18	$64.25	$64.70	$64.25	$64.55	$62.92	2,419
2016-08-17	$67.45	$67.45	$64.85	$65.12	$63.47	28,671
2016-08-16	$67.21	$67.58	$67.00	$67.58	$65.87	2,957
2016-08-15	$66.39	$67.00	$66.39	$66.88	$65.18	7,282
2016-08-12	$62.83	$62.84	$62.50	$62.84	$61.25	6,833
2016-08-11	$63.00	$63.95	$61.15	$63.60	$61.99	8,035
2016-08-10	$61.50	$63.38	$61.50	$61.70	$60.14	9,158
2016-08-09	$60.23	$60.70	$60.23	$60.50	$58.97	17,822
2016-08-08	$58.29	$58.76	$58.24	$58.38	$56.91	3,152
2016-08-05	$57.50	$57.50	$57.26	$57.26	$55.81	634
2016-08-04	$57.81	$57.81	$57.49	$57.75	$56.29	3,646
2016-08-03	$58.03	$58.37	$58.03	$58.23	$56.76	4,636
2016-08-02	$58.88	$59.00	$58.54	$58.69	$57.21	7,506
2016-08-01	$57.12	$57.52	$57.00	$57.24	$55.79	5,596
2016-07-29	$54.96	$55.17	$54.92	$54.92	$53.53	18,239
2016-07-28	$51.34	$51.75	$50.61	$51.75	$50.44	4,554
2016-07-27	$51.49	$51.49	$50.93	$51.34	$50.04	2,405
2016-07-26	$51.53	$51.77	$51.37	$51.37	$50.07	4,232
2016-07-25	$49.50	$51.61	$49.00	$51.61	$50.31	8,225
2016-07-22	$50.85	$51.10	$50.60	$50.84	$49.55	7,799
2016-07-21	$50.31	$50.40	$50.14	$50.40	$49.13	1,789
2016-07-20	$51.08	$51.39	$50.89	$51.39	$50.09	5,127
2016-07-19	$50.76	$50.77	$50.33	$50.64	$49.36	6,925
2016-07-18	$56.31	$56.31	$52.19	$52.34	$51.02	51,281
2016-07-15	$56.86	$56.86	$56.86	$56.86	$55.42	1,115
2016-07-14	$56.90	$57.66	$56.90	$57.40	$55.95	1,585
2016-07-13	$56.35	$56.88	$56.35	$56.57	$55.14	1,460
2016-07-12	$56.91	$57.26	$56.86	$57.00	$55.56	5,503
2016-07-11	$56.17	$56.76	$56.17	$56.68	$55.24	2,134
2016-07-08	$54.21	$55.00	$54.21	$55.00	$53.61	3,060
2016-07-07	$55.24	$55.24	$55.24	$55.24	$53.84	283
2016-07-06	$54.74	$55.35	$54.72	$55.20	$53.80	16,273
2016-07-05	$55.49	$55.50	$55.28	$55.28	$53.88	3,275
2016-07-01	$55.55	$55.67	$55.33	$55.40	$54.00	1,774
2016-06-30	$56.12	$56.59	$56.09	$56.37	$54.94	5,483
2016-06-29	$56.61	$57.25	$56.61	$57.25	$55.80	3,017
2016-06-28	$55.78	$56.00	$55.37	$55.47	$54.07	1,829
2016-06-27	$55.25	$55.25	$54.25	$54.25	$52.88	8,846
2016-06-24	$54.37	$55.63	$54.37	$54.90	$53.51	7,843
2016-06-23	$58.00	$58.04	$57.78	$57.78	$56.32	8,910
2016-06-22	$57.06	$57.50	$57.02	$57.02	$55.58	13,426
2016-06-21	$55.67	$55.93	$54.74	$55.65	$54.24	2,968
2016-06-20	$55.11	$55.11	$55.11	$55.11	$53.72	493
2016-06-17	$53.30	$53.30	$53.30	$53.30	$51.95	525
2016-06-16	$53.73	$53.73	$53.73	$53.73	$52.37	532
2016-06-15	$53.32	$53.80	$53.32	$53.70	$52.34	2,725
2016-06-14	$52.98	$53.13	$52.82	$53.13	$51.79	896
2016-06-13	$53.64	$53.77	$53.55	$53.55	$52.20	4,145
2016-06-10	$54.94	$55.16	$54.77	$54.77	$53.39	1,018
2016-06-09	$57.05	$57.05	$56.63	$57.05	$55.61	30,912
2016-06-08	$57.32	$57.95	$57.20	$57.35	$55.90	5,380
2016-06-07	$57.30	$57.30	$56.90	$56.90	$55.46	1,901
2016-06-06	$57.00	$57.41	$56.70	$57.41	$55.96	7,903
2016-06-03	$55.53	$55.68	$55.20	$55.68	$54.27	765
2016-06-02	$55.37	$55.37	$55.37	$55.37	$53.97	5,267
2016-06-01	$56.44	$56.61	$56.44	$56.60	$55.17	1,348
2016-05-31	$56.00	$56.00	$55.79	$55.85	$54.44	479
2016-05-27	$54.90	$54.98	$54.90	$54.98	$53.59	5,589
2016-05-26	$54.78	$55.14	$54.67	$54.88	$53.49	17,047
2016-05-25	$56.59	$56.70	$55.14	$55.14	$53.75	76,568
2016-05-24	$55.71	$55.89	$55.71	$55.89	$54.48	2,225
2016-05-23	$56.00	$56.52	$55.83	$55.89	$54.48	10,698
2016-05-20	$55.32	$55.32	$55.10	$55.11	$53.72	1,521
2016-05-19	$54.30	$54.46	$54.11	$54.11	$52.74	1,216
2016-05-18	$54.60	$55.17	$54.49	$54.49	$53.11	1,936
2016-05-17	$54.44	$54.44	$54.30	$54.30	$52.93	517
2016-05-16	$53.50	$54.00	$53.50	$54.00	$52.63	1,996
2016-05-13	$53.50	$53.50	$53.50	$53.50	$52.15	579
2016-05-12	$56.34	$56.34	$56.34	$56.34	$54.92	113
2016-05-11	$55.98	$56.34	$55.98	$56.34	$54.92	1,197
2016-05-10	$55.00	$55.02	$53.91	$54.89	$53.50	3,316
2016-05-09	$53.73	$53.73	$53.39	$53.72	$52.36	3,154
2016-05-06	$53.00	$53.22	$53.00	$53.22	$51.87	978
2016-05-05	$53.56	$54.38	$53.56	$54.38	$53.00	669
2016-05-04	$53.38	$53.51	$53.31	$53.51	$52.15	862
2016-05-03	$54.12	$54.12	$53.88	$53.88	$52.52	1,105
2016-05-02	$54.37	$54.72	$54.25	$54.72	$53.34	3,434
2016-04-29	$53.54	$53.58	$53.46	$53.46	$52.11	5,066
2016-04-28	$54.30	$54.69	$53.61	$53.65	$52.29	1,884
2016-04-27	$56.00	$56.00	$55.63	$55.63	$54.22	3,401
2016-04-26	$56.36	$56.50	$56.15	$56.34	$54.92	33,601
2016-04-25	$56.23	$56.51	$56.23	$56.51	$55.08	3,070
2016-04-22	$56.53	$56.75	$56.53	$56.75	$55.32	773
2016-04-21	$55.31	$55.71	$55.14	$55.14	$53.74	880
2016-04-20	$55.28	$55.83	$55.28	$55.83	$54.41	11,748
2016-04-19	$55.00	$55.75	$54.75	$55.43	$54.03	1,963
2016-04-18	$53.70	$54.15	$53.69	$54.00	$52.63	3,648
2016-04-15	$54.37	$54.54	$54.32	$54.32	$52.95	2,918
2016-04-14	$54.12	$54.53	$54.12	$54.53	$53.15	2,827
2016-04-13	$53.63	$54.65	$53.63	$53.63	$52.27	5,016
2016-04-12	$52.70	$53.50	$52.70	$52.71	$51.38	3,062
2016-04-11	$52.72	$52.73	$52.28	$52.70	$51.37	7,558
2016-04-08	$52.06	$52.76	$52.06	$52.76	$51.43	1,237
2016-04-07	$51.14	$51.18	$50.37	$50.37	$49.10	20,992
2016-04-06	$49.85	$50.00	$49.83	$50.00	$48.74	779
2016-04-05	$49.16	$49.73	$48.85	$48.90	$47.66	2,889
2016-04-04	$48.63	$48.92	$48.63	$48.92	$47.68	1,800
2016-04-01	$48.20	$48.72	$48.20	$48.72	$47.49	1,270
2016-03-31	$47.79	$47.91	$47.79	$47.91	$46.70	458
2016-03-30	$48.69	$48.93	$48.69	$48.93	$47.69	1,122
2016-03-29	$47.92	$48.81	$47.92	$48.81	$47.58	4,184
2016-03-28	$47.30	$47.86	$47.30	$47.30	$46.10	6,981
2016-03-24	$49.04	$49.41	$49.04	$49.41	$48.16	4,626
2016-03-23	$49.52	$49.86	$49.41	$49.41	$48.16	1,409
2016-03-22	$50.06	$50.24	$49.90	$50.24	$48.97	19,245
2016-03-21	$50.57	$50.97	$50.12	$50.12	$48.85	1,254
2016-03-18	$50.65	$50.70	$50.22	$50.22	$48.95	1,718
2016-03-17	$50.76	$51.41	$50.61	$51.41	$50.11	22,558
2016-03-16	$50.95	$51.65	$50.60	$51.42	$50.12	4,189
2016-03-15	$52.09	$52.09	$51.71	$51.84	$50.53	805
2016-03-14	$51.90	$52.12	$51.71	$51.71	$50.40	7,607
2016-03-11	$51.36	$51.72	$51.36	$51.67	$50.36	630
2016-03-10	$51.12	$51.12	$49.62	$49.62	$48.37	1,106
2016-03-09	$50.74	$50.74	$50.74	$50.74	$49.46	4,430
2016-03-08	$51.49	$51.93	$51.41	$51.93	$50.62	3,131
2016-03-07	$51.69	$53.18	$51.24	$52.08	$50.76	18,462
2016-03-04	$51.57	$51.89	$51.40	$51.48	$50.18	2,438
2016-03-03	$51.20	$51.37	$51.04	$51.37	$50.07	2,272
2016-03-02	$50.41	$50.41	$50.41	$50.41	$49.14	961
2016-03-01	$50.16	$50.99	$49.83	$49.83	$48.57	662
2016-02-29	$49.01	$49.30	$49.01	$49.25	$48.00	1,200
2016-02-26	$49.55	$49.88	$49.42	$49.42	$48.17	1,353
2016-02-25	$49.11	$49.12	$48.85	$49.12	$47.88	4,632
2016-02-24	$46.67	$47.50	$46.67	$47.50	$46.30	2,077
2016-02-23	$45.65	$45.65	$45.65	$45.65	$44.50	446
2016-02-22	$45.29	$45.29	$44.76	$45.23	$44.08	865
2016-02-19	$44.84	$44.93	$44.67	$44.93	$43.79	724
2016-02-18	$46.24	$46.57	$46.00	$46.00	$44.84	1,471
2016-02-17	$47.50	$48.35	$47.05	$48.35	$47.13	64,864
2016-02-16	$44.62	$45.00	$44.00	$44.20	$43.08	36,435
2016-02-12	$37.66	$38.20	$37.66	$38.20	$37.23	2,329
2016-02-11	$40.09	$41.86	$40.09	$40.88	$39.85	8,590
2016-02-10	$40.98	$42.49	$40.98	$42.49	$41.42	2,797
2016-02-09	$41.13	$41.57	$40.88	$41.42	$40.37	4,908
2016-02-08	$42.48	$42.48	$41.76	$42.04	$40.97	8,267
2016-02-05	$42.98	$42.98	$41.90	$41.90	$40.84	2,817
2016-02-04	$42.62	$43.15	$42.37	$42.68	$41.60	2,047
2016-02-03	$41.75	$42.16	$41.07	$42.16	$41.09	1,457
2016-02-02	$43.43	$43.44	$42.61	$42.61	$41.53	2,965
2016-02-01	$44.75	$45.00	$44.28	$45.00	$43.86	2,870
2016-01-29	$43.80	$44.00	$43.75	$44.00	$42.89	1,765
2016-01-28	$43.42	$43.42	$42.75	$43.05	$41.96	1,288
2016-01-27	$44.03	$44.59	$43.55	$43.60	$42.50	1,375
2016-01-26	$42.47	$43.39	$42.47	$43.10	$42.01	6,348
2016-01-25	$42.15	$42.15	$41.26	$41.26	$40.22	5,156
2016-01-22	$41.78	$42.73	$41.78	$42.73	$41.65	2,739
2016-01-21	$38.82	$39.96	$38.81	$39.55	$38.55	8,009
2016-01-20	$39.96	$39.96	$37.95	$39.13	$38.14	25,070
2016-01-19	$42.90	$43.60	$42.58	$42.58	$41.50	5,914
2016-01-15	$46.60	$46.60	$46.02	$46.05	$44.89	16,181
2016-01-14	$46.68	$47.54	$46.62	$47.54	$46.34	13,807
2016-01-13	$47.96	$48.00	$47.30	$47.30	$46.10	1,661
2016-01-12	$47.37	$47.37	$47.13	$47.24	$46.05	3,262
2016-01-11	$48.00	$48.00	$47.34	$47.34	$46.14	9,940
2016-01-08	$48.41	$48.41	$47.63	$47.63	$46.43	1,445
2016-01-07	$48.41	$48.72	$48.41	$48.41	$47.19	8,382
2016-01-06	$49.00	$49.34	$49.00	$49.25	$48.00	3,116
2016-01-05	$49.84	$50.31	$49.84	$50.31	$49.04	469
2016-01-04	$49.85	$49.85	$49.34	$49.79	$48.53	4,061
2015-12-31	$50.70	$50.70	$50.34	$50.34	$49.07	9,516
2015-12-30	$50.70	$50.80	$50.52	$50.70	$49.42	11,767
2015-12-29	$50.92	$51.18	$50.92	$51.12	$49.83	12,111
2015-12-28	$50.88	$51.01	$50.65	$50.65	$49.37	9,167
2015-12-24	$50.71	$50.72	$50.61	$50.61	$49.33	3,332
2015-12-23	$50.48	$50.89	$50.48	$50.74	$49.46	9,973
2015-12-22	$50.31	$50.48	$50.15	$50.23	$48.96	8,132
2015-12-21	$50.38	$50.56	$50.30	$50.31	$49.04	13,841
2015-12-18	$50.04	$50.04	$49.80	$49.97	$48.71	3,773
2015-12-17	$50.96	$51.00	$50.62	$50.62	$49.34	4,568
2015-12-16	$50.17	$50.90	$50.16	$50.47	$49.19	15,449
2015-12-15	$49.79	$50.09	$49.79	$49.96	$48.70	3,226
2015-12-14	$50.35	$50.35	$49.79	$50.01	$48.75	2,303
2015-12-11	$50.45	$50.78	$50.17	$50.17	$48.90	3,067
2015-12-10	$51.45	$51.50	$51.18	$51.21	$49.92	13,875
2015-12-09	$50.93	$51.05	$50.50	$50.73	$49.45	3,785
2015-12-08	$51.25	$51.25	$50.88	$51.15	$49.86	37,671
2015-12-07	$51.57	$51.90	$51.57	$51.64	$50.33	6,590
2015-12-04	$51.69	$52.10	$51.69	$52.02	$50.70	14,848
2015-12-03	$53.10	$53.10	$52.56	$52.56	$51.23	1,826
2015-12-02	$53.54	$53.59	$53.23	$53.59	$52.23	3,627
2015-12-01	$52.73	$52.94	$52.73	$52.94	$51.60	1,620
2015-11-30	$53.05	$53.35	$52.90	$52.94	$51.60	6,168
2015-11-27	$53.26	$53.47	$53.05	$53.05	$51.71	1,268
2015-11-25	$53.68	$53.68	$53.51	$53.68	$52.32	6,951
2015-11-24	$53.24	$53.24	$52.89	$53.02	$51.68	4,641
2015-11-23	$54.03	$54.03	$53.64	$53.64	$52.28	13,745
2015-11-20	$54.10	$54.20	$53.25	$53.56	$52.21	6,277
2015-11-19	$53.48	$53.50	$52.87	$53.50	$52.15	8,385
2015-11-18	$54.20	$54.75	$53.94	$54.75	$53.37	17,176
2015-11-17	$54.03	$54.10	$53.72	$54.00	$52.63	10,795
2015-11-16	$53.63	$54.17	$53.63	$54.17	$52.80	5,208
2015-11-13	$53.95	$53.95	$53.57	$53.57	$52.22	4,373
2015-11-12	$55.03	$55.08	$54.70	$55.05	$53.66	6,713
2015-11-11	$55.44	$55.44	$55.16	$55.25	$53.85	1,510
2015-11-10	$55.37	$55.81	$55.37	$55.74	$54.33	1,844
2015-11-09	$55.66	$56.13	$55.45	$56.05	$54.63	4,567
2015-11-06	$56.63	$56.89	$56.40	$56.89	$55.45	10,380
2015-11-05	$56.86	$56.89	$56.33	$56.65	$55.21	2,779
2015-11-04	$57.00	$57.55	$56.81	$56.95	$55.51	2,915
2015-11-03	$55.95	$56.50	$55.14	$56.46	$55.03	6,154
2015-11-02	$56.51	$56.65	$56.20	$56.63	$55.20	5,364
2015-10-30	$56.11	$56.19	$55.97	$56.05	$54.63	4,370
2015-10-29	$56.69	$56.69	$56.52	$56.68	$55.25	1,478
2015-10-28	$56.54	$56.93	$56.00	$56.35	$54.93	7,744
2015-10-27	$56.13	$56.13	$55.25	$55.60	$54.19	5,442
2015-10-26	$54.98	$55.23	$54.98	$55.23	$53.83	2,067
2015-10-23	$54.74	$55.49	$54.74	$55.38	$53.98	8,789
2015-10-22	$54.30	$54.58	$54.26	$54.39	$53.01	1,752
2015-10-21	$53.77	$53.77	$53.73	$53.73	$52.37	593
2015-10-20	$53.66	$53.77	$53.54	$53.55	$52.20	3,916
2015-10-19	$53.42	$53.50	$53.42	$53.50	$52.15	767
2015-10-16	$53.54	$54.09	$53.54	$53.95	$52.58	6,832
2015-10-15	$53.07	$53.48	$52.90	$53.48	$52.13	5,990
2015-10-14	$52.27	$52.27	$51.90	$52.00	$50.69	73,117
2015-10-13	$51.79	$51.85	$51.63	$51.68	$50.37	25,731
2015-10-12	$53.28	$53.53	$53.12	$53.53	$52.18	14,763
2015-10-09	$53.08	$53.54	$53.03	$53.04	$51.70	6,663
2015-10-08	$52.30	$52.55	$52.05	$52.09	$50.77	8,619
2015-10-07	$51.50	$51.75	$51.34	$51.75	$50.44	24,025
2015-10-06	$49.90	$50.40	$49.90	$49.93	$48.67	2,786
2015-10-05	$49.11	$49.87	$49.11	$49.63	$48.38	4,854
2015-10-02	$45.87	$47.54	$45.87	$47.42	$46.22	4,635
2015-10-01	$46.54	$46.59	$46.47	$46.51	$45.33	2,178
2015-09-30	$45.96	$46.21	$45.35	$46.21	$45.04	2,458
2015-09-29	$45.67	$45.74	$45.40	$45.41	$44.26	6,755
2015-09-28	$48.41	$48.41	$47.20	$47.42	$46.22	4,719
2015-09-25	$49.32	$49.32	$48.70	$48.70	$47.47	2,877
2015-09-24	$48.23	$48.99	$48.20	$48.50	$47.27	3,719
2015-09-23	$51.13	$51.13	$50.72	$50.79	$49.51	2,278
2015-09-22	$51.14	$51.43	$51.00	$51.02	$49.73	645
2015-09-21	$51.75	$51.89	$51.47	$51.58	$50.28	2,519
2015-09-18	$51.43	$52.00	$51.43	$52.00	$50.69	2,415
2015-09-17	$51.52	$52.42	$51.52	$52.00	$50.69	1,745
2015-09-16	$51.47	$51.70	$51.33	$51.70	$50.39	2,785
2015-09-15	$50.10	$50.75	$49.88	$50.63	$49.35	6,933
2015-09-14	$51.47	$51.47	$50.77	$51.16	$49.87	6,509
2015-09-11	$53.76	$53.76	$53.33	$53.76	$52.40	16,344
2015-09-10	$53.67	$54.08	$53.67	$54.03	$52.66	3,856
2015-09-09	$54.46	$54.62	$53.70	$53.70	$52.34	5,667
2015-09-08	$53.85	$53.85	$53.07	$53.45	$52.09	5,417
2015-09-04	$53.61	$53.78	$53.14	$53.14	$51.80	6,407
2015-09-03	$55.92	$55.95	$55.10	$55.72	$54.31	4,440
2015-09-02	$56.33	$56.47	$55.92	$56.31	$54.89	2,715
2015-09-01	$56.21	$57.31	$56.21	$57.00	$55.56	1,106
2015-08-31	$56.96	$58.30	$56.96	$58.07	$56.60	13,405
2015-08-28	$58.43	$58.90	$58.43	$58.79	$57.30	3,889
2015-08-27	$58.36	$58.79	$57.95	$58.29	$56.82	1,610
2015-08-26	$57.93	$58.00	$56.81	$58.00	$56.53	22,776
2015-08-25	$58.17	$59.61	$57.88	$58.56	$57.08	4,129
2015-08-24	$55.03	$58.55	$55.03	$57.50	$56.05	17,741
2015-08-21	$59.56	$60.01	$58.51	$58.60	$57.12	12,978
2015-08-20	$61.26	$61.26	$60.52	$60.72	$59.18	2,011
2015-08-19	$60.39	$63.00	$60.39	$62.13	$60.56	91,340
2015-08-18	$59.34	$59.57	$59.34	$59.57	$58.06	6,751
2015-08-17	$60.20	$60.95	$60.08	$60.85	$59.31	7,395
2015-08-14	$60.88	$61.50	$60.88	$61.42	$59.86	15,809
2015-08-13	$60.10	$60.40	$60.10	$60.13	$58.61	1,909
2015-08-12	$61.22	$61.22	$59.80	$60.91	$59.37	17,911
2015-08-11	$61.20	$61.20	$60.51	$60.53	$58.99	6,101
2015-08-10	$61.02	$61.59	$61.00	$61.59	$60.03	22,646
2015-08-07	$59.47	$59.75	$59.19	$59.22	$57.72	3,475
2015-08-06	$59.66	$59.78	$58.89	$59.30	$57.80	21,086
2015-08-05	$56.40	$56.55	$55.69	$55.69	$54.28	2,277
2015-08-04	$55.50	$55.52	$55.06	$55.25	$53.85	1,978
2015-08-03	$55.15	$55.27	$54.85	$54.85	$53.46	8,877
2015-07-31	$55.76	$55.76	$55.08	$55.08	$53.69	2,504
2015-07-30	$55.35	$55.46	$55.33	$55.40	$54.00	2,250
2015-07-29	$54.91	$55.43	$54.91	$55.16	$53.77	26,090
2015-07-28	$54.94	$55.17	$54.66	$55.00	$53.61	5,366
2015-07-27	$55.59	$55.60	$55.27	$55.27	$53.87	1,790
2015-07-24	$56.13	$56.28	$55.44	$55.51	$54.11	4,443
2015-07-23	$56.41	$56.43	$56.17	$56.37	$54.94	6,495
2015-07-22	$56.28	$56.45	$56.27	$56.33	$54.91	2,600
2015-07-21	$56.88	$56.96	$56.55	$56.57	$55.14	15,566
2015-07-20	$57.42	$57.42	$57.12	$57.18	$55.73	7,830
2015-07-17	$57.23	$57.60	$56.83	$57.10	$55.66	3,753
2015-07-16	$56.75	$57.02	$56.67	$57.01	$55.57	4,770
2015-07-15	$56.63	$56.90	$56.54	$56.54	$55.11	7,006
2015-07-14	$56.72	$57.20	$56.72	$57.07	$55.62	2,701
2015-07-13	$56.66	$56.90	$56.53	$56.68	$55.25	5,743
2015-07-10	$56.84	$56.93	$56.71	$56.93	$55.49	5,835
2015-07-09	$56.95	$56.95	$55.55	$55.75	$54.34	14,317
2015-07-08	$56.78	$56.78	$56.06	$56.56	$55.13	3,964
2015-07-07	$57.96	$58.20	$57.37	$57.77	$56.30	4,111
2015-07-06	$58.25	$58.25	$57.70	$57.75	$56.29	11,212

SoftBank Group Corp (SFTBF) News Headlines

Japan's SoftBank posts quarterly profit after four straight losses, driven by Vision Fund gains

SoftBank posted its first quarterly profit after four quarters of losses driven by massive gains at its flagship tech investment arm, the Vision Fund.

cnbc.com Feb. 8, 2024

SoftBank Swings to Profit Lifted by T-Mobile Windfall and Arm

None

bloomberg.com Feb. 8, 2024

SoftBank posts $6.6 bln profit, first in five quarters

None

reuters.com Feb. 8, 2024

Recent SoftBank Group Corp (SFTBF) News

5 Things to Know Before The Stock Market Opens

Shares in Arm Holdings soared on strong results and a rosy outlook fueled by AI demand, Disney gained after announcing earnings, a new gaming foray, …

investopedia.com

Published: Feb. 8, 2024

Arm Stock Soars, Boosting SoftBank, on AI-Fueled Sales Boost

None

wsj.com

Published: Feb. 8, 2024

SoftBank’s new focus gives it strong tailwinds

None

reuters.com

Published: Feb. 8, 2024

SoftBank Group Reports Net Profit on Improvement in Tech Investments

None

wsj.com

Published: Feb. 8, 2024

Similar Companies to SoftBank Group Corp (SFTBF) in the None Industry

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

SoftBank Group Corp (SFTBF) Exchange: PINK

$60.99 ($0.89) 1.48%

SoftBank Group Corp - Daily Information

About SoftBank Group Corp (SFTBF)

Invest in SoftBank Group Corp (SFTBF)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for SoftBank Group Corp (SFTBF)

SoftBank Group Corp (SFTBF) News Headlines

Recent SoftBank Group Corp (SFTBF) News

5 Things to Know Before The Stock Market Opens

Arm Stock Soars, Boosting SoftBank, on AI-Fueled Sales Boost

SoftBank’s new focus gives it strong tailwinds

SoftBank Group Reports Net Profit on Improvement in Tech Investments

Similar Companies to SoftBank Group Corp (SFTBF) in the None Industry